1652080500000|2022-05-09 07:15:00|7921.13|7921.13|7931.57|7931.57|7931.64|7931.64|7921.13|7921.13|0
1652080510000|2022-05-09 07:15:10|7931.68|7931.68|7930.63|7930.63|7931.68|7931.68|7930.55|7930.55|0
1652080520000|2022-05-09 07:15:20|7931.76|7931.76|7931.38|7931.38|7931.76|7931.76|7930.56|7930.56|0
1652080530000|2022-05-09 07:15:30|7932.51|7932.51|7932.51|7932.51|7933.08|7933.08|7932.51|7932.51|0
1652080540000|2022-05-09 07:15:40|7932.22|7932.22|7928.26|7928.26|7932.22|7932.22|7928.26|7928.26|0
1652080550000|2022-05-09 07:15:50|7928.14|7928.14|7930.26|7930.26|7930.26|7930.26|7927.99|7927.99|0
1652080560000|2022-05-09 07:16:00|7930.2|7930.2|7934.45|7934.45|7935.29|7935.29|7930.2|7930.2|0
1652080570000|2022-05-09 07:16:10|7933.31|7933.31|7933.51|7933.51|7933.51|7933.51|7932.38|7932.38|0
1652080580000|2022-05-09 07:16:20|7934.93|7934.93|7937.48|7937.48|7939.74|7939.74|7934.93|7934.93|0
1652080590000|2022-05-09 07:16:30|7937.55|7937.55|7941.38|7941.38|7941.38|7941.38|7937.52|7937.52|0
1652080600000|2022-05-09 07:16:40|7941.66|7941.66|7944.21|7944.21|7944.49|7944.49|7941.66|7941.66|0
1652080610000|2022-05-09 07:16:50|7945.34|7945.34|7943.68|7943.68|7945.34|7945.34|7942.26|7942.26|0
1652080620000|2022-05-09 07:17:00|7943.52|7943.52|7941.54|7941.54|7944.09|7944.09|7941.54|7941.54|0
1652080630000|2022-05-09 07:17:10|7941.26|7941.26|7942.44|7942.44|7942.44|7942.44|7941.26|7941.26|0
1652080640000|2022-05-09 07:17:20|7942.33|7942.33|7936.8|7936.8|7942.33|7942.33|7936.24|7936.24|0
1652080650000|2022-05-09 07:17:30|7934.82|7934.82|7927.17|7927.17|7934.82|7934.82|7924.43|7924.43|0
1652080660000|2022-05-09 07:17:40|7930.57|7930.57|7929.99|7929.99|7930.57|7930.57|7928.55|7928.55|0
1652080670000|2022-05-09 07:17:50|7926.6|7926.6|7920.23|7920.23|7926.6|7926.6|7920.23|7920.23|0
1652080680000|2022-05-09 07:18:00|7921.36|7921.36|7922.63|7922.63|7924.72|7924.72|7921.28|7921.28|0
1652080690000|2022-05-09 07:18:10|7924.89|7924.89|7922.7|7922.7|7925.25|7925.25|7922.7|7922.7|0
1652080700000|2022-05-09 07:18:20|7922.62|7922.62|7923.53|7923.53|7923.53|7923.53|7922.62|7922.62|0
1652080710000|2022-05-09 07:18:30|7923.6|7923.6|7924.07|7924.07|7924.24|7924.24|7923.6|7923.6|0
1652080720000|2022-05-09 07:18:40|7923.78|7923.78|7923.78|7923.78|7923.78|7923.78|7923.78|7923.78|0
1652080730000|2022-05-09 07:18:50|7923.85|7923.85|7931.6|7931.6|7931.6|7931.6|7923.68|7923.68|0
1652080740000|2022-05-09 07:19:00|7929.34|7929.34|7924.37|7924.37|7929.34|7929.34|7924.37|7924.37|0
1652080750000|2022-05-09 07:19:10|7925.5|7925.5|7924.89|7924.89|7925.5|7925.5|7924.65|7924.65|0
1652080760000|2022-05-09 07:19:20|7924.61|7924.61|7927.17|7927.17|7927.17|7927.17|7923.77|7923.77|0
1652080770000|2022-05-09 07:19:30|7926.04|7926.04|7930|7930|7930|7930|7926.04|7926.04|0
1652080780000|2022-05-09 07:19:40|7928.87|7928.87|7924.34|7924.34|7928.87|7928.87|7924.05|7924.05|0
1652080790000|2022-05-09 07:19:50|7923.2|7923.2|7922.35|7922.35|7926.6|7926.6|7922.35|7922.35|0
1652080800000|2022-05-09 07:20:00|7924.62|7924.62|7923.31|7923.31|7926.03|7926.03|7923.31|7923.31|0
1652080810000|2022-05-09 07:20:10|7921.9|7921.9|7923.31|7923.31|7923.31|7923.31|7919.35|7919.35|0
1652080820000|2022-05-09 07:20:20|7924.45|7924.45|7922.18|7922.18|7924.45|7924.45|7922.11|7922.11|0
1652080830000|2022-05-09 07:20:30|7921.9|7921.9|7922.99|7922.99|7925.29|7925.29|7921.9|7921.9|0
1652080840000|2022-05-09 07:20:40|7924.12|7924.12|7922.28|7922.28|7924.12|7924.12|7921.82|7921.82|0
1652080850000|2022-05-09 07:20:50|7918.88|7918.88|7920.26|7920.26|7921.07|7921.07|7917.89|7917.89|0
1652080860000|2022-05-09 07:21:00|7920.23|7920.23|7924.38|7924.38|7925.23|7925.23|7917.93|7917.93|0
1652080870000|2022-05-09 07:21:10|7924.27|7924.27|7926.19|7926.19|7926.76|7926.76|7924.27|7924.27|0
1652080880000|2022-05-09 07:21:20|7923.93|7923.93|7923.08|7923.08|7924.77|7924.77|7923.08|7923.08|0
1652080890000|2022-05-09 07:21:30|7922.51|7922.51|7922.37|7922.37|7922.51|7922.51|7921.52|7921.52|0
1652080900000|2022-05-09 07:21:40|7922.41|7922.41|7921.16|7921.16|7922.41|7922.41|7920.14|7920.14|0
1652080910000|2022-05-09 07:21:50|7921.24|7921.24|7918.41|7918.41|7921.24|7921.24|7918.41|7918.41|0
1652080920000|2022-05-09 07:22:00|7919.54|7919.54|7918.41|7918.41|7919.54|7919.54|7918.41|7918.41|0
1652080930000|2022-05-09 07:22:10|7918.98|7918.98|7920.72|7920.72|7921|7921|7918.98|7918.98|0
1652080940000|2022-05-09 07:22:20|7921.85|7921.85|7922.2|7922.2|7926.73|7926.73|7920.69|7920.69|0
1652080950000|2022-05-09 07:22:30|7922.48|7922.48|7926.37|7926.37|7927.51|7927.51|7922.2|7922.2|0
1652080960000|2022-05-09 07:22:40|7926.28|7926.28|7925.71|7925.71|7928.82|7928.82|7925.71|7925.71|0
1652080970000|2022-05-09 07:22:50|7926.84|7926.84|7926.13|7926.13|7928.26|7928.26|7926|7926|0
1652080980000|2022-05-09 07:23:00|7925|7925|7921.8|7921.8|7925.2|7925.2|7921.8|7921.8|0
1652080990000|2022-05-09 07:23:10|7922.93|7922.93|7926.69|7926.69|7928.39|7928.39|7922.93|7922.93|0
1652081000000|2022-05-09 07:23:20|7925.56|7925.56|7926.7|7926.7|7927.54|7927.54|7925.56|7925.56|0
1652081010000|2022-05-09 07:23:30|7926.98|7926.98|7920.18|7920.18|7926.98|7926.98|7920.18|7920.18|0
1652081020000|2022-05-09 07:23:40|7920.75|7920.75|7919.13|7919.13|7921.31|7921.31|7919.12|7919.12|0
1652081030000|2022-05-09 07:23:50|7918.85|7918.85|7918.85|7918.85|7918.85|7918.85|7918.85|7918.85|0
1652081040000|2022-05-09 07:24:00|7919.42|7919.42|7920.66|7920.66|7921.79|7921.79|7919.42|7919.42|0
1652081050000|2022-05-09 07:24:10|7921.51|7921.51|7921.61|7921.61|7921.61|7921.61|7920.38|7920.38|0
1652081060000|2022-05-09 07:24:20|7920.75|7920.75|7919.6|7919.6|7920.75|7920.75|7919.6|7919.6|0
1652081080000|2022-05-09 07:24:40|7920.17|7920.17|7920.74|7920.74|7921.87|7921.87|7920.17|7920.17|0
1652081090000|2022-05-09 07:24:50|7923|7923|7928.05|7928.05|7929.03|7929.03|7921.87|7921.87|0
1652081100000|2022-05-09 07:25:00|7930.03|7930.03|7927.68|7927.68|7930.03|7930.03|7927.68|7927.68|0
1652081110000|2022-05-09 07:25:10|7927.82|7927.82|7925.56|7925.56|7927.82|7927.82|7925.56|7925.56|0
1652081120000|2022-05-09 07:25:20|7927.26|7927.26|7926.03|7926.03|7928.39|7928.39|7926.03|7926.03|0
1652081130000|2022-05-09 07:25:30|7924.9|7924.9|7922.07|7922.07|7924.9|7924.9|7921.22|7921.22|0
1652081140000|2022-05-09 07:25:40|7923.2|7923.2|7924.64|7924.64|7924.64|7924.64|7922.63|7922.63|0
1652081150000|2022-05-09 07:25:50|7923.51|7923.51|7927.47|7927.47|7927.47|7927.47|7923.51|7923.51|0
1652081160000|2022-05-09 07:26:00|7928.61|7928.61|7926.34|7926.34|7928.61|7928.61|7925.21|7925.21|0
1652081170000|2022-05-09 07:26:10|7925.21|7925.21|7924.26|7924.26|7925.21|7925.21|7922.77|7922.77|0
1652081180000|2022-05-09 07:26:20|7925.39|7925.39|7925.74|7925.74|7925.74|7925.74|7920.93|7920.93|0
1652081190000|2022-05-09 07:26:30|7926.03|7926.03|7929.14|7929.14|7931.97|7931.97|7925.18|7925.18|0
1652081200000|2022-05-09 07:26:40|7929.09|7929.09|7929.53|7929.53|7931.51|7931.51|7928.39|7928.39|0
1652081210000|2022-05-09 07:26:50|7929.54|7929.54|7927.69|7927.69|7929.54|7929.54|7927.69|7927.69|0
1652081220000|2022-05-09 07:27:00|7928.82|7928.82|7929.58|7929.58|7929.58|7929.58|7928.82|7928.82|0
1652081230000|2022-05-09 07:27:10|7929.27|7929.27|7928.42|7928.42|7931.82|7931.82|7928.42|7928.42|0
1652081240000|2022-05-09 07:27:20|7926.43|7926.43|7924.72|7924.72|7926.46|7926.46|7922.46|7922.46|0
1652081250000|2022-05-09 07:27:30|7923.59|7923.59|7921.01|7921.01|7923.59|7923.59|7919.88|7919.88|0
1652081260000|2022-05-09 07:27:40|7922.15|7922.15|7921.87|7921.87|7924.13|7924.13|7921.87|7921.87|0
1652081270000|2022-05-09 07:27:50|7922.72|7922.72|7923.04|7923.04|7924.17|7924.17|7921.91|7921.91|0
1652081280000|2022-05-09 07:28:00|7921.91|7921.91|7922.68|7922.68|7922.68|7922.68|7921.55|7921.55|0
1652081290000|2022-05-09 07:28:10|7922.71|7922.71|7922.99|7922.99|7922.99|7922.99|7922.71|7922.71|0
1652081300000|2022-05-09 07:28:20|7922.85|7922.85|7922.29|7922.29|7923.99|7923.99|7921.72|7921.72|0
1652081310000|2022-05-09 07:28:30|7922|7922|7923.01|7923.01|7923.01|7923.01|7920.02|7920.02|0
1652081320000|2022-05-09 07:28:40|7925.28|7925.28|7922.16|7922.16|7925.28|7925.28|7922.16|7922.16|0
1652081330000|2022-05-09 07:28:50|7921.59|7921.59|7922.72|7922.72|7922.72|7922.72|7921.59|7921.59|0
1652081340000|2022-05-09 07:29:00|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|0
1652081350000|2022-05-09 07:29:10|7924.99|7924.99|7923.01|7923.01|7925.56|7925.56|7923.01|7923.01|0
1652081360000|2022-05-09 07:29:20|7922.72|7922.72|7920.46|7920.46|7925.27|7925.27|7920.46|7920.46|0
1652081370000|2022-05-09 07:29:30|7922.72|7922.72|7922.72|7922.72|7922.72|7922.72|7919.33|7919.33|0
1652081380000|2022-05-09 07:29:40|7923.01|7923.01|7924.74|7924.74|7925.59|7925.59|7923.01|7923.01|0
1652081390000|2022-05-09 07:29:50|7923.89|7923.89|7922.47|7922.47|7923.89|7923.89|7921.06|7921.06|0
1652081400000|2022-05-09 07:30:00|7922.19|7922.19|7917.88|7917.88|7922.19|7922.19|7917.88|7917.88|0
1652081410000|2022-05-09 07:30:10|7917.95|7917.95|7916.83|7916.83|7917.95|7917.95|7915.68|7915.68|0
1652081420000|2022-05-09 07:30:20|7916.89|7916.89|7919.75|7919.75|7919.75|7919.75|7916.89|7916.89|0
1652081430000|2022-05-09 07:30:30|7920.89|7920.89|7919.33|7919.33|7922.59|7922.59|7919.33|7919.33|0
1652081440000|2022-05-09 07:30:40|7919.89|7919.89|7917.28|7917.28|7919.89|7919.89|7917.21|7917.21|0
1652081450000|2022-05-09 07:30:50|7917.56|7917.56|7918.77|7918.77|7918.77|7918.77|7915.87|7915.87|0
1652081460000|2022-05-09 07:31:00|7919.9|7919.9|7919.72|7919.72|7921.04|7921.04|7918.49|7918.49|0
1652081470000|2022-05-09 07:31:10|7919.66|7919.66|7919.1|7919.1|7919.66|7919.66|7917.47|7917.47|0
1652081480000|2022-05-09 07:31:20|7920.23|7920.23|7923.06|7923.06|7923.06|7923.06|7920.23|7920.23|0
1652081490000|2022-05-09 07:31:30|7921.93|7921.93|7923.22|7923.22|7924.35|7924.35|7921.93|7921.93|0
1652081500000|2022-05-09 07:31:40|7923.79|7923.79|7927.18|7927.18|7927.18|7927.18|7923.79|7923.79|0
1652081510000|2022-05-09 07:31:50|7927.47|7927.47|7930.01|7930.01|7930.3|7930.3|7927.18|7927.18|0
1652081520000|2022-05-09 07:32:00|7931.15|7931.15|7935.48|7935.48|7935.48|7935.48|7931.15|7931.15|0
1652081530000|2022-05-09 07:32:10|7936.9|7936.9|7939.17|7939.17|7939.17|7939.17|7936.9|7936.9|0
1652081540000|2022-05-09 07:32:20|7939.33|7939.33|7936.81|7936.81|7939.35|7939.35|7936.81|7936.81|0
1652081550000|2022-05-09 07:32:30|7937.09|7937.09|7941.62|7941.62|7941.62|7941.62|7937.09|7937.09|0
1652081560000|2022-05-09 07:32:40|7943.89|7943.89|7944.24|7944.24|7944.24|7944.24|7942.54|7942.54|0
1652081570000|2022-05-09 07:32:50|7947.63|7947.63|7948.51|7948.51|7949.36|7949.36|7944.24|7944.24|0
1652081580000|2022-05-09 07:33:00|7951.05|7951.05|7950.35|7950.35|7951.19|7951.19|7949.64|7949.64|0
1652081590000|2022-05-09 07:33:10|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|0
1652081600000|2022-05-09 07:33:20|7951.48|7951.48|7952.47|7952.47|7953.56|7953.56|7951.48|7951.48|0
1652081610000|2022-05-09 07:33:30|7954.73|7954.73|7954.73|7954.73|7954.73|7954.73|7953.6|7953.6|0
1652081620000|2022-05-09 07:33:40|7955.86|7955.86|7956.15|7956.15|7956.71|7956.71|7954.73|7954.73|0
1652081630000|2022-05-09 07:33:50|7955.01|7955.01|7957.28|7957.28|7957.28|7957.28|7955.01|7955.01|0
1652081640000|2022-05-09 07:34:00|7959.26|7959.26|7957.56|7957.56|7959.26|7959.26|7956.71|7956.71|0
1652081650000|2022-05-09 07:34:10|7957.84|7957.84|7958.98|7958.98|7958.98|7958.98|7956.71|7956.71|0
1652081660000|2022-05-09 07:34:20|7957.84|7957.84|7964.29|7964.29|7964.29|7964.29|7956.43|7956.43|0
1652081670000|2022-05-09 07:34:30|7964.86|7964.86|7964.29|7964.29|7965.71|7965.71|7964.29|7964.29|0
1652081680000|2022-05-09 07:34:40|7964.58|7964.58|7964.05|7964.05|7964.62|7964.62|7962.92|7962.92|0
1652081690000|2022-05-09 07:34:50|7964.61|7964.61|7965.62|7965.62|7965.75|7965.75|7964.61|7964.61|0
1652081700000|2022-05-09 07:35:00|7964.49|7964.49|7964.53|7964.53|7964.53|7964.53|7963.96|7963.96|0
1652081710000|2022-05-09 07:35:10|7963.96|7963.96|7964.53|7964.53|7964.53|7964.53|7963.96|7963.96|0
1652081720000|2022-05-09 07:35:20|7965.66|7965.66|7965.97|7965.97|7969.63|7969.63|7965.66|7965.66|0
1652081730000|2022-05-09 07:35:30|7963.71|7963.71|7966.54|7966.54|7967.67|7967.67|7963.71|7963.71|0
1652081740000|2022-05-09 07:35:40|7968.8|7968.8|7969.44|7969.44|7969.44|7969.44|7966.61|7966.61|0
1652081750000|2022-05-09 07:35:50|7968.31|7968.31|7965.19|7965.19|7968.31|7968.31|7965.19|7965.19|0
1652081760000|2022-05-09 07:36:00|7964.06|7964.06|7961.51|7961.51|7964.06|7964.06|7961.51|7961.51|0
1652081770000|2022-05-09 07:36:10|7961.23|7961.23|7960.38|7960.38|7961.23|7961.23|7960.38|7960.38|0
1652081780000|2022-05-09 07:36:20|7959.25|7959.25|7956.41|7956.41|7959.25|7959.25|7956.41|7956.41|0
1652081790000|2022-05-09 07:36:30|7958.39|7958.39|7958.39|7958.39|7959.53|7959.53|7958.39|7958.39|0
1652081800000|2022-05-09 07:36:40|7957.26|7957.26|7958.68|7958.68|7958.68|7958.68|7957.26|7957.26|0
1652081810000|2022-05-09 07:36:50|7958.75|7958.75|7957.05|7957.05|7958.75|7958.75|7957.05|7957.05|0
1652081820000|2022-05-09 07:37:00|7957.01|7957.01|7960.74|7960.74|7962.44|7962.44|7957.01|7957.01|0
1652081830000|2022-05-09 07:37:10|7959.61|7959.61|7958.12|7958.12|7959.61|7959.61|7957.06|7957.06|0
1652081840000|2022-05-09 07:37:20|7956.99|7956.99|7957.2|7957.2|7958.05|7958.05|7956.07|7956.07|0
1652081850000|2022-05-09 07:37:30|7958.33|7958.33|7957.16|7957.16|7958.33|7958.33|7957.16|7957.16|0
1652081860000|2022-05-09 07:37:40|7955.18|7955.18|7953.69|7953.69|7956.02|7956.02|7953.69|7953.69|0
1652081870000|2022-05-09 07:37:50|7953.67|7953.67|7955.12|7955.12|7956.14|7956.14|7953.67|7953.67|0
1652081880000|2022-05-09 07:38:00|7957.67|7957.67|7954.13|7954.13|7957.67|7957.67|7954.13|7954.13|0
1652081890000|2022-05-09 07:38:10|7953.85|7953.85|7956.89|7956.89|7956.89|7956.89|7953.85|7953.85|0
1652081900000|2022-05-09 07:38:20|7955.76|7955.76|7955.24|7955.24|7957.8|7957.8|7955.24|7955.24|0
1652081910000|2022-05-09 07:38:30|7954.68|7954.68|7955.35|7955.35|7955.35|7955.35|7954.68|7954.68|0
1652081920000|2022-05-09 07:38:40|7954.22|7954.22|7955.92|7955.92|7955.92|7955.92|7954.22|7954.22|0
1652081930000|2022-05-09 07:38:50|7955.63|7955.63|7955.33|7955.33|7955.63|7955.63|7953.07|7953.07|0
1652081940000|2022-05-09 07:39:00|7954.2|7954.2|7951.31|7951.31|7954.23|7954.23|7951.31|7951.31|0
1652081950000|2022-05-09 07:39:10|7952.45|7952.45|7949.89|7949.89|7953.58|7953.58|7949.89|7949.89|0
1652081960000|2022-05-09 07:39:20|7951.02|7951.02|7948.7|7948.7|7951.02|7951.02|7948.7|7948.7|0
1652081970000|2022-05-09 07:39:30|7948.42|7948.42|7948.74|7948.74|7950.4|7950.4|7948.13|7948.13|0
1652081980000|2022-05-09 07:39:40|7948.45|7948.45|7943.6|7943.6|7948.45|7948.45|7940.49|7940.49|0
1652081990000|2022-05-09 07:39:50|7942.46|7942.46|7945.86|7945.86|7946.15|7946.15|7942.18|7942.18|0
1652082000000|2022-05-09 07:40:00|7946.99|7946.99|7945.01|7945.01|7947.84|7947.84|7945.01|7945.01|0
1652082010000|2022-05-09 07:40:10|7943.88|7943.88|7941.39|7941.39|7945.01|7945.01|7941.39|7941.39|0
1652082020000|2022-05-09 07:40:20|7940.26|7940.26|7942.24|7942.24|7942.24|7942.24|7940.26|7940.26|0
1652082030000|2022-05-09 07:40:30|7943.38|7943.38|7944.23|7944.23|7944.79|7944.79|7943.38|7943.38|0
1652082040000|2022-05-09 07:40:40|7945.36|7945.36|7945.36|7945.36|7945.36|7945.36|7945.36|7945.36|0
1652082050000|2022-05-09 07:40:50|7944.23|7944.23|7947.1|7947.1|7947.95|7947.95|7944.23|7944.23|0
1652082060000|2022-05-09 07:41:00|7947.67|7947.67|7947.38|7947.38|7950.22|7950.22|7945.97|7945.97|0
1652082070000|2022-05-09 07:41:10|7948.52|7948.52|7944.58|7944.58|7948.55|7948.55|7944.58|7944.58|0
1652082080000|2022-05-09 07:41:20|7945.72|7945.72|7944.58|7944.58|7945.72|7945.72|7944.58|7944.58|0
1652082090000|2022-05-09 07:41:30|7944.02|7944.02|7943.73|7943.73|7945.15|7945.15|7943.73|7943.73|0
1652082100000|2022-05-09 07:41:40|7945.99|7945.99|7944.86|7944.86|7945.99|7945.99|7944.86|7944.86|0
1652082110000|2022-05-09 07:41:50|7947.13|7947.13|7944.84|7944.84|7947.2|7947.2|7944.84|7944.84|0
1652082120000|2022-05-09 07:42:00|7944.55|7944.55|7945.78|7945.78|7946.61|7946.61|7944.55|7944.55|0
1652082130000|2022-05-09 07:42:10|7943.52|7943.52|7938.99|7938.99|7943.52|7943.52|7936.72|7936.72|0
1652082140000|2022-05-09 07:42:20|7937.85|7937.85|7934.17|7934.17|7937.85|7937.85|7933.89|7933.89|0
1652082150000|2022-05-09 07:42:30|7933.61|7933.61|7935.83|7935.83|7936.12|7936.12|7933.61|7933.61|0
1652082160000|2022-05-09 07:42:40|7934.7|7934.7|7931.3|7931.3|7934.7|7934.7|7929.04|7929.04|0
1652082170000|2022-05-09 07:42:50|7929.04|7929.04|7929.32|7929.32|7929.32|7929.32|7927.9|7927.9|0
1652082180000|2022-05-09 07:43:00|7930.45|7930.45|7924.61|7924.61|7930.45|7930.45|7924.61|7924.61|0
1652082190000|2022-05-09 07:43:10|7922.05|7922.05|7918.62|7918.62|7922.05|7922.05|7917.49|7917.49|0
1652082200000|2022-05-09 07:43:20|7915.22|7915.22|7912.59|7912.59|7915.22|7915.22|7911.18|7911.18|0
1652082210000|2022-05-09 07:43:30|7912.88|7912.88|7914.14|7914.14|7915.23|7915.23|7912.88|7912.88|0
1652082220000|2022-05-09 07:43:40|7914.42|7914.42|7914.71|7914.71|7914.71|7914.71|7914.42|7914.42|0
1652082230000|2022-05-09 07:43:50|7914.42|7914.42|7915.56|7915.56|7917.54|7917.54|7914.42|7914.42|0
1652082240000|2022-05-09 07:44:00|7915.63|7915.63|7912.86|7912.86|7915.63|7915.63|7912.86|7912.86|0
1652082250000|2022-05-09 07:44:10|7912.83|7912.83|7917.11|7917.11|7917.11|7917.11|7912.83|7912.83|0
1652082260000|2022-05-09 07:44:20|7917.13|7917.13|7918.26|7918.26|7918.26|7918.26|7917.13|7917.13|0
1652082270000|2022-05-09 07:44:30|7918.28|7918.28|7918.28|7918.28|7918.28|7918.28|7918.28|7918.28|0
1652082280000|2022-05-09 07:44:40|7918.14|7918.14|7915.74|7915.74|7918.14|7918.14|7915.74|7915.74|0
1652082290000|2022-05-09 07:44:50|7914.61|7914.61|7915.74|7915.74|7916.87|7916.87|7914.61|7914.61|0
1652082300000|2022-05-09 07:45:00|7915.45|7915.45|7921.99|7921.99|7921.99|7921.99|7915.45|7915.45|0
1652082310000|2022-05-09 07:45:10|7920.86|7920.86|7921.42|7921.42|7923.12|7923.12|7920.79|7920.79|0
1652082320000|2022-05-09 07:45:20|7921.71|7921.71|7921.71|7921.71|7922.84|7922.84|7921.71|7921.71|0
1652082330000|2022-05-09 07:45:30|7920.58|7920.58|7923.41|7923.41|7923.41|7923.41|7918.88|7918.88|0
1652082340000|2022-05-09 07:45:40|7922.28|7922.28|7921.15|7921.15|7922.28|7922.28|7921.15|7921.15|0
1652082350000|2022-05-09 07:45:50|7920.86|7920.86|7923.19|7923.19|7923.19|7923.19|7920.86|7920.86|0
1652082360000|2022-05-09 07:46:00|7923.48|7923.48|7925.18|7925.18|7927.45|7927.45|7923.48|7923.48|0
1652082370000|2022-05-09 07:46:10|7924.05|7924.05|7924.05|7924.05|7925.18|7925.18|7924.05|7924.05|0
1652082380000|2022-05-09 07:46:20|7924.9|7924.9|7931.07|7931.07|7931.07|7931.07|7924.62|7924.62|0
1652082390000|2022-05-09 07:46:30|7932.2|7932.2|7934.22|7934.22|7934.22|7934.22|7931.07|7931.07|0
1652082400000|2022-05-09 07:46:40|7931.96|7931.96|7931.67|7931.67|7931.96|7931.96|7931.67|7931.67|0
1652082410000|2022-05-09 07:46:50|7931.39|7931.39|7926.3|7926.3|7931.39|7931.39|7926.3|7926.3|0
1652082420000|2022-05-09 07:47:00|7931.11|7931.11|7931.21|7931.21|7932.28|7932.28|7931.11|7931.11|0
1652082430000|2022-05-09 07:47:10|7931.27|7931.27|7929.95|7929.95|7932.43|7932.43|7929.95|7929.95|0
1652082450000|2022-05-09 07:47:30|7929.38|7929.38|7929.38|7929.38|7929.38|7929.38|7929.38|7929.38|0
1652082460000|2022-05-09 07:47:40|7929.45|7929.45|7929.82|7929.82|7930.95|7930.95|7928.61|7928.61|0
1652082470000|2022-05-09 07:47:50|7928.69|7928.69|7925.86|7925.86|7928.69|7928.69|7925.86|7925.86|0
1652082480000|2022-05-09 07:48:00|7925.58|7925.58|7926.14|7926.14|7927.84|7927.84|7925.43|7925.43|0
1652082490000|2022-05-09 07:48:10|7928.41|7928.41|7926.61|7926.61|7928.41|7928.41|7923.21|7923.21|0
1652082500000|2022-05-09 07:48:20|7925.48|7925.48|7923.5|7923.5|7925.48|7925.48|7923.5|7923.5|0
1652082510000|2022-05-09 07:48:30|7924.63|7924.63|7923.21|7923.21|7924.63|7924.63|7923.21|7923.21|0
1652082520000|2022-05-09 07:48:40|7923.25|7923.25|7923.55|7923.55|7923.61|7923.61|7923.25|7923.25|0
1652082530000|2022-05-09 07:48:50|7924.69|7924.69|7927.3|7927.3|7927.3|7927.3|7924.69|7924.69|0
1652082540000|2022-05-09 07:49:00|7928.43|7928.43|7927.23|7927.23|7929.56|7929.56|7927.23|7927.23|0
1652082550000|2022-05-09 07:49:10|7927.29|7927.29|7928.71|7928.71|7929.84|7929.84|7927.29|7927.29|0
1652082560000|2022-05-09 07:49:20|7930.97|7930.97|7933.47|7933.47|7933.81|7933.81|7930.97|7930.97|0
1652082570000|2022-05-09 07:49:30|7933.39|7933.39|7931.9|7931.9|7935.59|7935.59|7931.9|7931.9|0
1652082580000|2022-05-09 07:49:40|7931.66|7931.66|7936.76|7936.76|7936.76|7936.76|7930.81|7930.81|0
1652082590000|2022-05-09 07:49:50|7932.79|7932.79|7930.81|7930.81|7932.79|7932.79|7930.81|7930.81|0
1652082600000|2022-05-09 07:50:00|7931.94|7931.94|7932.31|7932.31|7933.44|7933.44|7929.96|7929.96|0
1652082610000|2022-05-09 07:50:10|7933.44|7933.44|7932.59|7932.59|7933.73|7933.73|7932.31|7932.31|0
1652082620000|2022-05-09 07:50:20|7933.73|7933.73|7933.73|7933.73|7933.8|7933.8|7933.73|7933.73|0
1652082640000|2022-05-09 07:50:40|7933.8|7933.8|7935.21|7935.21|7935.21|7935.21|7933.8|7933.8|0
1652082650000|2022-05-09 07:50:50|7936.34|7936.34|7938.13|7938.13|7938.13|7938.13|7935.21|7935.21|0
1652082660000|2022-05-09 07:51:00|7939.26|7939.26|7942.51|7942.51|7943.64|7943.64|7939.26|7939.26|0
1652082670000|2022-05-09 07:51:10|7941.38|7941.38|7940.23|7940.23|7941.38|7941.38|7938.55|7938.55|0
1652082680000|2022-05-09 07:51:20|7941.36|7941.36|7940.51|7940.51|7942.49|7942.49|7940.23|7940.23|0
1652082690000|2022-05-09 07:51:30|7940.41|7940.41|7940.69|7940.69|7940.69|7940.69|7940.34|7940.34|0
1652082700000|2022-05-09 07:51:40|7939.56|7939.56|7938.89|7938.89|7940.69|7940.69|7938.89|7938.89|0
1652082710000|2022-05-09 07:51:50|7937.75|7937.75|7938.32|7938.32|7938.32|7938.32|7937.19|7937.19|0
1652082720000|2022-05-09 07:52:00|7938.3|7938.3|7939.98|7939.98|7941.11|7941.11|7936.88|7936.88|0
1652082730000|2022-05-09 07:52:10|7941.11|7941.11|7945.82|7945.82|7946.11|7946.11|7941|7941|0
1652082740000|2022-05-09 07:52:20|7946.95|7946.95|7949.62|7949.62|7949.62|7949.62|7946.95|7946.95|0
1652082750000|2022-05-09 07:52:30|7949.33|7949.33|7949.01|7949.01|7949.33|7949.33|7947.84|7947.84|0
1652082760000|2022-05-09 07:52:40|7947.88|7947.88|7946.75|7946.75|7949.01|7949.01|7946.75|7946.75|0
1652082770000|2022-05-09 07:52:50|7946.54|7946.54|7947.79|7947.79|7947.79|7947.79|7946.54|7946.54|0
1652082780000|2022-05-09 07:53:00|7947.51|7947.51|7945.63|7945.63|7949.31|7949.31|7945.63|7945.63|0
1652082790000|2022-05-09 07:53:10|7945.6|7945.6|7945.56|7945.56|7945.7|7945.7|7943.33|7943.33|0
1652082800000|2022-05-09 07:53:20|7945.28|7945.28|7943.01|7943.01|7945.28|7945.28|7943.01|7943.01|0
1652082810000|2022-05-09 07:53:30|7943.58|7943.58|7943.58|7943.58|7943.58|7943.58|7943.58|7943.58|0
1652082820000|2022-05-09 07:53:40|7942.73|7942.73|7942.73|7942.73|7942.73|7942.73|7942.73|7942.73|0
1652082830000|2022-05-09 07:53:50|7941.6|7941.6|7943.86|7943.86|7943.86|7943.86|7941.6|7941.6|0
1652082840000|2022-05-09 07:54:00|7942.73|7942.73|7944.71|7944.71|7944.71|7944.71|7942.73|7942.73|0
1652082850000|2022-05-09 07:54:10|7941.54|7941.54|7940.41|7940.41|7942.15|7942.15|7936.76|7936.76|0
1652082860000|2022-05-09 07:54:20|7938.71|7938.71|7938.57|7938.57|7939.84|7939.84|7938.57|7938.57|0
1652082870000|2022-05-09 07:54:30|7939.7|7939.7|7937.44|7937.44|7939.7|7939.7|7937.44|7937.44|0
1652082880000|2022-05-09 07:54:40|7936.59|7936.59|7935.46|7935.46|7936.59|7936.59|7935.46|7935.46|0
1652082890000|2022-05-09 07:54:50|7936.59|7936.59|7933.19|7933.19|7936.59|7936.59|7933.19|7933.19|0
1652082900000|2022-05-09 07:55:00|7933.47|7933.47|7930.79|7930.79|7933.47|7933.47|7930.79|7930.79|0
1652082910000|2022-05-09 07:55:10|7931.92|7931.92|7936.17|7936.17|7936.17|7936.17|7931.92|7931.92|0
1652082920000|2022-05-09 07:55:20|7937.3|7937.3|7937.59|7937.59|7938.72|7938.72|7937.3|7937.3|0
1652082930000|2022-05-09 07:55:30|7938.72|7938.72|7936.17|7936.17|7938.72|7938.72|7936.17|7936.17|0
1652082940000|2022-05-09 07:55:40|7936.45|7936.45|7938.72|7938.72|7938.72|7938.72|7936.45|7936.45|0
1652082950000|2022-05-09 07:55:50|7938.74|7938.74|7941.29|7941.29|7941.29|7941.29|7938.74|7938.74|0
1652082960000|2022-05-09 07:56:00|7941.4|7941.4|7940.32|7940.32|7941.4|7941.4|7940.32|7940.32|0
1652082970000|2022-05-09 07:56:10|7942.59|7942.59|7941.45|7941.45|7942.59|7942.59|7941.45|7941.45|0
1652082980000|2022-05-09 07:56:20|7942.59|7942.59|7942.87|7942.87|7942.87|7942.87|7941.74|7941.74|0
1652082990000|2022-05-09 07:56:30|7943.15|7943.15|7944.29|7944.29|7946.55|7946.55|7942.02|7942.02|0
1652083000000|2022-05-09 07:56:40|7943.16|7943.16|7943.77|7943.77|7943.77|7943.77|7941.51|7941.51|0
1652083010000|2022-05-09 07:56:50|7944.06|7944.06|7943.21|7943.21|7944.06|7944.06|7942.93|7942.93|0
1652083020000|2022-05-09 07:57:00|7945.47|7945.47|7945.08|7945.08|7946.49|7946.49|7944.34|7944.34|0
1652083030000|2022-05-09 07:57:10|7946.21|7946.21|7945.64|7945.64|7946.21|7946.21|7943.94|7943.94|0
1652083040000|2022-05-09 07:57:20|7946.78|7946.78|7948.19|7948.19|7948.19|7948.19|7945.93|7945.93|0
1652083050000|2022-05-09 07:57:30|7947.06|7947.06|7950.74|7950.74|7950.74|7950.74|7947.06|7947.06|0
1652083060000|2022-05-09 07:57:40|7949.61|7949.61|7949.33|7949.33|7949.61|7949.61|7949.33|7949.33|0
1652083070000|2022-05-09 07:57:50|7949.04|7949.04|7947.94|7947.94|7949.04|7949.04|7946.8|7946.8|0
1652083080000|2022-05-09 07:58:00|7948.22|7948.22|7945.75|7945.75|7948.24|7948.24|7945.75|7945.75|0
1652083090000|2022-05-09 07:58:10|7948.02|7948.02|7946.88|7946.88|7948.02|7948.02|7946.88|7946.88|0
1652083110000|2022-05-09 07:58:30|7945.75|7945.75|7941.25|7941.25|7945.75|7945.75|7941.25|7941.25|0
1652083120000|2022-05-09 07:58:40|7940.97|7940.97|7944.91|7944.91|7944.91|7944.91|7940.97|7940.97|0
1652083130000|2022-05-09 07:58:50|7943.78|7943.78|7941.12|7941.12|7944.37|7944.37|7941.12|7941.12|0
1652083140000|2022-05-09 07:59:00|7941.19|7941.19|7941.75|7941.75|7943.45|7943.45|7941.19|7941.19|0
1652083150000|2022-05-09 07:59:10|7941.47|7941.47|7941.54|7941.54|7941.54|7941.54|7940.34|7940.34|0
1652083160000|2022-05-09 07:59:20|7942.67|7942.67|7942.5|7942.5|7942.67|7942.67|7941.54|7941.54|0
1652083180000|2022-05-09 07:59:40|7942.78|7942.78|7943.73|7943.73|7945.61|7945.61|7942.78|7942.78|0
1652083190000|2022-05-09 07:59:50|7944.86|7944.86|7944.01|7944.01|7944.86|7944.86|7943.73|7943.73|0
1652083200000|2022-05-09 08:00:00|7943.73|7943.73|7941.4|7941.4|7943.73|7943.73|7941.4|7941.4|0
1652083210000|2022-05-09 08:00:10|7941.97|7941.97|7939.99|7939.99|7942.26|7942.26|7939.99|7939.99|0
1652083220000|2022-05-09 08:00:20|7939.7|7939.7|7939.96|7939.96|7939.96|7939.96|7939.39|7939.39|0
1652083230000|2022-05-09 08:00:30|7941.09|7941.09|7941.66|7941.66|7941.66|7941.66|7940.81|7940.81|0
1652083240000|2022-05-09 08:00:40|7943.08|7943.08|7940.24|7940.24|7943.08|7943.08|7940.24|7940.24|0
1652083250000|2022-05-09 08:00:50|7939.96|7939.96|7940.8|7940.8|7940.8|7940.8|7939.67|7939.67|0
1652083260000|2022-05-09 08:01:00|7941.09|7941.09|7942.22|7942.22|7942.22|7942.22|7941.09|7941.09|0
1652083270000|2022-05-09 08:01:10|7942.04|7942.04|7934.36|7934.36|7942.04|7942.04|7933.23|7933.23|0
1652083280000|2022-05-09 08:01:20|7935.5|7935.5|7935.57|7935.57|7935.57|7935.57|7935.5|7935.5|0
1652083290000|2022-05-09 08:01:30|7934.71|7934.71|7937.26|7937.26|7937.26|7937.26|7934.71|7934.71|0
1652083300000|2022-05-09 08:01:40|7936.13|7936.13|7938.44|7938.44|7940.45|7940.45|7936.13|7936.13|0
1652083310000|2022-05-09 08:01:50|7938.16|7938.16|7938.16|7938.16|7939.57|7939.57|7937.87|7937.87|0
1652083320000|2022-05-09 08:02:00|7937.03|7937.03|7937.87|7937.87|7937.87|7937.87|7936.46|7936.46|0
1652083330000|2022-05-09 08:02:10|7935.61|7935.61|7933.63|7933.63|7935.61|7935.61|7933.63|7933.63|0
1652083340000|2022-05-09 08:02:20|7934.76|7934.76|7935.33|7935.33|7937.59|7937.59|7934.76|7934.76|0
1652083350000|2022-05-09 08:02:30|7935.61|7935.61|7936.74|7936.74|7937.87|7937.87|7935.61|7935.61|0
1652083360000|2022-05-09 08:02:40|7935.61|7935.61|7938.16|7938.16|7938.16|7938.16|7935.61|7935.61|0
1652083370000|2022-05-09 08:02:50|7938.73|7938.73|7940.14|7940.14|7940.14|7940.14|7938.73|7938.73|0
1652083380000|2022-05-09 08:03:00|7941.27|7941.27|7940.12|7940.12|7941.27|7941.27|7938.99|7938.99|0
1652083390000|2022-05-09 08:03:10|7938.99|7938.99|7938.99|7938.99|7940.41|7940.41|7938.99|7938.99|0
1652083400000|2022-05-09 08:03:20|7939.56|7939.56|7939.27|7939.27|7939.56|7939.56|7939.27|7939.27|0
1652083410000|2022-05-09 08:03:30|7939.56|7939.56|7943.52|7943.52|7943.52|7943.52|7939.56|7939.56|0
1652083420000|2022-05-09 08:03:40|7942.39|7942.39|7942.39|7942.39|7942.39|7942.39|7942.39|7942.39|0
1652083430000|2022-05-09 08:03:50|7941.26|7941.26|7942.67|7942.67|7942.67|7942.67|7941.26|7941.26|0
1652083440000|2022-05-09 08:04:00|7943.81|7943.81|7943.24|7943.24|7944.94|7944.94|7941.54|7941.54|0
1652083450000|2022-05-09 08:04:10|7944.37|7944.37|7945.48|7945.48|7945.48|7945.48|7944.35|7944.35|0
1652083460000|2022-05-09 08:04:20|7945.58|7945.58|7944.38|7944.38|7945.58|7945.58|7943.25|7943.25|0
1652083470000|2022-05-09 08:04:30|7944.43|7944.43|7943.58|7943.58|7944.43|7944.43|7943.58|7943.58|0
1652083480000|2022-05-09 08:04:40|7943.56|7943.56|7946.39|7946.39|7947.52|7947.52|7943.56|7943.56|0
1652083490000|2022-05-09 08:04:50|7945.82|7945.82|7944.12|7944.12|7945.82|7945.82|7942.14|7942.14|0
1652083500000|2022-05-09 08:05:00|7943.55|7943.55|7940.15|7940.15|7943.55|7943.55|7937.89|7937.89|0
1652083510000|2022-05-09 08:05:10|7941.29|7941.29|7941|7941|7942.14|7942.14|7941|7941|0
1652083520000|2022-05-09 08:05:20|7941.02|7941.02|7930.86|7930.86|7941.02|7941.02|7930.86|7930.86|0
1652083530000|2022-05-09 08:05:30|7931.99|7931.99|7925.87|7925.87|7932.27|7932.27|7925.87|7925.87|0
1652083540000|2022-05-09 08:05:40|7925.59|7925.59|7928.38|7928.38|7928.38|7928.38|7925.54|7925.54|0
1652083550000|2022-05-09 08:05:50|7927.24|7927.24|7928.94|7928.94|7928.94|7928.94|7926.68|7926.68|0
1652083560000|2022-05-09 08:06:00|7927.81|7927.81|7924.13|7924.13|7927.81|7927.81|7924.13|7924.13|0
1652083570000|2022-05-09 08:06:10|7924.07|7924.07|7927.9|7927.9|7927.9|7927.9|7924.02|7924.02|0
1652083580000|2022-05-09 08:06:20|7928.18|7928.18|7931.01|7931.01|7931.01|7931.01|7928.18|7928.18|0
1652083590000|2022-05-09 08:06:30|7930.44|7930.44|7925.36|7925.36|7930.44|7930.44|7923.95|7923.95|0
1652083600000|2022-05-09 08:06:40|7925.08|7925.08|7925.08|7925.08|7925.08|7925.08|7924.8|7924.8|0
1652083610000|2022-05-09 08:06:50|7923.95|7923.95|7923.38|7923.38|7923.95|7923.95|7923.38|7923.38|0
1652083620000|2022-05-09 08:07:00|7923.95|7923.95|7919.2|7919.2|7925.08|7925.08|7919.2|7919.2|0
1652083630000|2022-05-09 08:07:10|7918.91|7918.91|7921.46|7921.46|7921.46|7921.46|7918.91|7918.91|0
1652083640000|2022-05-09 08:07:20|7920.32|7920.32|7911.16|7911.16|7920.32|7920.32|7911.16|7911.16|0
1652083650000|2022-05-09 08:07:30|7909.75|7909.75|7911.73|7911.73|7911.73|7911.73|7909.46|7909.46|0
1652083660000|2022-05-09 08:07:40|7912.01|7912.01|7915.92|7915.92|7917.11|7917.11|7912.01|7912.01|0
1652083670000|2022-05-09 08:07:50|7914.79|7914.79|7913.94|7913.94|7915.07|7915.07|7913.94|7913.94|0
1652083680000|2022-05-09 08:08:00|7912.81|7912.81|7907.61|7907.61|7912.81|7912.81|7906.47|7906.47|0
1652083690000|2022-05-09 08:08:10|7907.89|7907.89|7910.72|7910.72|7910.72|7910.72|7907.89|7907.89|0
1652083700000|2022-05-09 08:08:20|7911.85|7911.85|7912.98|7912.98|7912.98|7912.98|7911.85|7911.85|0
1652083710000|2022-05-09 08:08:30|7913.04|7913.04|7915.88|7915.88|7915.88|7915.88|7913.04|7913.04|0
1652083720000|2022-05-09 08:08:40|7914.74|7914.74|7913.33|7913.33|7915.59|7915.59|7913.33|7913.33|0
1652083730000|2022-05-09 08:08:50|7915.59|7915.59|7915.59|7915.59|7916.72|7916.72|7915.59|7915.59|0
1652083740000|2022-05-09 08:09:00|7914.74|7914.74|7911.63|7911.63|7915.31|7915.31|7911.63|7911.63|0
1652083750000|2022-05-09 08:09:10|7910.5|7910.5|7909.59|7909.59|7910.5|7910.5|7909.31|7909.31|0
1652083760000|2022-05-09 08:09:20|7909.87|7909.87|7913.65|7913.65|7913.65|7913.65|7909.87|7909.87|0
1652083770000|2022-05-09 08:09:30|7912.52|7912.52|7915.07|7915.07|7915.07|7915.07|7912.52|7912.52|0
1652083780000|2022-05-09 08:09:40|7915|7915|7915|7915|7916.13|7916.13|7915|7915|0
1652083790000|2022-05-09 08:09:50|7914.98|7914.98|7915.52|7915.52|7915.52|7915.52|7913.56|7913.56|0
1652083800000|2022-05-09 08:10:00|7915.89|7915.89|7916.11|7916.11|7918.37|7918.37|7915.82|7915.82|0
1652083810000|2022-05-09 08:10:10|7916.17|7916.17|7914.51|7914.51|7917.58|7917.58|7914.49|7914.49|0
1652083820000|2022-05-09 08:10:20|7912.52|7912.52|7908.76|7908.76|7912.52|7912.52|7908.76|7908.76|0
1652083830000|2022-05-09 08:10:30|7907.62|7907.62|7909.32|7909.32|7909.32|7909.32|7906.21|7906.21|0
1652083840000|2022-05-09 08:10:40|7910.46|7910.46|7911.31|7911.31|7913.57|7913.57|7910.17|7910.17|0
1652083850000|2022-05-09 08:10:50|7913.85|7913.85|7915.27|7915.27|7915.27|7915.27|7913.85|7913.85|0
1652083860000|2022-05-09 08:11:00|7916.4|7916.4|7918.13|7918.13|7918.13|7918.13|7913.35|7913.35|0
1652083870000|2022-05-09 08:11:10|7917.85|7917.85|7917|7917|7917.85|7917.85|7914.73|7914.73|0
1652083880000|2022-05-09 08:11:20|7918.13|7918.13|7918.13|7918.13|7918.13|7918.13|7918.13|7918.13|0
1652083890000|2022-05-09 08:11:30|7918.2|7918.2|7915.97|7915.97|7918.34|7918.34|7915.97|7915.97|0
1652083900000|2022-05-09 08:11:40|7918.24|7918.24|7918.52|7918.52|7919.37|7919.37|7918.24|7918.24|0
1652083910000|2022-05-09 08:11:50|7921.07|7921.07|7920.87|7920.87|7922.28|7922.28|7920.87|7920.87|0
1652083920000|2022-05-09 08:12:00|7922|7922|7923.86|7923.86|7924.14|7924.14|7922|7922|0
1652083930000|2022-05-09 08:12:10|7923.58|7923.58|7922.72|7922.72|7924.42|7924.42|7922.72|7922.72|0
1652083940000|2022-05-09 08:12:20|7921.59|7921.59|7923.01|7923.01|7924.14|7924.14|7921.59|7921.59|0
1652083950000|2022-05-09 08:12:30|7921.88|7921.88|7921.72|7921.72|7923.01|7923.01|7921.72|7921.72|0
1652083960000|2022-05-09 08:12:40|7923.98|7923.98|7925.3|7925.3|7925.8|7925.8|7923.98|7923.98|0
1652083970000|2022-05-09 08:12:50|7924.17|7924.17|7923.88|7923.88|7925.01|7925.01|7922.75|7922.75|0
1652083980000|2022-05-09 08:13:00|7924.73|7924.73|7922.75|7922.75|7924.73|7924.73|7922.75|7922.75|0
1652083990000|2022-05-09 08:13:10|7922.47|7922.47|7918.47|7918.47|7922.47|7922.47|7918.47|7918.47|0
1652084000000|2022-05-09 08:13:20|7917.33|7917.33|7918.67|7918.67|7919.88|7919.88|7917.33|7917.33|0
1652084010000|2022-05-09 08:13:30|7919.24|7919.24|7922.07|7922.07|7922.07|7922.07|7919.24|7919.24|0
1652084020000|2022-05-09 08:13:40|7923.2|7923.2|7928.53|7928.53|7928.81|7928.81|7923.15|7923.15|0
1652084030000|2022-05-09 08:13:50|7927.39|7927.39|7932.82|7932.82|7932.82|7932.82|7927.39|7927.39|0
1652084040000|2022-05-09 08:14:00|7931.69|7931.69|7933.73|7933.73|7934.3|7934.3|7931.69|7931.69|0
1652084050000|2022-05-09 08:14:10|7932.6|7932.6|7932.03|7932.03|7932.6|7932.6|7932.03|7932.03|0
1652084060000|2022-05-09 08:14:20|7933.16|7933.16|7933.45|7933.45|7933.45|7933.45|7931.18|7931.18|0
1652084070000|2022-05-09 08:14:30|7934.58|7934.58|7934.58|7934.58|7934.58|7934.58|7934.58|7934.58|0
1652084080000|2022-05-09 08:14:40|7933.45|7933.45|7933.16|7933.16|7933.45|7933.45|7933.16|7933.16|0
1652084090000|2022-05-09 08:14:50|7935.43|7935.43|7935.43|7935.43|7936.56|7936.56|7935.43|7935.43|0
1652084100000|2022-05-09 08:15:00|7937.69|7937.69|7939.63|7939.63|7939.63|7939.63|7936.8|7936.8|0
1652084110000|2022-05-09 08:15:10|7938.5|7938.5|7939.63|7939.63|7940.76|7940.76|7938.5|7938.5|0
1652084140000|2022-05-09 08:15:40|7939.56|7939.56|7938.14|7938.14|7939.56|7939.56|7938.14|7938.14|0
1652084150000|2022-05-09 08:15:50|7937.01|7937.01|7932.23|7932.23|7937.01|7937.01|7932.23|7932.23|0
1652084160000|2022-05-09 08:16:00|7931.09|7931.09|7927.64|7927.64|7931.09|7931.09|7925.38|7925.38|0
1652084170000|2022-05-09 08:16:10|7928.78|7928.78|7928.21|7928.21|7928.78|7928.78|7926.23|7926.23|0
1652084180000|2022-05-09 08:16:20|7928.78|7928.78|7927.64|7927.64|7929.91|7929.91|7927.64|7927.64|0
1652084190000|2022-05-09 08:16:30|7928.78|7928.78|7929.63|7929.63|7929.63|7929.63|7927.64|7927.64|0
1652084200000|2022-05-09 08:16:40|7930.76|7930.76|7933.03|7933.03|7933.03|7933.03|7928.21|7928.21|0
1652084210000|2022-05-09 08:16:50|7934.16|7934.16|7930.2|7930.2|7934.44|7934.44|7930.2|7930.2|0
1652084220000|2022-05-09 08:17:00|7929.63|7929.63|7927.64|7927.64|7931.04|7931.04|7927.64|7927.64|0
1652084230000|2022-05-09 08:17:10|7929.06|7929.06|7929.06|7929.06|7930.19|7930.19|7929.06|7929.06|0
1652084240000|2022-05-09 08:17:20|7927.93|7927.93|7930.19|7930.19|7931.32|7931.32|7927.93|7927.93|0
1652084250000|2022-05-09 08:17:30|7927.93|7927.93|7930.48|7930.48|7930.48|7930.48|7927.93|7927.93|0
1652084260000|2022-05-09 08:17:40|7929.34|7929.34|7927.93|7927.93|7929.34|7929.34|7927.93|7927.93|0
1652084270000|2022-05-09 08:17:50|7926.8|7926.8|7923.97|7923.97|7926.8|7926.8|7923.97|7923.97|0
1652084280000|2022-05-09 08:18:00|7926.23|7926.23|7925.1|7925.1|7926.23|7926.23|7925.1|7925.1|0
1652084290000|2022-05-09 08:18:10|7925.38|7925.38|7928.21|7928.21|7928.21|7928.21|7925.38|7925.38|0
1652084300000|2022-05-09 08:18:20|7929.34|7929.34|7927|7927|7929.34|7929.34|7927|7927|0
1652084310000|2022-05-09 08:18:30|7928.13|7928.13|7926.41|7926.41|7928.13|7928.13|7926.41|7926.41|0
1652084320000|2022-05-09 08:18:40|7926.12|7926.12|7924.14|7924.14|7926.12|7926.12|7923.29|7923.29|0
1652084330000|2022-05-09 08:18:50|7923.85|7923.85|7919.93|7919.93|7924.99|7924.99|7919.93|7919.93|0
1652084340000|2022-05-09 08:19:00|7920.21|7920.21|7921.93|7921.93|7922.78|7922.78|7920.21|7920.21|0
1652084350000|2022-05-09 08:19:10|7921.65|7921.65|7921.93|7921.93|7921.93|7921.93|7919.1|7919.1|0
1652084360000|2022-05-09 08:19:20|7920.8|7920.8|7915.99|7915.99|7920.8|7920.8|7915.99|7915.99|0
1652084370000|2022-05-09 08:19:30|7915.13|7915.13|7914.29|7914.29|7916.83|7916.83|7914.29|7914.29|0
1652084380000|2022-05-09 08:19:40|7913.16|7913.16|7914.29|7914.29|7915.42|7915.42|7913.16|7913.16|0
1652084390000|2022-05-09 08:19:50|7913.16|7913.16|7913.44|7913.44|7914.29|7914.29|7912.59|7912.59|0
1652084400000|2022-05-09 08:20:00|7912.87|7912.87|7911.98|7911.98|7913.72|7913.72|7911.98|7911.98|0
1652084410000|2022-05-09 08:20:10|7910.84|7910.84|7909.74|7909.74|7910.87|7910.87|7909.17|7909.17|0
1652084420000|2022-05-09 08:20:20|7910.87|7910.87|7911.73|7911.73|7911.73|7911.73|7910.03|7910.03|0
1652084430000|2022-05-09 08:20:30|7912.86|7912.86|7911.7|7911.7|7913.96|7913.96|7911.7|7911.7|0
1652084440000|2022-05-09 08:20:40|7911.98|7911.98|7915.38|7915.38|7915.38|7915.38|7911.95|7911.95|0
1652084450000|2022-05-09 08:20:50|7913.11|7913.11|7914.25|7914.25|7915.38|7915.38|7913.11|7913.11|0
1652084460000|2022-05-09 08:21:00|7915.38|7915.38|7915.1|7915.1|7916.23|7916.23|7913.97|7913.97|0
1652084470000|2022-05-09 08:21:10|7914.81|7914.81|7909.71|7909.71|7914.81|7914.81|7909.71|7909.71|0
1652084480000|2022-05-09 08:21:20|7909.43|7909.43|7905.43|7905.43|7909.43|7909.43|7905.43|7905.43|0
1652084490000|2022-05-09 08:21:30|7905.99|7905.99|7906.27|7906.27|7907.97|7907.97|7905.71|7905.71|0
1652084500000|2022-05-09 08:21:40|7906.55|7906.55|7906.55|7906.55|7906.55|7906.55|7906.55|7906.55|0
1652084510000|2022-05-09 08:21:50|7906.84|7906.84|7909.67|7909.67|7909.67|7909.67|7906.84|7906.84|0
1652084520000|2022-05-09 08:22:00|7908.54|7908.54|7909.11|7909.11|7909.11|7909.11|7908.54|7908.54|0
1652084530000|2022-05-09 08:22:10|7909.39|7909.39|7912.68|7912.68|7912.68|7912.68|7909.39|7909.39|0
1652084540000|2022-05-09 08:22:20|7911.55|7911.55|7912.15|7912.15|7912.68|7912.68|7911.55|7911.55|0
1652084550000|2022-05-09 08:22:30|7913.28|7913.28|7911.86|7911.86|7913.28|7913.28|7911.02|7911.02|0
1652084560000|2022-05-09 08:22:40|7910.73|7910.73|7914.41|7914.41|7914.41|7914.41|7910.73|7910.73|0
1652084570000|2022-05-09 08:22:50|7913.28|7913.28|7916.41|7916.41|7916.41|7916.41|7913.28|7913.28|0
1652084580000|2022-05-09 08:23:00|7916.13|7916.13|7911.03|7911.03|7917.26|7917.26|7911.03|7911.03|0
1652084590000|2022-05-09 08:23:10|7913.29|7913.29|7911.48|7911.48|7914.42|7914.42|7911.48|7911.48|0
1652084600000|2022-05-09 08:23:20|7911.76|7911.76|7912.31|7912.31|7912.31|7912.31|7911.18|7911.18|0
1652084610000|2022-05-09 08:23:30|7911.18|7911.18|7911.46|7911.46|7911.46|7911.46|7911.18|7911.18|0
1652084620000|2022-05-09 08:23:40|7911.49|7911.49|7911.61|7911.61|7913.76|7913.76|7911.49|7911.49|0
1652084630000|2022-05-09 08:23:50|7911.32|7911.32|7909.34|7909.34|7911.4|7911.4|7907.36|7907.36|0
1652084640000|2022-05-09 08:24:00|7909.63|7909.63|7909.06|7909.06|7910.19|7910.19|7909.06|7909.06|0
1652084650000|2022-05-09 08:24:10|7910.19|7910.19|7908.78|7908.78|7910.19|7910.19|7907.65|7907.65|0
1652084660000|2022-05-09 08:24:20|7909.91|7909.91|7910.19|7910.19|7911.33|7911.33|7909.91|7909.91|0
1652084670000|2022-05-09 08:24:30|7909.91|7909.91|7908.78|7908.78|7909.91|7909.91|7908.74|7908.74|0
1652084680000|2022-05-09 08:24:40|7908.84|7908.84|7911.95|7911.95|7911.95|7911.95|7908.84|7908.84|0
1652084690000|2022-05-09 08:24:50|7912.24|7912.24|7912.81|7912.81|7913.94|7913.94|7912.24|7912.24|0
1652084700000|2022-05-09 08:25:00|7912.52|7912.52|7912.52|7912.52|7912.52|7912.52|7912.52|7912.52|0
1652084710000|2022-05-09 08:25:10|7911.39|7911.39|7911.39|7911.39|7911.39|7911.39|7911.39|7911.39|0
1652084720000|2022-05-09 08:25:20|7911.41|7911.41|7913.96|7913.96|7913.96|7913.96|7911.41|7911.41|0
1652084730000|2022-05-09 08:25:30|7915.09|7915.09|7915.66|7915.66|7915.66|7915.66|7913.96|7913.96|0
1652084740000|2022-05-09 08:25:40|7916.79|7916.79|7916.79|7916.79|7916.79|7916.79|7916.79|7916.79|0
1652084750000|2022-05-09 08:25:50|7915.66|7915.66|7914.24|7914.24|7915.66|7915.66|7913.11|7913.11|0
1652084760000|2022-05-09 08:26:00|7913.96|7913.96|7911.13|7911.13|7913.96|7913.96|7911.13|7911.13|0
1652084770000|2022-05-09 08:26:10|7909.99|7909.99|7909.99|7909.99|7912.26|7912.26|7909.99|7909.99|0
1652084780000|2022-05-09 08:26:20|7909.43|7909.43|7907.28|7907.28|7909.43|7909.43|7907.28|7907.28|0
1652084790000|2022-05-09 08:26:30|7907.26|7907.26|7904.99|7904.99|7907.26|7907.26|7904.99|7904.99|0
1652084800000|2022-05-09 08:26:40|7903.86|7903.86|7896.33|7896.33|7903.86|7903.86|7895.19|7895.19|0
1652084810000|2022-05-09 08:26:50|7896.36|7896.36|7896.4|7896.4|7896.69|7896.69|7895.23|7895.23|0
1652084820000|2022-05-09 08:27:00|7897.54|7897.54|7897.33|7897.33|7898.57|7898.57|7897.33|7897.33|0
1652084830000|2022-05-09 08:27:10|7899.59|7899.59|7898.42|7898.42|7899.59|7899.59|7898.42|7898.42|0
1652084840000|2022-05-09 08:27:20|7899.27|7899.27|7891.86|7891.86|7899.27|7899.27|7891.86|7891.86|0
1652084850000|2022-05-09 08:27:30|7891.73|7891.73|7890.32|7890.32|7891.73|7891.73|7890.32|7890.32|0
1652084860000|2022-05-09 08:27:40|7889.18|7889.18|7888.33|7888.33|7889.18|7889.18|7888.33|7888.33|0
1652084870000|2022-05-09 08:27:50|7889.46|7889.46|7885.78|7885.78|7891.45|7891.45|7884.65|7884.65|0
1652084880000|2022-05-09 08:28:00|7885.5|7885.5|7880.31|7880.31|7885.5|7885.5|7880.03|7880.03|0
1652084890000|2022-05-09 08:28:10|7880.29|7880.29|7881.38|7881.38|7882.52|7882.52|7880.25|7880.25|0
1652084900000|2022-05-09 08:28:20|7879.11|7879.11|7880.2|7880.2|7880.48|7880.48|7878.5|7878.5|0
1652084910000|2022-05-09 08:28:30|7879.07|7879.07|7880.58|7880.58|7880.58|7880.58|7878.31|7878.31|0
1652084920000|2022-05-09 08:28:40|7880.29|7880.29|7878.49|7878.49|7881.99|7881.99|7877.35|7877.35|0
1652084930000|2022-05-09 08:28:50|7878.77|7878.77|7878.21|7878.21|7879.34|7879.34|7878.21|7878.21|0
1652084940000|2022-05-09 08:29:00|7877.92|7877.92|7878.77|7878.77|7878.77|7878.77|7877.64|7877.64|0
1652084950000|2022-05-09 08:29:10|7879.05|7879.05|7877.87|7877.87|7879.05|7879.05|7877.87|7877.87|0
1652084960000|2022-05-09 08:29:20|7879.01|7879.01|7882.38|7882.38|7882.95|7882.95|7877.31|7877.31|0
1652084970000|2022-05-09 08:29:30|7883.52|7883.52|7883.23|7883.23|7884.36|7884.36|7882.1|7882.1|0
1652084980000|2022-05-09 08:29:40|7884.36|7884.36|7886.63|7886.63|7886.63|7886.63|7884.36|7884.36|0
1652084990000|2022-05-09 08:29:50|7886.92|7886.92|7887.2|7887.2|7887.2|7887.2|7883.52|7883.52|0
1652085000000|2022-05-09 08:30:00|7888.33|7888.33|7885.21|7885.21|7888.33|7888.33|7883.52|7883.52|0
1652085010000|2022-05-09 08:30:10|7884.93|7884.93|7882.45|7882.45|7885.02|7885.02|7882.11|7882.11|0
1652085020000|2022-05-09 08:30:20|7882.49|7882.49|7882.81|7882.81|7882.81|7882.81|7880.22|7880.22|0
1652085030000|2022-05-09 08:30:30|7881.68|7881.68|7881.68|7881.68|7881.68|7881.68|7881.68|7881.68|0
1652085040000|2022-05-09 08:30:40|7884.23|7884.23|7884.51|7884.51|7885.65|7885.65|7884.23|7884.23|0
1652085050000|2022-05-09 08:30:50|7882.25|7882.25|7882.43|7882.43|7883.56|7883.56|7882.25|7882.25|0
1652085060000|2022-05-09 08:31:00|7882.46|7882.46|7883.61|7883.61|7883.61|7883.61|7882.46|7882.46|0
1652085070000|2022-05-09 08:31:10|7884.74|7884.74|7884.17|7884.17|7884.74|7884.74|7883.89|7883.89|0
1652085080000|2022-05-09 08:31:20|7883.6|7883.6|7881.41|7881.41|7883.6|7883.6|7877.47|7877.47|0
1652085090000|2022-05-09 08:31:30|7882.54|7882.54|7882.5|7882.5|7882.78|7882.78|7880.36|7880.36|0
1652085100000|2022-05-09 08:31:40|7885.05|7885.05|7883.24|7883.24|7887.24|7887.24|7883.24|7883.24|0
1652085110000|2022-05-09 08:31:50|7884.95|7884.95|7880.98|7880.98|7884.95|7884.95|7880.98|7880.98|0
1652085120000|2022-05-09 08:32:00|7882.11|7882.11|7877.6|7877.6|7882.96|7882.96|7877.58|7877.58|0
1652085130000|2022-05-09 08:32:10|7878.74|7878.74|7879.33|7879.33|7879.33|7879.33|7877.6|7877.6|0
1652085140000|2022-05-09 08:32:20|7880.46|7880.46|7870.84|7870.84|7880.46|7880.46|7870.84|7870.84|0
1652085150000|2022-05-09 08:32:30|7869.42|7869.42|7859.36|7859.36|7869.42|7869.42|7859.36|7859.36|0
1652085160000|2022-05-09 08:32:40|7859.34|7859.34|7863.3|7863.3|7863.3|7863.3|7857.07|7857.07|0
1652085170000|2022-05-09 08:32:50|7864.43|7864.43|7863.31|7863.31|7864.43|7864.43|7862.17|7862.17|0
1652085180000|2022-05-09 08:33:00|7863.33|7863.33|7866.45|7866.45|7869.85|7869.85|7863.33|7863.33|0
1652085190000|2022-05-09 08:33:10|7868.71|7868.71|7867.54|7867.54|7870.14|7870.14|7867.54|7867.54|0
1652085200000|2022-05-09 08:33:20|7868.67|7868.67|7869.78|7869.78|7869.78|7869.78|7867.52|7867.52|0
1652085210000|2022-05-09 08:33:30|7870.91|7870.91|7872.95|7872.95|7872.95|7872.95|7870.91|7870.91|0
1652085220000|2022-05-09 08:33:40|7874.08|7874.08|7874.62|7874.62|7878.06|7878.06|7874.08|7874.08|0
1652085230000|2022-05-09 08:33:50|7875.75|7875.75|7872.92|7872.92|7875.75|7875.75|7870.66|7870.66|0
1652085240000|2022-05-09 08:34:00|7874.05|7874.05|7871.79|7871.79|7874.05|7874.05|7871.79|7871.79|0
1652085250000|2022-05-09 08:34:10|7872.92|7872.92|7872.07|7872.07|7873.2|7873.2|7872.07|7872.07|0
1652085260000|2022-05-09 08:34:20|7873.2|7873.2|7870.63|7870.63|7873.2|7873.2|7870.63|7870.63|0
1652085270000|2022-05-09 08:34:30|7871.76|7871.76|7868.65|7868.65|7871.76|7871.76|7868.65|7868.65|0
1652085280000|2022-05-09 08:34:40|7867.8|7867.8|7868.68|7868.68|7871.2|7871.2|7865.25|7865.25|0
1652085290000|2022-05-09 08:34:50|7868.4|7868.4|7870.38|7870.38|7871.51|7871.51|7866.13|7866.13|0
1652085300000|2022-05-09 08:35:00|7869.25|7869.25|7865.83|7865.83|7869.25|7869.25|7865.54|7865.54|0
1652085310000|2022-05-09 08:35:10|7865.77|7865.77|7866.62|7866.62|7867.75|7867.75|7864.64|7864.64|0
1652085320000|2022-05-09 08:35:20|7865.49|7865.49|7864.07|7864.07|7865.49|7865.49|7864.07|7864.07|0
1652085330000|2022-05-09 08:35:30|7863.79|7863.79|7867.47|7867.47|7867.47|7867.47|7863.79|7863.79|0
1652085340000|2022-05-09 08:35:40|7868.04|7868.04|7864.34|7864.34|7868.04|7868.04|7864.34|7864.34|0
1652085350000|2022-05-09 08:35:50|7863.77|7863.77|7868.59|7868.59|7868.59|7868.59|7862.64|7862.64|0
1652085360000|2022-05-09 08:36:00|7869.15|7869.15|7869.97|7869.97|7872.23|7872.23|7869.15|7869.15|0
1652085370000|2022-05-09 08:36:10|7871.1|7871.1|7869.4|7869.4|7871.1|7871.1|7869.4|7869.4|0
1652085380000|2022-05-09 08:36:20|7869.68|7869.68|7868.55|7868.55|7873.36|7873.36|7868.55|7868.55|0
1652085390000|2022-05-09 08:36:30|7867.42|7867.42|7864.55|7864.55|7867.42|7867.42|7864.55|7864.55|0
1652085400000|2022-05-09 08:36:40|7864.51|7864.51|7866.78|7866.78|7866.78|7866.78|7864.51|7864.51|0
1652085410000|2022-05-09 08:36:50|7866.86|7866.86|7868.13|7868.13|7868.13|7868.13|7866.86|7866.86|0
1652085420000|2022-05-09 08:37:00|7869.26|7869.26|7868.7|7868.7|7869.83|7869.83|7868.7|7868.7|0
1652085430000|2022-05-09 08:37:10|7868.98|7868.98|7868.98|7868.98|7868.98|7868.98|7865.59|7865.59|0
1652085440000|2022-05-09 08:37:20|7869.26|7869.26|7866.18|7866.18|7869.26|7869.26|7866.18|7866.18|0
1652085450000|2022-05-09 08:37:30|7867.31|7867.31|7866.74|7866.74|7867.31|7867.31|7865.05|7865.05|0
1652085460000|2022-05-09 08:37:40|7866.67|7866.67|7865.37|7865.37|7869.08|7869.08|7865.37|7865.37|0
1652085470000|2022-05-09 08:37:50|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|0
1652085480000|2022-05-09 08:38:00|7863.96|7863.96|7865.37|7865.37|7866.5|7866.5|7863.96|7863.96|0
1652085490000|2022-05-09 08:38:10|7868.2|7868.2|7869.33|7869.33|7869.33|7869.33|7867.07|7867.07|0
1652085500000|2022-05-09 08:38:20|7869.62|7869.62|7870.75|7870.75|7870.75|7870.75|7869.62|7869.62|0
1652085510000|2022-05-09 08:38:30|7871.88|7871.88|7867.36|7867.36|7871.88|7871.88|7867.36|7867.36|0
1652085520000|2022-05-09 08:38:40|7867.32|7867.32|7866.12|7866.12|7869.58|7869.58|7866.12|7866.12|0
1652085530000|2022-05-09 08:38:50|7867.25|7867.25|7863.32|7863.32|7867.25|7867.25|7859.36|7859.36|0
1652085540000|2022-05-09 08:39:00|7864.45|7864.45|7866.15|7866.15|7866.15|7866.15|7864.45|7864.45|0
1652085550000|2022-05-09 08:39:10|7866.44|7866.44|7867.27|7867.27|7867.29|7867.29|7866.44|7866.44|0
1652085560000|2022-05-09 08:39:20|7866.14|7866.14|7867.28|7867.28|7869.54|7869.54|7866.14|7866.14|0
1652085570000|2022-05-09 08:39:30|7868.41|7868.41|7872.37|7872.37|7872.37|7872.37|7868.41|7868.41|0
1652085580000|2022-05-09 08:39:40|7873.51|7873.51|7872.62|7872.62|7873.75|7873.75|7872.62|7872.62|0
1652085590000|2022-05-09 08:39:50|7872.69|7872.69|7876.12|7876.12|7876.12|7876.12|7872.69|7872.69|0
1652085600000|2022-05-09 08:40:00|7874.99|7874.99|7874.99|7874.99|7874.99|7874.99|7874.99|7874.99|0
1652085610000|2022-05-09 08:40:10|7877.25|7877.25|7879.84|7879.84|7880.09|7880.09|7877.25|7877.25|0
1652085620000|2022-05-09 08:40:20|7879.89|7879.89|7879.89|7879.89|7879.89|7879.89|7879.89|7879.89|0
1652085630000|2022-05-09 08:40:30|7878.76|7878.76|7878.76|7878.76|7878.76|7878.76|7878.76|7878.76|0
1652085640000|2022-05-09 08:40:40|7879.05|7879.05|7878.76|7878.76|7879.05|7879.05|7876.5|7876.5|0
1652085650000|2022-05-09 08:40:50|7879.89|7879.89|7878.48|7878.48|7879.89|7879.89|7878.48|7878.48|0
1652085660000|2022-05-09 08:41:00|7878.76|7878.76|7878.58|7878.58|7879.71|7879.71|7878.58|7878.58|0
1652085670000|2022-05-09 08:41:10|7878.87|7878.87|7881.13|7881.13|7881.13|7881.13|7878.87|7878.87|0
1652085680000|2022-05-09 08:41:20|7882.26|7882.26|7880|7880|7882.26|7882.26|7880|7880|0
1652085690000|2022-05-09 08:41:30|7882.26|7882.26|7880|7880|7882.26|7882.26|7880|7880|0
1652085700000|2022-05-09 08:41:40|7881.13|7881.13|7881.13|7881.13|7882.26|7882.26|7881.13|7881.13|0
1652085710000|2022-05-09 08:41:50|7882.26|7882.26|7882.26|7882.26|7882.54|7882.54|7882.26|7882.26|0
1652085720000|2022-05-09 08:42:00|7883.39|7883.39|7882.26|7882.26|7883.39|7883.39|7882.26|7882.26|0
1652085740000|2022-05-09 08:42:20|7883.3|7883.3|7881.03|7881.03|7883.3|7883.3|7881.03|7881.03|0
1652085750000|2022-05-09 08:42:30|7880.46|7880.46|7878.2|7878.2|7880.46|7880.46|7878.2|7878.2|0
1652085760000|2022-05-09 08:42:40|7879.33|7879.33|7881.03|7881.03|7881.03|7881.03|7879.33|7879.33|0
1652085770000|2022-05-09 08:42:50|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|0
1652085780000|2022-05-09 08:43:00|7882.3|7882.3|7882.37|7882.37|7883.51|7883.51|7881.24|7881.24|0
1652085790000|2022-05-09 08:43:10|7881.24|7881.24|7881.24|7881.24|7881.24|7881.24|7881.24|7881.24|0
1652085800000|2022-05-09 08:43:20|7881.17|7881.17|7880.04|7880.04|7881.17|7881.17|7880.04|7880.04|0
1652085810000|2022-05-09 08:43:30|7879.97|7879.97|7879.97|7879.97|7879.97|7879.97|7879.97|7879.97|0
1652085820000|2022-05-09 08:43:40|7880.15|7880.15|7880.04|7880.04|7880.15|7880.15|7880.04|7880.04|0
1652085830000|2022-05-09 08:43:50|7880.11|7880.11|7879.83|7879.83|7880.11|7880.11|7879.83|7879.83|0
1652085840000|2022-05-09 08:44:00|7880.11|7880.11|7878.69|7878.69|7882.37|7882.37|7878.41|7878.41|0
1652085850000|2022-05-09 08:44:10|7876.43|7876.43|7876.99|7876.99|7876.99|7876.99|7874.44|7874.44|0
1652085860000|2022-05-09 08:44:20|7876.92|7876.92|7878.62|7878.62|7878.62|7878.62|7876.35|7876.35|0
1652085870000|2022-05-09 08:44:30|7877.48|7877.48|7877.48|7877.48|7877.48|7877.48|7877.48|7877.48|0
1652085880000|2022-05-09 08:44:40|7878.64|7878.64|7879.27|7879.27|7880.4|7880.4|7878.64|7878.64|0
1652085890000|2022-05-09 08:44:50|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|0
1652085900000|2022-05-09 08:45:00|7880.97|7880.97|7881.6|7881.6|7884.09|7884.09|7880.97|7880.97|0
1652085910000|2022-05-09 08:45:10|7882.73|7882.73|7885.58|7885.58|7886.98|7886.98|7882.73|7882.73|0
1652085920000|2022-05-09 08:45:20|7884.45|7884.45|7888.47|7888.47|7889.32|7889.32|7884.45|7884.45|0
1652085930000|2022-05-09 08:45:30|7889.6|7889.6|7886.49|7886.49|7889.6|7889.6|7886.49|7886.49|0
1652085940000|2022-05-09 08:45:40|7887.62|7887.62|7889.6|7889.6|7889.6|7889.6|7887.62|7887.62|0
1652085950000|2022-05-09 08:45:50|7888.47|7888.47|7890.17|7890.17|7890.17|7890.17|7888.47|7888.47|0
1652085960000|2022-05-09 08:46:00|7891.3|7891.3|7888.95|7888.95|7891.3|7891.3|7888.95|7888.95|0
1652085970000|2022-05-09 08:46:10|7890.08|7890.08|7888.95|7888.95|7890.08|7890.08|7888.95|7888.95|0
1652085980000|2022-05-09 08:46:20|7890.08|7890.08|7894.05|7894.05|7894.05|7894.05|7890.08|7890.08|0
1652085990000|2022-05-09 08:46:30|7895.18|7895.18|7893.2|7893.2|7895.18|7895.18|7893.2|7893.2|0
1652086000000|2022-05-09 08:46:40|7895.46|7895.46|7895.75|7895.75|7895.75|7895.75|7895.46|7895.46|0
1652086010000|2022-05-09 08:46:50|7896.6|7896.6|7897.73|7897.73|7897.73|7897.73|7896.6|7896.6|0
1652086020000|2022-05-09 08:47:00|7896.6|7896.6|7896.31|7896.31|7896.6|7896.6|7895.47|7895.47|0
1652086030000|2022-05-09 08:47:10|7897.45|7897.45|7897.45|7897.45|7897.45|7897.45|7897.45|7897.45|0
1652086040000|2022-05-09 08:47:20|7897.16|7897.16|7899.97|7899.97|7902.26|7902.26|7897.16|7897.16|0
1652086050000|2022-05-09 08:47:30|7899.99|7899.99|7899.99|7899.99|7899.99|7899.99|7899.99|7899.99|0
1652086060000|2022-05-09 08:47:40|7901.12|7901.12|7901.12|7901.12|7901.12|7901.12|7901.12|7901.12|0
1652086070000|2022-05-09 08:47:50|7902.26|7902.26|7902.43|7902.43|7902.43|7902.43|7901.12|7901.12|0
1652086080000|2022-05-09 08:48:00|7902.4|7902.4|7903.27|7903.27|7903.53|7903.53|7902.14|7902.14|0
1652086090000|2022-05-09 08:48:10|7901.01|7901.01|7904.69|7904.69|7904.69|7904.69|7899.88|7899.88|0
1652086100000|2022-05-09 08:48:20|7903.56|7903.56|7902.43|7902.43|7903.63|7903.63|7902.43|7902.43|0
1652086110000|2022-05-09 08:48:30|7901.3|7901.3|7902.43|7902.43|7902.43|7902.43|7900.17|7900.17|0
1652086120000|2022-05-09 08:48:40|7903.56|7903.56|7902.43|7902.43|7903.56|7903.56|7902.43|7902.43|0
1652086130000|2022-05-09 08:48:50|7904.69|7904.69|7904.69|7904.69|7905.82|7905.82|7904.69|7904.69|0
1652086140000|2022-05-09 08:49:00|7904.55|7904.55|7905.68|7905.68|7905.68|7905.68|7904.55|7904.55|0
1652086160000|2022-05-09 08:49:20|7905.79|7905.79|7905.79|7905.79|7905.79|7905.79|7905.79|7905.79|0
1652086170000|2022-05-09 08:49:30|7904.66|7904.66|7903.53|7903.53|7904.66|7904.66|7903.53|7903.53|0
1652086180000|2022-05-09 08:49:40|7904.66|7904.66|7903.24|7903.24|7904.66|7904.66|7903.24|7903.24|0
1652086190000|2022-05-09 08:49:50|7900.7|7900.7|7902.96|7902.96|7902.96|7902.96|7900.7|7900.7|0
1652086200000|2022-05-09 08:50:00|7902.93|7902.93|7901.8|7901.8|7902.93|7902.93|7901.8|7901.8|0
1652086210000|2022-05-09 08:50:10|7900.67|7900.67|7897.84|7897.84|7900.67|7900.67|7897.84|7897.84|0
1652086220000|2022-05-09 08:50:20|7897.55|7897.55|7895.01|7895.01|7898.4|7898.4|7895.01|7895.01|0
1652086230000|2022-05-09 08:50:30|7896.14|7896.14|7892.45|7892.45|7896.42|7896.42|7892.45|7892.45|0
1652086240000|2022-05-09 08:50:40|7893.58|7893.58|7889.66|7889.66|7893.58|7893.58|7889.66|7889.66|0
1652086250000|2022-05-09 08:50:50|7888.53|7888.53|7888.53|7888.53|7888.53|7888.53|7888.53|7888.53|0
1652086260000|2022-05-09 08:51:00|7890.8|7890.8|7890.52|7890.52|7894.76|7894.76|7890.52|7890.52|0
1652086270000|2022-05-09 08:51:10|7889.38|7889.38|7891.67|7891.67|7891.67|7891.67|7889.38|7889.38|0
1652086280000|2022-05-09 08:51:20|7891.38|7891.38|7894.22|7894.22|7895.4|7895.4|7890.25|7890.25|0
1652086290000|2022-05-09 08:51:30|7893.09|7893.09|7892.24|7892.24|7893.09|7893.09|7891.96|7891.96|0
1652086300000|2022-05-09 08:51:40|7893.38|7893.38|7893.38|7893.38|7894.51|7894.51|7893.38|7893.38|0
1652086310000|2022-05-09 08:51:50|7893.66|7893.66|7892.53|7892.53|7894.79|7894.79|7892.53|7892.53|0
1652086320000|2022-05-09 08:52:00|7894.79|7894.79|7893.66|7893.66|7894.79|7894.79|7893.66|7893.66|0
1652086330000|2022-05-09 08:52:10|7891.4|7891.4|7890.26|7890.26|7892.81|7892.81|7890.26|7890.26|0
1652086340000|2022-05-09 08:52:20|7889.98|7889.98|7890.55|7890.55|7891.68|7891.68|7889.98|7889.98|0
1652086350000|2022-05-09 08:52:30|7889.42|7889.42|7891.4|7891.4|7891.4|7891.4|7887.72|7887.72|0
1652086360000|2022-05-09 08:52:40|7892.53|7892.53|7891.4|7891.4|7892.53|7892.53|7890.26|7890.26|0
1652086370000|2022-05-09 08:52:50|7891.48|7891.48|7891.48|7891.48|7892.61|7892.61|7891.48|7891.48|0
1652086380000|2022-05-09 08:53:00|7892.05|7892.05|7890.92|7890.92|7893.18|7893.18|7890.92|7890.92|0
1652086390000|2022-05-09 08:53:10|7893.18|7893.18|7894.28|7894.28|7894.31|7894.31|7893.08|7893.08|0
1652086400000|2022-05-09 08:53:20|7893.71|7893.71|7892.62|7892.62|7893.71|7893.71|7892.58|7892.58|0
1652086410000|2022-05-09 08:53:30|7892.9|7892.9|7893.47|7893.47|7895.16|7895.16|7892.9|7892.9|0
1652086420000|2022-05-09 08:53:40|7895.73|7895.73|7895.73|7895.73|7896.86|7896.86|7895.73|7895.73|0
1652086430000|2022-05-09 08:53:50|7896.86|7896.86|7895.73|7895.73|7898|7898|7895.73|7895.73|0
1652086440000|2022-05-09 08:54:00|7898|7898|7899.13|7899.13|7899.41|7899.41|7898|7898|0
1652086450000|2022-05-09 08:54:10|7898|7898|7901.39|7901.39|7901.39|7901.39|7897.71|7897.71|0
1652086460000|2022-05-09 08:54:20|7900.26|7900.26|7899.13|7899.13|7901.39|7901.39|7899.13|7899.13|0
1652086470000|2022-05-09 08:54:30|7899.41|7899.41|7898.84|7898.84|7899.41|7899.41|7898.56|7898.56|0
1652086480000|2022-05-09 08:54:40|7897.71|7897.71|7896.01|7896.01|7897.71|7897.71|7895.73|7895.73|0
1652086490000|2022-05-09 08:54:50|7897.14|7897.14|7900.18|7900.18|7900.18|7900.18|7897.14|7897.14|0
1652086510000|2022-05-09 08:55:10|7897.06|7897.06|7895.93|7895.93|7897.06|7897.06|7893.38|7893.38|0
1652086520000|2022-05-09 08:55:20|7895.96|7895.96|7899.08|7899.08|7899.08|7899.08|7895.96|7895.96|0
1652086530000|2022-05-09 08:55:30|7897.95|7897.95|7897.95|7897.95|7897.95|7897.95|7897.95|7897.95|0
1652086540000|2022-05-09 08:55:40|7899.08|7899.08|7900.21|7900.21|7901.35|7901.35|7899.08|7899.08|0
1652086550000|2022-05-09 08:55:50|7901.35|7901.35|7901.49|7901.49|7901.49|7901.49|7901.35|7901.35|0
1652086560000|2022-05-09 08:56:00|7901.44|7901.44|7902.19|7902.19|7902.48|7902.48|7900.21|7900.21|0
1652086570000|2022-05-09 08:56:10|7900.78|7900.78|7903.39|7903.39|7903.39|7903.39|7900.78|7900.78|0
1652086580000|2022-05-09 08:56:20|7904.52|7904.52|7902.31|7902.31|7904.52|7904.52|7902.31|7902.31|0
1652086590000|2022-05-09 08:56:30|7902.02|7902.02|7904.41|7904.41|7905.48|7905.48|7902.02|7902.02|0
1652086600000|2022-05-09 08:56:40|7904.35|7904.35|7901.77|7901.77|7904.35|7904.35|7901.77|7901.77|0
1652086610000|2022-05-09 08:56:50|7900.64|7900.64|7900.92|7900.92|7900.92|7900.92|7900.64|7900.64|0
1652086620000|2022-05-09 08:57:00|7902.06|7902.06|7903.12|7903.12|7903.19|7903.19|7902.06|7902.06|0
1652086630000|2022-05-09 08:57:10|7901.99|7901.99|7897.54|7897.54|7902.09|7902.09|7897.54|7897.54|0
1652086640000|2022-05-09 08:57:20|7897.56|7897.56|7894.06|7894.06|7897.56|7897.56|7894.06|7894.06|0
1652086650000|2022-05-09 08:57:30|7895.19|7895.19|7893.49|7893.49|7895.19|7895.19|7893.49|7893.49|0
1652086660000|2022-05-09 08:57:40|7893.55|7893.55|7890.44|7890.44|7893.55|7893.55|7889.87|7889.87|0
1652086670000|2022-05-09 08:57:50|7893.55|7893.55|7892.99|7892.99|7894.12|7894.12|7891.85|7891.85|0
1652086680000|2022-05-09 08:58:00|7893.27|7893.27|7895.25|7895.25|7895.25|7895.25|7893.27|7893.27|0
1652086690000|2022-05-09 08:58:10|7895.23|7895.23|7895.21|7895.21|7895.23|7895.23|7894.1|7894.1|0
1652086700000|2022-05-09 08:58:20|7894.93|7894.93|7894.61|7894.61|7894.93|7894.93|7894.32|7894.32|0
1652086710000|2022-05-09 08:58:30|7893.48|7893.48|7893.19|7893.19|7893.48|7893.48|7892.06|7892.06|0
1652086720000|2022-05-09 08:58:40|7893.21|7893.21|7894.04|7894.04|7896.36|7896.36|7893.21|7893.21|0
1652086740000|2022-05-09 08:59:00|7895.17|7895.17|7899.7|7899.7|7899.7|7899.7|7895.17|7895.17|0
1652086750000|2022-05-09 08:59:10|7898.57|7898.57|7899.08|7899.08|7899.99|7899.99|7897.16|7897.16|0
1652086770000|2022-05-09 08:59:30|7897.95|7897.95|7897.95|7897.95|7899.08|7899.08|7897.95|7897.95|0
1652086780000|2022-05-09 08:59:40|7899.08|7899.08|7899.62|7899.62|7899.62|7899.62|7898.49|7898.49|0
1652086790000|2022-05-09 08:59:50|7898.49|7898.49|7901.04|7901.04|7901.04|7901.04|7898.49|7898.49|0
1652086810000|2022-05-09 09:00:10|7899.91|7899.91|7900.19|7900.19|7900.19|7900.19|7899.91|7899.91|0
1652086820000|2022-05-09 09:00:20|7901.32|7901.32|7901.53|7901.53|7901.53|7901.53|7901.32|7901.32|0
1652086830000|2022-05-09 09:00:30|7901.57|7901.57|7897.89|7897.89|7901.57|7901.57|7897.89|7897.89|0
1652086840000|2022-05-09 09:00:40|7896.76|7896.76|7893|7893|7896.76|7896.76|7892.16|7892.16|0
1652086850000|2022-05-09 09:00:50|7894.14|7894.14|7895.27|7895.27|7895.27|7895.27|7894.14|7894.14|0
1652086860000|2022-05-09 09:01:00|7894.14|7894.14|7889.92|7889.92|7894.14|7894.14|7889.92|7889.92|0
1652086870000|2022-05-09 09:01:10|7892.19|7892.19|7893.6|7893.6|7893.6|7893.6|7892.19|7892.19|0
1652086880000|2022-05-09 09:01:20|7893.32|7893.32|7889.57|7889.57|7893.32|7893.32|7889.57|7889.57|0
1652086890000|2022-05-09 09:01:30|7890.7|7890.7|7892.68|7892.68|7893.25|7893.25|7890.7|7890.7|0
1652086900000|2022-05-09 09:01:40|7891.55|7891.55|7891.55|7891.55|7891.55|7891.55|7891.55|7891.55|0
1652086910000|2022-05-09 09:01:50|7891.52|7891.52|7895.76|7895.76|7895.76|7895.76|7891.52|7891.52|0
1652086920000|2022-05-09 09:02:00|7896.9|7896.9|7900.09|7900.09|7900.09|7900.09|7896.9|7896.9|0
1652086930000|2022-05-09 09:02:10|7900.07|7900.07|7901.06|7901.06|7901.06|7901.06|7899.93|7899.93|0
1652086940000|2022-05-09 09:02:20|7902.48|7902.48|7902.48|7902.48|7902.48|7902.48|7900.21|7900.21|0
1652086950000|2022-05-09 09:02:30|7900.21|7900.21|7901.91|7901.91|7903.04|7903.04|7900.21|7900.21|0
1652086960000|2022-05-09 09:02:40|7903.04|7903.04|7901.89|7901.89|7903.04|7903.04|7901.89|7901.89|0
1652086970000|2022-05-09 09:02:50|7902.18|7902.18|7903.33|7903.33|7903.33|7903.33|7902.18|7902.18|0
1652086980000|2022-05-09 09:03:00|7903.19|7903.19|7903.42|7903.42|7903.47|7903.47|7903.19|7903.19|0
1652086990000|2022-05-09 09:03:10|7903.32|7903.32|7903.32|7903.32|7903.32|7903.32|7903.32|7903.32|0
1652087000000|2022-05-09 09:03:20|7902.19|7902.19|7898.51|7898.51|7902.19|7902.19|7898.51|7898.51|0
1652087010000|2022-05-09 09:03:30|7898.79|7898.79|7895.98|7895.98|7898.79|7898.79|7895.98|7895.98|0
1652087020000|2022-05-09 09:03:40|7897.11|7897.11|7898.24|7898.24|7899.37|7899.37|7897.11|7897.11|0
1652087030000|2022-05-09 09:03:50|7898.81|7898.81|7899.94|7899.94|7899.94|7899.94|7898.81|7898.81|0
1652087040000|2022-05-09 09:04:00|7901.07|7901.07|7899.94|7899.94|7901.07|7901.07|7899.94|7899.94|0
1652087050000|2022-05-09 09:04:10|7898.81|7898.81|7898.81|7898.81|7898.81|7898.81|7898.81|7898.81|0
1652087060000|2022-05-09 09:04:20|7899.09|7899.09|7900.12|7900.12|7901.27|7901.27|7899.09|7899.09|0
1652087070000|2022-05-09 09:04:30|7898.99|7898.99|7899.27|7899.27|7899.55|7899.55|7898.7|7898.7|0
1652087080000|2022-05-09 09:04:40|7898.98|7898.98|7902.95|7902.95|7902.95|7902.95|7898.7|7898.7|0
1652087090000|2022-05-09 09:04:50|7900.68|7900.68|7900.68|7900.68|7900.68|7900.68|7900.68|7900.68|0
1652087100000|2022-05-09 09:05:00|7898.14|7898.14|7898.14|7898.14|7899.27|7899.27|7898.14|7898.14|0
1652087110000|2022-05-09 09:05:10|7899.27|7899.27|7896.15|7896.15|7899.27|7899.27|7896.15|7896.15|0
1652087120000|2022-05-09 09:05:20|7898.41|7898.41|7900.47|7900.47|7900.47|7900.47|7898.41|7898.41|0
1652087130000|2022-05-09 09:05:30|7900.4|7900.4|7900.38|7900.38|7900.45|7900.45|7899.32|7899.32|0
1652087140000|2022-05-09 09:05:40|7901.51|7901.51|7902.93|7902.93|7902.93|7902.93|7901.51|7901.51|0
1652087150000|2022-05-09 09:05:50|7901.8|7901.8|7903.87|7903.87|7903.87|7903.87|7900.95|7900.95|0
1652087160000|2022-05-09 09:06:00|7903.96|7903.96|7907.88|7907.88|7909.03|7909.03|7903.96|7903.96|0
1652087170000|2022-05-09 09:06:10|7906.75|7906.75|7905.62|7905.62|7907.88|7907.88|7905.62|7905.62|0
1652087180000|2022-05-09 09:06:20|7905.55|7905.55|7905.26|7905.26|7906.4|7906.4|7904.13|7904.13|0
1652087190000|2022-05-09 09:06:30|7903|7903|7904.39|7904.39|7905.52|7905.52|7901.87|7901.87|0
1652087200000|2022-05-09 09:06:40|7905.52|7905.52|7904.41|7904.41|7905.54|7905.54|7904.41|7904.41|0
1652087220000|2022-05-09 09:07:00|7905.54|7905.54|7905.54|7905.54|7906.67|7906.67|7905.54|7905.54|0
1652087230000|2022-05-09 09:07:10|7904.41|7904.41|7905.26|7905.26|7905.26|7905.26|7904.12|7904.12|0
1652087240000|2022-05-09 09:07:20|7904.12|7904.12|7903.59|7903.59|7905.29|7905.29|7903.59|7903.59|0
1652087250000|2022-05-09 09:07:30|7904.72|7904.72|7904.9|7904.9|7904.9|7904.9|7904.65|7904.65|0
1652087260000|2022-05-09 09:07:40|7904.62|7904.62|7903.49|7903.49|7904.62|7904.62|7903.49|7903.49|0
1652087270000|2022-05-09 09:07:50|7901.22|7901.22|7903.49|7903.49|7903.49|7903.49|7901.22|7901.22|0
1652087280000|2022-05-09 09:08:00|7903.77|7903.77|7904.37|7904.37|7904.37|7904.37|7903.77|7903.77|0
1652087290000|2022-05-09 09:08:10|7903.8|7903.8|7902.56|7902.56|7904.37|7904.37|7902.28|7902.28|0
1652087310000|2022-05-09 09:08:30|7903.69|7903.69|7901.37|7901.37|7903.69|7903.69|7901.37|7901.37|0
1652087320000|2022-05-09 09:08:40|7900.24|7900.24|7901.37|7901.37|7901.37|7901.37|7899.11|7899.11|0
1652087330000|2022-05-09 09:08:50|7901.29|7901.29|7900.08|7900.08|7901.29|7901.29|7900.08|7900.08|0
1652087340000|2022-05-09 09:09:00|7898.94|7898.94|7896.65|7896.65|7898.94|7898.94|7896.65|7896.65|0
1652087350000|2022-05-09 09:09:10|7897.78|7897.78|7898.91|7898.91|7898.91|7898.91|7897.78|7897.78|0
1652087360000|2022-05-09 09:09:20|7898.87|7898.87|7898.91|7898.91|7900.04|7900.04|7898.87|7898.87|0
1652087380000|2022-05-09 09:09:40|7900.32|7900.32|7898.87|7898.87|7900.61|7900.61|7898.87|7898.87|0
1652087390000|2022-05-09 09:09:50|7898.59|7898.59|7898.59|7898.59|7898.59|7898.59|7898.59|7898.59|0
1652087400000|2022-05-09 09:10:00|7899.72|7899.72|7898.59|7898.59|7900|7900|7898.59|7898.59|0
1652087410000|2022-05-09 09:10:10|7898.87|7898.87|7897.74|7897.74|7900|7900|7897.74|7897.74|0
1652087420000|2022-05-09 09:10:20|7898.87|7898.87|7898.03|7898.03|7898.87|7898.87|7897.74|7897.74|0
1652087430000|2022-05-09 09:10:30|7898.31|7898.31|7898.29|7898.29|7898.31|7898.31|7898.29|7898.29|0
1652087440000|2022-05-09 09:10:40|7899.42|7899.42|7899.42|7899.42|7899.42|7899.42|7899.42|7899.42|0
1652087450000|2022-05-09 09:10:50|7898.29|7898.29|7898.32|7898.32|7899.45|7899.45|7898.29|7898.29|0
1652087460000|2022-05-09 09:11:00|7899.45|7899.45|7900.62|7900.62|7900.62|7900.62|7899.45|7899.45|0
1652087470000|2022-05-09 09:11:10|7901.75|7901.75|7902.85|7902.85|7902.85|7902.85|7901.72|7901.72|0
1652087480000|2022-05-09 09:11:20|7900.58|7900.58|7899.45|7899.45|7900.58|7900.58|7899.45|7899.45|0
1652087490000|2022-05-09 09:11:30|7900.58|7900.58|7900.58|7900.58|7900.58|7900.58|7900.58|7900.58|0
1652087500000|2022-05-09 09:11:40|7901.72|7901.72|7902.85|7902.85|7902.85|7902.85|7901.72|7901.72|0
1652087510000|2022-05-09 09:11:50|7901.72|7901.72|7902.85|7902.85|7902.85|7902.85|7901.72|7901.72|0
1652087520000|2022-05-09 09:12:00|7904.55|7904.55|7905.97|7905.97|7905.97|7905.97|7904.55|7904.55|0
1652087530000|2022-05-09 09:12:10|7904.84|7904.84|7903.7|7903.7|7904.84|7904.84|7903.7|7903.7|0
1652087540000|2022-05-09 09:12:20|7904.84|7904.84|7904.84|7904.84|7904.84|7904.84|7904.84|7904.84|0
1652087550000|2022-05-09 09:12:30|7903.7|7903.7|7904.56|7904.56|7905.12|7905.12|7902.57|7902.57|0
1652087560000|2022-05-09 09:12:40|7905.12|7905.12|7906.26|7906.26|7906.26|7906.26|7903.99|7903.99|0
1652087570000|2022-05-09 09:12:50|7905.12|7905.12|7905.12|7905.12|7906.26|7906.26|7905.12|7905.12|0
1652087580000|2022-05-09 09:13:00|7905.19|7905.19|7906.27|7906.27|7906.27|7906.27|7905.14|7905.14|0
1652087590000|2022-05-09 09:13:10|7904|7904|7905.14|7905.14|7906.27|7906.27|7904|7904|0
1652087600000|2022-05-09 09:13:20|7905.43|7905.43|7908.29|7908.29|7908.29|7908.29|7905.43|7905.43|0
1652087610000|2022-05-09 09:13:30|7909.42|7909.42|7908.37|7908.37|7909.5|7909.5|7908.37|7908.37|0
1652087620000|2022-05-09 09:13:40|7909.5|7909.5|7910.3|7910.3|7910.35|7910.35|7909.5|7909.5|0
1652087630000|2022-05-09 09:13:50|7910.58|7910.58|7911.71|7911.71|7911.71|7911.71|7910.58|7910.58|0
1652087640000|2022-05-09 09:14:00|7911.64|7911.64|7910.94|7910.94|7911.64|7911.64|7910.37|7910.37|0
1652087650000|2022-05-09 09:14:10|7910.91|7910.91|7912.06|7912.06|7912.06|7912.06|7910.91|7910.91|0
1652087660000|2022-05-09 09:14:20|7910.93|7910.93|7912.06|7912.06|7912.06|7912.06|7910.64|7910.64|0
1652087670000|2022-05-09 09:14:30|7912.08|7912.08|7915.11|7915.11|7915.11|7915.11|7912|7912|0
1652087680000|2022-05-09 09:14:40|7914.83|7914.83|7917.37|7917.37|7917.37|7917.37|7914.83|7914.83|0
1652087690000|2022-05-09 09:14:50|7917.94|7917.94|7919.93|7919.93|7919.93|7919.93|7917.94|7917.94|0
1652087700000|2022-05-09 09:15:00|7921.06|7921.06|7919.66|7919.66|7921.34|7921.34|7919.64|7919.64|0
1652087710000|2022-05-09 09:15:10|7919.37|7919.37|7917.98|7917.98|7919.37|7919.37|7915.39|7915.39|0
1652087720000|2022-05-09 09:15:20|7917.69|7917.69|7922.51|7922.51|7922.51|7922.51|7917.69|7917.69|0
1652087730000|2022-05-09 09:15:30|7921.38|7921.38|7922.55|7922.55|7922.55|7922.55|7921.38|7921.38|0
1652087740000|2022-05-09 09:15:40|7923.12|7923.12|7920.69|7920.69|7923.12|7923.12|7920.69|7920.69|0
1652087750000|2022-05-09 09:15:50|7921.83|7921.83|7919.61|7919.61|7921.83|7921.83|7918.2|7918.2|0
1652087760000|2022-05-09 09:16:00|7918.48|7918.48|7918.18|7918.18|7918.48|7918.48|7916.21|7916.21|0
1652087770000|2022-05-09 09:16:10|7917.33|7917.33|7918.75|7918.75|7918.75|7918.75|7917.05|7917.05|0
1652087780000|2022-05-09 09:16:20|7917.62|7917.62|7917.33|7917.33|7917.62|7917.62|7917.33|7917.33|0
1652087790000|2022-05-09 09:16:30|7917.05|7917.05|7914.2|7914.2|7917.05|7917.05|7914.2|7914.2|0
1652087800000|2022-05-09 09:16:40|7917.59|7917.59|7919.43|7919.43|7919.43|7919.43|7917.59|7917.59|0
1652087810000|2022-05-09 09:16:50|7919.72|7919.72|7919.72|7919.72|7919.72|7919.72|7918.58|7918.58|0
1652087820000|2022-05-09 09:17:00|7920.85|7920.85|7920.89|7920.89|7922.02|7922.02|7920.85|7920.85|0
1652087830000|2022-05-09 09:17:10|7920.61|7920.61|7920.61|7920.61|7920.61|7920.61|7919.47|7919.47|0
1652087840000|2022-05-09 09:17:20|7920.32|7920.32|7915.22|7915.22|7920.32|7920.32|7915.22|7915.22|0
1652087850000|2022-05-09 09:17:30|7916.35|7916.35|7915.22|7915.22|7916.35|7916.35|7915.22|7915.22|0
1652087860000|2022-05-09 09:17:40|7914.09|7914.09|7910.64|7910.64|7915.22|7915.22|7910.64|7910.64|0
1652087870000|2022-05-09 09:17:50|7910.35|7910.35|7910.35|7910.35|7910.35|7910.35|7910.35|7910.35|0
1652087880000|2022-05-09 09:18:00|7910.64|7910.64|7913.47|7913.47|7915.73|7915.73|7910.64|7910.64|0
1652087890000|2022-05-09 09:18:10|7914.6|7914.6|7912.05|7912.05|7914.6|7914.6|7912.05|7912.05|0
1652087900000|2022-05-09 09:18:20|7913.18|7913.18|7910.35|7910.35|7913.18|7913.18|7910.07|7910.07|0
1652087910000|2022-05-09 09:18:30|7909.78|7909.78|7911.16|7911.16|7912.29|7912.29|7909.74|7909.74|0
1652087920000|2022-05-09 09:18:40|7910.87|7910.87|7911.16|7911.16|7911.16|7911.16|7910.87|7910.87|0
1652087930000|2022-05-09 09:18:50|7911.73|7911.73|7913.99|7913.99|7913.99|7913.99|7911.73|7911.73|0
1652087940000|2022-05-09 09:19:00|7915.12|7915.12|7913.99|7913.99|7915.12|7915.12|7912.86|7912.86|0
1652087950000|2022-05-09 09:19:10|7914.06|7914.06|7916.89|7916.89|7916.89|7916.89|7914.06|7914.06|0
1652087960000|2022-05-09 09:19:20|7918.02|7918.02|7918.07|7918.07|7919.72|7919.72|7917.46|7917.46|0
1652087970000|2022-05-09 09:19:30|7917.5|7917.5|7920.33|7920.33|7920.33|7920.33|7917.5|7917.5|0
1652087980000|2022-05-09 09:19:40|7919.2|7919.2|7919.2|7919.2|7919.2|7919.2|7919.2|7919.2|0
1652087990000|2022-05-09 09:19:50|7920.33|7920.33|7922.03|7922.03|7922.13|7922.13|7920.33|7920.33|0
1652088000000|2022-05-09 09:20:00|7922.6|7922.6|7922.6|7922.6|7922.6|7922.6|7921.47|7921.47|0
1652088010000|2022-05-09 09:20:10|7924.01|7924.01|7921.43|7921.43|7924.01|7924.01|7920.58|7920.58|0
1652088020000|2022-05-09 09:20:20|7920.3|7920.3|7921.4|7921.4|7921.43|7921.43|7920.3|7920.3|0
1652088030000|2022-05-09 09:20:30|7921.42|7921.42|7921.43|7921.43|7921.46|7921.46|7921.4|7921.4|0
1652088040000|2022-05-09 09:20:40|7922.56|7922.56|7921.71|7921.71|7922.56|7922.56|7921.43|7921.43|0
1652088050000|2022-05-09 09:20:50|7920.58|7920.58|7922.85|7922.85|7922.85|7922.85|7920.58|7920.58|0
1652088060000|2022-05-09 09:21:00|7921.71|7921.71|7923|7923|7924.55|7924.55|7921.71|7921.71|0
1652088070000|2022-05-09 09:21:10|7922.98|7922.98|7923.54|7923.54|7924.68|7924.68|7922.98|7922.98|0
1652088080000|2022-05-09 09:21:20|7924.68|7924.68|7923.26|7923.26|7924.68|7924.68|7923.26|7923.26|0
1652088090000|2022-05-09 09:21:30|7922.98|7922.98|7920.42|7920.42|7922.98|7922.98|7919.86|7919.86|0
1652088100000|2022-05-09 09:21:40|7920.14|7920.14|7921.84|7921.84|7921.84|7921.84|7920.14|7920.14|0
1652088110000|2022-05-09 09:21:50|7922.97|7922.97|7922.97|7922.97|7922.97|7922.97|7921.84|7921.84|0
1652088120000|2022-05-09 09:22:00|7923.26|7923.26|7923.15|7923.15|7924.32|7924.32|7922.12|7922.12|0
1652088130000|2022-05-09 09:22:10|7923.08|7923.08|7924.57|7924.57|7924.85|7924.85|7923.08|7923.08|0
1652088140000|2022-05-09 09:22:20|7924.28|7924.28|7923.19|7923.19|7924.35|7924.35|7923.19|7923.19|0
1652088150000|2022-05-09 09:22:30|7922.9|7922.9|7922.64|7922.64|7922.92|7922.92|7922.64|7922.64|0
1652088160000|2022-05-09 09:22:40|7922.57|7922.57|7923.14|7923.14|7923.14|7923.14|7922.57|7922.57|0
1652088170000|2022-05-09 09:22:50|7922|7922|7923.35|7923.35|7923.35|7923.35|7922|7922|0
1652088180000|2022-05-09 09:23:00|7924.48|7924.48|7920.45|7920.45|7924.48|7924.48|7920.45|7920.45|0
1652088190000|2022-05-09 09:23:10|7921.58|7921.58|7921.58|7921.58|7921.58|7921.58|7921.58|7921.58|0
1652088200000|2022-05-09 09:23:20|7921.3|7921.3|7921.09|7921.09|7922.5|7922.5|7919.67|7919.67|0
1652088210000|2022-05-09 09:23:30|7919.95|7919.95|7919.67|7919.67|7919.95|7919.95|7919.67|7919.67|0
1652088220000|2022-05-09 09:23:40|7915.71|7915.71|7914.01|7914.01|7916.84|7916.84|7913.72|7913.72|0
1652088230000|2022-05-09 09:23:50|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|0
1652088240000|2022-05-09 09:24:00|7915.71|7915.71|7917.25|7917.25|7917.25|7917.25|7915.71|7915.71|0
1652088250000|2022-05-09 09:24:10|7917.53|7917.53|7917.25|7917.25|7917.53|7917.53|7917.25|7917.25|0
1652088260000|2022-05-09 09:24:20|7918.38|7918.38|7917.25|7917.25|7918.66|7918.66|7916.12|7916.12|0
1652088270000|2022-05-09 09:24:30|7916.12|7916.12|7915.79|7915.79|7916.12|7916.12|7915.79|7915.79|0
1652088280000|2022-05-09 09:24:40|7915.51|7915.51|7914.33|7914.33|7915.57|7915.57|7913.02|7913.02|0
1652088290000|2022-05-09 09:24:50|7915.46|7915.46|7916.87|7916.87|7916.87|7916.87|7915.46|7915.46|0
1652088300000|2022-05-09 09:25:00|7917.16|7917.16|7920.31|7920.31|7920.31|7920.31|7917.16|7917.16|0
1652088310000|2022-05-09 09:25:10|7920.27|7920.27|7916.88|7916.88|7920.27|7920.27|7916.88|7916.88|0
1652088320000|2022-05-09 09:25:20|7916.03|7916.03|7914.9|7914.9|7917.16|7917.16|7914.9|7914.9|0
1652088330000|2022-05-09 09:25:30|7916.03|7916.03|7917.44|7917.44|7917.44|7917.44|7915.74|7915.74|0
1652088340000|2022-05-09 09:25:40|7916.31|7916.31|7917.4|7917.4|7918.53|7918.53|7916.31|7916.31|0
1652088350000|2022-05-09 09:25:50|7918.53|7918.53|7917.97|7917.97|7919.1|7919.1|7917.97|7917.97|0
1652088360000|2022-05-09 09:26:00|7919.1|7919.1|7919.08|7919.08|7919.1|7919.1|7919.08|7919.08|0
1652088370000|2022-05-09 09:26:10|7917.95|7917.95|7919.44|7919.44|7919.44|7919.44|7917.95|7917.95|0
1652088380000|2022-05-09 09:26:20|7918.31|7918.31|7918.03|7918.03|7918.31|7918.31|7916.9|7916.9|0
1652088390000|2022-05-09 09:26:30|7919.16|7919.16|7919.16|7919.16|7919.16|7919.16|7918.03|7918.03|0
1652088400000|2022-05-09 09:26:40|7918.03|7918.03|7917.15|7917.15|7918.03|7918.03|7917.15|7917.15|0
1652088410000|2022-05-09 09:26:50|7916.02|7916.02|7914.91|7914.91|7916.02|7916.02|7913.75|7913.75|0
1652088420000|2022-05-09 09:27:00|7916.04|7916.04|7913.21|7913.21|7916.04|7916.04|7913.21|7913.21|0
1652088430000|2022-05-09 09:27:10|7912.92|7912.92|7911.77|7911.77|7914.05|7914.05|7911.77|7911.77|0
1652088440000|2022-05-09 09:27:20|7912.9|7912.9|7912.05|7912.05|7912.9|7912.9|7910.92|7910.92|0
1652088450000|2022-05-09 09:27:30|7910.92|7910.92|7910.63|7910.63|7910.92|7910.92|7910.63|7910.63|0
1652088460000|2022-05-09 09:27:40|7911.77|7911.77|7912.05|7912.05|7912.05|7912.05|7911.77|7911.77|0
1652088470000|2022-05-09 09:27:50|7912.01|7912.01|7913.43|7913.43|7913.43|7913.43|7912.01|7912.01|0
1652088480000|2022-05-09 09:28:00|7912.29|7912.29|7912.58|7912.58|7912.58|7912.58|7912.29|7912.29|0
1652088490000|2022-05-09 09:28:10|7912.29|7912.29|7912.29|7912.29|7912.58|7912.58|7912.29|7912.29|0
1652088510000|2022-05-09 09:28:30|7914.56|7914.56|7909.31|7909.31|7914.56|7914.56|7909.31|7909.31|0
1652088520000|2022-05-09 09:28:40|7907.61|7907.61|7906.47|7906.47|7907.61|7907.61|7904.47|7904.47|0
1652088530000|2022-05-09 09:28:50|7907.61|7907.61|7907.61|7907.61|7908.74|7908.74|7907.61|7907.61|0
1652088540000|2022-05-09 09:29:00|7906.47|7906.47|7906.19|7906.19|7907.61|7907.61|7906.19|7906.19|0
1652088550000|2022-05-09 09:29:10|7905.06|7905.06|7903.36|7903.36|7905.06|7905.06|7903.36|7903.36|0
1652088560000|2022-05-09 09:29:20|7904.49|7904.49|7906.47|7906.47|7907.04|7907.04|7904.49|7904.49|0
1652088570000|2022-05-09 09:29:30|7905.34|7905.34|7903.92|7903.92|7905.34|7905.34|7903.92|7903.92|0
1652088580000|2022-05-09 09:29:40|7903.64|7903.64|7904.2|7904.2|7905.33|7905.33|7903.64|7903.64|0
1652088590000|2022-05-09 09:29:50|7903.07|7903.07|7904.2|7904.2|7904.2|7904.2|7903.07|7903.07|0
1652088600000|2022-05-09 09:30:00|7904.77|7904.77|7906.79|7906.79|7907.89|7907.89|7904.77|7904.77|0
1652088610000|2022-05-09 09:30:10|7906.75|7906.75|7907.89|7907.89|7907.89|7907.89|7906.75|7906.75|0
1652088620000|2022-05-09 09:30:20|7909.02|7909.02|7906.19|7906.19|7909.02|7909.02|7906.19|7906.19|0
1652088630000|2022-05-09 09:30:30|7905.05|7905.05|7903.88|7903.88|7906.19|7906.19|7903.88|7903.88|0
1652088640000|2022-05-09 09:30:40|7906.15|7906.15|7903.88|7903.88|7906.15|7906.15|7903.88|7903.88|0
1652088650000|2022-05-09 09:30:50|7905.01|7905.01|7904.45|7904.45|7905.01|7905.01|7903.88|7903.88|0
1652088660000|2022-05-09 09:31:00|7905.02|7905.02|7906.15|7906.15|7906.15|7906.15|7905.02|7905.02|0
1652088670000|2022-05-09 09:31:10|7907.28|7907.28|7907.34|7907.34|7907.34|7907.34|7907.28|7907.28|0
1652088680000|2022-05-09 09:31:20|7906.21|7906.21|7908.45|7908.45|7908.45|7908.45|7906.19|7906.19|0
1652088690000|2022-05-09 09:31:30|7909.58|7909.58|7908.45|7908.45|7909.87|7909.87|7908.45|7908.45|0
1652088700000|2022-05-09 09:31:40|7906.75|7906.75|7906.18|7906.18|7906.75|7906.75|7906.18|7906.18|0
1652088710000|2022-05-09 09:31:50|7907.32|7907.32|7909.04|7909.04|7909.04|7909.04|7907.32|7907.32|0
1652088720000|2022-05-09 09:32:00|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|0
1652088730000|2022-05-09 09:32:10|7908.48|7908.48|7909.3|7909.3|7909.63|7909.63|7908.48|7908.48|0
1652088740000|2022-05-09 09:32:20|7908.73|7908.73|7903.92|7903.92|7908.73|7908.73|7903.35|7903.35|0
1652088750000|2022-05-09 09:32:30|7903.96|7903.96|7902.27|7902.27|7904.53|7904.53|7901.98|7901.98|0
1652088760000|2022-05-09 09:32:40|7901.7|7901.7|7904.24|7904.24|7904.24|7904.24|7900.57|7900.57|0
1652088770000|2022-05-09 09:32:50|7906.23|7906.23|7905.64|7905.64|7906.23|7906.23|7905.64|7905.64|0
1652088780000|2022-05-09 09:33:00|7904.22|7904.22|7901.96|7901.96|7904.22|7904.22|7901.96|7901.96|0
1652088790000|2022-05-09 09:33:10|7902.24|7902.24|7903.38|7903.38|7903.38|7903.38|7902.24|7902.24|0
1652088800000|2022-05-09 09:33:20|7902.81|7902.81|7901.68|7901.68|7902.81|7902.81|7900.54|7900.54|0
1652088810000|2022-05-09 09:33:30|7902.24|7902.24|7902.17|7902.17|7902.24|7902.24|7902.17|7902.17|0
1652088820000|2022-05-09 09:33:40|7903.31|7903.31|7901.01|7901.01|7903.31|7903.31|7901.01|7901.01|0
1652088830000|2022-05-09 09:33:50|7900.72|7900.72|7901.85|7901.85|7901.85|7901.85|7900.72|7900.72|0
1652088840000|2022-05-09 09:34:00|7900.72|7900.72|7899.02|7899.02|7900.72|7900.72|7899.02|7899.02|0
1652088850000|2022-05-09 09:34:10|7899.31|7899.31|7889.9|7889.9|7899.31|7899.31|7889.88|7889.88|0
1652088860000|2022-05-09 09:34:20|7889.62|7889.62|7889.55|7889.55|7889.62|7889.62|7889.55|7889.55|0
1652088870000|2022-05-09 09:34:30|7888.41|7888.41|7887.25|7887.25|7889.54|7889.54|7887.25|7887.25|0
1652088880000|2022-05-09 09:34:40|7887.54|7887.54|7887.99|7887.99|7887.99|7887.99|7887.43|7887.43|0
1652088890000|2022-05-09 09:34:50|7889.13|7889.13|7888.74|7888.74|7889.26|7889.26|7888.7|7888.7|0
1652088900000|2022-05-09 09:35:00|7889.31|7889.31|7890.45|7890.45|7890.45|7890.45|7889.31|7889.31|0
1652088910000|2022-05-09 09:35:10|7890.47|7890.47|7890.47|7890.47|7890.47|7890.47|7890.47|7890.47|0
1652088920000|2022-05-09 09:35:20|7890.38|7890.38|7886.52|7886.52|7890.38|7890.38|7886.52|7886.52|0
1652088930000|2022-05-09 09:35:30|7886.45|7886.45|7881.34|7881.34|7887.58|7887.58|7879.93|7879.93|0
1652088940000|2022-05-09 09:35:40|7882.47|7882.47|7885.17|7885.17|7885.17|7885.17|7882.47|7882.47|0
1652088950000|2022-05-09 09:35:50|7885.19|7885.19|7883.21|7883.21|7885.19|7885.19|7881.79|7881.79|0
1652088960000|2022-05-09 09:36:00|7884.34|7884.34|7882.35|7882.35|7884.34|7884.34|7882.35|7882.35|0
1652088970000|2022-05-09 09:36:10|7882.63|7882.63|7885.47|7885.47|7885.47|7885.47|7882.63|7882.63|0
1652088980000|2022-05-09 09:36:20|7884.33|7884.33|7883.2|7883.2|7884.33|7884.33|7883.2|7883.2|0
1652088990000|2022-05-09 09:36:30|7882.07|7882.07|7886.89|7886.89|7886.89|7886.89|7882.07|7882.07|0
1652089000000|2022-05-09 09:36:40|7885.75|7885.75|7886.89|7886.89|7886.89|7886.89|7885.75|7885.75|0
1652089010000|2022-05-09 09:36:50|7887.45|7887.45|7888.59|7888.59|7888.59|7888.59|7886.32|7886.32|0
1652089020000|2022-05-09 09:37:00|7887.45|7887.45|7889.28|7889.28|7889.28|7889.28|7887.45|7887.45|0
1652089030000|2022-05-09 09:37:10|7888.15|7888.15|7887.88|7887.88|7889.28|7889.28|7887.88|7887.88|0
1652089040000|2022-05-09 09:37:20|7887.6|7887.6|7886.47|7886.47|7887.6|7887.6|7886.45|7886.45|0
1652089050000|2022-05-09 09:37:30|7885.61|7885.61|7884.48|7884.48|7885.61|7885.61|7883.91|7883.91|0
1652089060000|2022-05-09 09:37:40|7884.2|7884.2|7885.9|7885.9|7885.9|7885.9|7881.94|7881.94|0
1652089070000|2022-05-09 09:37:50|7885.61|7885.61|7885.05|7885.05|7886.18|7886.18|7884.48|7884.48|0
1652089080000|2022-05-09 09:38:00|7883.92|7883.92|7886.18|7886.18|7886.18|7886.18|7883.92|7883.92|0
1652089090000|2022-05-09 09:38:10|7885.05|7885.05|7885.05|7885.05|7886.18|7886.18|7885.05|7885.05|0
1652089100000|2022-05-09 09:38:20|7883.92|7883.92|7881.05|7881.05|7883.92|7883.92|7881.05|7881.05|0
1652089110000|2022-05-09 09:38:30|7881.62|7881.62|7881.88|7881.88|7884.15|7884.15|7881.62|7881.62|0
1652089120000|2022-05-09 09:38:40|7883.01|7883.01|7881.88|7881.88|7883.01|7883.01|7881.88|7881.88|0
1652089130000|2022-05-09 09:38:50|7882.45|7882.45|7883.58|7883.58|7884.71|7884.71|7882.45|7882.45|0
1652089140000|2022-05-09 09:39:00|7883.87|7883.87|7882.73|7882.73|7883.87|7883.87|7881.6|7881.6|0
1652089150000|2022-05-09 09:39:10|7883.02|7883.02|7881.04|7881.04|7883.02|7883.02|7880.75|7880.75|0
1652089160000|2022-05-09 09:39:20|7880.75|7880.75|7874.24|7874.24|7880.75|7880.75|7874.24|7874.24|0
1652089170000|2022-05-09 09:39:30|7874.52|7874.52|7874.4|7874.4|7874.8|7874.8|7874.24|7874.24|0
1652089180000|2022-05-09 09:39:40|7874.12|7874.12|7877.35|7877.35|7878.08|7878.08|7874.12|7874.12|0
1652089190000|2022-05-09 09:39:50|7876.21|7876.21|7877.35|7877.35|7878.48|7878.48|7876.21|7876.21|0
1652089200000|2022-05-09 09:40:00|7877.91|7877.91|7877.91|7877.91|7879.05|7879.05|7877.91|7877.91|0
1652089210000|2022-05-09 09:40:10|7880.18|7880.18|7880.18|7880.18|7880.18|7880.18|7880.18|7880.18|0
1652089220000|2022-05-09 09:40:20|7881.31|7881.31|7881.31|7881.31|7881.31|7881.31|7881.31|7881.31|0
1652089230000|2022-05-09 09:40:30|7882.44|7882.44|7878.48|7878.48|7883.01|7883.01|7878.48|7878.48|0
1652089240000|2022-05-09 09:40:40|7878.76|7878.76|7879.05|7879.05|7880.18|7880.18|7878.76|7878.76|0
1652089250000|2022-05-09 09:40:50|7880.18|7880.18|7877.98|7877.98|7880.24|7880.24|7877.98|7877.98|0
1652089260000|2022-05-09 09:41:00|7876.84|7876.84|7875.42|7875.42|7876.84|7876.84|7875.42|7875.42|0
1652089270000|2022-05-09 09:41:10|7875.14|7875.14|7874.57|7874.57|7875.14|7875.14|7874.57|7874.57|0
1652089280000|2022-05-09 09:41:20|7875.14|7875.14|7873.72|7873.72|7875.14|7875.14|7873.72|7873.72|0
1652089300000|2022-05-09 09:41:40|7874.86|7874.86|7876.27|7876.27|7876.27|7876.27|7874.57|7874.57|0
1652089310000|2022-05-09 09:41:50|7876.56|7876.56|7876.56|7876.56|7877.69|7877.69|7876.56|7876.56|0
1652089320000|2022-05-09 09:42:00|7878.82|7878.82|7877.4|7877.4|7878.82|7878.82|7876.84|7876.84|0
1652089330000|2022-05-09 09:42:10|7878.53|7878.53|7879.1|7879.1|7879.1|7879.1|7878.53|7878.53|0
1652089340000|2022-05-09 09:42:20|7878.82|7878.82|7879.1|7879.1|7879.1|7879.1|7878.82|7878.82|0
1652089350000|2022-05-09 09:42:30|7879.16|7879.16|7876.86|7876.86|7879.16|7879.16|7876.57|7876.57|0
1652089360000|2022-05-09 09:42:40|7876.57|7876.57|7877.99|7877.99|7879.4|7879.4|7876.57|7876.57|0
1652089370000|2022-05-09 09:42:50|7879.12|7879.12|7878.83|7878.83|7879.12|7879.12|7878.83|7878.83|0
1652089380000|2022-05-09 09:43:00|7878.85|7878.85|7877.72|7877.72|7878.85|7878.85|7877.72|7877.72|0
1652089390000|2022-05-09 09:43:10|7878.57|7878.57|7878.57|7878.57|7880.83|7880.83|7878.57|7878.57|0
1652089400000|2022-05-09 09:43:20|7880.83|7880.83|7881.4|7881.4|7881.4|7881.4|7879.99|7879.99|0
1652089410000|2022-05-09 09:43:30|7880.27|7880.27|7881.4|7881.4|7881.4|7881.4|7880.27|7880.27|0
1652089420000|2022-05-09 09:43:40|7881.69|7881.69|7880.27|7880.27|7881.69|7881.69|7880.27|7880.27|0
1652089430000|2022-05-09 09:43:50|7879.7|7879.7|7878.85|7878.85|7879.7|7879.7|7878|7878|0
1652089440000|2022-05-09 09:44:00|7879.99|7879.99|7878.85|7878.85|7881.12|7881.12|7878.85|7878.85|0
1652089450000|2022-05-09 09:44:10|7878.57|7878.57|7872.91|7872.91|7878.57|7878.57|7871.93|7871.93|0
1652089460000|2022-05-09 09:44:20|7874.04|7874.04|7871.49|7871.49|7874.04|7874.04|7871.49|7871.49|0
1652089470000|2022-05-09 09:44:30|7871.21|7871.21|7871.25|7871.25|7871.25|7871.25|7870.35|7870.35|0
1652089480000|2022-05-09 09:44:40|7872.38|7872.38|7871.53|7871.53|7872.38|7872.38|7871.25|7871.25|0
1652089490000|2022-05-09 09:44:50|7872.38|7872.38|7871.25|7871.25|7872.38|7872.38|7871.25|7871.25|0
1652089500000|2022-05-09 09:45:00|7870.11|7870.11|7868.73|7868.73|7870.15|7870.15|7868.73|7868.73|0
1652089510000|2022-05-09 09:45:10|7869.87|7869.87|7869.87|7869.87|7869.87|7869.87|7869.87|7869.87|0
1652089520000|2022-05-09 09:45:20|7869.3|7869.3|7867.57|7867.57|7869.3|7869.3|7867.57|7867.57|0
1652089530000|2022-05-09 09:45:30|7866.43|7866.43|7866.72|7866.72|7866.72|7866.72|7866.43|7866.43|0
1652089540000|2022-05-09 09:45:40|7863.32|7863.32|7867|7867|7867|7867|7863.32|7863.32|0
1652089550000|2022-05-09 09:45:50|7868.13|7868.13|7867.28|7867.28|7868.7|7868.7|7867.28|7867.28|0
1652089560000|2022-05-09 09:46:00|7866.15|7866.15|7864.17|7864.17|7866.15|7866.15|7864.17|7864.17|0
1652089570000|2022-05-09 09:46:10|7866.43|7866.43|7864.73|7864.73|7866.43|7866.43|7864.73|7864.73|0
1652089580000|2022-05-09 09:46:20|7863.6|7863.6|7862.47|7862.47|7863.6|7863.6|7862.47|7862.47|0
1652089590000|2022-05-09 09:46:30|7862.75|7862.75|7863.88|7863.88|7863.88|7863.88|7862.75|7862.75|0
1652089600000|2022-05-09 09:46:40|7863.32|7863.32|7860.2|7860.2|7863.32|7863.32|7859.63|7859.63|0
1652089610000|2022-05-09 09:46:50|7860.48|7860.48|7861.34|7861.34|7862.47|7862.47|7860.48|7860.48|0
1652089620000|2022-05-09 09:47:00|7862.47|7862.47|7861.62|7861.62|7862.75|7862.75|7861.62|7861.62|0
1652089630000|2022-05-09 09:47:10|7861.59|7861.59|7861.47|7861.47|7862.64|7862.64|7861.47|7861.47|0
1652089640000|2022-05-09 09:47:20|7861.51|7861.51|7862.92|7862.92|7862.92|7862.92|7861.51|7861.51|0
1652089650000|2022-05-09 09:47:30|7861.79|7861.79|7864.05|7864.05|7864.05|7864.05|7861.79|7861.79|0
1652089660000|2022-05-09 09:47:40|7865.19|7865.19|7865.19|7865.19|7865.19|7865.19|7865.19|7865.19|0
1652089670000|2022-05-09 09:47:50|7866.32|7866.32|7867.73|7867.73|7867.73|7867.73|7865.19|7865.19|0
1652089680000|2022-05-09 09:48:00|7868.02|7868.02|7868.58|7868.58|7868.58|7868.58|7868.02|7868.02|0
1652089690000|2022-05-09 09:48:10|7869.72|7869.72|7869.43|7869.43|7870.56|7870.56|7869.43|7869.43|0
1652089700000|2022-05-09 09:48:20|7868.3|7868.3|7867.17|7867.17|7868.3|7868.3|7867.17|7867.17|0
1652089710000|2022-05-09 09:48:30|7866.89|7866.89|7868.58|7868.58|7868.58|7868.58|7866.89|7866.89|0
1652089720000|2022-05-09 09:48:40|7869.72|7869.72|7868.58|7868.58|7869.72|7869.72|7868.58|7868.58|0
1652089730000|2022-05-09 09:48:50|7869.72|7869.72|7869.72|7869.72|7869.72|7869.72|7869.72|7869.72|0
1652089740000|2022-05-09 09:49:00|7868.58|7868.58|7869.15|7869.15|7869.15|7869.15|7868.58|7868.58|0
1652089760000|2022-05-09 09:49:20|7866.89|7866.89|7866.04|7866.04|7866.89|7866.89|7865.75|7865.75|0
1652089770000|2022-05-09 09:49:30|7864.91|7864.91|7868.32|7868.32|7868.32|7868.32|7864.91|7864.91|0
1652089780000|2022-05-09 09:49:40|7867.19|7867.19|7867.76|7867.76|7867.76|7867.76|7867.19|7867.19|0
1652089790000|2022-05-09 09:49:50|7867.19|7867.19|7867.48|7867.48|7867.48|7867.48|7867.19|7867.19|0
1652089800000|2022-05-09 09:50:00|7867.76|7867.76|7867.19|7867.19|7868.89|7868.89|7867.19|7867.19|0
1652089810000|2022-05-09 09:50:10|7868.32|7868.32|7872.29|7872.29|7872.29|7872.29|7868.32|7868.32|0
1652089820000|2022-05-09 09:50:20|7872.58|7872.58|7875.12|7875.12|7875.12|7875.12|7871.44|7871.44|0
1652089830000|2022-05-09 09:50:30|7875.69|7875.69|7875.69|7875.69|7875.69|7875.69|7875.69|7875.69|0
1652089840000|2022-05-09 09:50:40|7876.82|7876.82|7877.95|7877.95|7877.95|7877.95|7876.82|7876.82|0
1652089850000|2022-05-09 09:50:50|7876.82|7876.82|7875.98|7875.98|7877.11|7877.11|7875.69|7875.69|0
1652089860000|2022-05-09 09:51:00|7875.69|7875.69|7876.54|7876.54|7877.39|7877.39|7874.56|7874.56|0
1652089870000|2022-05-09 09:51:10|7876.25|7876.25|7874.84|7874.84|7876.25|7876.25|7874.84|7874.84|0
1652089880000|2022-05-09 09:51:20|7875.12|7875.12|7873.14|7873.14|7875.12|7875.12|7873.14|7873.14|0
1652089890000|2022-05-09 09:51:30|7872.01|7872.01|7872.01|7872.01|7873.14|7873.14|7870.59|7870.59|0
1652089900000|2022-05-09 09:51:40|7873.14|7873.14|7873.14|7873.14|7873.14|7873.14|7873.14|7873.14|0
1652089910000|2022-05-09 09:51:50|7872.01|7872.01|7872.01|7872.01|7872.01|7872.01|7872.01|7872.01|0
1652089920000|2022-05-09 09:52:00|7873.14|7873.14|7870.59|7870.59|7873.14|7873.14|7870.31|7870.31|0
1652089930000|2022-05-09 09:52:10|7871.72|7871.72|7872.29|7872.29|7872.29|7872.29|7871.16|7871.16|0
1652089940000|2022-05-09 09:52:20|7871.16|7871.16|7871.16|7871.16|7871.16|7871.16|7871.16|7871.16|0
1652089950000|2022-05-09 09:52:30|7872.29|7872.29|7871.44|7871.44|7872.86|7872.86|7871.44|7871.44|0
1652089960000|2022-05-09 09:52:40|7871.16|7871.16|7870.02|7870.02|7871.16|7871.16|7870.02|7870.02|0
1652089970000|2022-05-09 09:52:50|7870.06|7870.06|7868.93|7868.93|7870.06|7870.06|7868.93|7868.93|0
1652089980000|2022-05-09 09:53:00|7869.5|7869.5|7870.85|7870.85|7870.85|7870.85|7869.48|7869.48|0
1652089990000|2022-05-09 09:53:10|7869.44|7869.44|7866.89|7866.89|7869.44|7869.44|7866.89|7866.89|0
1652090000000|2022-05-09 09:53:20|7867.74|7867.74|7867.23|7867.23|7867.74|7867.74|7866.95|7866.95|0
1652090010000|2022-05-09 09:53:30|7862.42|7862.42|7861.83|7861.83|7862.42|7862.42|7861.29|7861.29|0
1652090020000|2022-05-09 09:53:40|7862.96|7862.96|7861.83|7861.83|7862.96|7862.96|7861.83|7861.83|0
1652090030000|2022-05-09 09:53:50|7861.85|7861.85|7860.81|7860.81|7861.94|7861.94|7860.81|7860.81|0
1652090040000|2022-05-09 09:54:00|7861.94|7861.94|7863.36|7863.36|7863.36|7863.36|7861.1|7861.1|0
1652090050000|2022-05-09 09:54:10|7864.21|7864.21|7860.82|7860.82|7864.21|7864.21|7860.82|7860.82|0
1652090060000|2022-05-09 09:54:20|7861.95|7861.95|7861.1|7861.1|7861.95|7861.95|7861.1|7861.1|0
1652090070000|2022-05-09 09:54:30|7859.68|7859.68|7858.66|7858.66|7859.68|7859.68|7858.66|7858.66|0
1652090080000|2022-05-09 09:54:40|7857.53|7857.53|7858.06|7858.06|7858.66|7858.66|7857.53|7857.53|0
1652090090000|2022-05-09 09:54:50|7858.01|7858.01|7858.58|7858.58|7858.58|7858.58|7858.01|7858.01|0
1652090110000|2022-05-09 09:55:10|7860.28|7860.28|7859.43|7859.43|7860.56|7860.56|7859.43|7859.43|0
1652090120000|2022-05-09 09:55:20|7860.56|7860.56|7859.43|7859.43|7860.56|7860.56|7859.43|7859.43|0
1652090130000|2022-05-09 09:55:30|7859.15|7859.15|7862.54|7862.54|7862.54|7862.54|7859.15|7859.15|0
1652090140000|2022-05-09 09:55:40|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|0
1652090150000|2022-05-09 09:55:50|7863.96|7863.96|7862.82|7862.82|7865.09|7865.09|7862.82|7862.82|0
1652090160000|2022-05-09 09:56:00|7861.69|7861.69|7856.59|7856.59|7861.69|7861.69|7855.46|7855.46|0
1652090170000|2022-05-09 09:56:10|7855.46|7855.46|7857.16|7857.16|7858.29|7858.29|7855.18|7855.18|0
1652090180000|2022-05-09 09:56:20|7856.59|7856.59|7851.73|7851.73|7856.59|7856.59|7851.73|7851.73|0
1652090190000|2022-05-09 09:56:30|7850.03|7850.03|7849.75|7849.75|7850.03|7850.03|7849.73|7849.73|0
1652090200000|2022-05-09 09:56:40|7850.03|7850.03|7851.73|7851.73|7852.86|7852.86|7850.03|7850.03|0
1652090210000|2022-05-09 09:56:50|7850.6|7850.6|7851.45|7851.45|7851.73|7851.73|7850.3|7850.3|0
1652090220000|2022-05-09 09:57:00|7850.32|7850.32|7843.2|7843.2|7850.32|7850.32|7843.2|7843.2|0
1652090230000|2022-05-09 09:57:10|7840.94|7840.94|7835.26|7835.26|7840.94|7840.94|7835.25|7835.25|0
1652090240000|2022-05-09 09:57:20|7834.13|7834.13|7833.6|7833.6|7834.13|7834.13|7832.42|7832.42|0
1652090250000|2022-05-09 09:57:30|7833.31|7833.31|7833.38|7833.38|7833.38|7833.38|7833.31|7833.31|0
1652090260000|2022-05-09 09:57:40|7831.68|7831.68|7830.83|7830.83|7831.68|7831.68|7826.02|7826.02|0
1652090270000|2022-05-09 09:57:50|7829.7|7829.7|7829.7|7829.7|7829.7|7829.7|7829.7|7829.7|0
1652090280000|2022-05-09 09:58:00|7831.97|7831.97|7835.37|7835.37|7835.37|7835.37|7831.97|7831.97|0
1652090290000|2022-05-09 09:58:10|7834.24|7834.24|7836.22|7836.22|7836.22|7836.22|7834.24|7834.24|0
1652090300000|2022-05-09 09:58:20|7836.79|7836.79|7835.65|7835.65|7836.79|7836.79|7835.65|7835.65|0
1652090310000|2022-05-09 09:58:30|7835.37|7835.37|7834.8|7834.8|7835.37|7835.37|7833.95|7833.95|0
1652090320000|2022-05-09 09:58:40|7834.23|7834.23|7834.23|7834.23|7835.37|7835.37|7834.23|7834.23|0
1652090330000|2022-05-09 09:58:50|7833.1|7833.1|7833.95|7833.95|7834.23|7834.23|7833.1|7833.1|0
1652090340000|2022-05-09 09:59:00|7832.82|7832.82|7833.16|7833.16|7833.16|7833.16|7832.82|7832.82|0
1652090350000|2022-05-09 09:59:10|7832.87|7832.87|7829.2|7829.2|7834.01|7834.01|7829.2|7829.2|0
1652090360000|2022-05-09 09:59:20|7830.33|7830.33|7828.75|7828.75|7830.33|7830.33|7826.73|7826.73|0
1652090370000|2022-05-09 09:59:30|7829.6|7829.6|7828.08|7828.08|7829.6|7829.6|7828.08|7828.08|0
1652090380000|2022-05-09 09:59:40|7829.21|7829.21|7831.52|7831.52|7831.52|7831.52|7828.08|7828.08|0
1652090390000|2022-05-09 09:59:50|7831.81|7831.81|7819.24|7819.24|7831.81|7831.81|7818.96|7818.96|0
1652090400000|2022-05-09 10:00:00|7820.37|7820.37|7824.88|7824.88|7824.88|7824.88|7820.1|7820.1|0
1652090410000|2022-05-09 10:00:10|7825.17|7825.17|7827.67|7827.67|7828.92|7828.92|7825.17|7825.17|0
1652090420000|2022-05-09 10:00:20|7828.81|7828.81|7829.09|7829.09|7830.22|7830.22|7828.81|7828.81|0
1652090430000|2022-05-09 10:00:30|7827.95|7827.95|7830.22|7830.22|7830.22|7830.22|7827.11|7827.11|0
1652090440000|2022-05-09 10:00:40|7831.35|7831.35|7834.25|7834.25|7834.25|7834.25|7831.35|7831.35|0
1652090450000|2022-05-09 10:00:50|7835.38|7835.38|7833.12|7833.12|7835.38|7835.38|7833.12|7833.12|0
1652090460000|2022-05-09 10:01:00|7832.83|7832.83|7829.15|7829.15|7832.83|7832.83|7829.15|7829.15|0
1652090470000|2022-05-09 10:01:10|7831.42|7831.42|7831.99|7831.99|7831.99|7831.99|7831.42|7831.42|0
1652090480000|2022-05-09 10:01:20|7830.85|7830.85|7833.69|7833.69|7833.69|7833.69|7830.85|7830.85|0
1652090490000|2022-05-09 10:01:30|7832.55|7832.55|7834.82|7834.82|7834.82|7834.82|7832.55|7832.55|0
1652090500000|2022-05-09 10:01:40|7835.1|7835.1|7835.38|7835.38|7835.67|7835.67|7834.25|7834.25|0
1652090510000|2022-05-09 10:01:50|7834.25|7834.25|7836.52|7836.52|7836.52|7836.52|7834.25|7834.25|0
1652090520000|2022-05-09 10:02:00|7836.8|7836.8|7832.84|7832.84|7838.5|7838.5|7832.84|7832.84|0
1652090530000|2022-05-09 10:02:10|7833.97|7833.97|7835.17|7835.17|7835.17|7835.17|7833.97|7833.97|0
1652090540000|2022-05-09 10:02:20|7835.13|7835.13|7835.39|7835.39|7835.96|7835.96|7835.11|7835.11|0
1652090550000|2022-05-09 10:02:30|7835.68|7835.68|7835.26|7835.26|7836.79|7836.79|7835.09|7835.09|0
1652090560000|2022-05-09 10:02:40|7834.97|7834.97|7832.05|7832.05|7834.97|7834.97|7832.05|7832.05|0
1652090570000|2022-05-09 10:02:50|7833.18|7833.18|7833.46|7833.46|7833.46|7833.46|7833.18|7833.18|0
1652090580000|2022-05-09 10:03:00|7833.75|7833.75|7834.03|7834.03|7834.03|7834.03|7833.75|7833.75|0
1652090590000|2022-05-09 10:03:10|7835.16|7835.16|7837.15|7837.15|7837.15|7837.15|7835.16|7835.16|0
1652090600000|2022-05-09 10:03:20|7835.73|7835.73|7836.86|7836.86|7836.86|7836.86|7835.73|7835.73|0
1652090610000|2022-05-09 10:03:30|7835.45|7835.45|7835.52|7835.52|7835.52|7835.52|7835.16|7835.16|0
1652090620000|2022-05-09 10:03:40|7835.8|7835.8|7835.16|7835.16|7835.8|7835.8|7835.16|7835.16|0
1652090630000|2022-05-09 10:03:50|7835.45|7835.45|7836.58|7836.58|7836.58|7836.58|7835.45|7835.45|0
1652090650000|2022-05-09 10:04:10|7837.71|7837.71|7837.71|7837.71|7837.71|7837.71|7837.71|7837.71|0
1652090660000|2022-05-09 10:04:20|7835.45|7835.45|7836.64|7836.64|7836.64|7836.64|7835.45|7835.45|0
1652090670000|2022-05-09 10:04:30|7836.36|7836.36|7835.72|7835.72|7836.36|7836.36|7834.02|7834.02|0
1652090680000|2022-05-09 10:04:40|7834.59|7834.59|7834.67|7834.67|7835.8|7835.8|7834.59|7834.59|0
1652090690000|2022-05-09 10:04:50|7834.39|7834.39|7833.25|7833.25|7834.39|7834.39|7833.25|7833.25|0
1652090700000|2022-05-09 10:05:00|7834.38|7834.38|7834.43|7834.43|7834.43|7834.43|7834.38|7834.38|0
1652090710000|2022-05-09 10:05:10|7835.56|7835.56|7835.33|7835.33|7836.47|7836.47|7834.77|7834.77|0
1652090720000|2022-05-09 10:05:20|7835.26|7835.26|7834.23|7834.23|7835.36|7835.36|7834.23|7834.23|0
1652090730000|2022-05-09 10:05:30|7833.94|7833.94|7832.81|7832.81|7833.94|7833.94|7832.81|7832.81|0
1652090740000|2022-05-09 10:05:40|7831.4|7831.4|7830.83|7830.83|7831.4|7831.4|7830.54|7830.54|0
1652090750000|2022-05-09 10:05:50|7831.11|7831.11|7831.84|7831.84|7831.84|7831.84|7830.83|7830.83|0
1652090760000|2022-05-09 10:06:00|7830.99|7830.99|7832.12|7832.12|7832.12|7832.12|7830.7|7830.7|0
1652090770000|2022-05-09 10:06:10|7831.56|7831.56|7831.58|7831.58|7832.71|7832.71|7831.56|7831.56|0
1652090780000|2022-05-09 10:06:20|7831.29|7831.29|7831.29|7831.29|7831.29|7831.29|7831.29|7831.29|0
1652090800000|2022-05-09 10:06:40|7831.58|7831.58|7833.03|7833.03|7836.67|7836.67|7831.58|7831.58|0
1652090810000|2022-05-09 10:06:50|7831.05|7831.05|7827.68|7827.68|7831.05|7831.05|7827.4|7827.4|0
1652090820000|2022-05-09 10:07:00|7826.83|7826.83|7823.43|7823.43|7826.83|7826.83|7823.43|7823.43|0
1652090830000|2022-05-09 10:07:10|7822.29|7822.29|7821.73|7821.73|7822.29|7822.29|7818.61|7818.61|0
1652090840000|2022-05-09 10:07:20|7821.71|7821.71|7818.31|7818.31|7821.99|7821.99|7817.74|7817.74|0
1652090850000|2022-05-09 10:07:30|7818.59|7818.59|7820.29|7820.29|7820.58|7820.58|7818.59|7818.59|0
1652090860000|2022-05-09 10:07:40|7820.01|7820.01|7816.61|7816.61|7820.01|7820.01|7816.61|7816.61|0
1652090870000|2022-05-09 10:07:50|7814.63|7814.63|7814.57|7814.57|7814.63|7814.63|7810.32|7810.32|0
1652090880000|2022-05-09 10:08:00|7814.85|7814.85|7816.84|7816.84|7817.12|7817.12|7814.57|7814.57|0
1652090890000|2022-05-09 10:08:10|7817.12|7817.12|7814.57|7814.57|7817.12|7817.12|7814.29|7814.29|0
1652090900000|2022-05-09 10:08:20|7815.71|7815.71|7817.97|7817.97|7817.97|7817.97|7814.01|7814.01|0
1652090910000|2022-05-09 10:08:30|7818.26|7818.26|7820.52|7820.52|7820.52|7820.52|7818.26|7818.26|0
1652090920000|2022-05-09 10:08:40|7819.39|7819.39|7818.45|7818.45|7819.58|7819.58|7818.45|7818.45|0
1652090930000|2022-05-09 10:08:50|7818.16|7818.16|7816.46|7816.46|7819.29|7819.29|7816.46|7816.46|0
1652090940000|2022-05-09 10:09:00|7814.2|7814.2|7813.63|7813.63|7818.73|7818.73|7812.5|7812.5|0
1652090950000|2022-05-09 10:09:10|7814.76|7814.76|7815.33|7815.33|7815.33|7815.33|7814.76|7814.76|0
1652090960000|2022-05-09 10:09:20|7814.48|7814.48|7816.63|7816.63|7816.63|7816.63|7814.4|7814.4|0
1652090970000|2022-05-09 10:09:30|7815.5|7815.5|7814.94|7814.94|7816.07|7816.07|7814.94|7814.94|0
1652090980000|2022-05-09 10:09:40|7816.07|7816.07|7821.21|7821.21|7821.21|7821.21|7816.07|7816.07|0
1652090990000|2022-05-09 10:09:50|7820.07|7820.07|7821.21|7821.21|7821.21|7821.21|7820.07|7820.07|0
1652091000000|2022-05-09 10:10:00|7822.34|7822.34|7822.36|7822.36|7822.36|7822.36|7822.32|7822.32|0
1652091010000|2022-05-09 10:10:10|7823.49|7823.49|7824.1|7824.1|7825.23|7825.23|7822.93|7822.93|0
1652091020000|2022-05-09 10:10:20|7825.23|7825.23|7822.11|7822.11|7825.23|7825.23|7822.11|7822.11|0
1652091030000|2022-05-09 10:10:30|7820.98|7820.98|7821.83|7821.83|7823.24|7823.24|7819.85|7819.85|0
1652091040000|2022-05-09 10:10:40|7821.93|7821.93|7821.93|7821.93|7821.93|7821.93|7821.93|7821.93|0
1652091050000|2022-05-09 10:10:50|7822.5|7822.5|7823.63|7823.63|7823.92|7823.92|7822.5|7822.5|0
1652091060000|2022-05-09 10:11:00|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|0
1652091070000|2022-05-09 10:11:10|7825.9|7825.9|7827.09|7827.09|7829.35|7829.35|7825.9|7825.9|0
1652091080000|2022-05-09 10:11:20|7826.8|7826.8|7824.82|7824.82|7826.8|7826.8|7824.82|7824.82|0
1652091090000|2022-05-09 10:11:30|7823.69|7823.69|7823.4|7823.4|7824.82|7824.82|7823.4|7823.4|0
1652091100000|2022-05-09 10:11:40|7824.54|7824.54|7825.36|7825.36|7825.36|7825.36|7824.54|7824.54|0
1652091110000|2022-05-09 10:11:50|7824.23|7824.23|7823.66|7823.66|7824.23|7824.23|7823.66|7823.66|0
1652091120000|2022-05-09 10:12:00|7823.95|7823.95|7827.04|7827.04|7827.04|7827.04|7823.95|7823.95|0
1652091130000|2022-05-09 10:12:10|7826.76|7826.76|7825.91|7825.91|7826.76|7826.76|7825.35|7825.35|0
1652091140000|2022-05-09 10:12:20|7827.04|7827.04|7827.9|7827.9|7827.9|7827.9|7827.04|7827.04|0
1652091150000|2022-05-09 10:12:30|7826.48|7826.48|7826.48|7826.48|7826.48|7826.48|7826.48|7826.48|0
1652091160000|2022-05-09 10:12:40|7826.77|7826.77|7827.61|7827.61|7827.9|7827.9|7826.77|7826.77|0
1652091180000|2022-05-09 10:13:00|7828.74|7828.74|7829.88|7829.88|7829.88|7829.88|7828.74|7828.74|0
1652091190000|2022-05-09 10:13:10|7828.18|7828.18|7825.35|7825.35|7828.18|7828.18|7825.35|7825.35|0
1652091200000|2022-05-09 10:13:20|7825.23|7825.23|7823.75|7823.75|7825.23|7825.23|7823.75|7823.75|0
1652091210000|2022-05-09 10:13:30|7823.91|7823.91|7824.19|7824.19|7824.19|7824.19|7823.91|7823.91|0
1652091220000|2022-05-09 10:13:40|7827.59|7827.59|7826.41|7826.41|7827.71|7827.71|7825.35|7825.35|0
1652091230000|2022-05-09 10:13:50|7826.45|7826.45|7824.75|7824.75|7826.45|7826.45|7823.62|7823.62|0
1652091240000|2022-05-09 10:14:00|7824.79|7824.79|7826.25|7826.25|7826.25|7826.25|7824.79|7824.79|0
1652091250000|2022-05-09 10:14:10|7825.12|7825.12|7825.12|7825.12|7825.12|7825.12|7825.12|7825.12|0
1652091260000|2022-05-09 10:14:20|7825.4|7825.4|7825.4|7825.4|7825.4|7825.4|7825.4|7825.4|0
1652091270000|2022-05-09 10:14:30|7824.27|7824.27|7822.79|7822.79|7824.27|7824.27|7822.79|7822.79|0
1652091280000|2022-05-09 10:14:40|7822.23|7822.23|7822.79|7822.79|7822.79|7822.79|7820.53|7820.53|0
1652091290000|2022-05-09 10:14:50|7823.36|7823.36|7823.36|7823.36|7823.36|7823.36|7822.23|7822.23|0
1652091300000|2022-05-09 10:15:00|7825.62|7825.62|7822.79|7822.79|7825.62|7825.62|7822.79|7822.79|0
1652091310000|2022-05-09 10:15:10|7823.36|7823.36|7825.91|7825.91|7825.91|7825.91|7823.36|7823.36|0
1652091320000|2022-05-09 10:15:20|7827.04|7827.04|7825.05|7825.05|7827.04|7827.04|7825.05|7825.05|0
1652091330000|2022-05-09 10:15:30|7825.09|7825.09|7826.22|7826.22|7826.22|7826.22|7825.09|7825.09|0
1652091340000|2022-05-09 10:15:40|7825.09|7825.09|7825.37|7825.37|7825.37|7825.37|7825.09|7825.09|0
1652091350000|2022-05-09 10:15:50|7826.5|7826.5|7828.77|7828.77|7828.77|7828.77|7826.5|7826.5|0
1652091360000|2022-05-09 10:16:00|7827.64|7827.64|7828.2|7828.2|7828.2|7828.2|7826.5|7826.5|0
1652091370000|2022-05-09 10:16:10|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|0
1652091380000|2022-05-09 10:16:20|7828.59|7828.59|7825.76|7825.76|7828.59|7828.59|7825.76|7825.76|0
1652091390000|2022-05-09 10:16:30|7824.63|7824.63|7823.42|7823.42|7824.84|7824.84|7823.42|7823.42|0
1652091400000|2022-05-09 10:16:40|7823.39|7823.39|7826.22|7826.22|7826.22|7826.22|7823.39|7823.39|0
1652091410000|2022-05-09 10:16:50|7825.08|7825.08|7825.65|7825.65|7826.78|7826.78|7825.08|7825.08|0
1652091420000|2022-05-09 10:17:00|7826.78|7826.78|7832.21|7832.21|7832.21|7832.21|7826.78|7826.78|0
1652091430000|2022-05-09 10:17:10|7829.94|7829.94|7832.5|7832.5|7832.5|7832.5|7829.37|7829.37|0
1652091440000|2022-05-09 10:17:20|7831.37|7831.37|7828.49|7828.49|7831.37|7831.37|7828.49|7828.49|0
1652091450000|2022-05-09 10:17:30|7827.93|7827.93|7827.83|7827.83|7827.93|7827.93|7827.83|7827.83|0
1652091460000|2022-05-09 10:17:40|7828.96|7828.96|7829.66|7829.66|7829.66|7829.66|7828.96|7828.96|0
1652091470000|2022-05-09 10:17:50|7828.53|7828.53|7827.96|7827.96|7828.53|7828.53|7826.83|7826.83|0
1652091480000|2022-05-09 10:18:00|7829.09|7829.09|7829.31|7829.31|7829.38|7829.38|7829.09|7829.09|0
1652091490000|2022-05-09 10:18:10|7831.85|7831.85|7831.85|7831.85|7832.14|7832.14|7831.85|7831.85|0
1652091500000|2022-05-09 10:18:20|7830.72|7830.72|7827.03|7827.03|7830.72|7830.72|7827.03|7827.03|0
1652091510000|2022-05-09 10:18:30|7827.32|7827.32|7829.58|7829.58|7829.58|7829.58|7826.75|7826.75|0
1652091520000|2022-05-09 10:18:40|7828.45|7828.45|7827.4|7827.4|7828.53|7828.53|7827.4|7827.4|0
1652091530000|2022-05-09 10:18:50|7828.53|7828.53|7828.54|7828.54|7828.54|7828.54|7828.51|7828.51|0
1652091540000|2022-05-09 10:19:00|7828.59|7828.59|7827.66|7827.66|7828.79|7828.79|7827.38|7827.38|0
1652091550000|2022-05-09 10:19:10|7827.95|7827.95|7827.95|7827.95|7827.95|7827.95|7827.66|7827.66|0
1652091560000|2022-05-09 10:19:20|7827.97|7827.97|7824.83|7824.83|7827.97|7827.97|7824.83|7824.83|0
1652091570000|2022-05-09 10:19:30|7824.55|7824.55|7821.72|7821.72|7824.55|7824.55|7821.72|7821.72|0
1652091580000|2022-05-09 10:19:40|7822.85|7822.85|7821.72|7821.72|7822.85|7822.85|7821.43|7821.43|0
1652091590000|2022-05-09 10:19:50|7821.68|7821.68|7824.51|7824.51|7824.51|7824.51|7821.68|7821.68|0
1652091600000|2022-05-09 10:20:00|7823.38|7823.38|7827.06|7827.06|7828.47|7828.47|7823.38|7823.38|0
1652091610000|2022-05-09 10:20:10|7825.93|7825.93|7824.8|7824.8|7825.93|7825.93|7824.51|7824.51|0
1652091620000|2022-05-09 10:20:20|7823.66|7823.66|7822.53|7822.53|7823.66|7823.66|7822.53|7822.53|0
1652091630000|2022-05-09 10:20:30|7823.66|7823.66|7823.95|7823.95|7823.95|7823.95|7823.66|7823.66|0
1652091640000|2022-05-09 10:20:40|7822.81|7822.81|7821.11|7821.11|7822.81|7822.81|7821.11|7821.11|0
1652091650000|2022-05-09 10:20:50|7819.98|7819.98|7821.96|7821.96|7821.96|7821.96|7819.98|7819.98|0
1652091660000|2022-05-09 10:21:00|7821.68|7821.68|7819.73|7819.73|7821.68|7821.68|7819.69|7819.69|0
1652091670000|2022-05-09 10:21:10|7820.3|7820.3|7819.45|7819.45|7820.3|7820.3|7819.45|7819.45|0
1652091680000|2022-05-09 10:21:20|7819.17|7819.17|7820.01|7820.01|7820.3|7820.3|7819.17|7819.17|0
1652091690000|2022-05-09 10:21:30|7818.88|7818.88|7820.01|7820.01|7820.01|7820.01|7818.88|7818.88|0
1652091700000|2022-05-09 10:21:40|7819.73|7819.73|7815.77|7815.77|7819.73|7819.73|7815.77|7815.77|0
1652091710000|2022-05-09 10:21:50|7815.2|7815.2|7814.77|7814.77|7815.2|7815.2|7814.77|7814.77|0
1652091720000|2022-05-09 10:22:00|7815.91|7815.91|7812.23|7812.23|7815.91|7815.91|7811.94|7811.94|0
1652091730000|2022-05-09 10:22:10|7811.1|7811.1|7808.83|7808.83|7811.1|7811.1|7808.83|7808.83|0
1652091740000|2022-05-09 10:22:20|7807.7|7807.7|7807.42|7807.42|7809.12|7809.12|7807.42|7807.42|0
1652091750000|2022-05-09 10:22:30|7808.55|7808.55|7805.33|7805.33|7808.55|7808.55|7805.04|7805.04|0
1652091760000|2022-05-09 10:22:40|7806.46|7806.46|7801.82|7801.82|7806.46|7806.46|7801.82|7801.82|0
1652091770000|2022-05-09 10:22:50|7804.08|7804.08|7805.5|7805.5|7805.5|7805.5|7803.79|7803.79|0
1652091780000|2022-05-09 10:23:00|7805.78|7805.78|7802.82|7802.82|7805.78|7805.78|7802.82|7802.82|0
1652091790000|2022-05-09 10:23:10|7803.39|7803.39|7802.22|7802.22|7803.96|7803.96|7802.22|7802.22|0
1652091800000|2022-05-09 10:23:20|7803.35|7803.35|7802.8|7802.8|7803.35|7803.35|7802.78|7802.78|0
1652091810000|2022-05-09 10:23:30|7801.67|7801.67|7803.22|7803.22|7803.37|7803.37|7801.67|7801.67|0
1652091820000|2022-05-09 10:23:40|7802.09|7802.09|7804.33|7804.33|7804.33|7804.33|7802.07|7802.07|0
1652091830000|2022-05-09 10:23:50|7804.61|7804.61|7805.74|7805.74|7806.88|7806.88|7804.61|7804.61|0
1652091840000|2022-05-09 10:24:00|7805.46|7805.46|7804.27|7804.27|7805.46|7805.46|7804.23|7804.23|0
1652091850000|2022-05-09 10:24:10|7804.23|7804.23|7801.72|7801.72|7804.25|7804.25|7800.55|7800.55|0
1652091860000|2022-05-09 10:24:20|7800.59|7800.59|7798.89|7798.89|7800.59|7800.59|7798.89|7798.89|0
1652091870000|2022-05-09 10:24:30|7799.18|7799.18|7798.98|7798.98|7799.18|7799.18|7798.89|7798.89|0
1652091880000|2022-05-09 10:24:40|7800.14|7800.14|7799.15|7799.15|7800.42|7800.42|7799.15|7799.15|0
1652091890000|2022-05-09 10:24:50|7799.43|7799.43|7800.86|7800.86|7800.86|7800.86|7799.43|7799.43|0
1652091900000|2022-05-09 10:25:00|7800.88|7800.88|7804.28|7804.28|7804.28|7804.28|7800.88|7800.88|0
1652091910000|2022-05-09 10:25:10|7803.15|7803.15|7803.15|7803.15|7803.15|7803.15|7803.15|7803.15|0
1652091920000|2022-05-09 10:25:20|7802.01|7802.01|7801.98|7801.98|7802.01|7802.01|7801.98|7801.98|0
1652091930000|2022-05-09 10:25:30|7802.05|7802.05|7803.75|7803.75|7803.75|7803.75|7802.05|7802.05|0
1652091940000|2022-05-09 10:25:40|7802.62|7802.62|7802.9|7802.9|7802.9|7802.9|7801.77|7801.77|0
1652091960000|2022-05-09 10:26:00|7804.03|7804.03|7806.31|7806.31|7806.88|7806.88|7804.03|7804.03|0
1652091970000|2022-05-09 10:26:10|7806.4|7806.4|7806.44|7806.44|7806.44|7806.44|7806.4|7806.4|0
1652091980000|2022-05-09 10:26:20|7807.57|7807.57|7807.57|7807.57|7807.57|7807.57|7807.57|7807.57|0
1652091990000|2022-05-09 10:26:30|7807|7807|7805.58|7805.58|7807|7807|7804.45|7804.45|0
1652092000000|2022-05-09 10:26:40|7805.87|7805.87|7807|7807|7807|7807|7805.87|7805.87|0
1652092010000|2022-05-09 10:26:50|7808.13|7808.13|7808.13|7808.13|7808.13|7808.13|7808.13|7808.13|0
1652092020000|2022-05-09 10:27:00|7808.7|7808.7|7810.5|7810.5|7810.5|7810.5|7808.7|7808.7|0
1652092030000|2022-05-09 10:27:10|7811.63|7811.63|7813.33|7813.33|7813.33|7813.33|7811.63|7811.63|0
1652092040000|2022-05-09 10:27:20|7812.2|7812.2|7808.24|7808.24|7812.2|7812.2|7807.96|7807.96|0
1652092050000|2022-05-09 10:27:30|7807.96|7807.96|7805.03|7805.03|7810.15|7810.15|7802.76|7802.76|0
1652092060000|2022-05-09 10:27:40|7806.16|7806.16|7805.83|7805.83|7806.16|7806.16|7805.83|7805.83|0
1652092080000|2022-05-09 10:28:00|7805.86|7805.86|7803.6|7803.6|7805.86|7805.86|7803.6|7803.6|0
1652092090000|2022-05-09 10:28:10|7804.73|7804.73|7803.33|7803.33|7806.43|7806.43|7802.6|7802.6|0
1652092100000|2022-05-09 10:28:20|7803.39|7803.39|7804.52|7804.52|7804.8|7804.8|7803.39|7803.39|0
1652092110000|2022-05-09 10:28:30|7803.95|7803.95|7805.32|7805.32|7805.32|7805.32|7802.75|7802.75|0
1652092120000|2022-05-09 10:28:40|7804.19|7804.19|7807.3|7807.3|7807.3|7807.3|7804.19|7804.19|0
1652092130000|2022-05-09 10:28:50|7807.87|7807.87|7806.77|7806.77|7807.98|7807.98|7806.77|7806.77|0
1652092140000|2022-05-09 10:29:00|7807.91|7807.91|7809.32|7809.32|7809.32|7809.32|7807.91|7807.91|0
1652092160000|2022-05-09 10:29:20|7808.19|7808.19|7809.06|7809.06|7809.34|7809.34|7808.19|7808.19|0
1652092170000|2022-05-09 10:29:30|7810.19|7810.19|7806.22|7806.22|7810.19|7810.19|7806.22|7806.22|0
1652092180000|2022-05-09 10:29:40|7807.35|7807.35|7805.09|7805.09|7807.35|7807.35|7805.09|7805.09|0
1652092190000|2022-05-09 10:29:50|7803.96|7803.96|7806.22|7806.22|7806.22|7806.22|7803.96|7803.96|0
1652092200000|2022-05-09 10:30:00|7806.25|7806.25|7807.46|7807.46|7807.49|7807.49|7806.25|7806.25|0
1652092210000|2022-05-09 10:30:10|7807.74|7807.74|7807.46|7807.46|7807.74|7807.74|7806.33|7806.33|0
1652092220000|2022-05-09 10:30:20|7806.33|7806.33|7806.04|7806.04|7806.61|7806.61|7806.04|7806.04|0
1652092230000|2022-05-09 10:30:30|7805.97|7805.97|7806.1|7806.1|7806.26|7806.26|7805.97|7805.97|0
1652092240000|2022-05-09 10:30:40|7807.23|7807.23|7806.37|7806.37|7807.23|7807.23|7806.1|7806.1|0
1652092250000|2022-05-09 10:30:50|7806.08|7806.08|7809.23|7809.23|7809.23|7809.23|7806.08|7806.08|0
1652092260000|2022-05-09 10:31:00|7809.16|7809.16|7808.22|7808.22|7809.35|7809.35|7807.09|7807.09|0
1652092270000|2022-05-09 10:31:10|7808.24|7808.24|7810.5|7810.5|7810.5|7810.5|7808.24|7808.24|0
1652092280000|2022-05-09 10:31:20|7809.37|7809.37|7810.25|7810.25|7810.25|7810.25|7808.52|7808.52|0
1652092290000|2022-05-09 10:31:30|7810.23|7810.23|7805.38|7805.38|7810.23|7810.23|7805.1|7805.1|0
1652092300000|2022-05-09 10:31:40|7805.3|7805.3|7805.3|7805.3|7805.3|7805.3|7805.3|7805.3|0
1652092310000|2022-05-09 10:31:50|7805.87|7805.87|7807|7807|7808.13|7808.13|7805.87|7805.87|0
1652092320000|2022-05-09 10:32:00|7805.87|7805.87|7809.25|7809.25|7809.25|7809.25|7805.87|7805.87|0
1652092330000|2022-05-09 10:32:10|7809.31|7809.31|7809.29|7809.29|7809.37|7809.37|7809.29|7809.29|0
1652092340000|2022-05-09 10:32:20|7809.35|7809.35|7811.95|7811.95|7813.08|7813.08|7809.35|7809.35|0
1652092350000|2022-05-09 10:32:30|7810.82|7810.82|7810.84|7810.84|7810.84|7810.84|7810.82|7810.82|0
1652092360000|2022-05-09 10:32:40|7809.71|7809.71|7809.43|7809.43|7811.13|7811.13|7809.43|7809.43|0
1652092370000|2022-05-09 10:32:50|7809.36|7809.36|7806.22|7806.22|7809.36|7809.36|7805.09|7805.09|0
1652092380000|2022-05-09 10:33:00|7806.51|7806.51|7802.26|7802.26|7806.51|7806.51|7801.13|7801.13|0
1652092390000|2022-05-09 10:33:10|7803.39|7803.39|7803.67|7803.67|7803.67|7803.67|7803.39|7803.39|0
1652092400000|2022-05-09 10:33:20|7801.41|7801.41|7800.28|7800.28|7801.41|7801.41|7800.28|7800.28|0
1652092410000|2022-05-09 10:33:30|7800.25|7800.25|7798.3|7798.3|7800.54|7800.54|7797.14|7797.14|0
1652092420000|2022-05-09 10:33:40|7800.56|7800.56|7800.6|7800.6|7800.6|7800.6|7800.56|7800.56|0
1652092430000|2022-05-09 10:33:50|7800.62|7800.62|7801.72|7801.72|7801.72|7801.72|7800.59|7800.59|0
1652092440000|2022-05-09 10:34:00|7802.01|7802.01|7803.14|7803.14|7803.14|7803.14|7802.01|7802.01|0
1652092450000|2022-05-09 10:34:10|7804.28|7804.28|7803.71|7803.71|7806.54|7806.54|7803.71|7803.71|0
1652092460000|2022-05-09 10:34:20|7803.42|7803.42|7804.54|7804.54|7804.54|7804.54|7802.01|7802.01|0
1652092470000|2022-05-09 10:34:30|7806.24|7806.24|7804.54|7804.54|7806.24|7806.24|7803.4|7803.4|0
1652092480000|2022-05-09 10:34:40|7804.82|7804.82|7804.54|7804.54|7804.82|7804.82|7804.54|7804.54|0
1652092490000|2022-05-09 10:34:50|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|0
1652092500000|2022-05-09 10:35:00|7804.54|7804.54|7801.71|7801.71|7804.54|7804.54|7801.71|7801.71|0
1652092510000|2022-05-09 10:35:10|7802.84|7802.84|7802.84|7802.84|7802.84|7802.84|7802.84|7802.84|0
1652092520000|2022-05-09 10:35:20|7802.27|7802.27|7804|7804|7804|7804|7802.27|7802.27|0
1652092530000|2022-05-09 10:35:30|7804.56|7804.56|7803.47|7803.47|7804.56|7804.56|7803.43|7803.43|0
1652092540000|2022-05-09 10:35:40|7803.49|7803.49|7803.2|7803.2|7803.49|7803.49|7802.07|7802.07|0
1652092550000|2022-05-09 10:35:50|7803.49|7803.49|7808|7808|7808|7808|7803.49|7803.49|0
1652092560000|2022-05-09 10:36:00|7807.43|7807.43|7806.79|7806.79|7807.96|7807.96|7806.26|7806.26|0
1652092570000|2022-05-09 10:36:10|7806.77|7806.77|7806.79|7806.79|7806.79|7806.79|7806.74|7806.74|0
1652092580000|2022-05-09 10:36:20|7807.07|7807.07|7808.49|7808.49|7808.49|7808.49|7807.07|7807.07|0
1652092590000|2022-05-09 10:36:30|7808.52|7808.52|7810.36|7810.36|7810.36|7810.36|7808.1|7808.1|0
1652092600000|2022-05-09 10:36:40|7809.23|7809.23|7809.58|7809.58|7809.58|7809.58|7808.03|7808.03|0
1652092610000|2022-05-09 10:36:50|7809.56|7809.56|7809.53|7809.53|7809.58|7809.58|7809.49|7809.49|0
1652092620000|2022-05-09 10:37:00|7810.66|7810.66|7813.46|7813.46|7813.53|7813.53|7810.66|7810.66|0
1652092630000|2022-05-09 10:37:10|7813.53|7813.53|7811.48|7811.48|7813.53|7813.53|7811.44|7811.44|0
1652092640000|2022-05-09 10:37:20|7810.06|7810.06|7805.49|7805.49|7810.06|7810.06|7805.49|7805.49|0
1652092650000|2022-05-09 10:37:30|7804.36|7804.36|7804.65|7804.65|7804.65|7804.65|7804.36|7804.36|0
1652092660000|2022-05-09 10:37:40|7804.93|7804.93|7809.74|7809.74|7809.74|7809.74|7804.93|7804.93|0
1652092670000|2022-05-09 10:37:50|7808.33|7808.33|7807.48|7807.48|7808.61|7808.61|7807.48|7807.48|0
1652092680000|2022-05-09 10:38:00|7807.55|7807.55|7808.73|7808.73|7808.75|7808.75|7807.41|7807.41|0
1652092690000|2022-05-09 10:38:10|7808.76|7808.76|7808.48|7808.48|7808.76|7808.76|7808.48|7808.48|0
1652092700000|2022-05-09 10:38:20|7807.35|7807.35|7806.78|7806.78|7807.35|7807.35|7805.33|7805.33|0
1652092710000|2022-05-09 10:38:30|7807.06|7807.06|7807.13|7807.13|7807.13|7807.13|7807.06|7807.06|0
1652092720000|2022-05-09 10:38:40|7806|7806|7805.72|7805.72|7806|7806|7804.02|7804.02|0
1652092730000|2022-05-09 10:38:50|7804.59|7804.59|7804.55|7804.55|7804.59|7804.59|7804.52|7804.52|0
1652092740000|2022-05-09 10:39:00|7805.68|7805.68|7802.82|7802.82|7805.68|7805.68|7802.25|7802.25|0
1652092750000|2022-05-09 10:39:10|7803.95|7803.95|7803.99|7803.99|7803.99|7803.99|7803.95|7803.95|0
1652092760000|2022-05-09 10:39:20|7802.86|7802.86|7804.27|7804.27|7804.27|7804.27|7802.83|7802.83|0
1652092770000|2022-05-09 10:39:30|7805.4|7805.4|7803.95|7803.95|7805.4|7805.4|7803.95|7803.95|0
1652092780000|2022-05-09 10:39:40|7801.96|7801.96|7803.09|7803.09|7803.09|7803.09|7801.96|7801.96|0
1652092790000|2022-05-09 10:39:50|7802.81|7802.81|7803.09|7803.09|7803.94|7803.94|7801.68|7801.68|0
1652092800000|2022-05-09 10:40:00|7803.66|7803.66|7803.07|7803.07|7804.79|7804.79|7803.07|7803.07|0
1652092810000|2022-05-09 10:40:10|7803.05|7803.05|7803.4|7803.4|7803.4|7803.4|7802.77|7802.77|0
1652092820000|2022-05-09 10:40:20|7803.12|7803.12|7802.83|7802.83|7803.12|7803.12|7802.83|7802.83|0
1652092830000|2022-05-09 10:40:30|7803.12|7803.12|7801.7|7801.7|7803.12|7803.12|7801.42|7801.42|0
1652092840000|2022-05-09 10:40:40|7797.17|7797.17|7793.78|7793.78|7797.17|7797.17|7793.78|7793.78|0
1652092850000|2022-05-09 10:40:50|7793.49|7793.49|7792.08|7792.08|7793.49|7793.49|7792.08|7792.08|0
1652092860000|2022-05-09 10:41:00|7790.95|7790.95|7789.81|7789.81|7790.95|7790.95|7789.79|7789.79|0
1652092870000|2022-05-09 10:41:10|7790.95|7790.95|7791.23|7791.23|7791.23|7791.23|7790.95|7790.95|0
1652092880000|2022-05-09 10:41:20|7791.8|7791.8|7790.61|7790.61|7792.93|7792.93|7789.48|7789.48|0
1652092890000|2022-05-09 10:41:30|7790.33|7790.33|7789.65|7789.65|7790.33|7790.33|7788.52|7788.52|0
1652092900000|2022-05-09 10:41:40|7788.52|7788.52|7788.58|7788.58|7788.58|7788.58|7788.52|7788.52|0
1652092910000|2022-05-09 10:41:50|7787.44|7787.44|7786.87|7786.87|7788.57|7788.57|7786.87|7786.87|0
1652092920000|2022-05-09 10:42:00|7785.74|7785.74|7786.48|7786.48|7786.59|7786.59|7785.42|7785.42|0
1652092930000|2022-05-09 10:42:10|7786.77|7786.77|7790.06|7790.06|7790.06|7790.06|7786.66|7786.66|0
1652092940000|2022-05-09 10:42:20|7790.62|7790.62|7787|7787|7791.76|7791.76|7786.89|7786.89|0
1652092950000|2022-05-09 10:42:30|7786.93|7786.93|7786.64|7786.64|7788.06|7788.06|7785.23|7785.23|0
1652092960000|2022-05-09 10:42:40|7786.93|7786.93|7786.93|7786.93|7788.06|7788.06|7786.93|7786.93|0
1652092970000|2022-05-09 10:42:50|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|0
1652092980000|2022-05-09 10:43:00|7786.57|7786.57|7786.29|7786.29|7786.57|7786.57|7786.29|7786.29|0
1652092990000|2022-05-09 10:43:10|7786.32|7786.32|7784.62|7784.62|7786.32|7786.32|7784.62|7784.62|0
1652093000000|2022-05-09 10:43:20|7784.06|7784.06|7784.06|7784.06|7784.06|7784.06|7784.06|7784.06|0
1652093010000|2022-05-09 10:43:30|7782.92|7782.92|7780.94|7780.94|7782.92|7782.92|7780.91|7780.91|0
1652093020000|2022-05-09 10:43:40|7780.82|7780.82|7781.39|7781.39|7781.39|7781.39|7780.82|7780.82|0
1652093030000|2022-05-09 10:43:50|7780.26|7780.26|7783.65|7783.65|7783.65|7783.65|7780.26|7780.26|0
1652093040000|2022-05-09 10:44:00|7783.67|7783.67|7783.39|7783.39|7785.09|7785.09|7782.54|7782.54|0
1652093050000|2022-05-09 10:44:10|7782.26|7782.26|7783.67|7783.67|7783.67|7783.67|7782.26|7782.26|0
1652093060000|2022-05-09 10:44:20|7783.64|7783.64|7782.8|7782.8|7785.06|7785.06|7782.8|7782.8|0
1652093070000|2022-05-09 10:44:30|7782.76|7782.76|7783.64|7783.64|7783.64|7783.64|7782.48|7782.48|0
1652093080000|2022-05-09 10:44:40|7782.51|7782.51|7782.51|7782.51|7782.51|7782.51|7780.24|7780.24|0
1652093090000|2022-05-09 10:44:50|7783.64|7783.64|7782.51|7782.51|7783.64|7783.64|7781.37|7781.37|0
1652093100000|2022-05-09 10:45:00|7781.37|7781.37|7781.37|7781.37|7781.37|7781.37|7781.37|7781.37|0
1652093110000|2022-05-09 10:45:10|7781.4|7781.4|7781.37|7781.37|7781.4|7781.4|7781.37|7781.37|0
1652093120000|2022-05-09 10:45:20|7780.24|7780.24|7775.93|7775.93|7780.24|7780.24|7775.93|7775.93|0
1652093130000|2022-05-09 10:45:30|7774.79|7774.79|7777.06|7777.06|7778.19|7778.19|7774.79|7774.79|0
1652093140000|2022-05-09 10:45:40|7778.19|7778.19|7778.19|7778.19|7778.19|7778.19|7778.19|7778.19|0
1652093150000|2022-05-09 10:45:50|7778.22|7778.22|7778.22|7778.22|7778.22|7778.22|7777.09|7777.09|0
1652093160000|2022-05-09 10:46:00|7777.36|7777.36|7777.33|7777.33|7778.5|7778.5|7777.33|7777.33|0
1652093170000|2022-05-09 10:46:10|7778.46|7778.46|7777.33|7777.33|7778.46|7778.46|7777.33|7777.33|0
1652093180000|2022-05-09 10:46:20|7776.19|7776.19|7774.5|7774.5|7776.19|7776.19|7774.5|7774.5|0
1652093190000|2022-05-09 10:46:30|7776.76|7776.76|7774.5|7774.5|7776.76|7776.76|7774.5|7774.5|0
1652093200000|2022-05-09 10:46:40|7774.45|7774.45|7776.13|7776.13|7776.72|7776.72|7774.45|7774.45|0
1652093210000|2022-05-09 10:46:50|7776.42|7776.42|7779.84|7779.84|7779.84|7779.84|7776.42|7776.42|0
1652093220000|2022-05-09 10:47:00|7779.82|7779.82|7777.52|7777.52|7780.95|7780.95|7776.39|7776.39|0
1652093230000|2022-05-09 10:47:10|7777.81|7777.81|7776.96|7776.96|7777.81|7777.81|7776.39|7776.39|0
1652093240000|2022-05-09 10:47:20|7775.83|7775.83|7775.18|7775.18|7775.83|7775.83|7773|7773|0
1652093250000|2022-05-09 10:47:30|7774.9|7774.9|7772.07|7772.07|7774.9|7774.9|7768.62|7768.62|0
1652093260000|2022-05-09 10:47:40|7772.09|7772.09|7771.48|7771.48|7772.09|7772.09|7770.91|7770.91|0
1652093270000|2022-05-09 10:47:50|7771.19|7771.19|7774.61|7774.61|7774.61|7774.61|7771.19|7771.19|0
1652093280000|2022-05-09 10:48:00|7773.48|7773.48|7772.63|7772.63|7773.48|7773.48|7772.63|7772.63|0
1652093290000|2022-05-09 10:48:10|7773.77|7773.77|7770.93|7770.93|7774.05|7774.05|7770.93|7770.93|0
1652093300000|2022-05-09 10:48:20|7770.91|7770.91|7771.38|7771.38|7771.38|7771.38|7770.91|7770.91|0
1652093310000|2022-05-09 10:48:30|7769.11|7769.11|7770.81|7770.81|7771.38|7771.38|7769.11|7769.11|0
1652093320000|2022-05-09 10:48:40|7770.53|7770.53|7772.72|7772.72|7772.79|7772.79|7770.53|7770.53|0
1652093330000|2022-05-09 10:48:50|7773.85|7773.85|7775.55|7775.55|7775.55|7775.55|7773.85|7773.85|0
1652093340000|2022-05-09 10:49:00|7776.69|7776.69|7782.06|7782.06|7782.06|7782.06|7776.69|7776.69|0
1652093350000|2022-05-09 10:49:10|7780.93|7780.93|7779.8|7779.8|7780.93|7780.93|7778.67|7778.67|0
1652093360000|2022-05-09 10:49:20|7778.67|7778.67|7779.8|7779.8|7780.93|7780.93|7778.67|7778.67|0
1652093370000|2022-05-09 10:49:30|7780.93|7780.93|7782.23|7782.23|7782.23|7782.23|7780.9|7780.9|0
1652093380000|2022-05-09 10:49:40|7784.22|7784.22|7785.35|7785.35|7785.35|7785.35|7784.22|7784.22|0
1652093390000|2022-05-09 10:49:50|7783.09|7783.09|7784.5|7784.5|7784.5|7784.5|7783.09|7783.09|0
1652093400000|2022-05-09 10:50:00|7784.47|7784.47|7785.88|7785.88|7786.49|7786.49|7784.47|7784.47|0
1652093410000|2022-05-09 10:50:10|7785.6|7785.6|7785.99|7785.99|7785.99|7785.99|7785.6|7785.6|0
1652093420000|2022-05-09 10:50:20|7785.92|7785.92|7785.63|7785.63|7785.92|7785.92|7784.5|7784.5|0
1652093430000|2022-05-09 10:50:30|7782.8|7782.8|7781.1|7781.1|7782.8|7782.8|7781.1|7781.1|0
1652093440000|2022-05-09 10:50:40|7782.23|7782.23|7783.93|7783.93|7785.07|7785.07|7782.23|7782.23|0
1652093460000|2022-05-09 10:51:00|7784|7784|7782.02|7782.02|7784|7784|7782.02|7782.02|0
1652093470000|2022-05-09 10:51:10|7781.74|7781.74|7775.8|7775.8|7781.74|7781.74|7775.8|7775.8|0
1652093480000|2022-05-09 10:51:20|7775.23|7775.23|7777.49|7777.49|7778.62|7778.62|7775.23|7775.23|0
1652093490000|2022-05-09 10:51:30|7776.36|7776.36|7776.33|7776.33|7776.39|7776.39|7774.09|7774.09|0
1652093500000|2022-05-09 10:51:40|7776.26|7776.26|7776.33|7776.33|7776.33|7776.33|7776.19|7776.19|0
1652093510000|2022-05-09 10:51:50|7777.47|7777.47|7777.47|7777.47|7777.47|7777.47|7777.47|7777.47|0
1652093520000|2022-05-09 10:52:00|7776.33|7776.33|7779.98|7779.98|7779.98|7779.98|7776.33|7776.33|0
1652093530000|2022-05-09 10:52:10|7781.11|7781.11|7781.08|7781.08|7781.11|7781.11|7781.08|7781.08|0
1652093540000|2022-05-09 10:52:20|7779.95|7779.95|7778.82|7778.82|7779.95|7779.95|7778.82|7778.82|0
1652093550000|2022-05-09 10:52:30|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|0
1652093560000|2022-05-09 10:52:40|7781.08|7781.08|7782.78|7782.78|7782.78|7782.78|7781.08|7781.08|0
1652093570000|2022-05-09 10:52:50|7782.74|7782.74|7782.17|7782.17|7782.74|7782.74|7782.17|7782.17|0
1652093580000|2022-05-09 10:53:00|7783.03|7783.03|7784.73|7784.73|7784.73|7784.73|7783.03|7783.03|0
1652093590000|2022-05-09 10:53:10|7785.86|7785.86|7785.86|7785.86|7785.86|7785.86|7785.86|7785.86|0
1652093600000|2022-05-09 10:53:20|7784.73|7784.73|7784.73|7784.73|7785.86|7785.86|7784.73|7784.73|0
1652093610000|2022-05-09 10:53:30|7785.86|7785.86|7787.27|7787.27|7787.27|7787.27|7785.86|7785.86|0
1652093620000|2022-05-09 10:53:40|7786.14|7786.14|7785.58|7785.58|7786.71|7786.71|7784.45|7784.45|0
1652093630000|2022-05-09 10:53:50|7786.71|7786.71|7785.29|7785.29|7786.71|7786.71|7785.29|7785.29|0
1652093640000|2022-05-09 10:54:00|7785.01|7785.01|7785.01|7785.01|7785.01|7785.01|7785.01|7785.01|0
1652093650000|2022-05-09 10:54:10|7785.58|7785.58|7785.62|7785.62|7785.62|7785.62|7785.58|7785.58|0
1652093660000|2022-05-09 10:54:20|7785.33|7785.33|7786.75|7786.75|7787.6|7787.6|7785.33|7785.33|0
1652093670000|2022-05-09 10:54:30|7786.71|7786.71|7787.92|7787.92|7787.92|7787.92|7786.71|7786.71|0
1652093680000|2022-05-09 10:54:40|7789.05|7789.05|7789.03|7789.03|7790.16|7790.16|7789.01|7789.01|0
1652093690000|2022-05-09 10:54:50|7788.96|7788.96|7788.15|7788.15|7789|7789|7787.87|7787.87|0
1652093700000|2022-05-09 10:55:00|7788.23|7788.23|7790.77|7790.77|7790.77|7790.77|7788.22|7788.22|0
1652093710000|2022-05-09 10:55:10|7789.63|7789.63|7787.88|7787.88|7789.63|7789.63|7787.88|7787.88|0
1652093720000|2022-05-09 10:55:20|7787.84|7787.84|7789.29|7789.29|7789.33|7789.33|7787.84|7787.84|0
1652093730000|2022-05-09 10:55:30|7789.37|7789.37|7789.37|7789.37|7789.37|7789.37|7788.23|7788.23|0
1652093750000|2022-05-09 10:55:50|7789.65|7789.65|7788.52|7788.52|7789.65|7789.65|7788.52|7788.52|0
1652093760000|2022-05-09 10:56:00|7788.23|7788.23|7788.8|7788.8|7788.8|7788.8|7787.67|7787.67|0
1652093770000|2022-05-09 10:56:10|7787.67|7787.67|7788.21|7788.21|7788.23|7788.23|7786.53|7786.53|0
1652093780000|2022-05-09 10:56:20|7788.14|7788.14|7788.14|7788.14|7788.14|7788.14|7788.14|7788.14|0
1652093790000|2022-05-09 10:56:30|7788.07|7788.07|7788.07|7788.07|7788.07|7788.07|7788.07|7788.07|0
1652093800000|2022-05-09 10:56:40|7787.79|7787.79|7787.79|7787.79|7787.79|7787.79|7787.79|7787.79|0
1652093810000|2022-05-09 10:56:50|7786.66|7786.66|7786.66|7786.66|7786.66|7786.66|7786.66|7786.66|0
1652093820000|2022-05-09 10:57:00|7786.94|7786.94|7790.16|7790.16|7790.16|7790.16|7786.94|7786.94|0
1652093830000|2022-05-09 10:57:10|7790.09|7790.09|7785.1|7785.1|7790.09|7790.09|7785.1|7785.1|0
1652093840000|2022-05-09 10:57:20|7783.97|7783.97|7784.2|7784.2|7784.2|7784.2|7783.91|7783.91|0
1652093850000|2022-05-09 10:57:30|7783.07|7783.07|7783.07|7783.07|7783.07|7783.07|7783.07|7783.07|0
1652093860000|2022-05-09 10:57:40|7784.2|7784.2|7778.23|7778.23|7784.22|7784.22|7778.23|7778.23|0
1652093870000|2022-05-09 10:57:50|7775.97|7775.97|7775.97|7775.97|7778.23|7778.23|7775.97|7775.97|0
1652093880000|2022-05-09 10:58:00|7777.1|7777.1|7780.5|7780.5|7780.5|7780.5|7777.1|7777.1|0
1652093900000|2022-05-09 10:58:20|7781.35|7781.35|7781.92|7781.92|7783.05|7783.05|7781.35|7781.35|0
1652093910000|2022-05-09 10:58:30|7781.35|7781.35|7783.61|7783.61|7783.61|7783.61|7781.35|7781.35|0
1652093920000|2022-05-09 10:58:40|7782.48|7782.48|7775.94|7775.94|7782.48|7782.48|7775.94|7775.94|0
1652093930000|2022-05-09 10:58:50|7773.67|7773.67|7773.39|7773.39|7773.67|7773.67|7770.84|7770.84|0
1652093940000|2022-05-09 10:59:00|7773.96|7773.96|7774.7|7774.7|7774.7|7774.7|7772.83|7772.83|0
1652093950000|2022-05-09 10:59:10|7774.8|7774.8|7775.51|7775.51|7775.58|7775.58|7774.8|7774.8|0
1652093960000|2022-05-09 10:59:20|7776.65|7776.65|7775.51|7775.51|7776.65|7776.65|7775.51|7775.51|0
1652093970000|2022-05-09 10:59:30|7776.65|7776.65|7777.21|7777.21|7779.48|7779.48|7776.65|7776.65|0
1652093980000|2022-05-09 10:59:40|7777.15|7777.15|7778.66|7778.66|7778.85|7778.85|7777.15|7777.15|0
1652093990000|2022-05-09 10:59:50|7777.53|7777.53|7778.66|7778.66|7780.4|7780.4|7776.96|7776.96|0
1652094000000|2022-05-09 11:00:00|7778.74|7778.74|7782.77|7782.77|7783.05|7783.05|7778.74|7778.74|0
1652094010000|2022-05-09 11:00:10|7783.62|7783.62|7787.02|7787.02|7787.02|7787.02|7783.62|7783.62|0
1652094020000|2022-05-09 11:00:20|7785.89|7785.89|7787.59|7787.59|7787.59|7787.59|7785.89|7785.89|0
1652094030000|2022-05-09 11:00:30|7788.15|7788.15|7787.94|7787.94|7790.2|7790.2|7787.66|7787.66|0
1652094040000|2022-05-09 11:00:40|7787.09|7787.09|7787.63|7787.63|7788.79|7788.79|7787.09|7787.09|0
1652094050000|2022-05-09 11:00:50|7787.65|7787.65|7785.66|7785.66|7787.65|7787.65|7785.39|7785.39|0
1652094060000|2022-05-09 11:01:00|7785.38|7785.38|7782.85|7782.85|7785.38|7785.38|7780.57|7780.57|0
1652094070000|2022-05-09 11:01:10|7781.72|7781.72|7779.77|7779.77|7781.79|7781.79|7775.24|7775.24|0
1652094080000|2022-05-09 11:01:20|7779.48|7779.48|7778.35|7778.35|7780.34|7780.34|7777.78|7777.78|0
1652094090000|2022-05-09 11:01:30|7778.28|7778.28|7775.45|7775.45|7779.41|7779.41|7775.45|7775.45|0
1652094100000|2022-05-09 11:01:40|7779.7|7779.7|7780.83|7780.83|7780.83|7780.83|7779.7|7779.7|0
1652094110000|2022-05-09 11:01:50|7778.85|7778.85|7779.13|7779.13|7782.25|7782.25|7778.85|7778.85|0
1652094120000|2022-05-09 11:02:00|7779.16|7779.16|7781.42|7781.42|7781.42|7781.42|7779.16|7779.16|0
1652094130000|2022-05-09 11:02:10|7781.99|7781.99|7778.59|7778.59|7781.99|7781.99|7778.59|7778.59|0
1652094140000|2022-05-09 11:02:20|7777.46|7777.46|7777.99|7777.99|7777.99|7777.99|7776.86|7776.86|0
1652094150000|2022-05-09 11:02:30|7778.56|7778.56|7781.68|7781.68|7781.68|7781.68|7778.56|7778.56|0
1652094160000|2022-05-09 11:02:40|7782.24|7782.24|7784.44|7784.44|7784.51|7784.51|7782.24|7782.24|0
1652094170000|2022-05-09 11:02:50|7785.86|7785.86|7785.57|7785.57|7786.99|7786.99|7784.44|7784.44|0
1652094180000|2022-05-09 11:03:00|7786.7|7786.7|7786.7|7786.7|7786.7|7786.7|7786.7|7786.7|0
1652094190000|2022-05-09 11:03:10|7784.44|7784.44|7784.44|7784.44|7784.44|7784.44|7784.44|7784.44|0
1652094200000|2022-05-09 11:03:20|7785.57|7785.57|7780.76|7780.76|7785.57|7785.57|7780.76|7780.76|0
1652094210000|2022-05-09 11:03:30|7781.89|7781.89|7787.21|7787.21|7787.28|7787.28|7781.89|7781.89|0
1652094220000|2022-05-09 11:03:40|7789.48|7789.48|7788.91|7788.91|7790.05|7790.05|7788.91|7788.91|0
1652094230000|2022-05-09 11:03:50|7790.05|7790.05|7788.77|7788.77|7790.05|7790.05|7787.78|7787.78|0
1652094240000|2022-05-09 11:04:00|7789.91|7789.91|7792.17|7792.17|7792.17|7792.17|7789.91|7789.91|0
1652094250000|2022-05-09 11:04:10|7792.14|7792.14|7793.5|7793.5|7793.7|7793.7|7792|7792|0
1652094260000|2022-05-09 11:04:20|7792.37|7792.37|7788.94|7788.94|7792.37|7792.37|7788.94|7788.94|0
1652094270000|2022-05-09 11:04:30|7788.91|7788.91|7785.9|7785.9|7788.91|7788.91|7785.9|7785.9|0
1652094280000|2022-05-09 11:04:40|7787.03|7787.03|7787.6|7787.6|7787.6|7787.6|7787.03|7787.03|0
1652094290000|2022-05-09 11:04:50|7789.86|7789.86|7791.56|7791.56|7791.56|7791.56|7789.86|7789.86|0
1652094300000|2022-05-09 11:05:00|7792.7|7792.7|7791.85|7791.85|7792.7|7792.7|7790.43|7790.43|0
1652094310000|2022-05-09 11:05:10|7789.86|7789.86|7787.81|7787.81|7789.86|7789.86|7787.81|7787.81|0
1652094320000|2022-05-09 11:05:20|7788.94|7788.94|7783.92|7783.92|7788.94|7788.94|7783.85|7783.85|0
1652094330000|2022-05-09 11:05:30|7783.88|7783.88|7788.11|7788.11|7788.11|7788.11|7783.88|7783.88|0
1652094340000|2022-05-09 11:05:40|7786.98|7786.98|7789.74|7789.74|7789.74|7789.74|7786.98|7786.98|0
1652094350000|2022-05-09 11:05:50|7793.14|7793.14|7792|7792|7793.14|7793.14|7792|7792|0
1652094360000|2022-05-09 11:06:00|7790.87|7790.87|7793.7|7793.7|7793.7|7793.7|7790.87|7790.87|0
1652094370000|2022-05-09 11:06:10|7792.57|7792.57|7791.44|7791.44|7793.7|7793.7|7791.44|7791.44|0
1652094380000|2022-05-09 11:06:20|7790.59|7790.59|7791.72|7791.72|7791.72|7791.72|7789.46|7789.46|0
1652094390000|2022-05-09 11:06:30|7790.59|7790.59|7789.74|7789.74|7790.59|7790.59|7789.46|7789.46|0
1652094400000|2022-05-09 11:06:40|7792|7792|7792|7792|7792|7792|7790.87|7790.87|0
1652094410000|2022-05-09 11:06:50|7790.87|7790.87|7790.87|7790.87|7792|7792|7790.87|7790.87|0
1652094420000|2022-05-09 11:07:00|7789.17|7789.17|7786.3|7786.3|7789.17|7789.17|7786.3|7786.3|0
1652094430000|2022-05-09 11:07:10|7786.34|7786.34|7785.79|7785.79|7787.47|7787.47|7785.79|7785.79|0
1652094440000|2022-05-09 11:07:20|7784.66|7784.66|7784.94|7784.94|7784.94|7784.94|7783.53|7783.53|0
1652094460000|2022-05-09 11:07:40|7784.92|7784.92|7781.78|7781.78|7784.92|7784.92|7780.62|7780.62|0
1652094470000|2022-05-09 11:07:50|7782.35|7782.35|7784.61|7784.61|7784.61|7784.61|7782.35|7782.35|0
1652094480000|2022-05-09 11:08:00|7782.35|7782.35|7782.06|7782.06|7782.35|7782.35|7782.06|7782.06|0
1652094490000|2022-05-09 11:08:10|7786.02|7786.02|7786.02|7786.02|7786.02|7786.02|7786.02|7786.02|0
1652094500000|2022-05-09 11:08:20|7783.76|7783.76|7786.31|7786.31|7786.31|7786.31|7783.76|7783.76|0
1652094510000|2022-05-09 11:08:30|7786.34|7786.34|7786.34|7786.34|7786.34|7786.34|7786.34|7786.34|0
1652094520000|2022-05-09 11:08:40|7786.62|7786.62|7785.49|7785.49|7786.62|7786.62|7785.49|7785.49|0
1652094530000|2022-05-09 11:08:50|7786.62|7786.62|7785.49|7785.49|7786.62|7786.62|7785.49|7785.49|0
1652094540000|2022-05-09 11:09:00|7787.19|7787.19|7787.19|7787.19|7788.32|7788.32|7787.19|7787.19|0
1652094550000|2022-05-09 11:09:10|7785.77|7785.77|7782.37|7782.37|7785.77|7785.77|7782.37|7782.37|0
1652094560000|2022-05-09 11:09:20|7779.26|7779.26|7780.65|7780.65|7781.52|7781.52|7779.24|7779.24|0
1652094570000|2022-05-09 11:09:30|7781.78|7781.78|7779.64|7779.64|7781.78|7781.78|7779.49|7779.49|0
1652094580000|2022-05-09 11:09:40|7780.77|7780.77|7780.77|7780.77|7781.05|7781.05|7779.64|7779.64|0
1652094590000|2022-05-09 11:09:50|7781.05|7781.05|7774.26|7774.26|7781.05|7781.05|7774.26|7774.26|0
1652094600000|2022-05-09 11:10:00|7773.69|7773.69|7773.74|7773.74|7775.95|7775.95|7773.69|7773.69|0
1652094610000|2022-05-09 11:10:10|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|0
1652094620000|2022-05-09 11:10:20|7772.89|7772.89|7774.02|7774.02|7774.02|7774.02|7772.89|7772.89|0
1652094630000|2022-05-09 11:10:30|7774.59|7774.59|7774.59|7774.59|7774.59|7774.59|7773.46|7773.46|0
1652094640000|2022-05-09 11:10:40|7775.16|7775.16|7775.16|7775.16|7775.16|7775.16|7775.16|7775.16|0
1652094650000|2022-05-09 11:10:50|7776.29|7776.29|7772.89|7772.89|7776.29|7776.29|7772.04|7772.04|0
1652094660000|2022-05-09 11:11:00|7772.61|7772.61|7772.53|7772.53|7775.07|7775.07|7772.53|7772.53|0
1652094670000|2022-05-09 11:11:10|7772.24|7772.24|7771.96|7771.96|7772.24|7772.24|7771.96|7771.96|0
1652094680000|2022-05-09 11:11:20|7772.53|7772.53|7771.4|7771.4|7772.81|7772.81|7771.4|7771.4|0
1652094690000|2022-05-09 11:11:30|7772.53|7772.53|7771.68|7771.68|7772.81|7772.81|7771.68|7771.68|0
1652094700000|2022-05-09 11:11:40|7770.55|7770.55|7771.96|7771.96|7771.96|7771.96|7770.55|7770.55|0
1652094710000|2022-05-09 11:11:50|7773.09|7773.09|7773.38|7773.38|7773.38|7773.38|7773.09|7773.09|0
1652094720000|2022-05-09 11:12:00|7772.25|7772.25|7772.81|7772.81|7773.94|7773.94|7771.68|7771.68|0
1652094730000|2022-05-09 11:12:10|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|0
1652094740000|2022-05-09 11:12:20|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|0
1652094750000|2022-05-09 11:12:30|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|0
1652094760000|2022-05-09 11:12:40|7774.51|7774.51|7774.79|7774.79|7774.79|7774.79|7774.51|7774.51|0
1652094770000|2022-05-09 11:12:50|7775.93|7775.93|7773.66|7773.66|7775.93|7775.93|7773.66|7773.66|0
1652094780000|2022-05-09 11:13:00|7772.53|7772.53|7771.11|7771.11|7773.66|7773.66|7771.11|7771.11|0
1652094790000|2022-05-09 11:13:10|7769.98|7769.98|7767.72|7767.72|7769.98|7769.98|7767.72|7767.72|0
1652094800000|2022-05-09 11:13:20|7766.59|7766.59|7765.45|7765.45|7766.59|7766.59|7765.45|7765.45|0
1652094810000|2022-05-09 11:13:30|7766.59|7766.59|7763.75|7763.75|7766.59|7766.59|7763.75|7763.75|0
1652094820000|2022-05-09 11:13:40|7763.18|7763.18|7763.18|7763.18|7764.31|7764.31|7762.05|7762.05|0
1652094830000|2022-05-09 11:13:50|7762.05|7762.05|7765.45|7765.45|7765.45|7765.45|7762.05|7762.05|0
1652094840000|2022-05-09 11:14:00|7766.58|7766.58|7769.39|7769.39|7769.39|7769.39|7766.56|7766.56|0
1652094850000|2022-05-09 11:14:10|7769.68|7769.68|7769.68|7769.68|7769.68|7769.68|7769.68|7769.68|0
1652094860000|2022-05-09 11:14:20|7767.41|7767.41|7766.85|7766.85|7767.41|7767.41|7766.28|7766.28|0
1652094870000|2022-05-09 11:14:30|7766.82|7766.82|7765.69|7765.69|7766.82|7766.82|7763.99|7763.99|0
1652094880000|2022-05-09 11:14:40|7764.55|7764.55|7768.23|7768.23|7768.23|7768.23|7764.55|7764.55|0
1652094890000|2022-05-09 11:14:50|7767.1|7767.1|7767.13|7767.13|7767.13|7767.13|7767.1|7767.1|0
1652094900000|2022-05-09 11:15:00|7767.15|7767.15|7768.57|7768.57|7770.83|7770.83|7767.15|7767.15|0
1652094910000|2022-05-09 11:15:10|7769.7|7769.7|7769.7|7769.7|7769.7|7769.7|7769.7|7769.7|0
1652094920000|2022-05-09 11:15:20|7768.57|7768.57|7768.85|7768.85|7768.85|7768.85|7768.28|7768.28|0
1652094930000|2022-05-09 11:15:30|7768.57|7768.57|7768|7768|7768.85|7768.85|7767.72|7767.72|0
1652094940000|2022-05-09 11:15:40|7766.87|7766.87|7765.17|7765.17|7766.87|7766.87|7765.17|7765.17|0
1652094950000|2022-05-09 11:15:50|7764.89|7764.89|7768.57|7768.57|7768.57|7768.57|7764.83|7764.83|0
1652094960000|2022-05-09 11:16:00|7769.7|7769.7|7769.99|7769.99|7772.25|7772.25|7769.7|7769.7|0
1652094970000|2022-05-09 11:16:10|7769.13|7769.13|7767.43|7767.43|7769.13|7769.13|7767.43|7767.43|0
1652094980000|2022-05-09 11:16:20|7766.3|7766.3|7767.49|7767.49|7768.63|7768.63|7766.3|7766.3|0
1652094990000|2022-05-09 11:16:30|7768.63|7768.63|7768.63|7768.63|7768.63|7768.63|7768.63|7768.63|0
1652095000000|2022-05-09 11:16:40|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|0
1652095010000|2022-05-09 11:16:50|7768.63|7768.63|7771.95|7771.95|7771.95|7771.95|7768.63|7768.63|0
1652095020000|2022-05-09 11:17:00|7771.98|7771.98|7770.82|7770.82|7771.98|7771.98|7769.64|7769.64|0
1652095030000|2022-05-09 11:17:10|7770.84|7770.84|7768.57|7768.57|7770.84|7770.84|7768.28|7768.28|0
1652095040000|2022-05-09 11:17:20|7769.14|7769.14|7769.42|7769.42|7769.42|7769.42|7769.14|7769.14|0
1652095050000|2022-05-09 11:17:30|7769.39|7769.39|7770.27|7770.27|7770.55|7770.55|7769.39|7769.39|0
1652095070000|2022-05-09 11:17:50|7766.02|7766.02|7769.14|7769.14|7769.14|7769.14|7766.02|7766.02|0
1652095080000|2022-05-09 11:18:00|7768|7768|7765.74|7765.74|7768|7768|7765.17|7765.17|0
1652095090000|2022-05-09 11:18:10|7770.27|7770.27|7771.4|7771.4|7771.4|7771.4|7770.27|7770.27|0
1652095100000|2022-05-09 11:18:20|7770.27|7770.27|7768|7768|7770.27|7770.27|7766.87|7766.87|0
1652095110000|2022-05-09 11:18:30|7766.87|7766.87|7766.31|7766.31|7766.87|7766.87|7766.31|7766.31|0
1652095120000|2022-05-09 11:18:40|7767.44|7767.44|7767.44|7767.44|7767.44|7767.44|7767.44|7767.44|0
1652095130000|2022-05-09 11:18:50|7767.72|7767.72|7768.85|7768.85|7768.85|7768.85|7767.72|7767.72|0
1652095140000|2022-05-09 11:19:00|7769.14|7769.14|7769.99|7769.99|7771.12|7771.12|7769.14|7769.14|0
1652095150000|2022-05-09 11:19:10|7770.84|7770.84|7771.9|7771.9|7771.9|7771.9|7770.48|7770.48|0
1652095160000|2022-05-09 11:19:20|7771.79|7771.79|7771.79|7771.79|7771.79|7771.79|7770.66|7770.66|0
1652095170000|2022-05-09 11:19:30|7770.66|7770.66|7771.48|7771.48|7771.51|7771.51|7770.4|7770.4|0
1652095180000|2022-05-09 11:19:40|7771.51|7771.51|7770.38|7770.38|7771.51|7771.51|7770.38|7770.38|0
1652095190000|2022-05-09 11:19:50|7770.09|7770.09|7770.09|7770.09|7770.09|7770.09|7770.09|7770.09|0
1652095200000|2022-05-09 11:20:00|7770.38|7770.38|7769.24|7769.24|7772.08|7772.08|7769.24|7769.24|0
1652095210000|2022-05-09 11:20:10|7769.53|7769.53|7764.91|7764.91|7769.53|7769.53|7762.65|7762.65|0
1652095220000|2022-05-09 11:20:20|7765.76|7765.76|7766.93|7766.93|7766.93|7766.93|7765.76|7765.76|0
1652095230000|2022-05-09 11:20:30|7768.06|7768.06|7765.69|7765.69|7768.06|7768.06|7765.69|7765.69|0
1652095240000|2022-05-09 11:20:40|7766.82|7766.82|7766.82|7766.82|7766.82|7766.82|7766.82|7766.82|0
1652095250000|2022-05-09 11:20:50|7766.54|7766.54|7764.84|7764.84|7767.1|7767.1|7763.7|7763.7|0
1652095260000|2022-05-09 11:21:00|7763.7|7763.7|7762.25|7762.25|7763.7|7763.7|7761.12|7761.12|0
1652095270000|2022-05-09 11:21:10|7761.12|7761.12|7761.05|7761.05|7762.21|7762.21|7759.95|7759.95|0
1652095280000|2022-05-09 11:21:20|7762.18|7762.18|7762.11|7762.11|7762.18|7762.18|7762.11|7762.11|0
1652095290000|2022-05-09 11:21:30|7762.96|7762.96|7763.24|7763.24|7763.24|7763.24|7762.11|7762.11|0
1652095300000|2022-05-09 11:21:40|7762.67|7762.67|7761.12|7761.12|7762.67|7762.67|7761.12|7761.12|0
1652095310000|2022-05-09 11:21:50|7762.25|7762.25|7762.53|7762.53|7762.53|7762.53|7762.25|7762.25|0
1652095320000|2022-05-09 11:22:00|7763.66|7763.66|7765.36|7765.36|7765.36|7765.36|7763.66|7763.66|0
1652095330000|2022-05-09 11:22:10|7765.08|7765.08|7766.46|7766.46|7766.49|7766.49|7765.08|7765.08|0
1652095340000|2022-05-09 11:22:20|7766.33|7766.33|7766.62|7766.62|7766.62|7766.62|7766.33|7766.33|0
1652095350000|2022-05-09 11:22:30|7766.66|7766.66|7766.66|7766.66|7766.66|7766.66|7766.66|7766.66|0
1652095360000|2022-05-09 11:22:40|7766.63|7766.63|7762.67|7762.67|7766.63|7766.63|7762.67|7762.67|0
1652095370000|2022-05-09 11:22:50|7764.93|7764.93|7763.8|7763.8|7764.93|7764.93|7763.8|7763.8|0
1652095380000|2022-05-09 11:23:00|7762.67|7762.67|7763.8|7763.8|7763.8|7763.8|7762.67|7762.67|0
1652095390000|2022-05-09 11:23:10|7764.37|7764.37|7765.5|7765.5|7765.5|7765.5|7764.37|7764.37|0
1652095400000|2022-05-09 11:23:20|7766.63|7766.63|7766.63|7766.63|7766.63|7766.63|7766.63|7766.63|0
1652095410000|2022-05-09 11:23:30|7766.92|7766.92|7765.82|7765.82|7766.92|7766.92|7765.78|7765.78|0
1652095430000|2022-05-09 11:23:50|7764.69|7764.69|7767.49|7767.49|7767.49|7767.49|7764.62|7764.62|0
1652095440000|2022-05-09 11:24:00|7767.77|7767.77|7767.77|7767.77|7768.9|7768.9|7767.77|7767.77|0
1652095450000|2022-05-09 11:24:10|7767.83|7767.83|7769.31|7769.31|7769.31|7769.31|7767.83|7767.83|0
1652095460000|2022-05-09 11:24:20|7769.37|7769.37|7768.57|7768.57|7769.37|7769.37|7768.24|7768.24|0
1652095470000|2022-05-09 11:24:30|7767.44|7767.44|7767.47|7767.47|7768.57|7768.57|7767.44|7767.44|0
1652095480000|2022-05-09 11:24:40|7768.6|7768.6|7768.56|7768.56|7768.6|7768.6|7768.56|7768.56|0
1652095490000|2022-05-09 11:24:50|7769.69|7769.69|7770.21|7770.21|7770.26|7770.26|7769.69|7769.69|0
1652095500000|2022-05-09 11:25:00|7769.92|7769.92|7769.06|7769.06|7770.19|7770.19|7769.06|7769.06|0
1652095510000|2022-05-09 11:25:10|7770.19|7770.19|7770.47|7770.47|7770.47|7770.47|7770.19|7770.19|0
1652095520000|2022-05-09 11:25:20|7770.4|7770.4|7770.23|7770.23|7770.4|7770.4|7770.23|7770.23|0
1652095530000|2022-05-09 11:25:30|7769.09|7769.09|7771.36|7771.36|7771.36|7771.36|7769.09|7769.09|0
1652095540000|2022-05-09 11:25:40|7771.64|7771.64|7770.51|7770.51|7771.64|7771.64|7770.51|7770.51|0
1652095550000|2022-05-09 11:25:50|7770.23|7770.23|7770.15|7770.15|7770.51|7770.51|7768.53|7768.53|0
1652095560000|2022-05-09 11:26:00|7769.02|7769.02|7766.05|7766.05|7769.02|7769.02|7766.05|7766.05|0
1652095570000|2022-05-09 11:26:10|7765.77|7765.77|7765.48|7765.48|7765.77|7765.77|7764.35|7764.35|0
1652095580000|2022-05-09 11:26:20|7766.61|7766.61|7764.07|7764.07|7766.61|7766.61|7764.07|7764.07|0
1652095590000|2022-05-09 11:26:30|7766.33|7766.33|7766.61|7766.61|7766.61|7766.61|7766.33|7766.33|0
1652095600000|2022-05-09 11:26:40|7768.88|7768.88|7769.16|7769.16|7769.16|7769.16|7768.88|7768.88|0
1652095610000|2022-05-09 11:26:50|7769.23|7769.23|7769.49|7769.49|7770.65|7770.65|7769.23|7769.23|0
1652095620000|2022-05-09 11:27:00|7767.23|7767.23|7767.23|7767.23|7767.23|7767.23|7767.23|7767.23|0
1652095630000|2022-05-09 11:27:10|7768.36|7768.36|7765.49|7765.49|7768.36|7768.36|7765.49|7765.49|0
1652095640000|2022-05-09 11:27:20|7766.62|7766.62|7765.49|7765.49|7766.62|7766.62|7765.49|7765.49|0
1652095660000|2022-05-09 11:27:40|7766.62|7766.62|7766.8|7766.8|7766.8|7766.8|7766.51|7766.51|0
1652095670000|2022-05-09 11:27:50|7767.93|7767.93|7765.66|7765.66|7767.93|7767.93|7765.66|7765.66|0
1652095680000|2022-05-09 11:28:00|7764.53|7764.53|7764.25|7764.25|7764.53|7764.53|7763.12|7763.12|0
1652095690000|2022-05-09 11:28:10|7763.44|7763.44|7764.32|7764.32|7764.32|7764.32|7763.16|7763.16|0
1652095700000|2022-05-09 11:28:20|7764.3|7764.3|7764.11|7764.11|7764.3|7764.3|7764.02|7764.02|0
1652095710000|2022-05-09 11:28:30|7765.24|7765.24|7764.11|7764.11|7766.37|7766.37|7764.11|7764.11|0
1652095720000|2022-05-09 11:28:40|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|0
1652095730000|2022-05-09 11:28:50|7763.26|7763.26|7760.44|7760.44|7763.26|7763.26|7760.42|7760.42|0
1652095740000|2022-05-09 11:29:00|7760.47|7760.47|7761.89|7761.89|7762.17|7762.17|7760.47|7760.47|0
1652095750000|2022-05-09 11:29:10|7761.6|7761.6|7758.2|7758.2|7761.6|7761.6|7758.2|7758.2|0
1652095760000|2022-05-09 11:29:20|7757.92|7757.92|7757.92|7757.92|7757.92|7757.92|7757.92|7757.92|0
1652095770000|2022-05-09 11:29:30|7757.63|7757.63|7756.54|7756.54|7757.67|7757.67|7756.54|7756.54|0
1652095780000|2022-05-09 11:29:40|7755.41|7755.41|7755.69|7755.69|7756.82|7756.82|7754.84|7754.84|0
1652095790000|2022-05-09 11:29:50|7756.82|7756.82|7756.86|7756.86|7756.86|7756.86|7756.82|7756.82|0
1652095800000|2022-05-09 11:30:00|7755.73|7755.73|7754.33|7754.33|7755.73|7755.73|7754.31|7754.31|0
1652095810000|2022-05-09 11:30:10|7755.46|7755.46|7754.05|7754.05|7755.46|7755.46|7753.2|7753.2|0
1652095820000|2022-05-09 11:30:20|7754.01|7754.01|7744.28|7744.28|7754.01|7754.01|7740.89|7740.89|0
1652095830000|2022-05-09 11:30:30|7744.26|7744.26|7744.26|7744.26|7744.26|7744.26|7744.26|7744.26|0
1652095840000|2022-05-09 11:30:40|7745.39|7745.39|7745.02|7745.02|7745.96|7745.96|7742.77|7742.77|0
1652095850000|2022-05-09 11:30:50|7746.15|7746.15|7749.26|7749.26|7749.26|7749.26|7746.15|7746.15|0
1652095860000|2022-05-09 11:31:00|7749.83|7749.83|7754.42|7754.42|7754.42|7754.42|7749.55|7749.55|0
1652095870000|2022-05-09 11:31:10|7755.55|7755.55|7751.31|7751.31|7755.55|7755.55|7751.31|7751.31|0
1652095880000|2022-05-09 11:31:20|7752.44|7752.44|7751.31|7751.31|7752.44|7752.44|7751.31|7751.31|0
1652095890000|2022-05-09 11:31:30|7750.46|7750.46|7749.04|7749.04|7750.46|7750.46|7749.04|7749.04|0
1652095900000|2022-05-09 11:31:40|7749.61|7749.61|7752.68|7752.68|7752.68|7752.68|7749.28|7749.28|0
1652095910000|2022-05-09 11:31:50|7751.55|7751.55|7752.57|7752.57|7752.68|7752.68|7751.55|7751.55|0
1652095920000|2022-05-09 11:32:00|7751.15|7751.15|7751.7|7751.7|7753.98|7753.98|7751.15|7751.15|0
1652095930000|2022-05-09 11:32:10|7751.65|7751.65|7751.36|7751.36|7753.91|7753.91|7751.36|7751.36|0
1652095940000|2022-05-09 11:32:20|7751.32|7751.32|7752.45|7752.45|7752.45|7752.45|7751.32|7751.32|0
1652095950000|2022-05-09 11:32:30|7751.32|7751.32|7753.02|7753.02|7753.02|7753.02|7751.04|7751.04|0
1652095960000|2022-05-09 11:32:40|7752.98|7752.98|7752.96|7752.96|7754.09|7754.09|7751.82|7751.82|0
1652095970000|2022-05-09 11:32:50|7754.09|7754.09|7752.11|7752.11|7754.09|7754.09|7751.82|7751.82|0
1652095980000|2022-05-09 11:33:00|7754.37|7754.37|7750.18|7750.18|7754.43|7754.43|7750.18|7750.18|0
1652095990000|2022-05-09 11:33:10|7750.02|7750.02|7751.13|7751.13|7751.13|7751.13|7749.98|7749.98|0
1652096000000|2022-05-09 11:33:20|7752.26|7752.26|7752.26|7752.26|7752.26|7752.26|7752.26|7752.26|0
1652096010000|2022-05-09 11:33:30|7751.13|7751.13|7749.43|7749.43|7751.13|7751.13|7748.86|7748.86|0
1652096020000|2022-05-09 11:33:40|7751.7|7751.7|7747.57|7747.57|7751.82|7751.82|7746.44|7746.44|0
1652096030000|2022-05-09 11:33:50|7747.85|7747.85|7746.72|7746.72|7748.99|7748.99|7746.72|7746.72|0
1652096040000|2022-05-09 11:34:00|7747.85|7747.85|7744.74|7744.74|7748.14|7748.14|7744.74|7744.74|0
1652096050000|2022-05-09 11:34:10|7743.61|7743.61|7744.61|7744.61|7745.74|7745.74|7743.48|7743.48|0
1652096060000|2022-05-09 11:34:20|7745.74|7745.74|7745.74|7745.74|7745.74|7745.74|7745.74|7745.74|0
1652096070000|2022-05-09 11:34:30|7745.18|7745.18|7745.18|7745.18|7745.18|7745.18|7745.18|7745.18|0
1652096080000|2022-05-09 11:34:40|7744.89|7744.89|7742.78|7742.78|7746.11|7746.11|7742.49|7742.49|0
1652096090000|2022-05-09 11:34:50|7743.91|7743.91|7745.04|7745.04|7745.04|7745.04|7743.91|7743.91|0
1652096100000|2022-05-09 11:35:00|7744.76|7744.76|7745.85|7745.85|7745.89|7745.89|7744.76|7744.76|0
1652096110000|2022-05-09 11:35:10|7744.72|7744.72|7743.59|7743.59|7744.72|7744.72|7743.59|7743.59|0
1652096120000|2022-05-09 11:35:20|7742.45|7742.45|7740.19|7740.19|7742.45|7742.45|7740.19|7740.19|0
1652096130000|2022-05-09 11:35:30|7743.59|7743.59|7738.28|7738.28|7743.59|7743.59|7738.28|7738.28|0
1652096140000|2022-05-09 11:35:40|7738.56|7738.56|7738.67|7738.67|7738.67|7738.67|7738.56|7738.56|0
1652096150000|2022-05-09 11:35:50|7739.8|7739.8|7738.31|7738.31|7739.8|7739.8|7738.31|7738.31|0
1652096160000|2022-05-09 11:36:00|7738.33|7738.33|7738.9|7738.9|7739.46|7739.46|7738.33|7738.33|0
1652096170000|2022-05-09 11:36:10|7741.16|7741.16|7736.63|7736.63|7741.16|7741.16|7736.63|7736.63|0
1652096180000|2022-05-09 11:36:20|7736.92|7736.92|7733.02|7733.02|7736.92|7736.92|7733.02|7733.02|0
1652096190000|2022-05-09 11:36:30|7732.46|7732.46|7730.46|7730.46|7735.3|7735.3|7728.2|7728.2|0
1652096200000|2022-05-09 11:36:40|7731.32|7731.32|7729.33|7729.33|7731.32|7731.32|7729.33|7729.33|0
1652096210000|2022-05-09 11:36:50|7728.2|7728.2|7731.88|7731.88|7731.88|7731.88|7728.2|7728.2|0
1652096220000|2022-05-09 11:37:00|7734.15|7734.15|7733.02|7733.02|7734.15|7734.15|7733.02|7733.02|0
1652096230000|2022-05-09 11:37:10|7734.15|7734.15|7734.72|7734.72|7736.13|7736.13|7734.15|7734.15|0
1652096240000|2022-05-09 11:37:20|7735.85|7735.85|7735.26|7735.26|7737.53|7737.53|7735.26|7735.26|0
1652096250000|2022-05-09 11:37:30|7735.25|7735.25|7735.28|7735.28|7736.42|7736.42|7735.25|7735.25|0
1652096260000|2022-05-09 11:37:40|7735.26|7735.26|7735.26|7735.26|7736.4|7736.4|7735.26|7735.26|0
1652096270000|2022-05-09 11:37:50|7736.4|7736.4|7738.1|7738.1|7738.1|7738.1|7736.4|7736.4|0
1652096280000|2022-05-09 11:38:00|7738.06|7738.06|7737.52|7737.52|7739.78|7739.78|7737.52|7737.52|0
1652096290000|2022-05-09 11:38:10|7737.57|7737.57|7737.59|7737.59|7737.59|7737.59|7737.57|7737.57|0
1652096300000|2022-05-09 11:38:20|7737.5|7737.5|7742.88|7742.88|7742.88|7742.88|7737.5|7737.5|0
1652096310000|2022-05-09 11:38:30|7743.45|7743.45|7741.52|7741.52|7743.45|7743.45|7740.39|7740.39|0
1652096330000|2022-05-09 11:38:50|7742.37|7742.37|7742.37|7742.37|7742.37|7742.37|7742.37|7742.37|0
1652096340000|2022-05-09 11:39:00|7743.5|7743.5|7737.97|7737.97|7743.66|7743.66|7737.97|7737.97|0
1652096350000|2022-05-09 11:39:10|7739.1|7739.1|7737.97|7737.97|7739.1|7739.1|7737.97|7737.97|0
1652096360000|2022-05-09 11:39:20|7737.93|7737.93|7737.93|7737.93|7737.93|7737.93|7736.8|7736.8|0
1652096370000|2022-05-09 11:39:30|7738.21|7738.21|7734.81|7734.81|7738.21|7738.21|7734.81|7734.81|0
1652096380000|2022-05-09 11:39:40|7734.24|7734.24|7732.82|7732.82|7734.24|7734.24|7732.82|7732.82|0
1652096390000|2022-05-09 11:39:50|7733.96|7733.96|7733.11|7733.11|7733.96|7733.96|7731.98|7731.98|0
1652096400000|2022-05-09 11:40:00|7734.24|7734.24|7730.85|7730.85|7734.24|7734.24|7730.85|7730.85|0
1652096410000|2022-05-09 11:40:10|7731.13|7731.13|7732.26|7732.26|7733.39|7733.39|7731.13|7731.13|0
1652096420000|2022-05-09 11:40:20|7733.39|7733.39|7731.13|7731.13|7733.39|7733.39|7731.13|7731.13|0
1652096430000|2022-05-09 11:40:30|7733.39|7733.39|7732.26|7732.26|7733.39|7733.39|7732.26|7732.26|0
1652096440000|2022-05-09 11:40:40|7732.55|7732.55|7732.55|7732.55|7732.55|7732.55|7732.55|7732.55|0
1652096450000|2022-05-09 11:40:50|7732.72|7732.72|7733.96|7733.96|7733.96|7733.96|7732.72|7732.72|0
1652096460000|2022-05-09 11:41:00|7732.83|7732.83|7733.13|7733.13|7733.13|7733.13|7731.7|7731.7|0
1652096470000|2022-05-09 11:41:10|7733.41|7733.41|7732.28|7732.28|7733.41|7733.41|7732.28|7732.28|0
1652096480000|2022-05-09 11:41:20|7733.41|7733.41|7731.92|7731.92|7733.41|7733.41|7731.92|7731.92|0
1652096490000|2022-05-09 11:41:30|7731.64|7731.64|7728.52|7728.52|7731.64|7731.64|7727.39|7727.39|0
1652096500000|2022-05-09 11:41:40|7728.5|7728.5|7727.37|7727.37|7729.63|7729.63|7727.37|7727.37|0
1652096510000|2022-05-09 11:41:50|7729.63|7729.63|7726.8|7726.8|7729.63|7729.63|7726.8|7726.8|0
1652096520000|2022-05-09 11:42:00|7725.67|7725.67|7723.6|7723.6|7726.24|7726.24|7723.6|7723.6|0
1652096530000|2022-05-09 11:42:10|7724.73|7724.73|7725.58|7725.58|7725.58|7725.58|7724.45|7724.45|0
1652096540000|2022-05-09 11:42:20|7723.32|7723.32|7724.45|7724.45|7724.45|7724.45|7723.32|7723.32|0
1652096550000|2022-05-09 11:42:30|7725.58|7725.58|7729.54|7729.54|7729.54|7729.54|7725.58|7725.58|0
1652096560000|2022-05-09 11:42:40|7728.41|7728.41|7728.41|7728.41|7728.41|7728.41|7728.41|7728.41|0
1652096570000|2022-05-09 11:42:50|7728.34|7728.34|7726.08|7726.08|7728.34|7728.34|7726.08|7726.08|0
1652096580000|2022-05-09 11:43:00|7725.8|7725.8|7723.53|7723.53|7725.8|7725.8|7723.53|7723.53|0
1652096590000|2022-05-09 11:43:10|7723.25|7723.25|7724.1|7724.1|7724.1|7724.1|7721.83|7721.83|0
1652096600000|2022-05-09 11:43:20|7722.96|7722.96|7722.73|7722.73|7724.14|7724.14|7722.73|7722.73|0
1652096610000|2022-05-09 11:43:30|7722.68|7722.68|7721.26|7721.26|7722.68|7722.68|7720.13|7720.13|0
1652096620000|2022-05-09 11:43:40|7722.4|7722.4|7721.26|7721.26|7722.4|7722.4|7721.26|7721.26|0
1652096630000|2022-05-09 11:43:50|7721.31|7721.31|7719.95|7719.95|7722.74|7722.74|7719.95|7719.95|0
1652096640000|2022-05-09 11:44:00|7719.84|7719.84|7716.63|7716.63|7720.97|7720.97|7714.35|7714.35|0
1652096650000|2022-05-09 11:44:10|7716.53|7716.53|7714.99|7714.99|7716.82|7716.82|7713.88|7713.88|0
1652096660000|2022-05-09 11:44:20|7715.28|7715.28|7718.39|7718.39|7718.39|7718.39|7714.14|7714.14|0
1652096670000|2022-05-09 11:44:30|7718.41|7718.41|7716.22|7716.22|7718.41|7718.41|7716.15|7716.15|0
1652096680000|2022-05-09 11:44:40|7717.35|7717.35|7715.08|7715.08|7717.35|7717.35|7715.08|7715.08|0
1652096690000|2022-05-09 11:44:50|7715.01|7715.01|7712.11|7712.11|7715.01|7715.01|7712.11|7712.11|0
1652096700000|2022-05-09 11:45:00|7709.85|7709.85|7706.12|7706.12|7710.77|7710.77|7705.83|7705.83|0
1652096710000|2022-05-09 11:45:10|7707.25|7707.25|7712.91|7712.91|7712.91|7712.91|7707.25|7707.25|0
1652096720000|2022-05-09 11:45:20|7712.89|7712.89|7712.89|7712.89|7712.89|7712.89|7712.87|7712.87|0
1652096730000|2022-05-09 11:45:30|7711.75|7711.75|7714|7714|7714.02|7714.02|7711.75|7711.75|0
1652096740000|2022-05-09 11:45:40|7714.56|7714.56|7716.9|7716.9|7716.9|7716.9|7714.56|7714.56|0
1652096750000|2022-05-09 11:45:50|7715.77|7715.77|7715.74|7715.74|7715.77|7715.77|7715.74|7715.74|0
1652096770000|2022-05-09 11:46:10|7716.31|7716.31|7714.33|7714.33|7716.6|7716.6|7713.2|7713.2|0
1652096780000|2022-05-09 11:46:20|7715.74|7715.74|7717.8|7717.8|7717.8|7717.8|7715.74|7715.74|0
1652096790000|2022-05-09 11:46:30|7717.76|7717.76|7718.81|7718.81|7718.81|7718.81|7716.26|7716.26|0
1652096800000|2022-05-09 11:46:40|7719.09|7719.09|7716.27|7716.27|7719.66|7719.66|7716.27|7716.27|0
1652096810000|2022-05-09 11:46:50|7717.4|7717.4|7716.27|7716.27|7717.4|7717.4|7715.14|7715.14|0
1652096820000|2022-05-09 11:47:00|7716.23|7716.23|7715.71|7715.71|7717.97|7717.97|7715.71|7715.71|0
1652096830000|2022-05-09 11:47:10|7716.84|7716.84|7716.25|7716.25|7716.84|7716.84|7715.12|7715.12|0
1652096840000|2022-05-09 11:47:20|7717.38|7717.38|7717.38|7717.38|7717.38|7717.38|7716.25|7716.25|0
1652096850000|2022-05-09 11:47:30|7715.12|7715.12|7717.38|7717.38|7717.38|7717.38|7715.12|7715.12|0
1652096860000|2022-05-09 11:47:40|7718.51|7718.51|7718.51|7718.51|7718.51|7718.51|7718.51|7718.51|0
1652096870000|2022-05-09 11:47:50|7718.49|7718.49|7720.19|7720.19|7720.48|7720.48|7718.49|7718.49|0
1652096880000|2022-05-09 11:48:00|7721.33|7721.33|7718.21|7718.21|7721.33|7721.33|7718.21|7718.21|0
1652096890000|2022-05-09 11:48:10|7718.07|7718.07|7722.6|7722.6|7722.6|7722.6|7718.07|7718.07|0
1652096900000|2022-05-09 11:48:20|7721.47|7721.47|7718.64|7718.64|7722.32|7722.32|7718.64|7718.64|0
1652096910000|2022-05-09 11:48:30|7719.77|7719.77|7720.9|7720.9|7720.9|7720.9|7719.77|7719.77|0
1652096920000|2022-05-09 11:48:40|7719.77|7719.77|7719.49|7719.49|7719.77|7719.77|7719.49|7719.49|0
1652096930000|2022-05-09 11:48:50|7716.94|7716.94|7716.66|7716.66|7716.94|7716.94|7715.53|7715.53|0
1652096940000|2022-05-09 11:49:00|7716.94|7716.94|7715.53|7715.53|7716.94|7716.94|7715.53|7715.53|0
1652096950000|2022-05-09 11:49:10|7714.39|7714.39|7715.53|7715.53|7715.53|7715.53|7714.39|7714.39|0
1652096960000|2022-05-09 11:49:20|7714.39|7714.39|7712.43|7712.43|7714.39|7714.39|7712.43|7712.43|0
1652096970000|2022-05-09 11:49:30|7711.3|7711.3|7711.3|7711.3|7711.3|7711.3|7711.3|7711.3|0
1652096980000|2022-05-09 11:49:40|7711.01|7711.01|7709.6|7709.6|7711.01|7711.01|7709.6|7709.6|0
1652096990000|2022-05-09 11:49:50|7710.73|7710.73|7712.71|7712.71|7712.99|7712.99|7710.73|7710.73|0
1652097000000|2022-05-09 11:50:00|7711.58|7711.58|7711.58|7711.58|7711.58|7711.58|7711.58|7711.58|0
1652097010000|2022-05-09 11:50:10|7712.15|7712.15|7713.85|7713.85|7713.85|7713.85|7712.15|7712.15|0
1652097020000|2022-05-09 11:50:20|7712.71|7712.71|7715.26|7715.26|7715.26|7715.26|7712.71|7712.71|0
1652097030000|2022-05-09 11:50:30|7716.39|7716.39|7720.64|7720.64|7720.64|7720.64|7716.39|7716.39|0
1652097040000|2022-05-09 11:50:40|7719.51|7719.51|7720.92|7720.92|7720.92|7720.92|7719.51|7719.51|0
1652097050000|2022-05-09 11:50:50|7719.79|7719.79|7721.29|7721.29|7721.29|7721.29|7719.79|7719.79|0
1652097060000|2022-05-09 11:51:00|7721.36|7721.36|7720.51|7720.51|7723.9|7723.9|7720.22|7720.22|0
1652097070000|2022-05-09 11:51:10|7721.64|7721.64|7721.64|7721.64|7722.77|7722.77|7721.64|7721.64|0
1652097080000|2022-05-09 11:51:20|7721.92|7721.92|7723.05|7723.05|7723.05|7723.05|7721.92|7721.92|0
1652097090000|2022-05-09 11:51:30|7721.92|7721.92|7718.98|7718.98|7721.92|7721.92|7718.98|7718.98|0
1652097100000|2022-05-09 11:51:40|7719.27|7719.27|7718.7|7718.7|7720.96|7720.96|7718.7|7718.7|0
1652097110000|2022-05-09 11:51:50|7720.96|7720.96|7721.81|7721.81|7722.1|7722.1|7720.96|7720.96|0
1652097120000|2022-05-09 11:52:00|7721.84|7721.84|7720.09|7720.09|7721.84|7721.84|7719.51|7719.51|0
1652097130000|2022-05-09 11:52:10|7722.36|7722.36|7722.34|7722.34|7722.36|7722.36|7721.21|7721.21|0
1652097140000|2022-05-09 11:52:20|7723.47|7723.47|7723.47|7723.47|7723.47|7723.47|7723.47|7723.47|0
1652097150000|2022-05-09 11:52:30|7725.17|7725.17|7726.59|7726.59|7726.59|7726.59|7724.04|7724.04|0
1652097160000|2022-05-09 11:52:40|7723.19|7723.19|7724.48|7724.48|7725.5|7725.5|7723.19|7723.19|0
1652097170000|2022-05-09 11:52:50|7727.03|7727.03|7725.12|7725.12|7727.03|7727.03|7725.12|7725.12|0
1652097180000|2022-05-09 11:53:00|7726.25|7726.25|7729.31|7729.31|7729.31|7729.31|7725.12|7725.12|0
1652097190000|2022-05-09 11:53:10|7729.33|7729.33|7729.39|7729.39|7730.53|7730.53|7728.26|7728.26|0
1652097200000|2022-05-09 11:53:20|7731.09|7731.09|7731.38|7731.38|7732.51|7732.51|7730.25|7730.25|0
1652097210000|2022-05-09 11:53:30|7733.08|7733.08|7737.32|7737.32|7737.32|7737.32|7733.08|7733.08|0
1652097220000|2022-05-09 11:53:40|7737.35|7737.35|7733.96|7733.96|7737.35|7737.35|7733.96|7733.96|0
1652097230000|2022-05-09 11:53:50|7735.09|7735.09|7733.96|7733.96|7735.09|7735.09|7733.96|7733.96|0
1652097240000|2022-05-09 11:54:00|7735.09|7735.09|7731.69|7731.69|7735.09|7735.09|7731.69|7731.69|0
1652097250000|2022-05-09 11:54:10|7731.41|7731.41|7732.5|7732.5|7733.67|7733.67|7731.41|7731.41|0
1652097260000|2022-05-09 11:54:20|7731.37|7731.37|7727.14|7727.14|7731.37|7731.37|7727.14|7727.14|0
1652097270000|2022-05-09 11:54:30|7729.69|7729.69|7730.82|7730.82|7730.82|7730.82|7729.69|7729.69|0
1652097280000|2022-05-09 11:54:40|7730.94|7730.94|7731.83|7731.83|7731.83|7731.83|7729.85|7729.85|0
1652097290000|2022-05-09 11:54:50|7732.96|7732.96|7733.02|7733.02|7733.02|7733.02|7732.96|7732.96|0
1652097300000|2022-05-09 11:55:00|7734.15|7734.15|7735.28|7735.28|7735.28|7735.28|7734.15|7734.15|0
1652097310000|2022-05-09 11:55:10|7735.39|7735.39|7734.26|7734.26|7735.39|7735.39|7734.26|7734.26|0
1652097320000|2022-05-09 11:55:20|7735.39|7735.39|7731.99|7731.99|7735.39|7735.39|7730.86|7730.86|0
1652097330000|2022-05-09 11:55:30|7733.13|7733.13|7731.99|7731.99|7733.13|7733.13|7731.99|7731.99|0
1652097350000|2022-05-09 11:55:50|7730.86|7730.86|7730.86|7730.86|7731.99|7731.99|7730.86|7730.86|0
1652097360000|2022-05-09 11:56:00|7731.99|7731.99|7731.14|7731.14|7731.99|7731.99|7731.14|7731.14|0
1652097370000|2022-05-09 11:56:10|7730.86|7730.86|7731.31|7731.31|7731.88|7731.88|7730.75|7730.75|0
1652097390000|2022-05-09 11:56:30|7733.58|7733.58|7732.73|7732.73|7733.58|7733.58|7731.31|7731.31|0
1652097400000|2022-05-09 11:56:40|7734.43|7734.43|7732.17|7732.17|7734.43|7734.43|7732.17|7732.17|0
1652097410000|2022-05-09 11:56:50|7732.15|7732.15|7731.33|7731.33|7732.19|7732.19|7731.33|7731.33|0
1652097420000|2022-05-09 11:57:00|7731.9|7731.9|7732.47|7732.47|7732.47|7732.47|7731.33|7731.33|0
1652097430000|2022-05-09 11:57:10|7731.33|7731.33|7732.79|7732.79|7732.79|7732.79|7731.33|7731.33|0
1652097440000|2022-05-09 11:57:20|7733.92|7733.92|7734.77|7734.77|7734.77|7734.77|7733.92|7733.92|0
1652097470000|2022-05-09 11:57:50|7735.91|7735.91|7736.19|7736.19|7737.32|7737.32|7735.91|7735.91|0
1652097480000|2022-05-09 11:58:00|7735.06|7735.06|7735.63|7735.63|7737.33|7737.33|7735.06|7735.06|0
1652097490000|2022-05-09 11:58:10|7734.5|7734.5|7733.8|7733.8|7734.5|7734.5|7732.51|7732.51|0
1652097500000|2022-05-09 11:58:20|7734.37|7734.37|7735.5|7735.5|7735.5|7735.5|7734.37|7734.37|0
1652097510000|2022-05-09 11:58:30|7736.63|7736.63|7736.64|7736.64|7737.77|7737.77|7736.63|7736.63|0
1652097520000|2022-05-09 11:58:40|7737.77|7737.77|7738.9|7738.9|7738.9|7738.9|7737.77|7737.77|0
1652097530000|2022-05-09 11:58:50|7740.03|7740.03|7740.03|7740.03|7741.16|7741.16|7740.03|7740.03|0
1652097540000|2022-05-09 11:59:00|7740.05|7740.05|7738.96|7738.96|7741.18|7741.18|7738.96|7738.96|0
1652097550000|2022-05-09 11:59:10|7739|7739|7740.13|7740.13|7740.13|7740.13|7739|7739|0
1652097560000|2022-05-09 11:59:20|7739|7739|7739.61|7739.61|7739.61|7739.61|7739|7739|0
1652097580000|2022-05-09 11:59:40|7738.75|7738.75|7738.75|7738.75|7738.75|7738.75|7738.75|7738.75|0
1652097590000|2022-05-09 11:59:50|7739.04|7739.04|7739.04|7739.04|7739.04|7739.04|7739.04|7739.04|0
1652097600000|2022-05-09 12:00:00|7740.17|7740.17|7739.63|7739.63|7740.76|7740.76|7739.63|7739.63|0
1652097610000|2022-05-09 12:00:10|7739.34|7739.34|7739.34|7739.34|7739.34|7739.34|7738.21|7738.21|0
1652097620000|2022-05-09 12:00:20|7737.93|7737.93|7735.09|7735.09|7739.06|7739.06|7735.09|7735.09|0
1652097630000|2022-05-09 12:00:30|7735.38|7735.38|7739.91|7739.91|7739.91|7739.91|7735.38|7735.38|0
1652097640000|2022-05-09 12:00:40|7738.78|7738.78|7738.78|7738.78|7738.78|7738.78|7738.78|7738.78|0
1652097650000|2022-05-09 12:00:50|7739.91|7739.91|7739.91|7739.91|7739.91|7739.91|7739.91|7739.91|0
1652097660000|2022-05-09 12:01:00|7737.36|7737.36|7737.36|7737.36|7737.36|7737.36|7737.36|7737.36|0
1652097670000|2022-05-09 12:01:10|7738.49|7738.49|7730.54|7730.54|7738.49|7738.49|7730.54|7730.54|0
1652097680000|2022-05-09 12:01:20|7730.26|7730.26|7724.7|7724.7|7730.26|7730.26|7724.7|7724.7|0
1652097690000|2022-05-09 12:01:30|7723.28|7723.28|7723.57|7723.57|7723.57|7723.57|7723.28|7723.28|0
1652097700000|2022-05-09 12:01:40|7722.43|7722.43|7725.29|7725.29|7725.31|7725.31|7721.02|7721.02|0
1652097710000|2022-05-09 12:01:50|7723.59|7723.59|7722.13|7722.13|7723.59|7723.59|7721.57|7721.57|0
1652097720000|2022-05-09 12:02:00|7721.85|7721.85|7723.27|7723.27|7723.27|7723.27|7721.85|7721.85|0
1652097730000|2022-05-09 12:02:10|7721|7721|7721|7721|7721|7721|7717.89|7717.89|0
1652097740000|2022-05-09 12:02:20|7721.29|7721.29|7724.12|7724.12|7724.12|7724.12|7721.29|7721.29|0
1652097750000|2022-05-09 12:02:30|7722.99|7722.99|7724.26|7724.26|7724.26|7724.26|7722.99|7722.99|0
1652097760000|2022-05-09 12:02:40|7723.13|7723.13|7724.26|7724.26|7724.26|7724.26|7723.13|7723.13|0
1652097770000|2022-05-09 12:02:50|7724.54|7724.54|7725.11|7725.11|7725.68|7725.68|7724.54|7724.54|0
1652097780000|2022-05-09 12:03:00|7723.98|7723.98|7723.41|7723.41|7723.98|7723.98|7722.85|7722.85|0
1652097790000|2022-05-09 12:03:10|7723.43|7723.43|7724.59|7724.59|7724.59|7724.59|7723.43|7723.43|0
1652097800000|2022-05-09 12:03:20|7724.3|7724.3|7724.59|7724.59|7724.59|7724.59|7724.3|7724.3|0
1652097810000|2022-05-09 12:03:30|7725.72|7725.72|7725.72|7725.72|7725.72|7725.72|7725.72|7725.72|0
1652097820000|2022-05-09 12:03:40|7722.89|7722.89|7720.95|7720.95|7722.89|7722.89|7720.95|7720.95|0
1652097830000|2022-05-09 12:03:50|7722.08|7722.08|7723.3|7723.3|7723.3|7723.3|7722.08|7722.08|0
1652097840000|2022-05-09 12:04:00|7723.58|7723.58|7726.43|7726.43|7726.43|7726.43|7723.58|7723.58|0
1652097860000|2022-05-09 12:04:20|7728.69|7728.69|7728.72|7728.72|7729.83|7729.83|7728.69|7728.69|0
1652097870000|2022-05-09 12:04:30|7730.98|7730.98|7737.4|7737.4|7737.68|7737.68|7730.98|7730.98|0
1652097880000|2022-05-09 12:04:40|7736.26|7736.26|7739.7|7739.7|7739.7|7739.7|7736.26|7736.26|0
1652097890000|2022-05-09 12:04:50|7740.83|7740.83|7740.27|7740.27|7740.83|7740.83|7738.57|7738.57|0
1652097900000|2022-05-09 12:05:00|7743.67|7743.67|7741.21|7741.21|7744.04|7744.04|7741.21|7741.21|0
1652097910000|2022-05-09 12:05:10|7740.08|7740.08|7735.49|7735.49|7741.21|7741.21|7735.49|7735.49|0
1652097920000|2022-05-09 12:05:20|7734.92|7734.92|7733.81|7733.81|7734.94|7734.94|7733.81|7733.81|0
1652097930000|2022-05-09 12:05:30|7733.87|7733.87|7737.62|7737.62|7737.62|7737.62|7733.87|7733.87|0
1652097940000|2022-05-09 12:05:40|7736.49|7736.49|7738.28|7738.28|7738.28|7738.28|7735.35|7735.35|0
1652097950000|2022-05-09 12:05:50|7737.15|7737.15|7736.01|7736.01|7739.42|7739.42|7736.01|7736.01|0
1652097960000|2022-05-09 12:06:00|7738.28|7738.28|7738.62|7738.62|7739.46|7739.46|7737.14|7737.14|0
1652097970000|2022-05-09 12:06:10|7740.88|7740.88|7742.58|7742.58|7742.58|7742.58|7738.62|7738.62|0
1652097980000|2022-05-09 12:06:20|7741.45|7741.45|7742.22|7742.22|7742.3|7742.3|7740.32|7740.32|0
1652097990000|2022-05-09 12:06:30|7741.08|7741.08|7739.23|7739.23|7741.08|7741.08|7739.23|7739.23|0
1652098000000|2022-05-09 12:06:40|7738.1|7738.1|7740.59|7740.59|7740.59|7740.59|7736.91|7736.91|0
1652098010000|2022-05-09 12:06:50|7740.56|7740.56|7738.13|7738.13|7740.56|7740.56|7737.15|7737.15|0
1652098020000|2022-05-09 12:07:00|7740.39|7740.39|7740.35|7740.35|7740.39|7740.39|7740.35|7740.35|0
1652098030000|2022-05-09 12:07:10|7739.22|7739.22|7741.56|7741.56|7743.19|7743.19|7739.22|7739.22|0
1652098040000|2022-05-09 12:07:20|7741.69|7741.69|7745.5|7745.5|7745.5|7745.5|7740.47|7740.47|0
1652098050000|2022-05-09 12:07:30|7743.24|7743.24|7742.02|7742.02|7743.24|7743.24|7740.97|7740.97|0
1652098060000|2022-05-09 12:07:40|7741.74|7741.74|7742.15|7742.15|7742.44|7742.44|7741.74|7741.74|0
1652098070000|2022-05-09 12:07:50|7741.02|7741.02|7741.24|7741.24|7741.24|7741.24|7740.96|7740.96|0
1652098080000|2022-05-09 12:08:00|7740.11|7740.11|7740.66|7740.66|7742.35|7742.35|7739.83|7739.83|0
1652098090000|2022-05-09 12:08:10|7741.79|7741.79|7747.45|7747.45|7747.45|7747.45|7741.79|7741.79|0
1652098100000|2022-05-09 12:08:20|7748.58|7748.58|7746.08|7746.08|7748.63|7748.63|7746.08|7746.08|0
1652098110000|2022-05-09 12:08:30|7748.34|7748.34|7745.51|7745.51|7748.34|7748.34|7745.51|7745.51|0
1652098120000|2022-05-09 12:08:40|7746.64|7746.64|7746.64|7746.64|7746.64|7746.64|7746.64|7746.64|0
1652098130000|2022-05-09 12:08:50|7747.77|7747.77|7746.64|7746.64|7747.77|7747.77|7746.64|7746.64|0
1652098140000|2022-05-09 12:09:00|7745.51|7745.51|7742.01|7742.01|7745.51|7745.51|7740.95|7740.95|0
1652098150000|2022-05-09 12:09:10|7743.14|7743.14|7746.86|7746.86|7746.86|7746.86|7742.01|7742.01|0
1652098160000|2022-05-09 12:09:20|7746.91|7746.91|7746.91|7746.91|7746.91|7746.91|7745.77|7745.77|0
1652098170000|2022-05-09 12:09:30|7746.89|7746.89|7746.89|7746.89|7746.89|7746.89|7746.89|7746.89|0
1652098180000|2022-05-09 12:09:40|7746.94|7746.94|7749.21|7749.21|7749.21|7749.21|7746.94|7746.94|0
1652098190000|2022-05-09 12:09:50|7749.28|7749.28|7748.58|7748.58|7749.28|7749.28|7748.14|7748.14|0
1652098200000|2022-05-09 12:10:00|7748.29|7748.29|7747.01|7747.01|7748.29|7748.29|7745.74|7745.74|0
1652098210000|2022-05-09 12:10:10|7748.14|7748.14|7745.63|7745.63|7748.16|7748.16|7745.61|7745.61|0
1652098220000|2022-05-09 12:10:20|7744.5|7744.5|7744.22|7744.22|7744.5|7744.5|7743.37|7743.37|0
1652098230000|2022-05-09 12:10:30|7744.5|7744.5|7746.24|7746.24|7746.24|7746.24|7744.5|7744.5|0
1652098240000|2022-05-09 12:10:40|7747.37|7747.37|7744.92|7744.92|7747.47|7747.47|7744.92|7744.92|0
1652098250000|2022-05-09 12:10:50|7743.79|7743.79|7741.44|7741.44|7743.79|7743.79|7741.44|7741.44|0
1652098260000|2022-05-09 12:11:00|7742.57|7742.57|7741.72|7741.72|7742.57|7742.57|7741.44|7741.44|0
1652098270000|2022-05-09 12:11:10|7742.29|7742.29|7743.44|7743.44|7743.74|7743.74|7742.29|7742.29|0
1652098290000|2022-05-09 12:11:30|7743.48|7743.48|7744.81|7744.81|7744.81|7744.81|7743.48|7743.48|0
1652098300000|2022-05-09 12:11:40|7743.68|7743.68|7743.68|7743.68|7743.68|7743.68|7743.68|7743.68|0
1652098310000|2022-05-09 12:11:50|7742.54|7742.54|7736.88|7736.88|7742.54|7742.54|7736.6|7736.6|0
1652098320000|2022-05-09 12:12:00|7735.75|7735.75|7738.01|7738.01|7738.01|7738.01|7735.75|7735.75|0
1652098330000|2022-05-09 12:12:10|7737.98|7737.98|7739.11|7739.11|7739.11|7739.11|7737.98|7737.98|0
1652098340000|2022-05-09 12:12:20|7739.39|7739.39|7737.13|7737.13|7739.39|7739.39|7737.13|7737.13|0
1652098350000|2022-05-09 12:12:30|7736.28|7736.28|7736.28|7736.28|7736.28|7736.28|7736.28|7736.28|0
1652098360000|2022-05-09 12:12:40|7736.2|7736.2|7732.49|7732.49|7736.2|7736.2|7732.49|7732.49|0
1652098370000|2022-05-09 12:12:50|7732.44|7732.44|7728.39|7728.39|7732.44|7732.44|7728.39|7728.39|0
1652098380000|2022-05-09 12:13:00|7728.35|7728.35|7730.32|7730.32|7730.32|7730.32|7727.49|7727.49|0
1652098390000|2022-05-09 12:13:10|7731.46|7731.46|7734.29|7734.29|7734.29|7734.29|7731.46|7731.46|0
1652098400000|2022-05-09 12:13:20|7733.15|7733.15|7730.55|7730.55|7734.29|7734.29|7730.55|7730.55|0
1652098410000|2022-05-09 12:13:30|7730.26|7730.26|7729.94|7729.94|7730.26|7730.26|7729.94|7729.94|0
1652098420000|2022-05-09 12:13:40|7731.07|7731.07|7731.64|7731.64|7735.03|7735.03|7731.07|7731.07|0
1652098430000|2022-05-09 12:13:50|7733.9|7733.9|7738.15|7738.15|7738.15|7738.15|7733.9|7733.9|0
1652098440000|2022-05-09 12:14:00|7738.43|7738.43|7739.57|7739.57|7739.57|7739.57|7738.43|7738.43|0
1652098450000|2022-05-09 12:14:10|7739.85|7739.85|7742.11|7742.11|7742.11|7742.11|7739.85|7739.85|0
1652098460000|2022-05-09 12:14:20|7740.98|7740.98|7737.69|7737.69|7741.09|7741.09|7737.69|7737.69|0
1652098470000|2022-05-09 12:14:30|7736.56|7736.56|7734.01|7734.01|7736.56|7736.56|7734.01|7734.01|0
1652098480000|2022-05-09 12:14:40|7733.72|7733.72|7735.7|7735.7|7735.7|7735.7|7732.31|7732.31|0
1652098490000|2022-05-09 12:14:50|7734.57|7734.57|7734.57|7734.57|7734.57|7734.57|7734.57|7734.57|0
1652098500000|2022-05-09 12:15:00|7735.7|7735.7|7734.78|7734.78|7735.99|7735.99|7734.78|7734.78|0
1652098510000|2022-05-09 12:15:10|7733.92|7733.92|7730.81|7730.81|7733.92|7733.92|7730.81|7730.81|0
1652098520000|2022-05-09 12:15:20|7731.95|7731.95|7731.58|7731.58|7731.95|7731.95|7730.68|7730.68|0
1652098530000|2022-05-09 12:15:30|7731.55|7731.55|7731.55|7731.55|7731.55|7731.55|7731.55|7731.55|0
1652098540000|2022-05-09 12:15:40|7730.42|7730.42|7730.36|7730.36|7730.42|7730.42|7729.2|7729.2|0
1652098550000|2022-05-09 12:15:50|7731.2|7731.2|7730.09|7730.09|7731.2|7731.2|7730.07|7730.07|0
1652098560000|2022-05-09 12:16:00|7733.21|7733.21|7734.38|7734.38|7734.4|7734.4|7733.21|7733.21|0
1652098570000|2022-05-09 12:16:10|7733.25|7733.25|7733.25|7733.25|7733.25|7733.25|7733.23|7733.23|0
1652098580000|2022-05-09 12:16:20|7732.12|7732.12|7732.12|7732.12|7732.12|7732.12|7732.1|7732.1|0
1652098590000|2022-05-09 12:16:30|7733.25|7733.25|7733.21|7733.21|7733.25|7733.25|7732.08|7732.08|0
1652098600000|2022-05-09 12:16:40|7734.35|7734.35|7737.75|7737.75|7738.03|7738.03|7734.35|7734.35|0
1652098610000|2022-05-09 12:16:50|7738.03|7738.03|7734.63|7734.63|7738.32|7738.32|7734.63|7734.63|0
1652098620000|2022-05-09 12:17:00|7735.77|7735.77|7734.33|7734.33|7735.77|7735.77|7734.33|7734.33|0
1652098630000|2022-05-09 12:17:10|7733.2|7733.2|7732.92|7732.92|7733.2|7733.2|7732.92|7732.92|0
1652098640000|2022-05-09 12:17:20|7735.46|7735.46|7736.48|7736.48|7736.48|7736.48|7735.18|7735.18|0
1652098650000|2022-05-09 12:17:30|7735.34|7735.34|7734.21|7734.21|7735.34|7735.34|7734.21|7734.21|0
1652098660000|2022-05-09 12:17:40|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|0
1652098670000|2022-05-09 12:17:50|7735.63|7735.63|7735.63|7735.63|7735.63|7735.63|7735.63|7735.63|0
1652098680000|2022-05-09 12:18:00|7736.76|7736.76|7736.48|7736.48|7736.76|7736.76|7735.63|7735.63|0
1652098690000|2022-05-09 12:18:10|7737.61|7737.61|7737.33|7737.33|7737.61|7737.61|7737.33|7737.33|0
1652098700000|2022-05-09 12:18:20|7737.35|7737.35|7737.35|7737.35|7737.35|7737.35|7737.35|7737.35|0
1652098710000|2022-05-09 12:18:30|7736.22|7736.22|7737.39|7737.39|7737.39|7737.39|7736.22|7736.22|0
1652098720000|2022-05-09 12:18:40|7737.96|7737.96|7741.07|7741.07|7741.35|7741.35|7737.96|7737.96|0
1652098730000|2022-05-09 12:18:50|7741.35|7741.35|7742.48|7742.48|7742.48|7742.48|7741.35|7741.35|0
1652098740000|2022-05-09 12:19:00|7743.05|7743.05|7740.79|7740.79|7743.05|7743.05|7740.79|7740.79|0
1652098750000|2022-05-09 12:19:10|7740.5|7740.5|7741.92|7741.92|7743.05|7743.05|7740.5|7740.5|0
1652098760000|2022-05-09 12:19:20|7743.05|7743.05|7743.58|7743.58|7743.86|7743.86|7742.73|7742.73|0
1652098770000|2022-05-09 12:19:30|7742.44|7742.44|7736.74|7736.74|7742.44|7742.44|7736.74|7736.74|0
1652098780000|2022-05-09 12:19:40|7737.03|7737.03|7738.74|7738.74|7738.74|7738.74|7737.03|7737.03|0
1652098790000|2022-05-09 12:19:50|7738.18|7738.18|7739.31|7739.31|7739.31|7739.31|7738.18|7738.18|0
1652098800000|2022-05-09 12:20:00|7738.18|7738.18|7734.78|7734.78|7738.18|7738.18|7734.78|7734.78|0
1652098810000|2022-05-09 12:20:10|7733.64|7733.64|7732.51|7732.51|7733.64|7733.64|7732.51|7732.51|0
1652098830000|2022-05-09 12:20:30|7732.57|7732.57|7733.78|7733.78|7733.78|7733.78|7732.54|7732.54|0
1652098840000|2022-05-09 12:20:40|7732.65|7732.65|7731.48|7731.48|7732.65|7732.65|7731.48|7731.48|0
1652098850000|2022-05-09 12:20:50|7732.04|7732.04|7728.08|7728.08|7732.04|7732.04|7728.08|7728.08|0
1652098860000|2022-05-09 12:21:00|7727.8|7727.8|7727.8|7727.8|7728.93|7728.93|7726.66|7726.66|0
1652098870000|2022-05-09 12:21:10|7730.34|7730.34|7728.07|7728.07|7730.34|7730.34|7728.07|7728.07|0
1652098880000|2022-05-09 12:21:20|7726.94|7726.94|7727.3|7727.3|7728.43|7728.43|7726.94|7726.94|0
1652098890000|2022-05-09 12:21:30|7728.43|7728.43|7728.43|7728.43|7728.43|7728.43|7728.43|7728.43|0
1652098900000|2022-05-09 12:21:40|7727.3|7727.3|7725.83|7725.83|7728.43|7728.43|7725.83|7725.83|0
1652098910000|2022-05-09 12:21:50|7725.79|7725.79|7727.98|7727.98|7727.98|7727.98|7725.71|7725.71|0
1652098920000|2022-05-09 12:22:00|7728|7728|7725.72|7725.72|7728|7728|7725.72|7725.72|0
1652098930000|2022-05-09 12:22:10|7726|7726|7725.72|7725.72|7728.55|7728.55|7725.72|7725.72|0
1652098940000|2022-05-09 12:22:20|7726.85|7726.85|7719.11|7719.11|7726.85|7726.85|7719.11|7719.11|0
1652098950000|2022-05-09 12:22:30|7721.37|7721.37|7717.98|7717.98|7721.37|7721.37|7717.98|7717.98|0
1652098960000|2022-05-09 12:22:40|7716.84|7716.84|7713.72|7713.72|7716.84|7716.84|7712.59|7712.59|0
1652098970000|2022-05-09 12:22:50|7714.85|7714.85|7717.12|7717.12|7717.12|7717.12|7714.85|7714.85|0
1652098980000|2022-05-09 12:23:00|7715.99|7715.99|7712.58|7712.58|7716.01|7716.01|7712.58|7712.58|0
1652098990000|2022-05-09 12:23:10|7713.71|7713.71|7715.97|7715.97|7715.97|7715.97|7713.71|7713.71|0
1652099000000|2022-05-09 12:23:20|7714.84|7714.84|7712.83|7712.83|7715.12|7715.12|7712.82|7712.82|0
1652099010000|2022-05-09 12:23:30|7712.26|7712.26|7713.38|7713.38|7713.38|7713.38|7710.85|7710.85|0
1652099020000|2022-05-09 12:23:40|7713.67|7713.67|7712.54|7712.54|7713.67|7713.67|7712.54|7712.54|0
1652099030000|2022-05-09 12:23:50|7712.25|7712.25|7712.23|7712.23|7712.25|7712.25|7712.23|7712.23|0
1652099040000|2022-05-09 12:24:00|7712.21|7712.21|7706.85|7706.85|7712.23|7712.23|7706.85|7706.85|0
1652099050000|2022-05-09 12:24:10|7709.11|7709.11|7706.85|7706.85|7710.24|7710.24|7706.85|7706.85|0
1652099060000|2022-05-09 12:24:20|7705.72|7705.72|7706.85|7706.85|7706.85|7706.85|7705.72|7705.72|0
1652099070000|2022-05-09 12:24:30|7706.89|7706.89|7707.81|7707.81|7707.81|7707.81|7706.68|7706.68|0
1652099080000|2022-05-09 12:24:40|7707.53|7707.53|7707.53|7707.53|7707.53|7707.53|7706.39|7706.39|0
1652099090000|2022-05-09 12:24:50|7708.66|7708.66|7708.09|7708.09|7708.66|7708.66|7705.83|7705.83|0
1652099100000|2022-05-09 12:25:00|7708.07|7708.07|7708.9|7708.9|7708.9|7708.9|7707.75|7707.75|0
1652099110000|2022-05-09 12:25:10|7708.94|7708.94|7708.9|7708.9|7712.02|7712.02|7708.62|7708.62|0
1652099120000|2022-05-09 12:25:20|7707.48|7707.48|7708.33|7708.33|7708.33|7708.33|7707.2|7707.2|0
1652099130000|2022-05-09 12:25:30|7707.2|7707.2|7708.62|7708.62|7708.62|7708.62|7707.2|7707.2|0
1652099150000|2022-05-09 12:25:50|7708.9|7708.9|7712.89|7712.89|7712.89|7712.89|7708.9|7708.9|0
1652099160000|2022-05-09 12:26:00|7714.59|7714.59|7711.76|7711.76|7714.59|7714.59|7711.76|7711.76|0
1652099170000|2022-05-09 12:26:10|7710.62|7710.62|7706.94|7706.94|7710.62|7710.62|7706.94|7706.94|0
1652099180000|2022-05-09 12:26:20|7707.22|7707.22|7713.15|7713.15|7713.15|7713.15|7707.2|7707.2|0
1652099190000|2022-05-09 12:26:30|7713.17|7713.17|7709.49|7709.49|7713.17|7713.17|7709.49|7709.49|0
1652099200000|2022-05-09 12:26:40|7711.75|7711.75|7706.66|7706.66|7711.75|7711.75|7706.66|7706.66|0
1652099210000|2022-05-09 12:26:50|7708.92|7708.92|7710.13|7710.13|7710.13|7710.13|7708.92|7708.92|0
1652099220000|2022-05-09 12:27:00|7711.27|7711.27|7710.34|7710.34|7711.47|7711.47|7710.34|7710.34|0
1652099230000|2022-05-09 12:27:10|7710.62|7710.62|7711.75|7711.75|7711.75|7711.75|7710.62|7710.62|0
1652099240000|2022-05-09 12:27:20|7712.89|7712.89|7710.34|7710.34|7712.89|7712.89|7710.34|7710.34|0
1652099250000|2022-05-09 12:27:30|7710.4|7710.4|7710.68|7710.68|7710.68|7710.68|7710.4|7710.4|0
1652099260000|2022-05-09 12:27:40|7711.81|7711.81|7711.25|7711.25|7712.38|7712.38|7711.25|7711.25|0
1652099270000|2022-05-09 12:27:50|7711.82|7711.82|7713.51|7713.51|7713.51|7713.51|7711.82|7711.82|0
1652099280000|2022-05-09 12:28:00|7712.38|7712.38|7714.14|7714.14|7715.27|7715.27|7712.38|7712.38|0
1652099290000|2022-05-09 12:28:10|7712.73|7712.73|7710.68|7710.68|7712.99|7712.99|7710.68|7710.68|0
1652099300000|2022-05-09 12:28:20|7710.4|7710.4|7706.72|7706.72|7710.4|7710.4|7706.72|7706.72|0
1652099310000|2022-05-09 12:28:30|7707.28|7707.28|7708.41|7708.41|7709.55|7709.55|7707.28|7707.28|0
1652099320000|2022-05-09 12:28:40|7708.98|7708.98|7711.2|7711.2|7711.25|7711.25|7708.98|7708.98|0
1652099330000|2022-05-09 12:28:50|7708.94|7708.94|7710.11|7710.11|7710.11|7710.11|7708.94|7708.94|0
1652099340000|2022-05-09 12:29:00|7709.26|7709.26|7710.54|7710.54|7710.68|7710.68|7708.98|7708.98|0
1652099350000|2022-05-09 12:29:10|7710.64|7710.64|7706.21|7706.21|7710.64|7710.64|7706.21|7706.21|0
1652099360000|2022-05-09 12:29:20|7705.08|7705.08|7707.59|7707.59|7707.63|7707.63|7705.08|7705.08|0
1652099370000|2022-05-09 12:29:30|7707.53|7707.53|7708.16|7708.16|7708.16|7708.16|7707.53|7707.53|0
1652099380000|2022-05-09 12:29:40|7707.87|7707.87|7707.59|7707.59|7707.87|7707.87|7707.59|7707.59|0
1652099390000|2022-05-09 12:29:50|7707.31|7707.31|7705.49|7705.49|7707.31|7707.31|7703.22|7703.22|0
1652099400000|2022-05-09 12:30:00|7706.05|7706.05|7707.25|7707.25|7707.25|7707.25|7703.22|7703.22|0
1652099410000|2022-05-09 12:30:10|7706.11|7706.11|7709.79|7709.79|7709.79|7709.79|7706.11|7706.11|0
1652099420000|2022-05-09 12:30:20|7710.64|7710.64|7708.38|7708.38|7710.64|7710.64|7708.38|7708.38|0
1652099430000|2022-05-09 12:30:30|7709.51|7709.51|7711.49|7711.49|7711.49|7711.49|7709.23|7709.23|0
1652099440000|2022-05-09 12:30:40|7710.36|7710.36|7705.55|7705.55|7711.49|7711.49|7705.55|7705.55|0
1652099450000|2022-05-09 12:30:50|7703|7703|7703.02|7703.02|7703.02|7703.02|7699.06|7699.06|0
1652099460000|2022-05-09 12:31:00|7703.04|7703.04|7699.68|7699.68|7703.04|7703.04|7699.68|7699.68|0
1652099470000|2022-05-09 12:31:10|7699.97|7699.97|7700.21|7700.21|7700.82|7700.82|7697.94|7697.94|0
1652099480000|2022-05-09 12:31:20|7699.08|7699.08|7702.47|7702.47|7702.47|7702.47|7697.94|7697.94|0
1652099490000|2022-05-09 12:31:30|7701.34|7701.34|7701.52|7701.52|7701.59|7701.59|7701.31|7701.31|0
1652099500000|2022-05-09 12:31:40|7700.39|7700.39|7700.15|7700.15|7702.41|7702.41|7700.15|7700.15|0
1652099510000|2022-05-09 12:31:50|7701.28|7701.28|7696.26|7696.26|7701.28|7701.28|7696.26|7696.26|0
1652099520000|2022-05-09 12:32:00|7695.97|7695.97|7696.95|7696.95|7700.74|7700.74|7695.97|7695.97|0
1652099530000|2022-05-09 12:32:10|7696.98|7696.98|7692.98|7692.98|7696.98|7696.98|7692.98|7692.98|0
1652099540000|2022-05-09 12:32:20|7693.55|7693.55|7693.26|7693.26|7693.55|7693.55|7693.26|7693.26|0
1652099550000|2022-05-09 12:32:30|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|0
1652099560000|2022-05-09 12:32:40|7690.15|7690.15|7690.15|7690.15|7690.15|7690.15|7690.15|7690.15|0
1652099570000|2022-05-09 12:32:50|7689.58|7689.58|7689.58|7689.58|7689.58|7689.58|7689.58|7689.58|0
1652099580000|2022-05-09 12:33:00|7688.45|7688.45|7689.51|7689.51|7689.51|7689.51|7686.68|7686.68|0
1652099590000|2022-05-09 12:33:10|7688.38|7688.38|7688.46|7688.46|7688.46|7688.46|7688.38|7688.38|0
1652099600000|2022-05-09 12:33:20|7687.89|7687.89|7683.78|7683.78|7687.89|7687.89|7683.78|7683.78|0
1652099610000|2022-05-09 12:33:30|7683.8|7683.8|7685.43|7685.43|7685.43|7685.43|7682.6|7682.6|0
1652099620000|2022-05-09 12:33:40|7686.56|7686.56|7686.56|7686.56|7687.7|7687.7|7686.56|7686.56|0
1652099630000|2022-05-09 12:33:50|7686.52|7686.52|7686.78|7686.78|7687.94|7687.94|7686.52|7686.52|0
1652099640000|2022-05-09 12:34:00|7683.39|7683.39|7683.25|7683.25|7683.39|7683.39|7681.99|7681.99|0
1652099650000|2022-05-09 12:34:10|7682.12|7682.12|7683.53|7683.53|7683.53|7683.53|7681.55|7681.55|0
1652099660000|2022-05-09 12:34:20|7684.38|7684.38|7684.43|7684.43|7684.43|7684.43|7684.36|7684.36|0
1652099670000|2022-05-09 12:34:30|7683.29|7683.29|7683.53|7683.53|7684.43|7684.43|7683.29|7683.29|0
1652099680000|2022-05-09 12:34:40|7682.35|7682.35|7681.78|7681.78|7682.35|7682.35|7680.65|7680.65|0
1652099690000|2022-05-09 12:34:50|7682.91|7682.91|7681.78|7681.78|7682.91|7682.91|7681.78|7681.78|0
1652099700000|2022-05-09 12:35:00|7682.06|7682.06|7683.17|7683.17|7683.17|7683.17|7682.04|7682.04|0
1652099720000|2022-05-09 12:35:20|7683.46|7683.46|7684.59|7684.59|7684.59|7684.59|7683.46|7683.46|0
1652099730000|2022-05-09 12:35:30|7685.44|7685.44|7685.16|7685.16|7685.44|7685.44|7684.87|7684.87|0
1652099740000|2022-05-09 12:35:40|7684.87|7684.87|7685.16|7685.16|7685.16|7685.16|7684.87|7684.87|0
1652099750000|2022-05-09 12:35:50|7684.87|7684.87|7683.74|7683.74|7686|7686|7683.74|7683.74|0
1652099760000|2022-05-09 12:36:00|7683.46|7683.46|7683.76|7683.76|7684.33|7684.33|7683.46|7683.46|0
1652099770000|2022-05-09 12:36:10|7683.19|7683.19|7681.68|7681.68|7683.19|7683.19|7680.83|7680.83|0
1652099780000|2022-05-09 12:36:20|7681.96|7681.96|7680.79|7680.79|7681.96|7681.96|7680.79|7680.79|0
1652099790000|2022-05-09 12:36:30|7678.53|7678.53|7674.85|7674.85|7678.53|7678.53|7674.85|7674.85|0
1652099800000|2022-05-09 12:36:40|7674|7674|7672.13|7672.13|7674|7674|7669.75|7669.75|0
1652099810000|2022-05-09 12:36:50|7671.84|7671.84|7670.84|7670.84|7671.91|7671.91|7669.65|7669.65|0
1652099820000|2022-05-09 12:37:00|7671.97|7671.97|7669.16|7669.16|7674.26|7674.26|7669.16|7669.16|0
1652099830000|2022-05-09 12:37:10|7669.04|7669.04|7671|7671|7672.13|7672.13|7669.04|7669.04|0
1652099840000|2022-05-09 12:37:20|7670.43|7670.43|7674.11|7674.11|7674.4|7674.4|7670.15|7670.15|0
1652099850000|2022-05-09 12:37:30|7673.83|7673.83|7672.13|7672.13|7673.83|7673.83|7671|7671|0
1652099860000|2022-05-09 12:37:40|7672.7|7672.7|7671.1|7671.1|7672.8|7672.8|7671.1|7671.1|0
1652099870000|2022-05-09 12:37:50|7672.23|7672.23|7671.39|7671.39|7672.23|7672.23|7671.1|7671.1|0
1652099880000|2022-05-09 12:38:00|7671.29|7671.29|7671.11|7671.11|7671.29|7671.29|7670.72|7670.72|0
1652099890000|2022-05-09 12:38:10|7672.24|7672.24|7674.79|7674.79|7674.79|7674.79|7672.24|7672.24|0
1652099900000|2022-05-09 12:38:20|7675.93|7675.93|7676.78|7676.78|7679.32|7679.32|7674.79|7674.79|0
1652099910000|2022-05-09 12:38:30|7677.91|7677.91|7675.36|7675.36|7679.04|7679.04|7675.36|7675.36|0
1652099920000|2022-05-09 12:38:40|7675.29|7675.29|7674.72|7674.72|7675.57|7675.57|7674.44|7674.44|0
1652099930000|2022-05-09 12:38:50|7675.01|7675.01|7676.42|7676.42|7677.55|7677.55|7675.01|7675.01|0
1652099940000|2022-05-09 12:39:00|7675.29|7675.29|7673.87|7673.87|7675.29|7675.29|7670.19|7670.19|0
1652099950000|2022-05-09 12:39:10|7674.44|7674.44|7676.7|7676.7|7677.27|7677.27|7674.44|7674.44|0
1652099960000|2022-05-09 12:39:20|7676.42|7676.42|7675.26|7675.26|7676.7|7676.7|7675.26|7675.26|0
1652099970000|2022-05-09 12:39:30|7676.39|7676.39|7678.66|7678.66|7679.79|7679.79|7676.39|7676.39|0
1652099980000|2022-05-09 12:39:40|7678.67|7678.67|7680.09|7680.09|7680.09|7680.09|7677.82|7677.82|0
1652099990000|2022-05-09 12:39:50|7678.96|7678.96|7680.39|7680.39|7680.67|7680.67|7678.96|7678.96|0
1652100000000|2022-05-09 12:40:00|7681.52|7681.52|7681.81|7681.81|7683.51|7683.51|7680.39|7680.39|0
1652100010000|2022-05-09 12:40:10|7680.67|7680.67|7679.54|7679.54|7682.37|7682.37|7679.54|7679.54|0
1652100020000|2022-05-09 12:40:20|7678.41|7678.41|7681.53|7681.53|7681.53|7681.53|7678.41|7678.41|0
1652100030000|2022-05-09 12:40:30|7680.4|7680.4|7682.7|7682.7|7682.94|7682.94|7680.4|7680.4|0
1652100040000|2022-05-09 12:40:40|7681.57|7681.57|7679.79|7679.79|7681.57|7681.57|7679.79|7679.79|0
1652100050000|2022-05-09 12:40:50|7680.92|7680.92|7681.01|7681.01|7681.01|7681.01|7680.92|7680.92|0
1652100060000|2022-05-09 12:41:00|7679.88|7679.88|7680.45|7680.45|7680.45|7680.45|7678.75|7678.75|0
1652100070000|2022-05-09 12:41:10|7679.88|7679.88|7679.61|7679.61|7681.31|7681.31|7678.75|7678.75|0
1652100080000|2022-05-09 12:41:20|7680.75|7680.75|7681.6|7681.6|7683.86|7683.86|7680.47|7680.47|0
1652100090000|2022-05-09 12:41:30|7681.03|7681.03|7678.14|7678.14|7681.03|7681.03|7678.14|7678.14|0
1652100100000|2022-05-09 12:41:40|7679.27|7679.27|7681.26|7681.26|7681.54|7681.54|7679.27|7679.27|0
1652100110000|2022-05-09 12:41:50|7680.13|7680.13|7679.2|7679.2|7680.13|7680.13|7676.93|7676.93|0
1652100120000|2022-05-09 12:42:00|7680.33|7680.33|7680.33|7680.33|7680.33|7680.33|7680.04|7680.04|0
1652100130000|2022-05-09 12:42:10|7680.04|7680.04|7680.61|7680.61|7680.61|7680.61|7678.91|7678.91|0
1652100140000|2022-05-09 12:42:20|7680.9|7680.9|7679.48|7679.48|7680.9|7680.9|7678.63|7678.63|0
1652100150000|2022-05-09 12:42:30|7679.76|7679.76|7680.9|7680.9|7680.9|7680.9|7679.76|7679.76|0
1652100160000|2022-05-09 12:42:40|7680.61|7680.61|7679.48|7679.48|7680.61|7680.61|7679.48|7679.48|0
1652100170000|2022-05-09 12:42:50|7678.91|7678.91|7675.75|7675.75|7678.91|7678.91|7675.75|7675.75|0
1652100180000|2022-05-09 12:43:00|7675.89|7675.89|7674.39|7674.39|7675.89|7675.89|7673.83|7673.83|0
1652100200000|2022-05-09 12:43:20|7674.11|7674.11|7668.73|7668.73|7674.11|7674.11|7668.73|7668.73|0
1652100210000|2022-05-09 12:43:30|7668.16|7668.16|7670.43|7670.43|7670.43|7670.43|7668.16|7668.16|0
1652100220000|2022-05-09 12:43:40|7671|7671|7672.11|7672.11|7672.98|7672.98|7671|7671|0
1652100230000|2022-05-09 12:43:50|7674.37|7674.37|7677.49|7677.49|7677.49|7677.49|7674.37|7674.37|0
1652100240000|2022-05-09 12:44:00|7677.52|7677.52|7676.39|7676.39|7677.52|7677.52|7676.39|7676.39|0
1652100250000|2022-05-09 12:44:10|7675.26|7675.26|7674.97|7674.97|7675.26|7675.26|7674.97|7674.97|0
1652100260000|2022-05-09 12:44:20|7675.54|7675.54|7678.94|7678.94|7678.94|7678.94|7675.54|7675.54|0
1652100270000|2022-05-09 12:44:30|7677.81|7677.81|7679.22|7679.22|7679.22|7679.22|7677.81|7677.81|0
1652100280000|2022-05-09 12:44:40|7680.64|7680.64|7681.77|7681.77|7681.77|7681.77|7680.64|7680.64|0
1652100290000|2022-05-09 12:44:50|7681.48|7681.48|7678.63|7678.63|7681.48|7681.48|7678.35|7678.35|0
1652100300000|2022-05-09 12:45:00|7678.65|7678.65|7680.23|7680.23|7682.49|7682.49|7678.65|7678.65|0
1652100310000|2022-05-09 12:45:10|7679.95|7679.95|7681.36|7681.36|7681.36|7681.36|7679.95|7679.95|0
1652100320000|2022-05-09 12:45:20|7681.08|7681.08|7681.36|7681.36|7681.36|7681.36|7680.79|7680.79|0
1652100330000|2022-05-09 12:45:30|7680.23|7680.23|7680.19|7680.19|7680.23|7680.23|7680.19|7680.19|0
1652100340000|2022-05-09 12:45:40|7681.32|7681.32|7678.78|7678.78|7681.32|7681.32|7678.78|7678.78|0
1652100350000|2022-05-09 12:45:50|7679.91|7679.91|7681.02|7681.02|7681.02|7681.02|7679.89|7679.89|0
1652100360000|2022-05-09 12:46:00|7680.74|7680.74|7683.09|7683.09|7683.09|7683.09|7680.74|7680.74|0
1652100370000|2022-05-09 12:46:10|7684.22|7684.22|7684.19|7684.19|7684.22|7684.22|7682.78|7682.78|0
1652100380000|2022-05-09 12:46:20|7683.62|7683.62|7681.77|7681.77|7683.62|7683.62|7681.77|7681.77|0
1652100390000|2022-05-09 12:46:30|7680.63|7680.63|7685.16|7685.16|7685.45|7685.45|7680.63|7680.63|0
1652100400000|2022-05-09 12:46:40|7686.3|7686.3|7683.18|7683.18|7686.3|7686.3|7683.18|7683.18|0
1652100410000|2022-05-09 12:46:50|7683.46|7683.46|7685.73|7685.73|7685.73|7685.73|7683.46|7683.46|0
1652100420000|2022-05-09 12:47:00|7684.6|7684.6|7679.24|7679.24|7684.6|7684.6|7679.24|7679.24|0
1652100430000|2022-05-09 12:47:10|7680.37|7680.37|7680.37|7680.37|7680.37|7680.37|7680.37|7680.37|0
1652100460000|2022-05-09 12:47:40|7681.5|7681.5|7682.63|7682.63|7682.63|7682.63|7681.5|7681.5|0
1652100470000|2022-05-09 12:47:50|7681.5|7681.5|7681.22|7681.22|7682.35|7682.35|7681.22|7681.22|0
1652100480000|2022-05-09 12:48:00|7682.35|7682.35|7682.62|7682.62|7682.62|7682.62|7682.05|7682.05|0
1652100490000|2022-05-09 12:48:10|7681.49|7681.49|7683.17|7683.17|7683.17|7683.17|7680.62|7680.62|0
1652100500000|2022-05-09 12:48:20|7684.3|7684.3|7684.87|7684.87|7684.87|7684.87|7683.45|7683.45|0
1652100510000|2022-05-09 12:48:30|7687.13|7687.13|7688.26|7688.26|7688.26|7688.26|7686|7686|0
1652100520000|2022-05-09 12:48:40|7687.13|7687.13|7687.13|7687.13|7688.26|7688.26|7687.13|7687.13|0
1652100530000|2022-05-09 12:48:50|7686.85|7686.85|7685.71|7685.71|7686.85|7686.85|7685.71|7685.71|0
1652100550000|2022-05-09 12:49:10|7684.58|7684.58|7683.73|7683.73|7684.87|7684.87|7683.73|7683.73|0
1652100560000|2022-05-09 12:49:20|7682.6|7682.6|7680.9|7680.9|7683.45|7683.45|7680.9|7680.9|0
1652100570000|2022-05-09 12:49:30|7683.17|7683.17|7684.58|7684.58|7685.15|7685.15|7683.17|7683.17|0
1652100580000|2022-05-09 12:49:40|7685.71|7685.71|7686|7686|7686|7686|7685.71|7685.71|0
1652100590000|2022-05-09 12:49:50|7688.26|7688.26|7686.28|7686.28|7689.4|7689.4|7686.28|7686.28|0
1652100600000|2022-05-09 12:50:00|7685.15|7685.15|7685.72|7685.72|7685.72|7685.72|7684.02|7684.02|0
1652100610000|2022-05-09 12:50:10|7686.85|7686.85|7688.01|7688.01|7688.01|7688.01|7686.85|7686.85|0
1652100620000|2022-05-09 12:50:20|7689.14|7689.14|7688.29|7688.29|7690.27|7690.27|7688.01|7688.01|0
1652100630000|2022-05-09 12:50:30|7687.16|7687.16|7688.29|7688.29|7688.29|7688.29|7686.88|7686.88|0
1652100640000|2022-05-09 12:50:40|7689.43|7689.43|7688.29|7688.29|7689.43|7689.43|7688.29|7688.29|0
1652100650000|2022-05-09 12:50:50|7689.43|7689.43|7689.43|7689.43|7689.43|7689.43|7689.43|7689.43|0
1652100660000|2022-05-09 12:51:00|7691.41|7691.41|7690.28|7690.28|7691.41|7691.41|7690.28|7690.28|0
1652100670000|2022-05-09 12:51:10|7691.41|7691.41|7690.28|7690.28|7691.41|7691.41|7690.28|7690.28|0
1652100680000|2022-05-09 12:51:20|7689.99|7689.99|7690.03|7690.03|7690.03|7690.03|7689.99|7689.99|0
1652100690000|2022-05-09 12:51:30|7691.16|7691.16|7689.99|7689.99|7691.16|7691.16|7688.86|7688.86|0
1652100700000|2022-05-09 12:51:40|7690.28|7690.28|7690.9|7690.9|7690.9|7690.9|7690.28|7690.28|0
1652100710000|2022-05-09 12:51:50|7692.03|7692.03|7694.3|7694.3|7694.3|7694.3|7692.03|7692.03|0
1652100720000|2022-05-09 12:52:00|7694.87|7694.87|7696.24|7696.24|7696.24|7696.24|7692.84|7692.84|0
1652100730000|2022-05-09 12:52:10|7696.22|7696.22|7695.37|7695.37|7697.35|7697.35|7695.09|7695.09|0
1652100740000|2022-05-09 12:52:20|7696.5|7696.5|7694.24|7694.24|7696.5|7696.5|7694.24|7694.24|0
1652100750000|2022-05-09 12:52:30|7693.67|7693.67|7694.24|7694.24|7694.24|7694.24|7693.67|7693.67|0
1652100760000|2022-05-09 12:52:40|7693.67|7693.67|7693.67|7693.67|7693.67|7693.67|7693.67|7693.67|0
1652100770000|2022-05-09 12:52:50|7692.54|7692.54|7693.67|7693.67|7693.67|7693.67|7692.54|7692.54|0
1652100780000|2022-05-09 12:53:00|7690.84|7690.84|7691.9|7691.9|7691.97|7691.97|7690.56|7690.56|0
1652100790000|2022-05-09 12:53:10|7693.03|7693.03|7691.89|7691.89|7693.03|7693.03|7691.89|7691.89|0
1652100800000|2022-05-09 12:53:20|7693.02|7693.02|7695.86|7695.86|7695.86|7695.86|7693.02|7693.02|0
1652100810000|2022-05-09 12:53:30|7694.73|7694.73|7695.01|7695.01|7695.01|7695.01|7693.31|7693.31|0
1652100820000|2022-05-09 12:53:40|7694.73|7694.73|7693.84|7693.84|7694.73|7694.73|7693.27|7693.27|0
1652100830000|2022-05-09 12:53:50|7694.97|7694.97|7694.97|7694.97|7694.97|7694.97|7694.97|7694.97|0
1652100840000|2022-05-09 12:54:00|7696.1|7696.1|7694.97|7694.97|7696.1|7696.1|7694.97|7694.97|0
1652100850000|2022-05-09 12:54:10|7696.1|7696.1|7694.67|7694.67|7696.1|7696.1|7692.41|7692.41|0
1652100860000|2022-05-09 12:54:20|7693.54|7693.54|7698.92|7698.92|7698.92|7698.92|7693.54|7693.54|0
1652100870000|2022-05-09 12:54:30|7700.05|7700.05|7700.08|7700.08|7700.08|7700.08|7698.92|7698.92|0
1652100880000|2022-05-09 12:54:40|7700.36|7700.36|7701.21|7701.21|7701.21|7701.21|7699.51|7699.51|0
1652100890000|2022-05-09 12:54:50|7701.23|7701.23|7701.37|7701.37|7701.37|7701.37|7701.17|7701.17|0
1652100900000|2022-05-09 12:55:00|7703.63|7703.63|7702.52|7702.52|7703.68|7703.68|7702.52|7702.52|0
1652100910000|2022-05-09 12:55:10|7702.46|7702.46|7702.74|7702.74|7705|7705|7702.46|7702.46|0
1652100920000|2022-05-09 12:55:20|7702.46|7702.46|7702.46|7702.46|7702.46|7702.46|7702.46|7702.46|0
1652100930000|2022-05-09 12:55:30|7702.53|7702.53|7701.98|7701.98|7703.11|7703.11|7701.98|7701.98|0
1652100940000|2022-05-09 12:55:40|7703.11|7703.11|7703.11|7703.11|7703.11|7703.11|7703.11|7703.11|0
1652100950000|2022-05-09 12:55:50|7703.4|7703.4|7703.4|7703.4|7704.53|7704.53|7703.4|7703.4|0
1652100960000|2022-05-09 12:56:00|7704.53|7704.53|7705.1|7705.1|7705.1|7705.1|7704.53|7704.53|0
1652100970000|2022-05-09 12:56:10|7705.38|7705.38|7704.81|7704.81|7705.67|7705.67|7703.68|7703.68|0
1652100980000|2022-05-09 12:56:20|7704.53|7704.53|7703.11|7703.11|7704.53|7704.53|7703.11|7703.11|0
1652100990000|2022-05-09 12:56:30|7702.55|7702.55|7703.68|7703.68|7703.68|7703.68|7702.55|7702.55|0
1652101000000|2022-05-09 12:56:40|7703.11|7703.11|7702.83|7702.83|7703.96|7703.96|7702.83|7702.83|0
1652101010000|2022-05-09 12:56:50|7701.7|7701.7|7705.64|7705.64|7705.64|7705.64|7701.7|7701.7|0
1652101020000|2022-05-09 12:57:00|7704.51|7704.51|7704.51|7704.51|7704.51|7704.51|7704.51|7704.51|0
1652101030000|2022-05-09 12:57:10|7703.94|7703.94|7702.81|7702.81|7703.94|7703.94|7702.81|7702.81|0
1652101050000|2022-05-09 12:57:30|7704.22|7704.22|7704.3|7704.3|7704.32|7704.32|7704.22|7704.22|0
1652101060000|2022-05-09 12:57:40|7703.17|7703.17|7701.76|7701.76|7703.17|7703.17|7700.91|7700.91|0
1652101070000|2022-05-09 12:57:50|7700.63|7700.63|7700.34|7700.34|7700.63|7700.63|7700.34|7700.34|0
1652101080000|2022-05-09 12:58:00|7701.47|7701.47|7700.63|7700.63|7701.47|7701.47|7700.34|7700.34|0
1652101090000|2022-05-09 12:58:10|7700.91|7700.91|7702.04|7702.04|7702.04|7702.04|7700.91|7700.91|0
1652101100000|2022-05-09 12:58:20|7702.33|7702.33|7699.49|7699.49|7702.33|7702.33|7699.49|7699.49|0
1652101110000|2022-05-09 12:58:30|7700.63|7700.63|7700.63|7700.63|7700.63|7700.63|7699.49|7699.49|0
1652101120000|2022-05-09 12:58:40|7701.76|7701.76|7701.03|7701.03|7703.01|7703.01|7701.03|7701.03|0
1652101130000|2022-05-09 12:58:50|7699.9|7699.9|7700.49|7700.49|7700.49|7700.49|7698.79|7698.79|0
1652101140000|2022-05-09 12:59:00|7699.36|7699.36|7697.09|7697.09|7699.36|7699.36|7697.09|7697.09|0
1652101150000|2022-05-09 12:59:10|7697.94|7697.94|7699.07|7699.07|7699.07|7699.07|7696.81|7696.81|0
1652101160000|2022-05-09 12:59:20|7697.94|7697.94|7698.22|7698.22|7698.22|7698.22|7696.81|7696.81|0
1652101170000|2022-05-09 12:59:30|7697.65|7697.65|7692.86|7692.86|7697.65|7697.65|7692.86|7692.86|0
1652101180000|2022-05-09 12:59:40|7692.93|7692.93|7691.71|7691.71|7692.93|7692.93|7690.58|7690.58|0
1652101190000|2022-05-09 12:59:50|7691.7|7691.7|7685.46|7685.46|7691.7|7691.7|7685.46|7685.46|0
1652101200000|2022-05-09 13:00:00|7682.91|7682.91|7679.51|7679.51|7682.91|7682.91|7679.51|7679.51|0
1652101210000|2022-05-09 13:00:10|7679.22|7679.22|7675.01|7675.01|7679.55|7679.55|7675.01|7675.01|0
1652101220000|2022-05-09 13:00:20|7675.03|7675.03|7677.59|7677.59|7677.59|7677.59|7673.9|7673.9|0
1652101230000|2022-05-09 13:00:30|7679.85|7679.85|7679.22|7679.22|7679.85|7679.85|7678.09|7678.09|0
1652101240000|2022-05-09 13:00:40|7678.09|7678.09|7679.54|7679.54|7680.07|7680.07|7678.09|7678.09|0
1652101250000|2022-05-09 13:00:50|7679.5|7679.5|7681.42|7681.42|7681.42|7681.42|7679.5|7679.5|0
1652101260000|2022-05-09 13:01:00|7683.69|7683.69|7684.18|7684.18|7686.42|7686.42|7683.59|7683.59|0
1652101270000|2022-05-09 13:01:10|7683.9|7683.9|7681.35|7681.35|7683.9|7683.9|7681.35|7681.35|0
1652101280000|2022-05-09 13:01:20|7682.48|7682.48|7685.05|7685.05|7685.05|7685.05|7682.48|7682.48|0
1652101290000|2022-05-09 13:01:30|7685.33|7685.33|7685.09|7685.09|7686.51|7686.51|7684.24|7684.24|0
1652101300000|2022-05-09 13:01:40|7685.38|7685.38|7685.38|7685.38|7685.38|7685.38|7685.38|7685.38|0
1652101320000|2022-05-09 13:02:00|7686.51|7686.51|7686.51|7686.51|7686.51|7686.51|7686.51|7686.51|0
1652101330000|2022-05-09 13:02:10|7687.64|7687.64|7687.67|7687.67|7687.67|7687.67|7687.64|7687.64|0
1652101340000|2022-05-09 13:02:20|7688.23|7688.23|7689.08|7689.08|7689.08|7689.08|7687.67|7687.67|0
1652101350000|2022-05-09 13:02:30|7689.12|7689.12|7691.39|7691.39|7691.39|7691.39|7689.12|7689.12|0
1652101360000|2022-05-09 13:02:40|7692.8|7692.8|7697.07|7697.07|7697.07|7697.07|7691.69|7691.69|0
1652101370000|2022-05-09 13:02:50|7698.2|7698.2|7701.92|7701.92|7701.92|7701.92|7698.2|7698.2|0
1652101380000|2022-05-09 13:03:00|7701.94|7701.94|7709.28|7709.28|7709.28|7709.28|7700.79|7700.79|0
1652101390000|2022-05-09 13:03:10|7709.35|7709.35|7708.82|7708.82|7711.08|7711.08|7708.82|7708.82|0
1652101400000|2022-05-09 13:03:20|7708.53|7708.53|7703.13|7703.13|7708.53|7708.53|7703.13|7703.13|0
1652101410000|2022-05-09 13:03:30|7701.42|7701.42|7701.42|7701.42|7701.71|7701.71|7701.14|7701.14|0
1652101420000|2022-05-09 13:03:40|7702.55|7702.55|7703.12|7703.12|7704.25|7704.25|7701.99|7701.99|0
1652101430000|2022-05-09 13:03:50|7701.99|7701.99|7701.71|7701.71|7701.99|7701.99|7701.71|7701.71|0
1652101440000|2022-05-09 13:04:00|7702.84|7702.84|7705.93|7705.93|7705.93|7705.93|7702.84|7702.84|0
1652101450000|2022-05-09 13:04:10|7705.91|7705.91|7701.29|7701.29|7705.91|7705.91|7701.29|7701.29|0
1652101460000|2022-05-09 13:04:20|7703.84|7703.84|7705.54|7705.54|7705.54|7705.54|7703.84|7703.84|0
1652101470000|2022-05-09 13:04:30|7704.41|7704.41|7702.71|7702.71|7704.41|7704.41|7702.42|7702.42|0
1652101480000|2022-05-09 13:04:40|7703.28|7703.28|7706.67|7706.67|7706.67|7706.67|7703.28|7703.28|0
1652101490000|2022-05-09 13:04:50|7706.65|7706.65|7707.8|7707.8|7707.8|7707.8|7705.51|7705.51|0
1652101500000|2022-05-09 13:05:00|7706.67|7706.67|7705.25|7705.25|7706.67|7706.67|7705.25|7705.25|0
1652101510000|2022-05-09 13:05:10|7704.12|7704.12|7705.23|7705.23|7705.23|7705.23|7704.1|7704.1|0
1652101520000|2022-05-09 13:05:20|7705.25|7705.25|7704.64|7704.64|7705.25|7705.25|7704.64|7704.64|0
1652101530000|2022-05-09 13:05:30|7704.57|7704.57|7705.7|7705.7|7705.7|7705.7|7704.57|7704.57|0
1652101540000|2022-05-09 13:05:40|7704.57|7704.57|7704.85|7704.85|7704.85|7704.85|7703.44|7703.44|0
1652101550000|2022-05-09 13:05:50|7704.84|7704.84|7705.12|7705.12|7706.53|7706.53|7704.84|7704.84|0
1652101560000|2022-05-09 13:06:00|7704.84|7704.84|7706.04|7706.04|7706.04|7706.04|7704.84|7704.84|0
1652101570000|2022-05-09 13:06:10|7706.61|7706.61|7708.11|7708.11|7709.16|7709.16|7706.61|7706.61|0
1652101580000|2022-05-09 13:06:20|7709.24|7709.24|7712.07|7712.07|7712.07|7712.07|7709.24|7709.24|0
1652101590000|2022-05-09 13:06:30|7712.64|7712.64|7711.57|7711.57|7712.64|7712.64|7710.38|7710.38|0
1652101600000|2022-05-09 13:06:40|7711.86|7711.86|7711.83|7711.83|7711.86|7711.86|7710.7|7710.7|0
1652101620000|2022-05-09 13:07:00|7711.55|7711.55|7709.89|7709.89|7711.55|7711.55|7708.75|7708.75|0
1652101630000|2022-05-09 13:07:10|7709.6|7709.6|7708.19|7708.19|7709.6|7709.6|7708.19|7708.19|0
1652101640000|2022-05-09 13:07:20|7709.32|7709.32|7710.45|7710.45|7710.45|7710.45|7709.03|7709.03|0
1652101650000|2022-05-09 13:07:30|7712.71|7712.71|7710.42|7710.42|7714.13|7714.13|7710.42|7710.42|0
1652101660000|2022-05-09 13:07:40|7711.55|7711.55|7709.28|7709.28|7711.55|7711.55|7709.28|7709.28|0
1652101670000|2022-05-09 13:07:50|7710.42|7710.42|7710.42|7710.42|7710.42|7710.42|7710.42|7710.42|0
1652101680000|2022-05-09 13:08:00|7710.13|7710.13|7710.8|7710.8|7711.94|7711.94|7710.13|7710.13|0
1652101690000|2022-05-09 13:08:10|7709.95|7709.95|7704.29|7704.29|7709.95|7709.95|7704.29|7704.29|0
1652101700000|2022-05-09 13:08:20|7704.01|7704.01|7704.01|7704.01|7704.01|7704.01|7702.87|7702.87|0
1652101710000|2022-05-09 13:08:30|7703.72|7703.72|7703.16|7703.16|7703.72|7703.72|7702.59|7702.59|0
1652101720000|2022-05-09 13:08:40|7705.42|7705.42|7708.29|7708.29|7708.29|7708.29|7705.42|7705.42|0
1652101730000|2022-05-09 13:08:50|7708.58|7708.58|7710.28|7710.28|7710.28|7710.28|7707.45|7707.45|0
1652101740000|2022-05-09 13:09:00|7710.56|7710.56|7706.6|7706.6|7710.56|7710.56|7706.6|7706.6|0
1652101750000|2022-05-09 13:09:10|7707.73|7707.73|7708.86|7708.86|7708.86|7708.86|7707.73|7707.73|0
1652101760000|2022-05-09 13:09:20|7705.47|7705.47|7707.77|7707.77|7707.77|7707.77|7705.47|7705.47|0
1652101770000|2022-05-09 13:09:30|7708.06|7708.06|7705.88|7705.88|7708.06|7708.06|7705.88|7705.88|0
1652101780000|2022-05-09 13:09:40|7705.59|7705.59|7706.8|7706.8|7707.01|7707.01|7705.59|7705.59|0
1652101790000|2022-05-09 13:09:50|7706.74|7706.74|7707.6|7707.6|7707.6|7707.6|7706.45|7706.45|0
1652101800000|2022-05-09 13:10:00|7707.59|7707.59|7707.59|7707.59|7707.59|7707.59|7707.59|7707.59|0
1652101810000|2022-05-09 13:10:10|7707.02|7707.02|7707.45|7707.45|7708.49|7708.49|7707.02|7707.02|0
1652101820000|2022-05-09 13:10:20|7708.58|7708.58|7706.31|7706.31|7708.58|7708.58|7706.31|7706.31|0
1652101830000|2022-05-09 13:10:30|7707.45|7707.45|7708.01|7708.01|7710.28|7710.28|7707.45|7707.45|0
1652101840000|2022-05-09 13:10:40|7707.97|7707.97|7707.69|7707.69|7707.97|7707.97|7707.69|7707.69|0
1652101850000|2022-05-09 13:10:50|7707.4|7707.4|7707.69|7707.69|7708.26|7708.26|7707.4|7707.4|0
1652101860000|2022-05-09 13:11:00|7707.12|7707.12|7707.39|7707.39|7707.39|7707.39|7707.11|7707.11|0
1652101870000|2022-05-09 13:11:10|7707.31|7707.31|7706.17|7706.17|7708.44|7708.44|7706.17|7706.17|0
1652101880000|2022-05-09 13:11:20|7704.76|7704.76|7705.89|7705.89|7705.89|7705.89|7704.76|7704.76|0
1652101890000|2022-05-09 13:11:30|7707.02|7707.02|7708.15|7708.15|7708.15|7708.15|7707.02|7707.02|0
1652101900000|2022-05-09 13:11:40|7709.28|7709.28|7711.27|7711.27|7711.27|7711.27|7708.72|7708.72|0
1652101910000|2022-05-09 13:11:50|7710.7|7710.7|7710.98|7710.98|7712.12|7712.12|7708.44|7708.44|0
1652101920000|2022-05-09 13:12:00|7712.12|7712.12|7710.98|7710.98|7712.12|7712.12|7710.98|7710.98|0
1652101930000|2022-05-09 13:12:10|7712.12|7712.12|7716.36|7716.36|7716.36|7716.36|7712.12|7712.12|0
1652101940000|2022-05-09 13:12:20|7716.93|7716.93|7721.31|7721.31|7721.31|7721.31|7716.93|7716.93|0
1652101950000|2022-05-09 13:12:30|7721.38|7721.38|7720.81|7720.81|7722.51|7722.51|7719.4|7719.4|0
1652101960000|2022-05-09 13:12:40|7720.53|7720.53|7717.88|7717.88|7720.53|7720.53|7717.86|7717.86|0
1652101970000|2022-05-09 13:12:50|7718.16|7718.16|7720.15|7720.15|7721|7721|7718.16|7718.16|0
1652101980000|2022-05-09 13:13:00|7719.86|7719.86|7724.42|7724.42|7724.42|7724.42|7718.73|7718.73|0
1652101990000|2022-05-09 13:13:10|7725.84|7725.84|7726.97|7726.97|7728.38|7728.38|7725.84|7725.84|0
1652102000000|2022-05-09 13:13:20|7725.84|7725.84|7724.99|7724.99|7727.25|7727.25|7724.7|7724.7|0
1652102020000|2022-05-09 13:13:40|7724.42|7724.42|7724.39|7724.39|7724.42|7724.42|7724.39|7724.39|0
1652102030000|2022-05-09 13:13:50|7724.11|7724.11|7724.11|7724.11|7724.11|7724.11|7722.41|7722.41|0
1652102040000|2022-05-09 13:14:00|7725.24|7725.24|7724.68|7724.68|7725.81|7725.81|7724.68|7724.68|0
1652102050000|2022-05-09 13:14:10|7725.81|7725.81|7724.67|7724.67|7725.81|7725.81|7724.67|7724.67|0
1652102060000|2022-05-09 13:14:20|7723.54|7723.54|7718.57|7718.57|7723.54|7723.54|7718.57|7718.57|0
1652102070000|2022-05-09 13:14:30|7719.14|7719.14|7720.21|7720.21|7721.4|7721.4|7719.14|7719.14|0
1652102080000|2022-05-09 13:14:40|7721.38|7721.38|7722.78|7722.78|7723.91|7723.91|7721.32|7721.32|0
1652102090000|2022-05-09 13:14:50|7723.91|7723.91|7723.95|7723.95|7725.08|7725.08|7722.78|7722.78|0
1652102100000|2022-05-09 13:15:00|7722.82|7722.82|7723.95|7723.95|7723.95|7723.95|7722.82|7722.82|0
1652102120000|2022-05-09 13:15:20|7722.82|7722.82|7721.73|7721.73|7722.86|7722.86|7721.69|7721.69|0
1652102130000|2022-05-09 13:15:30|7722.86|7722.86|7723.14|7723.14|7725.41|7725.41|7722.86|7722.86|0
1652102140000|2022-05-09 13:15:40|7725.41|7725.41|7723.42|7723.42|7725.41|7725.41|7723.42|7723.42|0
1652102150000|2022-05-09 13:15:50|7723.71|7723.71|7721.54|7721.54|7723.71|7723.71|7721.54|7721.54|0
1652102160000|2022-05-09 13:16:00|7722.67|7722.67|7721.54|7721.54|7722.67|7722.67|7721.54|7721.54|0
1652102170000|2022-05-09 13:16:10|7721.26|7721.26|7722.96|7722.96|7722.96|7722.96|7720.7|7720.7|0
1652102180000|2022-05-09 13:16:20|7724.09|7724.09|7723.24|7723.24|7724.37|7724.37|7722.96|7722.96|0
1652102190000|2022-05-09 13:16:30|7723.21|7723.21|7724.47|7724.47|7724.47|7724.47|7723.21|7723.21|0
1652102200000|2022-05-09 13:16:40|7725.6|7725.6|7724.76|7724.76|7726.17|7726.17|7724.76|7724.76|0
1652102210000|2022-05-09 13:16:50|7724.73|7724.73|7726.72|7726.72|7726.72|7726.72|7724.73|7724.73|0
1652102220000|2022-05-09 13:17:00|7726.68|7726.68|7726.68|7726.68|7726.68|7726.68|7726.68|7726.68|0
1652102230000|2022-05-09 13:17:10|7726.71|7726.71|7724.44|7724.44|7726.71|7726.71|7724.44|7724.44|0
1652102240000|2022-05-09 13:17:20|7724.73|7724.73|7724.65|7724.65|7724.73|7724.73|7724.65|7724.65|0
1652102250000|2022-05-09 13:17:30|7723.52|7723.52|7722.37|7722.37|7723.52|7723.52|7722.37|7722.37|0
1652102260000|2022-05-09 13:17:40|7723.5|7723.5|7723.5|7723.5|7723.5|7723.5|7723.5|7723.5|0
1652102270000|2022-05-09 13:17:50|7723.79|7723.79|7724.92|7724.92|7724.92|7724.92|7723.79|7723.79|0
1652102280000|2022-05-09 13:18:00|7723.79|7723.79|7725.49|7725.49|7725.49|7725.49|7723.5|7723.5|0
1652102290000|2022-05-09 13:18:10|7724.35|7724.35|7723.53|7723.53|7724.66|7724.66|7723.53|7723.53|0
1652102300000|2022-05-09 13:18:20|7723.55|7723.55|7725.83|7725.83|7725.83|7725.83|7723.55|7723.55|0
1652102310000|2022-05-09 13:18:30|7725.81|7725.81|7725.81|7725.81|7725.81|7725.81|7725.81|7725.81|0
1652102320000|2022-05-09 13:18:40|7725.79|7725.79|7722.12|7722.12|7725.79|7725.79|7722.12|7722.12|0
1652102330000|2022-05-09 13:18:50|7721.24|7721.24|7720.67|7720.67|7721.24|7721.24|7718.13|7718.13|0
1652102340000|2022-05-09 13:19:00|7722.09|7722.09|7718.69|7718.69|7722.09|7722.09|7718.69|7718.69|0
1652102350000|2022-05-09 13:19:10|7719.82|7719.82|7719.82|7719.82|7719.82|7719.82|7719.82|7719.82|0
1652102360000|2022-05-09 13:19:20|7720.95|7720.95|7722.65|7722.65|7722.65|7722.65|7720.95|7720.95|0
1652102370000|2022-05-09 13:19:30|7723.5|7723.5|7724.64|7724.64|7724.64|7724.64|7723.5|7723.5|0
1652102380000|2022-05-09 13:19:40|7725.77|7725.77|7722.39|7722.39|7725.77|7725.77|7722.39|7722.39|0
1652102390000|2022-05-09 13:19:50|7722.41|7722.41|7724.95|7724.95|7724.95|7724.95|7722.41|7722.41|0
1652102400000|2022-05-09 13:20:00|7726.09|7726.09|7726.11|7726.11|7726.11|7726.11|7726.09|7726.09|0
1652102410000|2022-05-09 13:20:10|7725.83|7725.83|7725.83|7725.83|7725.83|7725.83|7725.83|7725.83|0
1652102420000|2022-05-09 13:20:20|7724.7|7724.7|7723.85|7723.85|7724.98|7724.98|7722.72|7722.72|0
1652102430000|2022-05-09 13:20:30|7722.72|7722.72|7720.44|7720.44|7722.72|7722.72|7720.44|7720.44|0
1652102440000|2022-05-09 13:20:40|7719.31|7719.31|7718.74|7718.74|7719.31|7719.31|7718.74|7718.74|0
1652102450000|2022-05-09 13:20:50|7718.46|7718.46|7719.25|7719.25|7719.25|7719.25|7718.46|7718.46|0
1652102460000|2022-05-09 13:21:00|7718.96|7718.96|7718.96|7718.96|7720.09|7720.09|7718.93|7718.93|0
1652102470000|2022-05-09 13:21:10|7719|7719|7718.41|7718.41|7719|7719|7718.41|7718.41|0
1652102480000|2022-05-09 13:21:20|7719.54|7719.54|7718.16|7718.16|7719.58|7719.58|7717.03|7717.03|0
1652102490000|2022-05-09 13:21:30|7715.9|7715.9|7715.91|7715.91|7717.06|7717.06|7715.86|7715.86|0
1652102500000|2022-05-09 13:21:40|7717.04|7717.04|7719.58|7719.58|7719.58|7719.58|7717.04|7717.04|0
1652102520000|2022-05-09 13:22:00|7720.71|7720.71|7721.28|7721.28|7722.69|7722.69|7720.15|7720.15|0
1652102530000|2022-05-09 13:22:10|7722.41|7722.41|7722.67|7722.67|7722.67|7722.67|7722.38|7722.38|0
1652102550000|2022-05-09 13:22:30|7721.54|7721.54|7720.08|7720.08|7721.54|7721.54|7720.08|7720.08|0
1652102560000|2022-05-09 13:22:40|7720.04|7720.04|7717.72|7717.72|7720.04|7720.04|7717.72|7717.72|0
1652102570000|2022-05-09 13:22:50|7717.7|7717.7|7717.7|7717.7|7717.7|7717.7|7717.7|7717.7|0
1652102580000|2022-05-09 13:23:00|7717.98|7717.98|7722.23|7722.23|7722.23|7722.23|7717.98|7717.98|0
1652102590000|2022-05-09 13:23:10|7721.1|7721.1|7722.23|7722.23|7722.23|7722.23|7721.1|7721.1|0
1652102600000|2022-05-09 13:23:20|7721.66|7721.66|7721.63|7721.63|7721.66|7721.66|7721.63|7721.63|0
1652102610000|2022-05-09 13:23:30|7720.5|7720.5|7721.63|7721.63|7721.63|7721.63|7720.5|7720.5|0
1652102620000|2022-05-09 13:23:40|7721.35|7721.35|7721.28|7721.28|7722.77|7722.77|7721.28|7721.28|0
1652102630000|2022-05-09 13:23:50|7722.41|7722.41|7721.28|7721.28|7723.54|7723.54|7721.28|7721.28|0
1652102640000|2022-05-09 13:24:00|7722.41|7722.41|7723.54|7723.54|7723.54|7723.54|7722.41|7722.41|0
1652102650000|2022-05-09 13:24:10|7722.41|7722.41|7722.41|7722.41|7722.41|7722.41|7722.41|7722.41|0
1652102660000|2022-05-09 13:24:20|7723.82|7723.82|7724.11|7724.11|7724.39|7724.39|7723.82|7723.82|0
1652102670000|2022-05-09 13:24:30|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|0
1652102680000|2022-05-09 13:24:40|7721.85|7721.85|7722.98|7722.98|7724.11|7724.11|7721.85|7721.85|0
1652102690000|2022-05-09 13:24:50|7723|7723|7723.28|7723.28|7724.41|7724.41|7723|7723|0
1652102700000|2022-05-09 13:25:00|7722.15|7722.15|7722.93|7722.93|7725.19|7725.19|7721.8|7721.8|0
1652102710000|2022-05-09 13:25:10|7724.06|7724.06|7726.33|7726.33|7726.33|7726.33|7724.06|7724.06|0
1652102720000|2022-05-09 13:25:20|7726.37|7726.37|7727.51|7727.51|7728.65|7728.65|7726.37|7726.37|0
1652102730000|2022-05-09 13:25:30|7726.38|7726.38|7726.38|7726.38|7726.38|7726.38|7726.38|7726.38|0
1652102740000|2022-05-09 13:25:40|7726.67|7726.67|7728.65|7728.65|7728.65|7728.65|7726.67|7726.67|0
1652102750000|2022-05-09 13:25:50|7728.93|7728.93|7727.52|7727.52|7730.07|7730.07|7727.52|7727.52|0
1652102760000|2022-05-09 13:26:00|7728.65|7728.65|7729.83|7729.83|7730.91|7730.91|7728.65|7728.65|0
1652102770000|2022-05-09 13:26:10|7730.4|7730.4|7730.4|7730.4|7730.4|7730.4|7730.4|7730.4|0
1652102780000|2022-05-09 13:26:20|7730.11|7730.11|7729.28|7729.28|7730.11|7730.11|7728.42|7728.42|0
1652102790000|2022-05-09 13:26:30|7728.15|7728.15|7729.28|7729.28|7729.28|7729.28|7728.15|7728.15|0
1652102800000|2022-05-09 13:26:40|7729.57|7729.57|7731.37|7731.37|7731.37|7731.37|7729.28|7729.28|0
1652102810000|2022-05-09 13:26:50|7731.94|7731.94|7731.94|7731.94|7731.94|7731.94|7731.94|7731.94|0
1652102820000|2022-05-09 13:27:00|7730.8|7730.8|7730.8|7730.8|7730.8|7730.8|7729.67|7729.67|0
1652102830000|2022-05-09 13:27:10|7731.94|7731.94|7730.52|7730.52|7731.94|7731.94|7730.52|7730.52|0
1652102840000|2022-05-09 13:27:20|7730.54|7730.54|7732.8|7732.8|7732.8|7732.8|7730.54|7730.54|0
1652102850000|2022-05-09 13:27:30|7733.93|7733.93|7734.81|7734.81|7734.81|7734.81|7733.37|7733.37|0
1652102860000|2022-05-09 13:27:40|7733.68|7733.68|7733.7|7733.7|7733.7|7733.7|7731.98|7731.98|0
1652102870000|2022-05-09 13:27:50|7734.83|7734.83|7730.02|7730.02|7734.83|7734.83|7727.76|7727.76|0
1652102890000|2022-05-09 13:28:10|7729.74|7729.74|7726.03|7726.03|7729.74|7729.74|7726.03|7726.03|0
1652102900000|2022-05-09 13:28:20|7725.97|7725.97|7725.69|7725.69|7727.1|7727.1|7725.69|7725.69|0
1652102910000|2022-05-09 13:28:30|7725.4|7725.4|7724.84|7724.84|7725.4|7725.4|7724.84|7724.84|0
1652102920000|2022-05-09 13:28:40|7723.71|7723.71|7721.11|7721.11|7723.71|7723.71|7719.98|7719.98|0
1652102930000|2022-05-09 13:28:50|7722.25|7722.25|7722.25|7722.25|7722.25|7722.25|7722.25|7722.25|0
1652102940000|2022-05-09 13:29:00|7723.38|7723.38|7722.25|7722.25|7724.51|7724.51|7722.25|7722.25|0
1652102950000|2022-05-09 13:29:10|7723.38|7723.38|7721.96|7721.96|7724.51|7724.51|7721.96|7721.96|0
1652102960000|2022-05-09 13:29:20|7721.68|7721.68|7721.68|7721.68|7721.68|7721.68|7721.68|7721.68|0
1652102970000|2022-05-09 13:29:30|7721.39|7721.39|7727.35|7727.35|7727.35|7727.35|7719.95|7719.95|0
1652102980000|2022-05-09 13:29:40|7727.63|7727.63|7724.51|7724.51|7727.63|7727.63|7723.38|7723.38|0
1652102990000|2022-05-09 13:29:50|7723.38|7723.38|7725.68|7725.68|7725.68|7725.68|7722.85|7722.85|0
1652103000000|2022-05-09 13:30:00|7725.64|7725.64|7719.74|7719.74|7728.73|7728.73|7719.74|7719.74|0
1652103010000|2022-05-09 13:30:10|7719.72|7719.72|7717.74|7717.74|7720.85|7720.85|7716.88|7716.88|0
1652103020000|2022-05-09 13:30:20|7717.78|7717.78|7721.59|7721.59|7721.59|7721.59|7713.25|7713.25|0
1652103030000|2022-05-09 13:30:30|7721.02|7721.02|7716.04|7716.04|7722.55|7722.55|7716.04|7716.04|0
1652103040000|2022-05-09 13:30:40|7718.3|7718.3|7722.55|7722.55|7723.96|7723.96|7718.3|7718.3|0
1652103050000|2022-05-09 13:30:50|7724.81|7724.81|7721.92|7721.92|7726.46|7726.46|7720.79|7720.79|0
1652103060000|2022-05-09 13:31:00|7720.79|7720.79|7716.18|7716.18|7720.79|7720.79|7708.73|7708.73|0
1652103070000|2022-05-09 13:31:10|7719.87|7719.87|7715.04|7715.04|7721|7721|7715.04|7715.04|0
1652103080000|2022-05-09 13:31:20|7715.6|7715.6|7717.33|7717.33|7717.61|7717.61|7715.6|7715.6|0
1652103090000|2022-05-09 13:31:30|7717.31|7717.31|7717.85|7717.85|7722.71|7722.71|7716.16|7716.16|0
1652103100000|2022-05-09 13:31:40|7718.98|7718.98|7716.4|7716.4|7718.98|7718.98|7716.4|7716.4|0
1652103110000|2022-05-09 13:31:50|7716.68|7716.68|7705.88|7705.88|7716.97|7716.97|7705.88|7705.88|0
1652103120000|2022-05-09 13:32:00|7705.89|7705.89|7711.25|7711.25|7711.25|7711.25|7704.74|7704.74|0
1652103130000|2022-05-09 13:32:10|7711.82|7711.82|7713.83|7713.83|7714.96|7714.96|7711.82|7711.82|0
1652103140000|2022-05-09 13:32:20|7713.55|7713.55|7714.96|7714.96|7718.08|7718.08|7712.98|7712.98|0
1652103150000|2022-05-09 13:32:30|7715.53|7715.53|7714.62|7714.62|7717.52|7717.52|7714.36|7714.36|0
1652103160000|2022-05-09 13:32:40|7715.47|7715.47|7723.08|7723.08|7723.08|7723.08|7715.47|7715.47|0
1652103170000|2022-05-09 13:32:50|7722.8|7722.8|7723.7|7723.7|7723.98|7723.98|7720.81|7720.81|0
1652103180000|2022-05-09 13:33:00|7723.42|7723.42|7719.52|7719.52|7723.42|7723.42|7719.52|7719.52|0
1652103190000|2022-05-09 13:33:10|7718.96|7718.96|7714.9|7714.9|7718.96|7718.96|7714.62|7714.62|0
1652103200000|2022-05-09 13:33:20|7715.76|7715.76|7716.59|7716.59|7722.6|7722.6|7715.76|7715.76|0
1652103210000|2022-05-09 13:33:30|7718.85|7718.85|7717.72|7717.72|7721.97|7721.97|7717.72|7717.72|0
1652103220000|2022-05-09 13:33:40|7716.59|7716.59|7712.84|7712.84|7716.59|7716.59|7712.32|7712.32|0
1652103230000|2022-05-09 13:33:50|7713.98|7713.98|7711.98|7711.98|7713.98|7713.98|7711.13|7711.13|0
1652103240000|2022-05-09 13:34:00|7712.26|7712.26|7711.13|7711.13|7712.55|7712.55|7710|7710|0
1652103250000|2022-05-09 13:34:10|7710|7710|7709.93|7709.93|7710|7710|7707.38|7707.38|0
1652103260000|2022-05-09 13:34:20|7710.21|7710.21|7712.75|7712.75|7714.45|7714.45|7710.18|7710.18|0
1652103270000|2022-05-09 13:34:30|7713.03|7713.03|7712.35|7712.35|7713.03|7713.03|7711.22|7711.22|0
1652103280000|2022-05-09 13:34:40|7712.64|7712.64|7712.64|7712.64|7712.64|7712.64|7710.08|7710.08|0
1652103290000|2022-05-09 13:34:50|7712.92|7712.92|7715.5|7715.5|7717.2|7717.2|7712.64|7712.64|0
1652103300000|2022-05-09 13:35:00|7716.06|7716.06|7721.71|7721.71|7721.73|7721.73|7716.06|7716.06|0
1652103310000|2022-05-09 13:35:10|7722.28|7722.28|7716.01|7716.01|7722.28|7722.28|7716.01|7716.01|0
1652103320000|2022-05-09 13:35:20|7713.46|7713.46|7709.43|7709.43|7713.74|7713.74|7707.17|7707.17|0
1652103330000|2022-05-09 13:35:30|7708.87|7708.87|7710|7710|7710|7710|7708.02|7708.02|0
1652103340000|2022-05-09 13:35:40|7710.07|7710.07|7708.67|7708.67|7711.22|7711.22|7708.39|7708.39|0
1652103350000|2022-05-09 13:35:50|7708.95|7708.95|7697.15|7697.15|7708.97|7708.97|7697.15|7697.15|0
1652103360000|2022-05-09 13:36:00|7696.02|7696.02|7696.61|7696.61|7697.18|7697.18|7694.63|7694.63|0
1652103370000|2022-05-09 13:36:10|7697.18|7697.18|7703.7|7703.7|7703.7|7703.7|7697.18|7697.18|0
1652103380000|2022-05-09 13:36:20|7703.72|7703.72|7706.27|7706.27|7706.27|7706.27|7703.16|7703.16|0
1652103390000|2022-05-09 13:36:30|7707.69|7707.69|7705.71|7705.71|7709.67|7709.67|7705.71|7705.71|0
1652103400000|2022-05-09 13:36:40|7706.84|7706.84|7708.15|7708.15|7708.44|7708.44|7705.61|7705.61|0
1652103410000|2022-05-09 13:36:50|7707.02|7707.02|7706.17|7706.17|7707.02|7707.02|7704.47|7704.47|0
1652103420000|2022-05-09 13:37:00|7706.15|7706.15|7691.91|7691.91|7706.15|7706.15|7691.91|7691.91|0
1652103430000|2022-05-09 13:37:10|7692.2|7692.2|7688.08|7688.08|7692.2|7692.2|7687.51|7687.51|0
1652103440000|2022-05-09 13:37:20|7690.34|7690.34|7697.13|7697.13|7697.98|7697.98|7690.34|7690.34|0
1652103450000|2022-05-09 13:37:30|7696|7696|7694.58|7694.58|7696|7696|7694.01|7694.01|0
1652103460000|2022-05-09 13:37:40|7696|7696|7696.51|7696.51|7698.26|7698.26|7696|7696|0
1652103470000|2022-05-09 13:37:50|7695.66|7695.66|7692.77|7692.77|7696.23|7696.23|7692.77|7692.77|0
1652103480000|2022-05-09 13:38:00|7691.63|7691.63|7688.7|7688.7|7691.63|7691.63|7687.56|7687.56|0
1652103490000|2022-05-09 13:38:10|7688.68|7688.68|7689.76|7689.76|7689.76|7689.76|7686.93|7686.93|0
1652103500000|2022-05-09 13:38:20|7690.05|7690.05|7692.04|7692.04|7692.6|7692.6|7690.01|7690.01|0
1652103510000|2022-05-09 13:38:30|7691.75|7691.75|7691.16|7691.16|7692.57|7692.57|7690.59|7690.59|0
1652103520000|2022-05-09 13:38:40|7690.02|7690.02|7693.7|7693.7|7693.7|7693.7|7687.47|7687.47|0
1652103530000|2022-05-09 13:38:50|7692.57|7692.57|7692.39|7692.39|7693.8|7693.8|7690.02|7690.02|0
1652103540000|2022-05-09 13:39:00|7692.1|7692.1|7693.82|7693.82|7693.82|7693.82|7689.84|7689.84|0
1652103550000|2022-05-09 13:39:10|7693.25|7693.25|7700.49|7700.49|7701.06|7701.06|7693.25|7693.25|0
1652103560000|2022-05-09 13:39:20|7701.34|7701.34|7698.34|7698.34|7702.47|7702.47|7697.7|7697.7|0
1652103570000|2022-05-09 13:39:30|7699.47|7699.47|7699.2|7699.2|7700.88|7700.88|7697.22|7697.22|0
1652103580000|2022-05-09 13:39:40|7698.63|7698.63|7700.62|7700.62|7700.62|7700.62|7698.63|7698.63|0
1652103590000|2022-05-09 13:39:50|7699.49|7699.49|7696.58|7696.58|7699.49|7699.49|7695.16|7695.16|0
1652103600000|2022-05-09 13:40:00|7697.43|7697.43|7697.15|7697.15|7698.56|7698.56|7697.15|7697.15|0
1652103610000|2022-05-09 13:40:10|7696.02|7696.02|7689.54|7689.54|7696.02|7696.02|7689.37|7689.37|0
1652103620000|2022-05-09 13:40:20|7689.23|7689.23|7689.23|7689.23|7691.78|7691.78|7689.23|7689.23|0
1652103630000|2022-05-09 13:40:30|7688.1|7688.1|7683.8|7683.8|7689.23|7689.23|7683.8|7683.8|0
1652103640000|2022-05-09 13:40:40|7684.93|7684.93|7687.85|7687.85|7688.33|7688.33|7682.95|7682.95|0
1652103650000|2022-05-09 13:40:50|7688.98|7688.98|7694.67|7694.67|7696.37|7696.37|7688.98|7688.98|0
1652103660000|2022-05-09 13:41:00|7693.54|7693.54|7692.94|7692.94|7693.54|7693.54|7692.1|7692.1|0
1652103670000|2022-05-09 13:41:10|7690.68|7690.68|7683.63|7683.63|7690.68|7690.68|7683.35|7683.35|0
1652103680000|2022-05-09 13:41:20|7685.9|7685.9|7680.22|7680.22|7685.9|7685.9|7679.09|7679.09|0
1652103690000|2022-05-09 13:41:30|7681.64|7681.64|7679.37|7679.37|7681.64|7681.64|7679.37|7679.37|0
1652103700000|2022-05-09 13:41:40|7679.33|7679.33|7679.9|7679.9|7681.03|7681.03|7677.92|7677.92|0
1652103710000|2022-05-09 13:41:50|7681.03|7681.03|7679.64|7679.64|7682.45|7682.45|7679.64|7679.64|0
1652103720000|2022-05-09 13:42:00|7678.5|7678.5|7682.67|7682.67|7683.52|7683.52|7677.85|7677.85|0
1652103730000|2022-05-09 13:42:10|7682.38|7682.38|7682.08|7682.08|7682.38|7682.38|7680.95|7680.95|0
1652103740000|2022-05-09 13:42:20|7683.21|7683.21|7687.18|7687.18|7687.18|7687.18|7683.21|7683.21|0
1652103750000|2022-05-09 13:42:30|7688.6|7688.6|7692.63|7692.63|7692.63|7692.63|7688.6|7688.6|0
1652103760000|2022-05-09 13:42:40|7692.91|7692.91|7696.84|7696.84|7696.84|7696.84|7692.91|7692.91|0
1652103770000|2022-05-09 13:42:50|7696.86|7696.86|7691.81|7691.81|7696.88|7696.88|7691.81|7691.81|0
1652103780000|2022-05-09 13:43:00|7691.25|7691.25|7689.24|7689.24|7691.79|7691.79|7689.24|7689.24|0
1652103790000|2022-05-09 13:43:10|7689.22|7689.22|7693.1|7693.1|7693.95|7693.95|7689.22|7689.22|0
1652103800000|2022-05-09 13:43:20|7692.82|7692.82|7683.41|7683.41|7692.82|7692.82|7683.41|7683.41|0
1652103810000|2022-05-09 13:43:30|7683.13|7683.13|7680.16|7680.16|7683.15|7683.15|7679.99|7679.99|0
1652103820000|2022-05-09 13:43:40|7680.73|7680.73|7683.84|7683.84|7684.41|7684.41|7680.73|7680.73|0
1652103830000|2022-05-09 13:43:50|7684.12|7684.12|7677.89|7677.89|7684.69|7684.69|7676.76|7676.76|0
1652103840000|2022-05-09 13:44:00|7677.61|7677.61|7682.69|7682.69|7685.01|7685.01|7677.61|7677.61|0
1652103850000|2022-05-09 13:44:10|7682.97|7682.97|7684.16|7684.16|7684.2|7684.2|7682.97|7682.97|0
1652103860000|2022-05-09 13:44:20|7683.87|7683.87|7686.16|7686.16|7686.16|7686.16|7682.74|7682.74|0
1652103870000|2022-05-09 13:44:30|7684.46|7684.46|7682.73|7682.73|7686.98|7686.98|7682.73|7682.73|0
1652103880000|2022-05-09 13:44:40|7683.86|7683.86|7683.04|7683.04|7684.17|7684.17|7683.04|7683.04|0
1652103890000|2022-05-09 13:44:50|7681.83|7681.83|7683.82|7683.82|7686.08|7686.08|7681.83|7681.83|0
1652103900000|2022-05-09 13:45:00|7683.8|7683.8|7681.94|7681.94|7686.24|7686.24|7679.96|7679.96|0
1652103910000|2022-05-09 13:45:10|7681.66|7681.66|7677.92|7677.92|7681.66|7681.66|7677.35|7677.35|0
1652103920000|2022-05-09 13:45:20|7676.79|7676.79|7669.15|7669.15|7676.79|7676.79|7668.83|7668.83|0
1652103930000|2022-05-09 13:45:30|7669.13|7669.13|7668.63|7668.63|7669.13|7669.13|7666.55|7666.55|0
1652103940000|2022-05-09 13:45:40|7669.77|7669.77|7663.69|7663.69|7669.77|7669.77|7661.98|7661.98|0
1652103950000|2022-05-09 13:45:50|7664.25|7664.25|7667.53|7667.53|7667.53|7667.53|7664.25|7664.25|0
1652103960000|2022-05-09 13:46:00|7668.67|7668.67|7664.7|7664.7|7670.08|7670.08|7664.7|7664.7|0
1652103970000|2022-05-09 13:46:10|7664.64|7664.64|7661.81|7661.81|7664.64|7664.64|7660.66|7660.66|0
1652103980000|2022-05-09 13:46:20|7662.94|7662.94|7661.55|7661.55|7663.24|7663.24|7660.98|7660.98|0
1652103990000|2022-05-09 13:46:30|7660.98|7660.98|7655.02|7655.02|7661.27|7661.27|7655.02|7655.02|0
1652104000000|2022-05-09 13:46:40|7653.88|7653.88|7649.01|7649.01|7653.88|7653.88|7648.71|7648.71|0
1652104010000|2022-05-09 13:46:50|7649.05|7649.05|7645.94|7645.94|7649.33|7649.33|7643.1|7643.1|0
1652104020000|2022-05-09 13:47:00|7646.22|7646.22|7644.18|7644.18|7648.2|7648.2|7644.18|7644.18|0
1652104030000|2022-05-09 13:47:10|7643.9|7643.9|7638.33|7638.33|7643.9|7643.9|7637.76|7637.76|0
1652104040000|2022-05-09 13:47:20|7638.31|7638.31|7640.42|7640.42|7642.29|7642.29|7638.31|7638.31|0
1652104050000|2022-05-09 13:47:30|7640.13|7640.13|7641.51|7641.51|7642.64|7642.64|7638.67|7638.67|0
1652104060000|2022-05-09 13:47:40|7641.79|7641.79|7644.55|7644.55|7644.55|7644.55|7639.81|7639.81|0
1652104070000|2022-05-09 13:47:50|7645.68|7645.68|7652.61|7652.61|7652.61|7652.61|7645.68|7645.68|0
1652104080000|2022-05-09 13:48:00|7652.33|7652.33|7657.46|7657.46|7657.74|7657.74|7652.33|7652.33|0
1652104090000|2022-05-09 13:48:10|7656.33|7656.33|7655.79|7655.79|7656.33|7656.33|7654.06|7654.06|0
1652104100000|2022-05-09 13:48:20|7656.07|7656.07|7658.87|7658.87|7658.9|7658.9|7656.07|7656.07|0
1652104110000|2022-05-09 13:48:30|7658.58|7658.58|7654.21|7654.21|7658.58|7658.58|7654.21|7654.21|0
1652104120000|2022-05-09 13:48:40|7653.07|7653.07|7654.5|7654.5|7657.04|7657.04|7653.07|7653.07|0
1652104130000|2022-05-09 13:48:50|7655.06|7655.06|7657.71|7657.71|7657.71|7657.71|7655.04|7655.04|0
1652104140000|2022-05-09 13:49:00|7655.45|7655.45|7659.78|7659.78|7662.05|7662.05|7654.88|7654.88|0
1652104150000|2022-05-09 13:49:10|7659.5|7659.5|7657.76|7657.76|7659.5|7659.5|7655.21|7655.21|0
1652104160000|2022-05-09 13:49:20|7658.04|7658.04|7658.17|7658.17|7661.57|7661.57|7657.89|7657.89|0
1652104170000|2022-05-09 13:49:30|7657.04|7657.04|7659.02|7659.02|7659.87|7659.87|7656.76|7656.76|0
1652104180000|2022-05-09 13:49:40|7659.87|7659.87|7654.46|7654.46|7661.01|7661.01|7654.46|7654.46|0
1652104190000|2022-05-09 13:49:50|7656.16|7656.16|7659.33|7659.33|7660.47|7660.47|7656.16|7656.16|0
1652104200000|2022-05-09 13:50:00|7659.62|7659.62|7657.63|7657.63|7660.75|7660.75|7657.63|7657.63|0
1652104210000|2022-05-09 13:50:10|7658.2|7658.2|7660.74|7660.74|7660.74|7660.74|7658.2|7658.2|0
1652104220000|2022-05-09 13:50:20|7661.88|7661.88|7661.88|7661.88|7663.01|7663.01|7661.88|7661.88|0
1652104230000|2022-05-09 13:50:30|7663.01|7663.01|7664.14|7664.14|7664.14|7664.14|7661.88|7661.88|0
1652104240000|2022-05-09 13:50:40|7663.86|7663.86|7664.99|7664.99|7664.99|7664.99|7662.72|7662.72|0
1652104250000|2022-05-09 13:50:50|7663.86|7663.86|7662.44|7662.44|7664.99|7664.99|7661.31|7661.31|0
1652104260000|2022-05-09 13:51:00|7662.42|7662.42|7662.96|7662.96|7662.96|7662.96|7662.42|7662.42|0
1652104270000|2022-05-09 13:51:10|7663.24|7663.24|7664.38|7664.38|7664.38|7664.38|7663.24|7663.24|0
1652104280000|2022-05-09 13:51:20|7664.27|7664.27|7663.42|7663.42|7664.27|7664.27|7662.57|7662.57|0
1652104290000|2022-05-09 13:51:30|7663.45|7663.45|7665.72|7665.72|7665.72|7665.72|7662.32|7662.32|0
1652104300000|2022-05-09 13:51:40|7666.29|7666.29|7671.18|7671.18|7672.31|7672.31|7666.29|7666.29|0
1652104310000|2022-05-09 13:51:50|7670.05|7670.05|7670.33|7670.33|7670.33|7670.33|7668.92|7668.92|0
1652104320000|2022-05-09 13:52:00|7671.47|7671.47|7672.04|7672.04|7674.87|7674.87|7670.62|7670.62|0
1652104330000|2022-05-09 13:52:10|7674.3|7674.3|7669.81|7669.81|7674.3|7674.3|7669.81|7669.81|0
1652104340000|2022-05-09 13:52:20|7668.68|7668.68|7668.39|7668.39|7672.1|7672.1|7667.2|7667.2|0
1652104350000|2022-05-09 13:52:30|7668.68|7668.68|7666.95|7666.95|7668.69|7668.69|7666.38|7666.38|0
1652104360000|2022-05-09 13:52:40|7667.8|7667.8|7672.1|7672.1|7672.1|7672.1|7667.8|7667.8|0
1652104370000|2022-05-09 13:52:50|7669.81|7669.81|7671.6|7671.6|7671.6|7671.6|7669.53|7669.53|0
1652104380000|2022-05-09 13:53:00|7671.58|7671.58|7675.92|7675.92|7676.18|7676.18|7671.58|7671.58|0
1652104390000|2022-05-09 13:53:10|7675.96|7675.96|7677.69|7677.69|7677.94|7677.94|7675.68|7675.68|0
1652104400000|2022-05-09 13:53:20|7678.82|7678.82|7680.71|7680.71|7680.71|7680.71|7678.82|7678.82|0
1652104410000|2022-05-09 13:53:30|7681.84|7681.84|7678.18|7678.18|7681.84|7681.84|7678.18|7678.18|0
1652104420000|2022-05-09 13:53:40|7677.88|7677.88|7681.29|7681.29|7682.42|7682.42|7676.73|7676.73|0
1652104430000|2022-05-09 13:53:50|7680.72|7680.72|7680.19|7680.19|7680.72|7680.72|7679.34|7679.34|0
1652104440000|2022-05-09 13:54:00|7679.62|7679.62|7681.04|7681.04|7682.74|7682.74|7679.62|7679.62|0
1652104450000|2022-05-09 13:54:10|7681.32|7681.32|7682.82|7682.82|7682.82|7682.82|7681.02|7681.02|0
1652104460000|2022-05-09 13:54:20|7684.8|7684.8|7682.99|7682.99|7684.8|7684.8|7682.01|7682.01|0
1652104470000|2022-05-09 13:54:30|7686.1|7686.1|7686.69|7686.69|7687.8|7687.8|7686.1|7686.1|0
1652104480000|2022-05-09 13:54:40|7686.41|7686.41|7686.98|7686.98|7688.39|7688.39|7686.41|7686.41|0
1652104490000|2022-05-09 13:54:50|7688.39|7688.39|7694.68|7694.68|7694.68|7694.68|7688.39|7688.39|0
1652104500000|2022-05-09 13:55:00|7695.25|7695.25|7694.68|7694.68|7698.08|7698.08|7694.68|7694.68|0
1652104510000|2022-05-09 13:55:10|7695.25|7695.25|7687.8|7687.8|7695.25|7695.25|7687.8|7687.8|0
1652104520000|2022-05-09 13:55:20|7687.23|7687.23|7680.59|7680.59|7687.23|7687.23|7680.59|7680.59|0
1652104530000|2022-05-09 13:55:30|7680.31|7680.31|7681.72|7681.72|7682.29|7682.29|7678.33|7678.33|0
1652104540000|2022-05-09 13:55:40|7681.71|7681.71|7677.09|7677.09|7682.54|7682.54|7677.09|7677.09|0
1652104550000|2022-05-09 13:55:50|7675.96|7675.96|7675.68|7675.68|7677.09|7677.09|7674.26|7674.26|0
1652104560000|2022-05-09 13:56:00|7675.96|7675.96|7681.95|7681.95|7681.95|7681.95|7675.96|7675.96|0
1652104570000|2022-05-09 13:56:10|7680.53|7680.53|7684.51|7684.51|7684.54|7684.54|7680.25|7680.25|0
1652104580000|2022-05-09 13:56:20|7684.79|7684.79|7680.22|7680.22|7685.32|7685.32|7680.22|7680.22|0
1652104590000|2022-05-09 13:56:30|7680.17|7680.17|7677.06|7677.06|7680.17|7680.17|7676.49|7676.49|0
1652104600000|2022-05-09 13:56:40|7676.92|7676.92|7675.22|7675.22|7677.48|7677.48|7675.22|7675.22|0
1652104610000|2022-05-09 13:56:50|7674.09|7674.09|7670.54|7670.54|7674.09|7674.09|7669.41|7669.41|0
1652104620000|2022-05-09 13:57:00|7670.82|7670.82|7673.08|7673.08|7675.07|7675.07|7670.82|7670.82|0
1652104630000|2022-05-09 13:57:10|7673.65|7673.65|7675.99|7675.99|7675.99|7675.99|7673.65|7673.65|0
1652104640000|2022-05-09 13:57:20|7676.01|7676.01|7680.02|7680.02|7682.28|7682.28|7676.01|7676.01|0
1652104650000|2022-05-09 13:57:30|7679.73|7679.73|7681.21|7681.21|7681.23|7681.23|7679.19|7679.19|0
1652104660000|2022-05-09 13:57:40|7682.34|7682.34|7682.64|7682.64|7683.21|7683.21|7682.07|7682.07|0
1652104670000|2022-05-09 13:57:50|7683.49|7683.49|7681.86|7681.86|7683.56|7683.56|7680.73|7680.73|0
1652104680000|2022-05-09 13:58:00|7680.73|7680.73|7683.07|7683.07|7684.18|7684.18|7679.61|7679.61|0
1652104690000|2022-05-09 13:58:10|7684.2|7684.2|7689.89|7689.89|7691.3|7691.3|7684.2|7684.2|0
1652104700000|2022-05-09 13:58:20|7689.6|7689.6|7687.23|7687.23|7690.17|7690.17|7687.23|7687.23|0
1652104710000|2022-05-09 13:58:30|7686.1|7686.1|7687.51|7687.51|7687.51|7687.51|7686.1|7686.1|0
1652104720000|2022-05-09 13:58:40|7688.64|7688.64|7687.19|7687.19|7691.2|7691.2|7687.19|7687.19|0
1652104730000|2022-05-09 13:58:50|7686.9|7686.9|7685.22|7685.22|7688.6|7688.6|7685.22|7685.22|0
1652104740000|2022-05-09 13:59:00|7686.35|7686.35|7680.56|7680.56|7686.35|7686.35|7680.56|7680.56|0
1652104750000|2022-05-09 13:59:10|7681.69|7681.69|7678.24|7678.24|7681.69|7681.69|7677.69|7677.69|0
1652104760000|2022-05-09 13:59:20|7677.96|7677.96|7674.03|7674.03|7677.96|7677.96|7674.03|7674.03|0
1652104770000|2022-05-09 13:59:30|7675.16|7675.16|7675.09|7675.09|7677.43|7677.43|7675.09|7675.09|0
1652104780000|2022-05-09 13:59:40|7676.23|7676.23|7674.26|7674.26|7676.23|7676.23|7673.96|7673.96|0
1652104790000|2022-05-09 13:59:50|7673.97|7673.97|7673.38|7673.38|7675.08|7675.08|7672.25|7672.25|0
1652104800000|2022-05-09 14:00:00|7673.32|7673.32|7667.86|7667.86|7673.61|7673.61|7666.2|7666.2|0
1652104810000|2022-05-09 14:00:10|7667.3|7667.3|7662.54|7662.54|7668.89|7668.89|7662.54|7662.54|0
1652104820000|2022-05-09 14:00:20|7661.97|7661.97|7657.15|7657.15|7661.97|7661.97|7657.15|7657.15|0
1652104830000|2022-05-09 14:00:30|7658.28|7658.28|7658.85|7658.85|7658.85|7658.85|7654.88|7654.88|0
1652104840000|2022-05-09 14:00:40|7659.98|7659.98|7660.19|7660.19|7663.66|7663.66|7659.98|7659.98|0
1652104850000|2022-05-09 14:00:50|7660.76|7660.76|7659.62|7659.62|7661.33|7661.33|7659.62|7659.62|0
1652104860000|2022-05-09 14:01:00|7658.49|7658.49|7661.32|7661.32|7661.32|7661.32|7658.49|7658.49|0
1652104870000|2022-05-09 14:01:10|7663.59|7663.59|7669.38|7669.38|7670.51|7670.51|7663.59|7663.59|0
1652104880000|2022-05-09 14:01:20|7668.24|7668.24|7669.66|7669.66|7670.79|7670.79|7668.24|7668.24|0
1652104890000|2022-05-09 14:01:30|7671.93|7671.93|7677.76|7677.76|7677.76|7677.76|7671.93|7671.93|0
1652104900000|2022-05-09 14:01:40|7678.89|7678.89|7676.63|7676.63|7679.46|7679.46|7676.63|7676.63|0
1652104910000|2022-05-09 14:01:50|7675.5|7675.5|7677.74|7677.74|7677.74|7677.74|7674.34|7674.34|0
1652104920000|2022-05-09 14:02:00|7677.46|7677.46|7680.96|7680.96|7684.65|7684.65|7677.46|7677.46|0
1652104930000|2022-05-09 14:02:10|7680.68|7680.68|7682.66|7682.66|7683.79|7683.79|7679.55|7679.55|0
1652104940000|2022-05-09 14:02:20|7683.79|7683.79|7687.13|7687.13|7687.13|7687.13|7682.32|7682.32|0
1652104950000|2022-05-09 14:02:30|7688.84|7688.84|7678.62|7678.62|7688.84|7688.84|7676.64|7676.64|0
1652104960000|2022-05-09 14:02:40|7678.66|7678.66|7681.23|7681.23|7681.23|7681.23|7678.66|7678.66|0
1652104970000|2022-05-09 14:02:50|7681.52|7681.52|7682.93|7682.93|7682.93|7682.93|7680.39|7680.39|0
1652104980000|2022-05-09 14:03:00|7684.06|7684.06|7687.51|7687.51|7687.51|7687.51|7684.06|7684.06|0
1652104990000|2022-05-09 14:03:10|7686.94|7686.94|7680.04|7680.04|7686.94|7686.94|7678.9|7678.9|0
1652105000000|2022-05-09 14:03:20|7678.9|7678.9|7680.6|7680.6|7680.6|7680.6|7678.9|7678.9|0
1652105010000|2022-05-09 14:03:30|7681.74|7681.74|7684.88|7684.88|7684.88|7684.88|7681.74|7681.74|0
1652105020000|2022-05-09 14:03:40|7687.14|7687.14|7692.41|7692.41|7692.41|7692.41|7687.14|7687.14|0
1652105030000|2022-05-09 14:03:50|7691.28|7691.28|7695.52|7695.52|7695.52|7695.52|7691.28|7691.28|0
1652105040000|2022-05-09 14:04:00|7695.24|7695.24|7699.49|7699.49|7699.49|7699.49|7695.24|7695.24|0
1652105050000|2022-05-09 14:04:10|7698.35|7698.35|7697.79|7697.79|7699.21|7699.21|7696.09|7696.09|0
1652105060000|2022-05-09 14:04:20|7695.53|7695.53|7688.86|7688.86|7695.53|7695.53|7688.86|7688.86|0
1652105070000|2022-05-09 14:04:30|7688.8|7688.8|7682.78|7682.78|7688.8|7688.8|7682.78|7682.78|0
1652105080000|2022-05-09 14:04:40|7680.52|7680.52|7683.88|7683.88|7683.88|7683.88|7680.52|7680.52|0
1652105090000|2022-05-09 14:04:50|7683.59|7683.59|7685.58|7685.58|7685.58|7685.58|7681.33|7681.33|0
1652105100000|2022-05-09 14:05:00|7685.56|7685.56|7689.82|7689.82|7689.83|7689.83|7685.56|7685.56|0
1652105110000|2022-05-09 14:05:10|7688.69|7688.69|7687.87|7687.87|7688.69|7688.69|7684.44|7684.44|0
1652105120000|2022-05-09 14:05:20|7689.58|7689.58|7684.79|7684.79|7692.14|7692.14|7684.79|7684.79|0
1652105130000|2022-05-09 14:05:30|7684.23|7684.23|7681.96|7681.96|7684.23|7684.23|7680.55|7680.55|0
1652105140000|2022-05-09 14:05:40|7682.25|7682.25|7683.09|7683.09|7683.09|7683.09|7680.83|7680.83|0
1652105150000|2022-05-09 14:05:50|7683.14|7683.14|7689.13|7689.13|7690.86|7690.86|7683.14|7683.14|0
1652105160000|2022-05-09 14:06:00|7686.87|7686.87|7685.08|7685.08|7690.83|7690.83|7685.08|7685.08|0
1652105170000|2022-05-09 14:06:10|7683.95|7683.95|7679.94|7679.94|7683.95|7683.95|7678.57|7678.57|0
1652105180000|2022-05-09 14:06:20|7678.81|7678.81|7679.94|7679.94|7679.94|7679.94|7677.68|7677.68|0
1652105190000|2022-05-09 14:06:30|7679.66|7679.66|7677.17|7677.17|7679.66|7679.66|7677.17|7677.17|0
1652105200000|2022-05-09 14:06:40|7676.04|7676.04|7679.07|7679.07|7679.07|7679.07|7674.91|7674.91|0
1652105210000|2022-05-09 14:06:50|7678.79|7678.79|7675.6|7675.6|7678.79|7678.79|7674.75|7674.75|0
1652105220000|2022-05-09 14:07:00|7675.03|7675.03|7672.18|7672.18|7675.03|7675.03|7671.61|7671.61|0
1652105230000|2022-05-09 14:07:10|7672.75|7672.75|7672.03|7672.03|7673.45|7673.45|7669.49|7669.49|0
1652105240000|2022-05-09 14:07:20|7671.75|7671.75|7672.6|7672.6|7672.6|7672.6|7669.49|7669.49|0
1652105250000|2022-05-09 14:07:30|7672.62|7672.62|7671.86|7671.86|7674.69|7674.69|7670.73|7670.73|0
1652105260000|2022-05-09 14:07:40|7671.29|7671.29|7669.68|7669.68|7671.29|7671.29|7669.02|7669.02|0
1652105270000|2022-05-09 14:07:50|7668.55|7668.55|7672.24|7672.24|7672.24|7672.24|7668.55|7668.55|0
1652105280000|2022-05-09 14:08:00|7672.22|7672.22|7670.59|7670.59|7672.29|7672.29|7670.59|7670.59|0
1652105290000|2022-05-09 14:08:10|7668.88|7668.88|7671.73|7671.73|7672.3|7672.3|7668.6|7668.6|0
1652105300000|2022-05-09 14:08:20|7672.91|7672.91|7670.82|7670.82|7674.04|7674.04|7670.82|7670.82|0
1652105310000|2022-05-09 14:08:30|7669.12|7669.12|7669.69|7669.69|7670.25|7670.25|7667.42|7667.42|0
1652105320000|2022-05-09 14:08:40|7668.55|7668.55|7665.13|7665.13|7668.55|7668.55|7664.85|7664.85|0
1652105330000|2022-05-09 14:08:50|7665.15|7665.15|7664|7664|7665.15|7665.15|7664|7664|0
1652105340000|2022-05-09 14:09:00|7665.13|7665.13|7666.57|7666.57|7666.57|7666.57|7663.72|7663.72|0
1652105350000|2022-05-09 14:09:10|7667.7|7667.7|7664.48|7664.48|7668.55|7668.55|7664.48|7664.48|0
1652105360000|2022-05-09 14:09:20|7664.45|7664.45|7663.93|7663.93|7665.3|7665.3|7663.89|7663.89|0
1652105370000|2022-05-09 14:09:30|7664.21|7664.21|7662.79|7662.79|7665.06|7665.06|7662.79|7662.79|0
1652105380000|2022-05-09 14:09:40|7663.92|7663.92|7668.15|7668.15|7668.15|7668.15|7663.92|7663.92|0
1652105390000|2022-05-09 14:09:50|7667.02|7667.02|7667.04|7667.04|7667.04|7667.04|7667.02|7667.02|0
1652105400000|2022-05-09 14:10:00|7667.61|7667.61|7675.9|7675.9|7675.9|7675.9|7667.59|7667.59|0
1652105410000|2022-05-09 14:10:10|7676.18|7676.18|7682.81|7682.81|7682.81|7682.81|7676.18|7676.18|0
1652105420000|2022-05-09 14:10:20|7681.68|7681.68|7683.16|7683.16|7683.44|7683.44|7681.68|7681.68|0
1652105430000|2022-05-09 14:10:30|7685.14|7685.14|7682.01|7682.01|7685.15|7685.15|7682.01|7682.01|0
1652105440000|2022-05-09 14:10:40|7682.52|7682.52|7681.37|7681.37|7682.52|7682.52|7680.24|7680.24|0
1652105450000|2022-05-09 14:10:50|7681.66|7681.66|7682.55|7682.55|7682.83|7682.83|7681.66|7681.66|0
1652105460000|2022-05-09 14:11:00|7681.42|7681.42|7681.98|7681.98|7681.98|7681.98|7680.85|7680.85|0
1652105470000|2022-05-09 14:11:10|7683.11|7683.11|7687.38|7687.38|7689.36|7689.36|7683.11|7683.11|0
1652105480000|2022-05-09 14:11:20|7688.51|7688.51|7687.38|7687.38|7689.08|7689.08|7687.38|7687.38|0
1652105490000|2022-05-09 14:11:30|7687.66|7687.66|7685.96|7685.96|7687.66|7687.66|7685.96|7685.96|0
1652105500000|2022-05-09 14:11:40|7686.24|7686.24|7682.44|7682.44|7686.24|7686.24|7681.3|7681.3|0
1652105510000|2022-05-09 14:11:50|7681.6|7681.6|7684.71|7684.71|7684.71|7684.71|7681.6|7681.6|0
1652105520000|2022-05-09 14:12:00|7684.14|7684.14|7682.17|7682.17|7684.18|7684.18|7681.34|7681.34|0
1652105530000|2022-05-09 14:12:10|7682.13|7682.13|7682.7|7682.7|7682.7|7682.7|7681.57|7681.57|0
1652105540000|2022-05-09 14:12:20|7682.66|7682.66|7680.66|7680.66|7682.66|7682.66|7680.38|7680.38|0
1652105550000|2022-05-09 14:12:30|7679.53|7679.53|7675.41|7675.41|7679.53|7679.53|7673.99|7673.99|0
1652105560000|2022-05-09 14:12:40|7675.42|7675.42|7679.76|7679.76|7679.76|7679.76|7675.42|7675.42|0
1652105570000|2022-05-09 14:12:50|7680.04|7680.04|7682.92|7682.92|7682.92|7682.92|7680.04|7680.04|0
1652105580000|2022-05-09 14:13:00|7683.2|7683.2|7685.18|7685.18|7685.18|7685.18|7683.2|7683.2|0
1652105590000|2022-05-09 14:13:10|7685.75|7685.75|7690.05|7690.05|7690.61|7690.61|7685.75|7685.75|0
1652105600000|2022-05-09 14:13:20|7689.48|7689.48|7690.05|7690.05|7690.05|7690.05|7689.48|7689.48|0
1652105610000|2022-05-09 14:13:30|7689.48|7689.48|7686.58|7686.58|7690.05|7690.05|7686.58|7686.58|0
1652105620000|2022-05-09 14:13:40|7686.3|7686.3|7686.02|7686.02|7687.45|7687.45|7684.88|7684.88|0
1652105630000|2022-05-09 14:13:50|7686.3|7686.3|7687.75|7687.75|7687.75|7687.75|7686.3|7686.3|0
1652105640000|2022-05-09 14:14:00|7688.88|7688.88|7688.89|7688.89|7689.17|7689.17|7688.03|7688.03|0
1652105650000|2022-05-09 14:14:10|7688.91|7688.91|7685.2|7685.2|7688.91|7688.91|7685.2|7685.2|0
1652105660000|2022-05-09 14:14:20|7685.13|7685.13|7687.99|7687.99|7687.99|7687.99|7685.13|7685.13|0
1652105670000|2022-05-09 14:14:30|7688.06|7688.06|7688.63|7688.63|7688.63|7688.63|7688.06|7688.06|0
1652105680000|2022-05-09 14:14:40|7688.67|7688.67|7687.56|7687.56|7688.69|7688.69|7687.56|7687.56|0
1652105690000|2022-05-09 14:14:50|7686.99|7686.99|7687.84|7687.84|7688.12|7688.12|7686.99|7686.99|0
1652105700000|2022-05-09 14:15:00|7688.12|7688.12|7692.11|7692.11|7692.16|7692.16|7688.12|7688.12|0
1652105710000|2022-05-09 14:15:10|7693.24|7693.24|7696.37|7696.37|7696.37|7696.37|7692.96|7692.96|0
1652105720000|2022-05-09 14:15:20|7696.38|7696.38|7690.72|7690.72|7696.38|7696.38|7690.72|7690.72|0
1652105730000|2022-05-09 14:15:30|7691.85|7691.85|7686.08|7686.08|7691.85|7691.85|7686.08|7686.08|0
1652105740000|2022-05-09 14:15:40|7686.12|7686.12|7688.15|7688.15|7688.15|7688.15|7686.12|7686.12|0
1652105750000|2022-05-09 14:15:50|7687.02|7687.02|7688.79|7688.79|7689.88|7689.88|7684.47|7684.47|0
1652105760000|2022-05-09 14:16:00|7687.66|7687.66|7690.25|7690.25|7690.25|7690.25|7687.66|7687.66|0
1652105770000|2022-05-09 14:16:10|7691.38|7691.38|7693.42|7693.42|7693.69|7693.69|7691.38|7691.38|0
1652105780000|2022-05-09 14:16:20|7693.99|7693.99|7689.24|7689.24|7693.99|7693.99|7689.24|7689.24|0
1652105790000|2022-05-09 14:16:30|7690.37|7690.37|7690.12|7690.12|7690.37|7690.37|7688.6|7688.6|0
1652105800000|2022-05-09 14:16:40|7691.25|7691.25|7692.99|7692.99|7692.99|7692.99|7690.42|7690.42|0
1652105810000|2022-05-09 14:16:50|7693.27|7693.27|7695.56|7695.56|7696.67|7696.67|7692.14|7692.14|0
1652105820000|2022-05-09 14:17:00|7695.55|7695.55|7696.66|7696.66|7696.66|7696.66|7694.12|7694.12|0
1652105830000|2022-05-09 14:17:10|7696.95|7696.95|7696.1|7696.1|7697.23|7697.23|7696.1|7696.1|0
1652105840000|2022-05-09 14:17:20|7695.82|7695.82|7695.4|7695.4|7696.1|7696.1|7694.34|7694.34|0
1652105850000|2022-05-09 14:17:30|7695.37|7695.37|7696.86|7696.86|7696.86|7696.86|7692.85|7692.85|0
1652105860000|2022-05-09 14:17:40|7695.73|7695.73|7696.8|7696.8|7696.8|7696.8|7694.25|7694.25|0
1652105870000|2022-05-09 14:17:50|7697.93|7697.93|7699.35|7699.35|7699.35|7699.35|7697.93|7697.93|0
1652105880000|2022-05-09 14:18:00|7697.08|7697.08|7696.18|7696.18|7698.19|7698.19|7695.07|7695.07|0
1652105890000|2022-05-09 14:18:10|7695.89|7695.89|7687.36|7687.36|7695.89|7695.89|7686.79|7686.79|0
1652105900000|2022-05-09 14:18:20|7689.91|7689.91|7689.38|7689.38|7690.19|7690.19|7689.04|7689.04|0
1652105910000|2022-05-09 14:18:30|7691.36|7691.36|7694.52|7694.52|7694.52|7694.52|7691.36|7691.36|0
1652105920000|2022-05-09 14:18:40|7692.26|7692.26|7696.81|7696.81|7696.81|7696.81|7691.97|7691.97|0
1652105930000|2022-05-09 14:18:50|7696.52|7696.52|7693.93|7693.93|7696.52|7696.52|7691.4|7691.4|0
1652105940000|2022-05-09 14:19:00|7692.79|7692.79|7689.06|7689.06|7692.79|7692.79|7689.06|7689.06|0
1652105950000|2022-05-09 14:19:10|7687.93|7687.93|7690.46|7690.46|7690.74|7690.74|7687.93|7687.93|0
1652105960000|2022-05-09 14:19:20|7690.17|7690.17|7693.86|7693.86|7694.14|7694.14|7688.76|7688.76|0
1652105970000|2022-05-09 14:19:30|7693.57|7693.57|7685.01|7685.01|7693.57|7693.57|7685.01|7685.01|0
1652105980000|2022-05-09 14:19:40|7686.14|7686.14|7678.67|7678.67|7687.27|7687.27|7678.67|7678.67|0
1652105990000|2022-05-09 14:19:50|7678.95|7678.95|7685.12|7685.12|7685.68|7685.68|7678.95|7678.95|0
1652106000000|2022-05-09 14:20:00|7683.99|7683.99|7678.6|7678.6|7683.99|7683.99|7678.6|7678.6|0
1652106010000|2022-05-09 14:20:10|7679.45|7679.45|7677.47|7677.47|7680.02|7680.02|7677.47|7677.47|0
1652106020000|2022-05-09 14:20:20|7677.18|7677.18|7669.4|7669.4|7677.18|7677.18|7668.83|7668.83|0
1652106030000|2022-05-09 14:20:30|7668.27|7668.27|7671.66|7671.66|7671.66|7671.66|7668.27|7668.27|0
1652106040000|2022-05-09 14:20:40|7667.13|7667.13|7665.88|7665.88|7668.15|7668.15|7665.88|7665.88|0
1652106050000|2022-05-09 14:20:50|7666.45|7666.45|7665.76|7665.76|7666.45|7666.45|7665.47|7665.47|0
1652106060000|2022-05-09 14:21:00|7665.73|7665.73|7669.42|7669.42|7669.42|7669.42|7665.45|7665.45|0
1652106070000|2022-05-09 14:21:10|7668.29|7668.29|7667.8|7667.8|7669.5|7669.5|7667.52|7667.52|0
1652106080000|2022-05-09 14:21:20|7670.06|7670.06|7671.33|7671.33|7671.33|7671.33|7668.94|7668.94|0
1652106090000|2022-05-09 14:21:30|7671.05|7671.05|7667.91|7667.91|7671.05|7671.05|7667.91|7667.91|0
1652106100000|2022-05-09 14:21:40|7667.63|7667.63|7664.41|7664.41|7667.63|7667.63|7664.41|7664.41|0
1652106110000|2022-05-09 14:21:50|7665.54|7665.54|7664.16|7664.16|7665.58|7665.58|7663.88|7663.88|0
1652106120000|2022-05-09 14:22:00|7664.45|7664.45|7665.09|7665.09|7665.58|7665.58|7663.96|7663.96|0
1652106130000|2022-05-09 14:22:10|7665.07|7665.07|7658.54|7658.54|7665.07|7665.07|7656.84|7656.84|0
1652106140000|2022-05-09 14:22:20|7658.83|7658.83|7658.28|7658.28|7660.26|7660.26|7657.69|7657.69|0
1652106150000|2022-05-09 14:22:30|7659.41|7659.41|7660.26|7660.26|7661.39|7661.39|7659.12|7659.12|0
1652106160000|2022-05-09 14:22:40|7659.12|7659.12|7662.75|7662.75|7662.77|7662.77|7659.12|7659.12|0
1652106170000|2022-05-09 14:22:50|7662.18|7662.18|7662.15|7662.15|7663.31|7663.31|7662.15|7662.15|0
1652106180000|2022-05-09 14:23:00|7661.02|7661.02|7663|7663|7663|7663|7661.02|7661.02|0
1652106190000|2022-05-09 14:23:10|7662.43|7662.43|7662.15|7662.15|7662.43|7662.43|7660.45|7660.45|0
1652106200000|2022-05-09 14:23:20|7663.28|7663.28|7660.73|7660.73|7663.31|7663.31|7660.73|7660.73|0
1652106210000|2022-05-09 14:23:30|7661.02|7661.02|7664.15|7664.15|7664.15|7664.15|7661.02|7661.02|0
1652106220000|2022-05-09 14:23:40|7664.14|7664.14|7665.84|7665.84|7666.97|7666.97|7663.58|7663.58|0
1652106230000|2022-05-09 14:23:50|7666.97|7666.97|7665.51|7665.51|7668.08|7668.08|7664.69|7664.69|0
1652106240000|2022-05-09 14:24:00|7665.49|7665.49|7664.92|7664.92|7665.49|7665.49|7664.07|7664.07|0
1652106250000|2022-05-09 14:24:10|7663.79|7663.79|7664.64|7664.64|7664.92|7664.92|7663.79|7663.79|0
1652106260000|2022-05-09 14:24:20|7664.07|7664.07|7667.21|7667.21|7667.21|7667.21|7664.07|7664.07|0
1652106270000|2022-05-09 14:24:30|7666.64|7666.64|7663.78|7663.78|7666.64|7666.64|7663.78|7663.78|0
1652106280000|2022-05-09 14:24:40|7662.65|7662.65|7658.67|7658.67|7662.65|7662.65|7658.67|7658.67|0
1652106290000|2022-05-09 14:24:50|7659.8|7659.8|7658.39|7658.39|7659.8|7659.8|7658.39|7658.39|0
1652106300000|2022-05-09 14:25:00|7657.82|7657.82|7661.22|7661.22|7661.22|7661.22|7657.82|7657.82|0
1652106310000|2022-05-09 14:25:10|7664.61|7664.61|7661.53|7661.53|7664.92|7664.92|7660.4|7660.4|0
1652106320000|2022-05-09 14:25:20|7662.1|7662.1|7657.84|7657.84|7663.29|7663.29|7657.84|7657.84|0
1652106330000|2022-05-09 14:25:30|7658.97|7658.97|7660.67|7660.67|7660.67|7660.67|7657.84|7657.84|0
1652106340000|2022-05-09 14:25:40|7659.54|7659.54|7659.52|7659.52|7660.67|7660.67|7658.41|7658.41|0
1652106350000|2022-05-09 14:25:50|7658.39|7658.39|7658.45|7658.45|7658.45|7658.45|7655.31|7655.31|0
1652106360000|2022-05-09 14:26:00|7659.3|7659.3|7662.42|7662.42|7663.26|7663.26|7659.3|7659.3|0
1652106370000|2022-05-09 14:26:10|7663.55|7663.55|7663.87|7663.87|7664.71|7664.71|7663.55|7663.55|0
1652106380000|2022-05-09 14:26:20|7665|7665|7666.45|7666.45|7666.45|7666.45|7665|7665|0
1652106390000|2022-05-09 14:26:30|7665.32|7665.32|7663.62|7663.62|7665.32|7665.32|7663.62|7663.62|0
1652106400000|2022-05-09 14:26:40|7659.37|7659.37|7655.4|7655.4|7659.37|7659.37|7655.38|7655.38|0
1652106410000|2022-05-09 14:26:50|7654.27|7654.27|7660.5|7660.5|7660.5|7660.5|7653.98|7653.98|0
1652106420000|2022-05-09 14:27:00|7660.51|7660.51|7658.53|7658.53|7660.51|7660.51|7657.96|7657.96|0
1652106430000|2022-05-09 14:27:10|7658.24|7658.24|7659.37|7659.37|7659.37|7659.37|7658.24|7658.24|0
1652106440000|2022-05-09 14:27:20|7659.35|7659.35|7659.76|7659.76|7660.04|7660.04|7656.81|7656.81|0
1652106450000|2022-05-09 14:27:30|7659.74|7659.74|7656.04|7656.04|7659.74|7659.74|7655.75|7655.75|0
1652106460000|2022-05-09 14:27:40|7654.31|7654.31|7656.01|7656.01|7658.84|7658.84|7654.31|7654.31|0
1652106470000|2022-05-09 14:27:50|7655.73|7655.73|7656.23|7656.23|7656.23|7656.23|7655.37|7655.37|0
1652106480000|2022-05-09 14:28:00|7657.36|7657.36|7654.93|7654.93|7657.36|7657.36|7653.8|7653.8|0
1652106490000|2022-05-09 14:28:10|7653.8|7653.8|7655.18|7655.18|7655.18|7655.18|7653.8|7653.8|0
1652106500000|2022-05-09 14:28:20|7657.45|7657.45|7658.26|7658.26|7658.3|7658.3|7654.05|7654.05|0
1652106510000|2022-05-09 14:28:30|7656.85|7656.85|7657.88|7657.88|7659.01|7659.01|7656.56|7656.56|0
1652106520000|2022-05-09 14:28:40|7657.6|7657.6|7655.61|7655.61|7657.6|7657.6|7655.61|7655.61|0
1652106530000|2022-05-09 14:28:50|7655.9|7655.9|7653.84|7653.84|7655.9|7655.9|7653.84|7653.84|0
1652106540000|2022-05-09 14:29:00|7654.97|7654.97|7653.23|7653.23|7654.97|7654.97|7652.1|7652.1|0
1652106550000|2022-05-09 14:29:10|7652.1|7652.1|7647.85|7647.85|7652.1|7652.1|7647.85|7647.85|0
1652106560000|2022-05-09 14:29:20|7648.14|7648.14|7646.68|7646.68|7651.25|7651.25|7646.68|7646.68|0
1652106570000|2022-05-09 14:29:30|7645.24|7645.24|7644.36|7644.36|7645.24|7645.24|7643.23|7643.23|0
1652106580000|2022-05-09 14:29:40|7644.33|7644.33|7644.58|7644.58|7644.58|7644.58|7642.03|7642.03|0
1652106590000|2022-05-09 14:29:50|7644.6|7644.6|7645.24|7645.24|7646.37|7646.37|7644.6|7644.6|0
1652106600000|2022-05-09 14:30:00|7644.68|7644.68|7643.26|7643.26|7644.68|7644.68|7643.26|7643.26|0
1652106610000|2022-05-09 14:30:10|7643.18|7643.18|7643.81|7643.81|7644.09|7644.09|7642.61|7642.61|0
1652106620000|2022-05-09 14:30:20|7642.68|7642.68|7642.61|7642.61|7642.68|7642.68|7640.63|7640.63|0
1652106630000|2022-05-09 14:30:30|7642.59|7642.59|7646.26|7646.26|7646.26|7646.26|7641.44|7641.44|0
1652106640000|2022-05-09 14:30:40|7645.98|7645.98|7645.06|7645.06|7646.54|7646.54|7645.06|7645.06|0
1652106650000|2022-05-09 14:30:50|7646.19|7646.19|7647.03|7647.03|7647.91|7647.91|7645.35|7645.35|0
1652106660000|2022-05-09 14:31:00|7647.32|7647.32|7650.12|7650.12|7650.12|7650.12|7645.03|7645.03|0
1652106670000|2022-05-09 14:31:10|7650.41|7650.41|7652.56|7652.56|7652.56|7652.56|7650.12|7650.12|0
1652106680000|2022-05-09 14:31:20|7653.97|7653.97|7652.88|7652.88|7655.15|7655.15|7652.88|7652.88|0
1652106690000|2022-05-09 14:31:30|7652.31|7652.31|7648.85|7648.85|7652.31|7652.31|7648.56|7648.56|0
1652106700000|2022-05-09 14:31:40|7647.44|7647.44|7649.98|7649.98|7651.12|7651.12|7646.59|7646.59|0
1652106710000|2022-05-09 14:31:50|7649.7|7649.7|7643.13|7643.13|7649.7|7649.7|7643.13|7643.13|0
1652106720000|2022-05-09 14:32:00|7644.26|7644.26|7646.25|7646.25|7646.25|7646.25|7644.26|7644.26|0
1652106730000|2022-05-09 14:32:10|7645.11|7645.11|7643.45|7643.45|7645.15|7645.15|7643.45|7643.45|0
1652106740000|2022-05-09 14:32:20|7642.32|7642.32|7646|7646|7646|7646|7642.32|7642.32|0
1652106750000|2022-05-09 14:32:30|7647.13|7647.13|7650.25|7650.25|7650.25|7650.25|7646|7646|0
1652106760000|2022-05-09 14:32:40|7649.96|7649.96|7649.1|7649.1|7650.25|7650.25|7647.69|7647.69|0
1652106770000|2022-05-09 14:32:50|7647.97|7647.97|7646.49|7646.49|7647.97|7647.97|7645.35|7645.35|0
1652106780000|2022-05-09 14:33:00|7645.35|7645.35|7644.26|7644.26|7645.35|7645.35|7642.6|7642.6|0
1652106790000|2022-05-09 14:33:10|7645.4|7645.4|7644.3|7644.3|7645.4|7645.4|7644.26|7644.26|0
1652106800000|2022-05-09 14:33:20|7645.43|7645.43|7645.43|7645.43|7645.72|7645.72|7645.15|7645.15|0
1652106810000|2022-05-09 14:33:30|7646.56|7646.56|7644.54|7644.54|7646.56|7646.56|7643.73|7643.73|0
1652106820000|2022-05-09 14:33:40|7644.5|7644.5|7644.49|7644.49|7645.92|7645.92|7643.02|7643.02|0
1652106830000|2022-05-09 14:33:50|7643.36|7643.36|7642.23|7642.23|7643.36|7643.36|7642.23|7642.23|0
1652106840000|2022-05-09 14:34:00|7643.36|7643.36|7642.23|7642.23|7643.36|7643.36|7640.81|7640.81|0
1652106850000|2022-05-09 14:34:10|7641.1|7641.1|7641.38|7641.38|7642.23|7642.23|7639.68|7639.68|0
1652106860000|2022-05-09 14:34:20|7641.94|7641.94|7646.19|7646.19|7646.19|7646.19|7641.94|7641.94|0
1652106870000|2022-05-09 14:34:30|7646.21|7646.21|7648.23|7648.23|7648.52|7648.52|7646.21|7646.21|0
1652106880000|2022-05-09 14:34:40|7649.36|7649.36|7650.78|7650.78|7652.48|7652.48|7649.36|7649.36|0
1652106890000|2022-05-09 14:34:50|7651.91|7651.91|7649.37|7649.37|7651.91|7651.91|7649.37|7649.37|0
1652106900000|2022-05-09 14:35:00|7650.5|7650.5|7650.5|7650.5|7650.5|7650.5|7650.21|7650.21|0
1652106910000|2022-05-09 14:35:10|7651.63|7651.63|7648.74|7648.74|7651.63|7651.63|7647.38|7647.38|0
1652106920000|2022-05-09 14:35:20|7649.87|7649.87|7648.41|7648.41|7649.87|7649.87|7648.41|7648.41|0
1652106930000|2022-05-09 14:35:30|7648.13|7648.13|7648.41|7648.41|7649.26|7649.26|7648.13|7648.13|0
1652106940000|2022-05-09 14:35:40|7649.54|7649.54|7647.31|7647.31|7649.54|7649.54|7647.31|7647.31|0
1652106950000|2022-05-09 14:35:50|7647.29|7647.29|7646.98|7646.98|7647.29|7647.29|7646.98|7646.98|0
1652106960000|2022-05-09 14:36:00|7646.96|7646.96|7640.53|7640.53|7646.96|7646.96|7639.3|7639.3|0
1652106970000|2022-05-09 14:36:10|7641.1|7641.1|7642.23|7642.23|7642.23|7642.23|7640.53|7640.53|0
1652106980000|2022-05-09 14:36:20|7641.1|7641.1|7639.32|7639.32|7641.1|7641.1|7638.19|7638.19|0
1652106990000|2022-05-09 14:36:30|7640.45|7640.45|7641.88|7641.88|7643.01|7643.01|7640.45|7640.45|0
1652107000000|2022-05-09 14:36:40|7641.84|7641.84|7642.86|7642.86|7643.15|7643.15|7641.73|7641.73|0
1652107010000|2022-05-09 14:36:50|7641.45|7641.45|7638.24|7638.24|7641.45|7641.45|7638.24|7638.24|0
1652107020000|2022-05-09 14:37:00|7637.1|7637.1|7638.52|7638.52|7638.52|7638.52|7635.68|7635.68|0
1652107030000|2022-05-09 14:37:10|7638.23|7638.23|7636.82|7636.82|7638.23|7638.23|7636.27|7636.27|0
1652107040000|2022-05-09 14:37:20|7635.69|7635.69|7635.65|7635.65|7635.98|7635.98|7633.1|7633.1|0
1652107050000|2022-05-09 14:37:30|7635.93|7635.93|7634.52|7634.52|7635.93|7635.93|7634.23|7634.23|0
1652107060000|2022-05-09 14:37:40|7635.65|7635.65|7635.65|7635.65|7635.65|7635.65|7634.23|7634.23|0
1652107070000|2022-05-09 14:37:50|7633.39|7633.39|7633.95|7633.95|7633.95|7633.95|7632.82|7632.82|0
1652107080000|2022-05-09 14:38:00|7633.98|7633.98|7634.88|7634.88|7635.71|7635.71|7633.72|7633.72|0
1652107090000|2022-05-09 14:38:10|7634.9|7634.9|7634.28|7634.28|7634.9|7634.9|7632.05|7632.05|0
1652107100000|2022-05-09 14:38:20|7634.26|7634.26|7633.95|7633.95|7634.52|7634.52|7633.95|7633.95|0
1652107110000|2022-05-09 14:38:30|7634.8|7634.8|7634.23|7634.23|7635.37|7635.37|7631.97|7631.97|0
1652107120000|2022-05-09 14:38:40|7633.95|7633.95|7635|7635|7635|7635|7633.6|7633.6|0
1652107130000|2022-05-09 14:38:50|7633.87|7633.87|7633.87|7633.87|7634.15|7634.15|7633.87|7633.87|0
1652107140000|2022-05-09 14:39:00|7635|7635|7631.77|7631.77|7635.45|7635.45|7631.77|7631.77|0
1652107150000|2022-05-09 14:39:10|7631.81|7631.81|7627.73|7627.73|7632.83|7632.83|7626.6|7626.6|0
1652107160000|2022-05-09 14:39:20|7626.88|7626.88|7627.92|7627.92|7628.25|7628.25|7626.83|7626.83|0
1652107170000|2022-05-09 14:39:30|7627.9|7627.9|7620.02|7620.02|7627.9|7627.9|7619.46|7619.46|0
1652107180000|2022-05-09 14:39:40|7620.31|7620.31|7623.81|7623.81|7624.66|7624.66|7620.31|7620.31|0
1652107190000|2022-05-09 14:39:50|7624.94|7624.94|7623.81|7623.81|7624.94|7624.94|7623.81|7623.81|0
1652107200000|2022-05-09 14:40:00|7623.53|7623.53|7618.36|7618.36|7623.53|7623.53|7617.79|7617.79|0
1652107210000|2022-05-09 14:40:10|7618.38|7618.38|7622.85|7622.85|7622.85|7622.85|7618.38|7618.38|0
1652107220000|2022-05-09 14:40:20|7623.14|7623.14|7624.55|7624.55|7624.55|7624.55|7623.14|7623.14|0
1652107230000|2022-05-09 14:40:30|7623.42|7623.42|7626.02|7626.02|7626.02|7626.02|7623.42|7623.42|0
1652107240000|2022-05-09 14:40:40|7625.74|7625.74|7624.31|7624.31|7625.74|7625.74|7623.97|7623.97|0
1652107250000|2022-05-09 14:40:50|7624.88|7624.88|7624.56|7624.56|7624.88|7624.88|7623.41|7623.41|0
1652107260000|2022-05-09 14:41:00|7624.6|7624.6|7625.66|7625.66|7625.76|7625.76|7620.51|7620.51|0
1652107270000|2022-05-09 14:41:10|7623.4|7623.4|7624.29|7624.29|7624.33|7624.33|7621.42|7621.42|0
1652107280000|2022-05-09 14:41:20|7625.42|7625.42|7626.48|7626.48|7627.57|7627.57|7625.31|7625.31|0
1652107290000|2022-05-09 14:41:30|7626.47|7626.47|7626.12|7626.12|7627.58|7627.58|7626.12|7626.12|0
1652107300000|2022-05-09 14:41:40|7627.25|7627.25|7627.55|7627.55|7628.95|7628.95|7626.4|7626.4|0
1652107310000|2022-05-09 14:41:50|7627.52|7627.52|7626.18|7626.18|7627.56|7627.56|7625.82|7625.82|0
1652107320000|2022-05-09 14:42:00|7627.6|7627.6|7630.08|7630.08|7630.08|7630.08|7627.29|7627.29|0
1652107330000|2022-05-09 14:42:10|7630.36|7630.36|7632.02|7632.02|7632.02|7632.02|7630.36|7630.36|0
1652107340000|2022-05-09 14:42:20|7630.89|7630.89|7636.26|7636.26|7636.83|7636.83|7630.88|7630.88|0
1652107350000|2022-05-09 14:42:30|7636.23|7636.23|7633.61|7633.61|7636.23|7636.23|7633.12|7633.12|0
1652107360000|2022-05-09 14:42:40|7633.89|7633.89|7635.63|7635.63|7636.76|7636.76|7633.89|7633.89|0
1652107370000|2022-05-09 14:42:50|7635.91|7635.91|7627.36|7627.36|7635.91|7635.91|7627.36|7627.36|0
1652107380000|2022-05-09 14:43:00|7627.32|7627.32|7631.34|7631.34|7632.47|7632.47|7627.32|7627.32|0
1652107390000|2022-05-09 14:43:10|7630.21|7630.21|7628.52|7628.52|7630.21|7630.21|7628.52|7628.52|0
1652107400000|2022-05-09 14:43:20|7628.48|7628.48|7627.86|7627.86|7628.49|7628.49|7627.84|7627.84|0
1652107410000|2022-05-09 14:43:30|7628.99|7628.99|7623.37|7623.37|7628.99|7628.99|7623.35|7623.35|0
1652107420000|2022-05-09 14:43:40|7622.22|7622.22|7625.34|7625.34|7625.34|7625.34|7622.2|7622.2|0
1652107430000|2022-05-09 14:43:50|7625.36|7625.36|7624.69|7624.69|7625.36|7625.36|7624.4|7624.4|0
1652107440000|2022-05-09 14:44:00|7624.6|7624.6|7623.97|7623.97|7624.6|7624.6|7621.7|7621.7|0
1652107450000|2022-05-09 14:44:10|7623.95|7623.95|7619.43|7619.43|7623.95|7623.95|7619.43|7619.43|0
1652107460000|2022-05-09 14:44:20|7619.35|7619.35|7621.54|7621.54|7621.54|7621.54|7617.95|7617.95|0
1652107470000|2022-05-09 14:44:30|7621.52|7621.52|7622.07|7622.07|7622.07|7622.07|7620.31|7620.31|0
1652107480000|2022-05-09 14:44:40|7623.21|7623.21|7621.81|7621.81|7623.23|7623.23|7621.81|7621.81|0
1652107490000|2022-05-09 14:44:50|7621.53|7621.53|7620.84|7620.84|7621.53|7621.53|7618.58|7618.58|0
1652107500000|2022-05-09 14:45:00|7620.74|7620.74|7625.77|7625.77|7625.77|7625.77|7620.72|7620.72|0
1652107510000|2022-05-09 14:45:10|7624.63|7624.63|7623.3|7623.3|7624.79|7624.79|7622.17|7622.17|0
1652107520000|2022-05-09 14:45:20|7624.43|7624.43|7624.45|7624.45|7624.45|7624.45|7623.86|7623.86|0
1652107530000|2022-05-09 14:45:30|7625.58|7625.58|7624.38|7624.38|7627.26|7627.26|7624.38|7624.38|0
1652107540000|2022-05-09 14:45:40|7625.51|7625.51|7624.59|7624.59|7625.51|7625.51|7624.59|7624.59|0
1652107550000|2022-05-09 14:45:50|7623.46|7623.46|7628.58|7628.58|7628.58|7628.58|7623.46|7623.46|0
1652107560000|2022-05-09 14:46:00|7628.64|7628.64|7626.23|7626.23|7628.64|7628.64|7626.23|7626.23|0
1652107570000|2022-05-09 14:46:10|7626.26|7626.26|7628.67|7628.67|7629.5|7629.5|7626.26|7626.26|0
1652107580000|2022-05-09 14:46:20|7629.24|7629.24|7630.09|7630.09|7632.35|7632.35|7629.24|7629.24|0
1652107590000|2022-05-09 14:46:30|7630.13|7630.13|7636.63|7636.63|7636.92|7636.92|7630.13|7630.13|0
1652107600000|2022-05-09 14:46:40|7635.5|7635.5|7631.25|7631.25|7635.5|7635.5|7631.25|7631.25|0
1652107610000|2022-05-09 14:46:50|7632.38|7632.38|7632.38|7632.38|7633.51|7633.51|7632.1|7632.1|0
1652107620000|2022-05-09 14:47:00|7632.32|7632.32|7631.91|7631.91|7633.45|7633.45|7630.78|7630.78|0
1652107630000|2022-05-09 14:47:10|7631.63|7631.63|7629.08|7629.08|7631.63|7631.63|7627.95|7627.95|0
1652107640000|2022-05-09 14:47:20|7629.37|7629.37|7628.51|7628.51|7629.37|7629.37|7627.1|7627.1|0
1652107650000|2022-05-09 14:47:30|7627.38|7627.38|7628.51|7628.51|7628.8|7628.8|7627.38|7627.38|0
1652107660000|2022-05-09 14:47:40|7628.8|7628.8|7629.06|7629.06|7629.06|7629.06|7628.78|7628.78|0
1652107670000|2022-05-09 14:47:50|7629.34|7629.34|7630.2|7630.2|7632.46|7632.46|7629.34|7629.34|0
1652107680000|2022-05-09 14:48:00|7631.33|7631.33|7630.22|7630.22|7631.61|7631.61|7629.93|7629.93|0
1652107690000|2022-05-09 14:48:10|7629.93|7629.93|7628.26|7628.26|7631.09|7631.09|7628.26|7628.26|0
1652107700000|2022-05-09 14:48:20|7627.97|7627.97|7629.15|7629.15|7629.43|7629.43|7627.97|7627.97|0
1652107710000|2022-05-09 14:48:30|7629.43|7629.43|7631.69|7631.69|7631.69|7631.69|7629.43|7629.43|0
1652107720000|2022-05-09 14:48:40|7631.41|7631.41|7631.46|7631.46|7631.49|7631.49|7631.39|7631.39|0
1652107730000|2022-05-09 14:48:50|7631.74|7631.74|7632.23|7632.23|7632.88|7632.88|7631.1|7631.1|0
1652107740000|2022-05-09 14:49:00|7629.97|7629.97|7633.39|7633.39|7633.39|7633.39|7629.97|7629.97|0
1652107750000|2022-05-09 14:49:10|7633.96|7633.96|7634.82|7634.82|7635.67|7635.67|7632.83|7632.83|0
1652107760000|2022-05-09 14:49:20|7635.95|7635.95|7639.69|7639.69|7639.69|7639.69|7635.95|7635.95|0
1652107770000|2022-05-09 14:49:30|7639.62|7639.62|7636.55|7636.55|7639.62|7639.62|7636.51|7636.51|0
1652107780000|2022-05-09 14:49:40|7638.81|7638.81|7635.37|7635.37|7638.81|7638.81|7633.96|7633.96|0
1652107790000|2022-05-09 14:49:50|7635.94|7635.94|7635.64|7635.64|7635.94|7635.94|7634.51|7634.51|0
1652107800000|2022-05-09 14:50:00|7636.77|7636.77|7635.94|7635.94|7637.05|7637.05|7634.79|7634.79|0
1652107810000|2022-05-09 14:50:10|7637.07|7637.07|7635.07|7635.07|7637.07|7637.07|7634.81|7634.81|0
1652107820000|2022-05-09 14:50:20|7636.2|7636.2|7635.64|7635.64|7637.05|7637.05|7635.64|7635.64|0
1652107830000|2022-05-09 14:50:30|7634.51|7634.51|7629.52|7629.52|7634.51|7634.51|7629.52|7629.52|0
1652107840000|2022-05-09 14:50:40|7629.48|7629.48|7630.05|7630.05|7630.05|7630.05|7629.48|7629.48|0
1652107850000|2022-05-09 14:50:50|7630.34|7630.34|7630.34|7630.34|7631.47|7631.47|7630.34|7630.34|0
1652107860000|2022-05-09 14:51:00|7629.77|7629.77|7630.03|7630.03|7630.03|7630.03|7628.33|7628.33|0
1652107870000|2022-05-09 14:51:10|7628.9|7628.9|7629.75|7629.75|7630.32|7630.32|7628.9|7628.9|0
1652107880000|2022-05-09 14:51:20|7629.46|7629.46|7620.36|7620.36|7629.46|7629.46|7620.36|7620.36|0
1652107890000|2022-05-09 14:51:30|7620.34|7620.34|7610.51|7610.51|7620.34|7620.34|7607.96|7607.96|0
1652107900000|2022-05-09 14:51:40|7610.54|7610.54|7615.18|7615.18|7616.88|7616.88|7610.54|7610.54|0
1652107910000|2022-05-09 14:51:50|7614.89|7614.89|7614.37|7614.37|7614.94|7614.94|7613.79|7613.79|0
1652107920000|2022-05-09 14:52:00|7614.08|7614.08|7614.08|7614.08|7615.5|7615.5|7612.38|7612.38|0
1652107930000|2022-05-09 14:52:10|7614.37|7614.37|7615.22|7615.22|7615.5|7615.5|7613.8|7613.8|0
1652107940000|2022-05-09 14:52:20|7615.5|7615.5|7613.8|7613.8|7615.78|7615.78|7613.8|7613.8|0
1652107950000|2022-05-09 14:52:30|7614.08|7614.08|7611.82|7611.82|7615.22|7615.22|7611.82|7611.82|0
1652107960000|2022-05-09 14:52:40|7610.68|7610.68|7614.97|7614.97|7614.97|7614.97|7610.68|7610.68|0
1652107970000|2022-05-09 14:52:50|7615.56|7615.56|7612.69|7612.69|7615.56|7615.56|7612.69|7612.69|0
1652107980000|2022-05-09 14:53:00|7613.54|7613.54|7613.8|7613.8|7614.94|7614.94|7613.24|7613.24|0
1652107990000|2022-05-09 14:53:10|7613.52|7613.52|7610.71|7610.71|7613.56|7613.56|7610.71|7610.71|0
1652108000000|2022-05-09 14:53:20|7611.84|7611.84|7611.55|7611.55|7611.84|7611.84|7611.55|7611.55|0
1652108010000|2022-05-09 14:53:30|7610.42|7610.42|7613.82|7613.82|7613.82|7613.82|7610.42|7610.42|0
1652108020000|2022-05-09 14:53:40|7612.12|7612.12|7611.27|7611.27|7612.12|7612.12|7610.14|7610.14|0
1652108030000|2022-05-09 14:53:50|7611.34|7611.34|7605.59|7605.59|7611.38|7611.38|7605.59|7605.59|0
1652108040000|2022-05-09 14:54:00|7605.62|7605.62|7604.99|7604.99|7605.62|7605.62|7603.86|7603.86|0
1652108050000|2022-05-09 14:54:10|7606.98|7606.98|7607.05|7607.05|7607.33|7607.33|7606.98|7606.98|0
1652108060000|2022-05-09 14:54:20|7605.91|7605.91|7605.63|7605.63|7607.05|7607.05|7604.78|7604.78|0
1652108070000|2022-05-09 14:54:30|7605.06|7605.06|7605.06|7605.06|7605.06|7605.06|7604.78|7604.78|0
1652108080000|2022-05-09 14:54:40|7604.78|7604.78|7606.13|7606.13|7606.19|7606.19|7604.78|7604.78|0
1652108090000|2022-05-09 14:54:50|7605.85|7605.85|7602.08|7602.08|7605.85|7605.85|7602.08|7602.08|0
1652108100000|2022-05-09 14:55:00|7599.25|7599.25|7600.36|7600.36|7601.22|7601.22|7599.25|7599.25|0
1652108110000|2022-05-09 14:55:10|7600.33|7600.33|7604.03|7604.03|7604.03|7604.03|7600.33|7600.33|0
1652108120000|2022-05-09 14:55:20|7604.32|7604.32|7604.89|7604.89|7605.45|7605.45|7603.19|7603.19|0
1652108130000|2022-05-09 14:55:30|7603.19|7603.19|7600.99|7600.99|7603.19|7603.19|7600.99|7600.99|0
1652108140000|2022-05-09 14:55:40|7600.7|7600.7|7602.44|7602.44|7602.44|7602.44|7600.7|7600.7|0
1652108150000|2022-05-09 14:55:50|7602.4|7602.4|7602.09|7602.09|7602.4|7602.4|7600.96|7600.96|0
1652108160000|2022-05-09 14:56:00|7601.52|7601.52|7601.2|7601.2|7602.9|7602.9|7601.2|7601.2|0
1652108170000|2022-05-09 14:56:10|7601.48|7601.48|7596.35|7596.35|7601.48|7601.48|7596.35|7596.35|0
1652108180000|2022-05-09 14:56:20|7596.63|7596.63|7600.09|7600.09|7602.35|7602.35|7596.63|7596.63|0
1652108190000|2022-05-09 14:56:30|7600.37|7600.37|7602.19|7602.19|7602.19|7602.19|7599.8|7599.8|0
1652108200000|2022-05-09 14:56:40|7602.17|7602.17|7606.26|7606.26|7606.54|7606.54|7602.17|7602.17|0
1652108210000|2022-05-09 14:56:50|7605.97|7605.97|7606|7606|7606.52|7606.52|7605.95|7605.95|0
1652108220000|2022-05-09 14:57:00|7604.58|7604.58|7605.43|7605.43|7607.7|7607.7|7604.3|7604.3|0
1652108230000|2022-05-09 14:57:10|7604.86|7604.86|7600.89|7600.89|7604.86|7604.86|7600.89|7600.89|0
1652108240000|2022-05-09 14:57:20|7601.18|7601.18|7600.76|7600.76|7602.59|7602.59|7600.57|7600.57|0
1652108250000|2022-05-09 14:57:30|7600.19|7600.19|7600.76|7600.76|7600.76|7600.76|7597.93|7597.93|0
1652108260000|2022-05-09 14:57:40|7601.04|7601.04|7604.8|7604.8|7605.94|7605.94|7601.02|7601.02|0
1652108270000|2022-05-09 14:57:50|7604.52|7604.52|7602.26|7602.26|7604.52|7604.52|7602.26|7602.26|0
1652108280000|2022-05-09 14:58:00|7602.54|7602.54|7605.09|7605.09|7605.09|7605.09|7601.69|7601.69|0
1652108290000|2022-05-09 14:58:10|7605.05|7605.05|7603.58|7603.58|7606.19|7606.19|7601.32|7601.32|0
1652108300000|2022-05-09 14:58:20|7602.17|7602.17|7601.82|7601.82|7603.23|7603.23|7601.78|7601.78|0
1652108310000|2022-05-09 14:58:30|7601.25|7601.25|7596.89|7596.89|7601.25|7601.25|7595.21|7595.21|0
1652108320000|2022-05-09 14:58:40|7594.62|7594.62|7593.21|7593.21|7595.81|7595.81|7593.21|7593.21|0
1652108330000|2022-05-09 14:58:50|7594.34|7594.34|7594.63|7594.63|7594.67|7594.67|7593.5|7593.5|0
1652108340000|2022-05-09 14:59:00|7593.5|7593.5|7593.78|7593.78|7594.63|7594.63|7593.5|7593.5|0
1652108350000|2022-05-09 14:59:10|7593.5|7593.5|7592.84|7592.84|7593.5|7593.5|7592.36|7592.36|0
1652108360000|2022-05-09 14:59:20|7589.44|7589.44|7591.99|7591.99|7591.99|7591.99|7589.44|7589.44|0
1652108370000|2022-05-09 14:59:30|7590.86|7590.86|7591.2|7591.2|7592.27|7592.27|7590.86|7590.86|0
1652108380000|2022-05-09 14:59:40|7590.91|7590.91|7589.2|7589.2|7590.91|7590.91|7586.65|7586.65|0
1652108390000|2022-05-09 14:59:50|7588.63|7588.63|7587.06|7587.06|7588.63|7588.63|7587.06|7587.06|0
1652108400000|2022-05-09 15:00:00|7584.23|7584.23|7589.83|7589.83|7590.68|7590.68|7584.23|7584.23|0
1652108410000|2022-05-09 15:00:10|7589.55|7589.55|7584.97|7584.97|7589.83|7589.83|7584.97|7584.97|0
1652108420000|2022-05-09 15:00:20|7585.26|7585.26|7586.11|7586.11|7587.24|7587.24|7585.26|7585.26|0
1652108430000|2022-05-09 15:00:30|7586.68|7586.68|7590.08|7590.08|7591.21|7591.21|7586.68|7586.68|0
1652108440000|2022-05-09 15:00:40|7589.79|7589.79|7590.38|7590.38|7590.95|7590.95|7589.79|7589.79|0
1652108450000|2022-05-09 15:00:50|7590.1|7590.1|7591.8|7591.8|7591.8|7591.8|7590.1|7590.1|0
1652108460000|2022-05-09 15:01:00|7591.83|7591.83|7588.43|7588.43|7592.96|7592.96|7588.4|7588.4|0
1652108470000|2022-05-09 15:01:10|7587.3|7587.3|7586.64|7586.64|7587.3|7587.3|7584.94|7584.94|0
1652108480000|2022-05-09 15:01:20|7586.35|7586.35|7588.62|7588.62|7589.18|7589.18|7586.35|7586.35|0
1652108490000|2022-05-09 15:01:30|7589.75|7589.75|7590.04|7590.04|7591.77|7591.77|7589.75|7589.75|0
1652108500000|2022-05-09 15:01:40|7592.3|7592.3|7588.87|7588.87|7592.87|7592.87|7587.17|7587.17|0
1652108510000|2022-05-09 15:01:50|7587.73|7587.73|7586.64|7586.64|7587.78|7587.78|7586.64|7586.64|0
1652108520000|2022-05-09 15:02:00|7586.08|7586.08|7586.28|7586.28|7587.13|7587.13|7586|7586|0
1652108530000|2022-05-09 15:02:10|7584.58|7584.58|7584.58|7584.58|7585.71|7585.71|7584.58|7584.58|0
1652108540000|2022-05-09 15:02:20|7585.71|7585.71|7583.93|7583.93|7586.19|7586.19|7583.93|7583.93|0
1652108550000|2022-05-09 15:02:30|7582.8|7582.8|7577.99|7577.99|7584.21|7584.21|7577.99|7577.99|0
1652108560000|2022-05-09 15:02:40|7579.12|7579.12|7580.81|7580.81|7580.81|7580.81|7578.82|7578.82|0
1652108570000|2022-05-09 15:02:50|7580.24|7580.24|7578.54|7578.54|7580.24|7580.24|7576.28|7576.28|0
1652108580000|2022-05-09 15:03:00|7577.41|7577.41|7578.27|7578.27|7578.55|7578.55|7577.41|7577.41|0
1652108590000|2022-05-09 15:03:10|7577.14|7577.14|7577.99|7577.99|7578.84|7578.84|7576.29|7576.29|0
1652108600000|2022-05-09 15:03:20|7579.41|7579.41|7578.22|7578.22|7579.41|7579.41|7577.94|7577.94|0
1652108610000|2022-05-09 15:03:30|7577.94|7577.94|7583.09|7583.09|7583.37|7583.37|7576.8|7576.8|0
1652108620000|2022-05-09 15:03:40|7582.81|7582.81|7585.4|7585.4|7585.4|7585.4|7582.54|7582.54|0
1652108630000|2022-05-09 15:03:50|7584.83|7584.83|7585.77|7585.77|7585.77|7585.77|7584.26|7584.26|0
1652108640000|2022-05-09 15:04:00|7586.9|7586.9|7590.04|7590.04|7590.04|7590.04|7586.9|7586.9|0
1652108650000|2022-05-09 15:04:10|7588.9|7588.9|7592.12|7592.12|7592.12|7592.12|7588.9|7588.9|0
1652108660000|2022-05-09 15:04:20|7590.99|7590.99|7590.72|7590.72|7595.48|7595.48|7590.72|7590.72|0
1652108670000|2022-05-09 15:04:30|7589.58|7589.58|7591.85|7591.85|7591.85|7591.85|7589.02|7589.02|0
1652108680000|2022-05-09 15:04:40|7590.72|7590.72|7589.81|7589.81|7590.72|7590.72|7588.71|7588.71|0
1652108690000|2022-05-09 15:04:50|7588.68|7588.68|7588.39|7588.39|7588.96|7588.96|7588.11|7588.11|0
1652108700000|2022-05-09 15:05:00|7588.11|7588.11|7581.33|7581.33|7588.11|7588.11|7581.26|7581.26|0
1652108710000|2022-05-09 15:05:10|7580.77|7580.77|7576.38|7576.38|7581.9|7581.9|7576.38|7576.38|0
1652108720000|2022-05-09 15:05:20|7577.51|7577.51|7573.18|7573.18|7577.51|7577.51|7573.18|7573.18|0
1652108730000|2022-05-09 15:05:30|7573.46|7573.46|7575.71|7575.71|7576.84|7576.84|7573.46|7573.46|0
1652108740000|2022-05-09 15:05:40|7575.68|7575.68|7576.65|7576.65|7577.04|7577.04|7573.64|7573.64|0
1652108750000|2022-05-09 15:05:50|7576.93|7576.93|7575.76|7575.76|7577.75|7577.75|7575.76|7575.76|0
1652108760000|2022-05-09 15:06:00|7576.05|7576.05|7574.92|7574.92|7577.46|7577.46|7574.92|7574.92|0
1652108770000|2022-05-09 15:06:10|7576.05|7576.05|7579.16|7579.16|7579.16|7579.16|7576.05|7576.05|0
1652108780000|2022-05-09 15:06:20|7579.45|7579.45|7580.65|7580.65|7582.35|7582.35|7578.32|7578.32|0
1652108790000|2022-05-09 15:06:30|7580.97|7580.97|7580.09|7580.09|7580.97|7580.97|7576.39|7576.39|0
1652108800000|2022-05-09 15:06:40|7579.52|7579.52|7580.09|7580.09|7580.09|7580.09|7579.52|7579.52|0
1652108810000|2022-05-09 15:06:50|7580.1|7580.1|7579.25|7579.25|7581.52|7581.52|7578.68|7578.68|0
1652108820000|2022-05-09 15:07:00|7580.38|7580.38|7582.08|7582.08|7582.08|7582.08|7580.1|7580.1|0
1652108830000|2022-05-09 15:07:10|7582.37|7582.37|7581.37|7581.37|7582.93|7582.93|7581.23|7581.23|0
1652108840000|2022-05-09 15:07:20|7581.39|7581.39|7580.52|7580.52|7581.39|7581.39|7579.39|7579.39|0
1652108850000|2022-05-09 15:07:30|7579.39|7579.39|7576.56|7576.56|7579.39|7579.39|7576.56|7576.56|0
1652108860000|2022-05-09 15:07:40|7576.54|7576.54|7574.23|7574.23|7576.54|7576.54|7573.07|7573.07|0
1652108870000|2022-05-09 15:07:50|7576.5|7576.5|7574.82|7574.82|7576.5|7576.5|7574.82|7574.82|0
1652108880000|2022-05-09 15:08:00|7573.4|7573.4|7570.85|7570.85|7573.69|7573.69|7570.85|7570.85|0
1652108890000|2022-05-09 15:08:10|7571.13|7571.13|7569.7|7569.7|7571.13|7571.13|7568.28|7568.28|0
1652108900000|2022-05-09 15:08:20|7569.68|7569.68|7571.94|7571.94|7571.94|7571.94|7569.67|7569.67|0
1652108910000|2022-05-09 15:08:30|7572|7572|7572.02|7572.02|7572.02|7572.02|7571.45|7571.45|0
1652108920000|2022-05-09 15:08:40|7573.15|7573.15|7575.42|7575.42|7575.42|7575.42|7570.6|7570.6|0
1652108930000|2022-05-09 15:08:50|7575.37|7575.37|7576.89|7576.89|7577.15|7577.15|7573.67|7573.67|0
1652108940000|2022-05-09 15:09:00|7575.76|7575.76|7578.87|7578.87|7578.93|7578.93|7575.76|7575.76|0
1652108950000|2022-05-09 15:09:10|7579.72|7579.72|7581.49|7581.49|7581.49|7581.49|7578.58|7578.58|0
1652108960000|2022-05-09 15:09:20|7581.2|7581.2|7579.79|7579.79|7581.49|7581.49|7579.79|7579.79|0
1652108970000|2022-05-09 15:09:30|7580.35|7580.35|7582.98|7582.98|7584.34|7584.34|7580.35|7580.35|0
1652108980000|2022-05-09 15:09:40|7582.7|7582.7|7586.97|7586.97|7587.53|7587.53|7581|7581|0
1652108990000|2022-05-09 15:09:50|7587.53|7587.53|7583.55|7583.55|7588.67|7588.67|7583.55|7583.55|0
1652109000000|2022-05-09 15:10:00|7583.53|7583.53|7583.43|7583.43|7583.71|7583.71|7581.44|7581.44|0
1652109010000|2022-05-09 15:10:10|7583.58|7583.58|7583.52|7583.52|7587.21|7587.21|7583.48|7583.48|0
1652109020000|2022-05-09 15:10:20|7582.39|7582.39|7582.65|7582.65|7583.24|7583.24|7582.11|7582.11|0
1652109030000|2022-05-09 15:10:30|7580.95|7580.95|7582.65|7582.65|7582.65|7582.65|7579.82|7579.82|0
1652109040000|2022-05-09 15:10:40|7582.93|7582.93|7582.97|7582.97|7584.39|7584.39|7582.93|7582.93|0
1652109050000|2022-05-09 15:10:50|7583.54|7583.54|7588.04|7588.04|7588.32|7588.32|7583.51|7583.51|0
1652109060000|2022-05-09 15:11:00|7587.75|7587.75|7586.59|7586.59|7587.75|7587.75|7585.17|7585.17|0
1652109070000|2022-05-09 15:11:10|7587.72|7587.72|7588.57|7588.57|7589.42|7589.42|7586.87|7586.87|0
1652109080000|2022-05-09 15:11:20|7588.29|7588.29|7587.15|7587.15|7588.29|7588.29|7586.02|7586.02|0
1652109090000|2022-05-09 15:11:30|7586.59|7586.59|7586.86|7586.86|7587.99|7587.99|7586.57|7586.57|0
1652109100000|2022-05-09 15:11:40|7586.29|7586.29|7590|7590|7590|7590|7586.29|7586.29|0
1652109110000|2022-05-09 15:11:50|7592.26|7592.26|7599.18|7599.18|7599.18|7599.18|7592.26|7592.26|0
1652109120000|2022-05-09 15:12:00|7598.05|7598.05|7593.22|7593.22|7598.05|7598.05|7592.65|7592.65|0
1652109130000|2022-05-09 15:12:10|7593.51|7593.51|7590.88|7590.88|7593.53|7593.53|7590.88|7590.88|0
1652109140000|2022-05-09 15:12:20|7592.01|7592.01|7594.17|7594.17|7594.17|7594.17|7592.01|7592.01|0
1652109150000|2022-05-09 15:12:30|7593.89|7593.89|7594.76|7594.76|7595.04|7595.04|7593.34|7593.34|0
1652109160000|2022-05-09 15:12:40|7594.82|7594.82|7593.63|7593.63|7595.61|7595.61|7593.63|7593.63|0
1652109170000|2022-05-09 15:12:50|7593.65|7593.65|7590.53|7590.53|7594.78|7594.78|7590.53|7590.53|0
1652109180000|2022-05-09 15:13:00|7590.25|7590.25|7589.12|7589.12|7591.66|7591.66|7588.83|7588.83|0
1652109190000|2022-05-09 15:13:10|7590.25|7590.25|7589.68|7589.68|7590.25|7590.25|7589.68|7589.68|0
1652109200000|2022-05-09 15:13:20|7589.4|7589.4|7584.85|7584.85|7589.69|7589.69|7584.85|7584.85|0
1652109210000|2022-05-09 15:13:30|7585.42|7585.42|7584|7584|7586.55|7586.55|7583.72|7583.72|0
1652109220000|2022-05-09 15:13:40|7583.15|7583.15|7579.76|7579.76|7584.92|7584.92|7579.48|7579.48|0
1652109230000|2022-05-09 15:13:50|7580.33|7580.33|7580.28|7580.28|7581.46|7581.46|7579.41|7579.41|0
1652109240000|2022-05-09 15:14:00|7580|7580|7580.57|7580.57|7581.7|7581.7|7577.73|7577.73|0
1652109250000|2022-05-09 15:14:10|7580.28|7580.28|7583.2|7583.2|7584.04|7584.04|7580.28|7580.28|0
1652109260000|2022-05-09 15:14:20|7584.33|7584.33|7584.61|7584.61|7584.61|7584.61|7582.34|7582.34|0
1652109270000|2022-05-09 15:14:30|7584.33|7584.33|7582.34|7582.34|7584.33|7584.33|7582.34|7582.34|0
1652109280000|2022-05-09 15:14:40|7583.48|7583.48|7582.34|7582.34|7584.04|7584.04|7582.06|7582.06|0
1652109290000|2022-05-09 15:14:50|7582.63|7582.63|7586.85|7586.85|7586.85|7586.85|7582.63|7582.63|0
1652109300000|2022-05-09 15:15:00|7585.72|7585.72|7589.12|7589.12|7589.71|7589.71|7582.32|7582.32|0
1652109310000|2022-05-09 15:15:10|7589.69|7589.69|7591.67|7591.67|7591.67|7591.67|7588.56|7588.56|0
1652109320000|2022-05-09 15:15:20|7591.96|7591.96|7593.12|7593.12|7594.53|7594.53|7590.82|7590.82|0
1652109330000|2022-05-09 15:15:30|7592.83|7592.83|7595.1|7595.1|7595.1|7595.1|7592.83|7592.83|0
1652109340000|2022-05-09 15:15:40|7596.23|7596.23|7594.56|7594.56|7596.54|7596.54|7594.56|7594.56|0
1652109350000|2022-05-09 15:15:50|7594.84|7594.84|7595.69|7595.69|7599.93|7599.93|7594.84|7594.84|0
1652109360000|2022-05-09 15:16:00|7596.83|7596.83|7600.03|7600.03|7601.16|7601.16|7596.62|7596.62|0
1652109370000|2022-05-09 15:16:10|7600.32|7600.32|7602.58|7602.58|7602.58|7602.58|7600.03|7600.03|0
1652109380000|2022-05-09 15:16:20|7602.29|7602.29|7601.22|7601.22|7602.29|7602.29|7600.59|7600.59|0
1652109390000|2022-05-09 15:16:30|7600.94|7600.94|7601.81|7601.81|7602.08|7602.08|7600.94|7600.94|0
1652109400000|2022-05-09 15:16:40|7600.68|7600.68|7599.82|7599.82|7600.68|7600.68|7597.84|7597.84|0
1652109410000|2022-05-09 15:16:50|7601.24|7601.24|7598.18|7598.18|7601.24|7601.24|7598.15|7598.15|0
1652109420000|2022-05-09 15:17:00|7597.9|7597.9|7598.41|7598.41|7598.41|7598.41|7596.73|7596.73|0
1652109430000|2022-05-09 15:17:10|7597.27|7597.27|7597.62|7597.62|7598.76|7598.76|7596.71|7596.71|0
1652109440000|2022-05-09 15:17:20|7598.19|7598.19|7597.92|7597.92|7598.19|7598.19|7597.91|7597.91|0
1652109450000|2022-05-09 15:17:30|7597.9|7597.9|7599.58|7599.58|7599.58|7599.58|7597.88|7597.88|0
1652109460000|2022-05-09 15:17:40|7599.87|7599.87|7602.13|7602.13|7602.13|7602.13|7599.87|7599.87|0
1652109470000|2022-05-09 15:17:50|7603.26|7603.26|7601.91|7601.91|7603.55|7603.55|7601.91|7601.91|0
1652109480000|2022-05-09 15:18:00|7601.63|7601.63|7601.65|7601.65|7603.06|7603.06|7601.36|7601.36|0
1652109490000|2022-05-09 15:18:10|7600.52|7600.52|7600.23|7600.23|7600.52|7600.52|7598.82|7598.82|0
1652109500000|2022-05-09 15:18:20|7600.22|7600.22|7595.36|7595.36|7600.22|7600.22|7594.23|7594.23|0
1652109510000|2022-05-09 15:18:30|7596.49|7596.49|7597.63|7597.63|7597.63|7597.63|7596.49|7596.49|0
1652109520000|2022-05-09 15:18:40|7597.61|7597.61|7598.26|7598.26|7599.35|7599.35|7597.61|7597.61|0
1652109530000|2022-05-09 15:18:50|7597.13|7597.13|7599.94|7599.94|7600.22|7600.22|7597.13|7597.13|0
1652109540000|2022-05-09 15:19:00|7598.81|7598.81|7597.07|7597.07|7598.81|7598.81|7596.82|7596.82|0
1652109550000|2022-05-09 15:19:10|7595.94|7595.94|7594.2|7594.2|7595.94|7595.94|7594.2|7594.2|0
1652109560000|2022-05-09 15:19:20|7594.23|7594.23|7593.59|7593.59|7594.23|7594.23|7593.59|7593.59|0
1652109570000|2022-05-09 15:19:30|7592.46|7592.46|7596.38|7596.38|7596.42|7596.42|7592.17|7592.17|0
1652109580000|2022-05-09 15:19:40|7596.66|7596.66|7597.82|7597.82|7597.82|7597.82|7596.66|7596.66|0
1652109590000|2022-05-09 15:19:50|7598.11|7598.11|7596.97|7596.97|7598.67|7598.67|7596.69|7596.69|0
1652109600000|2022-05-09 15:20:00|7596.69|7596.69|7594.91|7594.91|7596.69|7596.69|7594.91|7594.91|0
1652109610000|2022-05-09 15:20:10|7593.21|7593.21|7593.96|7593.96|7594.25|7594.25|7592.83|7592.83|0
1652109620000|2022-05-09 15:20:20|7593.68|7593.68|7590.86|7590.86|7593.68|7593.68|7590.86|7590.86|0
1652109630000|2022-05-09 15:20:30|7590.58|7590.58|7591.25|7591.25|7591.82|7591.82|7589.77|7589.77|0
1652109640000|2022-05-09 15:20:40|7590.12|7590.12|7589.79|7589.79|7590.35|7590.35|7589.79|7589.79|0
1652109650000|2022-05-09 15:20:50|7589.5|7589.5|7589.73|7589.73|7589.79|7589.79|7589.5|7589.5|0
1652109660000|2022-05-09 15:21:00|7587.18|7587.18|7586.01|7586.01|7587.18|7587.18|7585.73|7585.73|0
1652109670000|2022-05-09 15:21:10|7587.14|7587.14|7584.31|7584.31|7587.14|7587.14|7584.03|7584.03|0
1652109680000|2022-05-09 15:21:20|7583.18|7583.18|7579.48|7579.48|7583.18|7583.18|7579.48|7579.48|0
1652109690000|2022-05-09 15:21:30|7579.4|7579.4|7580.45|7580.45|7580.45|7580.45|7577.91|7577.91|0
1652109700000|2022-05-09 15:21:40|7580.44|7580.44|7579.08|7579.08|7580.44|7580.44|7579.02|7579.02|0
1652109710000|2022-05-09 15:21:50|7579.04|7579.04|7577.1|7577.1|7579.04|7579.04|7577.1|7577.1|0
1652109720000|2022-05-09 15:22:00|7576.82|7576.82|7576.74|7576.74|7577.38|7577.38|7576.74|7576.74|0
1652109730000|2022-05-09 15:22:10|7577.02|7577.02|7576.98|7576.98|7577.02|7577.02|7576.98|7576.98|0
1652109740000|2022-05-09 15:22:20|7576.69|7576.69|7575.48|7575.48|7577.26|7577.26|7575.48|7575.48|0
1652109750000|2022-05-09 15:22:30|7575.42|7575.42|7575.54|7575.54|7575.54|7575.54|7575.16|7575.16|0
1652109760000|2022-05-09 15:22:40|7575.53|7575.53|7575.8|7575.8|7575.8|7575.8|7575.52|7575.52|0
1652109770000|2022-05-09 15:22:50|7575.77|7575.77|7578.87|7578.87|7578.88|7578.88|7575.77|7575.77|0
1652109780000|2022-05-09 15:23:00|7578.59|7578.59|7576.68|7576.68|7578.59|7578.59|7576.58|7576.58|0
1652109790000|2022-05-09 15:23:10|7576.39|7576.39|7576.39|7576.39|7576.39|7576.39|7576.39|7576.39|0
1652109800000|2022-05-09 15:23:20|7576.11|7576.11|7575.54|7575.54|7576.11|7576.11|7574.41|7574.41|0
1652109810000|2022-05-09 15:23:30|7575.26|7575.26|7571.51|7571.51|7575.26|7575.26|7571.51|7571.51|0
1652109820000|2022-05-09 15:23:40|7571.8|7571.8|7573.01|7573.01|7573.01|7573.01|7571.51|7571.51|0
1652109830000|2022-05-09 15:23:50|7573.29|7573.29|7571.86|7571.86|7573.31|7573.31|7571.84|7571.84|0
1652109840000|2022-05-09 15:24:00|7571.9|7571.9|7571.12|7571.12|7572.23|7572.23|7570.79|7570.79|0
1652109850000|2022-05-09 15:24:10|7571.1|7571.1|7572.21|7572.21|7572.22|7572.22|7571.09|7571.09|0
1652109860000|2022-05-09 15:24:20|7571.64|7571.64|7571.31|7571.31|7571.64|7571.64|7571.07|7571.07|0
1652109870000|2022-05-09 15:24:30|7571.6|7571.6|7572.73|7572.73|7572.73|7572.73|7571.57|7571.57|0
1652109880000|2022-05-09 15:24:40|7573.02|7573.02|7574.43|7574.43|7574.72|7574.72|7573.02|7573.02|0
1652109890000|2022-05-09 15:24:50|7574.47|7574.47|7572.59|7572.59|7574.47|7574.47|7572.59|7572.59|0
1652109900000|2022-05-09 15:25:00|7572.3|7572.3|7571.74|7571.74|7572.59|7572.59|7569.45|7569.45|0
1652109910000|2022-05-09 15:25:10|7571.72|7571.72|7572.86|7572.86|7573.19|7573.19|7571.72|7571.72|0
1652109920000|2022-05-09 15:25:20|7572.01|7572.01|7573.96|7573.96|7573.96|7573.96|7572.01|7572.01|0
1652109930000|2022-05-09 15:25:30|7574.24|7574.24|7572.3|7572.3|7574.28|7574.28|7572.3|7572.3|0
1652109940000|2022-05-09 15:25:40|7571.73|7571.73|7569.75|7569.75|7571.73|7571.73|7568.33|7568.33|0
1652109950000|2022-05-09 15:25:50|7570.32|7570.32|7570.6|7570.6|7570.6|7570.6|7570.32|7570.32|0
1652109960000|2022-05-09 15:26:00|7570.03|7570.03|7565.22|7565.22|7570.32|7570.32|7562.67|7562.67|0
1652109970000|2022-05-09 15:26:10|7565.51|7565.51|7563.28|7563.28|7565.51|7565.51|7561.83|7561.83|0
1652109980000|2022-05-09 15:26:20|7562.99|7562.99|7561.47|7561.47|7562.99|7562.99|7561.19|7561.19|0
1652109990000|2022-05-09 15:26:30|7561.41|7561.41|7561.71|7561.71|7561.71|7561.71|7561.13|7561.13|0
1652110000000|2022-05-09 15:26:40|7561.99|7561.99|7563.41|7563.41|7563.69|7563.69|7561.99|7561.99|0
1652110010000|2022-05-09 15:26:50|7564.54|7564.54|7562.03|7562.03|7564.54|7564.54|7561.99|7561.99|0
1652110020000|2022-05-09 15:27:00|7562.07|7562.07|7562.91|7562.91|7562.91|7562.91|7559.81|7559.81|0
1652110030000|2022-05-09 15:27:10|7562.88|7562.88|7565.71|7565.71|7565.71|7565.71|7562.6|7562.6|0
1652110040000|2022-05-09 15:27:20|7564.58|7564.58|7566.17|7566.17|7566.17|7566.17|7564.58|7564.58|0
1652110050000|2022-05-09 15:27:30|7566.45|7566.45|7567.54|7567.54|7568.96|7568.96|7566.41|7566.41|0
1652110060000|2022-05-09 15:27:40|7566.41|7566.41|7561.88|7561.88|7567.54|7567.54|7561.88|7561.88|0
1652110070000|2022-05-09 15:27:50|7563.01|7563.01|7564.14|7564.14|7566.69|7566.69|7563.01|7563.01|0
1652110080000|2022-05-09 15:28:00|7563.01|7563.01|7558.2|7558.2|7563.01|7563.01|7557.96|7557.96|0
1652110090000|2022-05-09 15:28:10|7558.24|7558.24|7558.24|7558.24|7560.5|7560.5|7556.82|7556.82|0
1652110100000|2022-05-09 15:28:20|7558.52|7558.52|7563.28|7563.28|7563.82|7563.82|7558.5|7558.5|0
1652110110000|2022-05-09 15:28:30|7564.41|7564.41|7563.01|7563.01|7564.41|7564.41|7560.7|7560.7|0
1652110120000|2022-05-09 15:28:40|7562.44|7562.44|7562.77|7562.77|7563.62|7563.62|7562.2|7562.2|0
1652110130000|2022-05-09 15:28:50|7563.9|7563.9|7559.65|7559.65|7564.47|7564.47|7559.65|7559.65|0
1652110140000|2022-05-09 15:29:00|7560.22|7560.22|7563.11|7563.11|7564.24|7564.24|7560.22|7560.22|0
1652110150000|2022-05-09 15:29:10|7563.13|7563.13|7562.67|7562.67|7563.13|7563.13|7558.26|7558.26|0
1652110160000|2022-05-09 15:29:20|7563.24|7563.24|7563.57|7563.57|7563.57|7563.57|7562.69|7562.69|0
1652110170000|2022-05-09 15:29:30|7563.55|7563.55|7563.24|7563.24|7563.55|7563.55|7563.24|7563.24|0
1652110180000|2022-05-09 15:29:40|7562.96|7562.96|7562.39|7562.39|7562.96|7562.96|7560.75|7560.75|0
1652110190000|2022-05-09 15:29:50|7562.44|7562.44|7558.82|7558.82|7563.03|7563.03|7558.82|7558.82|0
1652166900000|2022-05-10 07:15:00|7586.49|7586.49|7585.92|7585.92|7586.49|7586.49|7583.66|7583.66|0
1652166910000|2022-05-10 07:15:10|7587.05|7587.05|7592.29|7592.29|7592.29|7592.29|7585.92|7585.92|0
1652166920000|2022-05-10 07:15:20|7590.02|7590.02|7586.31|7586.31|7590.31|7590.31|7586.31|7586.31|0
1652166930000|2022-05-10 07:15:30|7586.25|7586.25|7592.6|7592.6|7592.6|7592.6|7585.4|7585.4|0
1652166940000|2022-05-10 07:15:40|7591.47|7591.47|7597.13|7597.13|7597.13|7597.13|7590.06|7590.06|0
1652166950000|2022-05-10 07:15:50|7596|7596|7600.53|7600.53|7600.53|7600.53|7596|7596|0
1652166960000|2022-05-10 07:16:00|7601.67|7601.67|7599.4|7599.4|7602.89|7602.89|7598.79|7598.79|0
1652166970000|2022-05-10 07:16:10|7599.44|7599.44|7601.68|7601.68|7602.81|7602.81|7599.44|7599.44|0
1652166980000|2022-05-10 07:16:20|7600.55|7600.55|7604.23|7604.23|7604.23|7604.23|7600.55|7600.55|0
1652166990000|2022-05-10 07:16:30|7601.97|7601.97|7600.84|7600.84|7601.97|7601.97|7600.84|7600.84|0
1652167000000|2022-05-10 07:16:40|7601.98|7601.98|7602.82|7602.82|7605.37|7605.37|7601.98|7601.98|0
1652167010000|2022-05-10 07:16:50|7603.95|7603.95|7603.95|7603.95|7603.95|7603.95|7603.95|7603.95|0
1652167020000|2022-05-10 07:17:00|7606.22|7606.22|7598.86|7598.86|7606.22|7606.22|7598.86|7598.86|0
1652167030000|2022-05-10 07:17:10|7598.57|7598.57|7595.63|7595.63|7598.57|7598.57|7595.63|7595.63|0
1652167040000|2022-05-10 07:17:20|7595.5|7595.5|7589.89|7589.89|7595.52|7595.52|7589.89|7589.89|0
1652167050000|2022-05-10 07:17:30|7589.79|7589.79|7592.05|7592.05|7592.05|7592.05|7589.79|7589.79|0
1652167060000|2022-05-10 07:17:40|7591.2|7591.2|7588.65|7588.65|7592.33|7592.33|7588.65|7588.65|0
1652167070000|2022-05-10 07:17:50|7587.52|7587.52|7586.39|7586.39|7587.52|7587.52|7584.69|7584.69|0
1652167080000|2022-05-10 07:18:00|7586.37|7586.37|7584.11|7584.11|7586.37|7586.37|7582.98|7582.98|0
1652167090000|2022-05-10 07:18:10|7586.37|7586.37|7585.44|7585.44|7587.7|7587.7|7585.24|7585.24|0
1652167100000|2022-05-10 07:18:20|7584.87|7584.87|7584.46|7584.46|7584.87|7584.87|7581.06|7581.06|0
1652167110000|2022-05-10 07:18:30|7583.89|7583.89|7571.67|7571.67|7583.89|7583.89|7571.67|7571.67|0
1652167120000|2022-05-10 07:18:40|7571.96|7571.96|7570.34|7570.34|7572.44|7572.44|7570.34|7570.34|0
1652167130000|2022-05-10 07:18:50|7569.77|7569.77|7564.95|7564.95|7570.62|7570.62|7564.95|7564.95|0
1652167140000|2022-05-10 07:19:00|7566.08|7566.08|7571.02|7571.02|7571.02|7571.02|7566.08|7566.08|0
1652167150000|2022-05-10 07:19:10|7572.15|7572.15|7569.79|7569.79|7573|7573|7569.78|7569.78|0
1652167160000|2022-05-10 07:19:20|7567.31|7567.31|7569.22|7569.22|7569.22|7569.22|7564.94|7564.94|0
1652167170000|2022-05-10 07:19:30|7569.78|7569.78|7568.65|7568.65|7569.78|7569.78|7568.65|7568.65|0
1652167180000|2022-05-10 07:19:40|7568.51|7568.51|7569.1|7569.1|7571.69|7571.69|7568.22|7568.22|0
1652167190000|2022-05-10 07:19:50|7571.37|7571.37|7572.22|7572.22|7574.77|7574.77|7571.37|7571.37|0
1652167200000|2022-05-10 07:20:00|7571.08|7571.08|7573.35|7573.35|7573.35|7573.35|7569.95|7569.95|0
1652167210000|2022-05-10 07:20:10|7574.48|7574.48|7564.83|7564.83|7574.48|7574.48|7564.83|7564.83|0
1652167220000|2022-05-10 07:20:20|7564.8|7564.8|7569.89|7569.89|7569.89|7569.89|7564.8|7564.8|0
1652167230000|2022-05-10 07:20:30|7568.76|7568.76|7578.4|7578.4|7578.4|7578.4|7568.76|7568.76|0
1652167240000|2022-05-10 07:20:40|7577.27|7577.27|7577.49|7577.49|7578.03|7578.03|7576.14|7576.14|0
1652167250000|2022-05-10 07:20:50|7575.22|7575.22|7572.85|7572.85|7575.22|7575.22|7572.85|7572.85|0
1652167260000|2022-05-10 07:21:00|7575.12|7575.12|7575.71|7575.71|7575.71|7575.71|7572.85|7572.85|0
1652167270000|2022-05-10 07:21:10|7574.58|7574.58|7579.67|7579.67|7579.96|7579.96|7574.58|7574.58|0
1652167280000|2022-05-10 07:21:20|7580.24|7580.24|7580.3|7580.3|7580.87|7580.87|7579.15|7579.15|0
1652167290000|2022-05-10 07:21:30|7579.17|7579.17|7572.09|7572.09|7579.17|7579.17|7572.09|7572.09|0
1652167300000|2022-05-10 07:21:40|7573.22|7573.22|7573.28|7573.28|7573.28|7573.28|7572.09|7572.09|0
1652167310000|2022-05-10 07:21:50|7573.56|7573.56|7574.11|7574.11|7574.11|7574.11|7572.98|7572.98|0
1652167320000|2022-05-10 07:22:00|7574.68|7574.68|7568.16|7568.16|7575.81|7575.81|7568.16|7568.16|0
1652167330000|2022-05-10 07:22:10|7568.09|7568.09|7567.53|7567.53|7568.09|7568.09|7564.69|7564.69|0
1652167340000|2022-05-10 07:22:20|7568.66|7568.66|7568.84|7568.84|7571.2|7571.2|7568.37|7568.37|0
1652167350000|2022-05-10 07:22:30|7567.7|7567.7|7567.7|7567.7|7569.97|7569.97|7567.7|7567.7|0
1652167360000|2022-05-10 07:22:40|7567.73|7567.73|7571.7|7571.7|7571.7|7571.7|7567.73|7567.73|0
1652167370000|2022-05-10 07:22:50|7571.98|7571.98|7570.47|7570.47|7572.17|7572.17|7570.47|7570.47|0
1652167380000|2022-05-10 07:23:00|7570.54|7570.54|7574.55|7574.55|7574.55|7574.55|7570.54|7570.54|0
1652167390000|2022-05-10 07:23:10|7575.12|7575.12|7577.95|7577.95|7577.95|7577.95|7575.12|7575.12|0
1652167400000|2022-05-10 07:23:20|7577.88|7577.88|7576.57|7576.57|7577.98|7577.98|7575.72|7575.72|0
1652167410000|2022-05-10 07:23:30|7577.7|7577.7|7579|7579|7579|7579|7577.7|7577.7|0
1652167420000|2022-05-10 07:23:40|7580.13|7580.13|7578.72|7578.72|7580.13|7580.13|7577.02|7577.02|0
1652167430000|2022-05-10 07:23:50|7579.85|7579.85|7578.72|7578.72|7579.85|7579.85|7578.72|7578.72|0
1652167440000|2022-05-10 07:24:00|7577.59|7577.59|7576.45|7576.45|7577.59|7577.59|7574.75|7574.75|0
1652167450000|2022-05-10 07:24:10|7574.19|7574.19|7575.32|7575.32|7575.32|7575.32|7574.19|7574.19|0
1652167460000|2022-05-10 07:24:20|7577.59|7577.59|7579.01|7579.01|7579.01|7579.01|7577.59|7577.59|0
1652167470000|2022-05-10 07:24:30|7578.72|7578.72|7579.07|7579.07|7579.35|7579.35|7577.02|7577.02|0
1652167480000|2022-05-10 07:24:40|7577.93|7577.93|7578.35|7578.35|7578.35|7578.35|7575.52|7575.52|0
1652167490000|2022-05-10 07:24:50|7578.92|7578.92|7578.64|7578.64|7578.92|7578.92|7578.64|7578.64|0
1652167500000|2022-05-10 07:25:00|7578.07|7578.07|7577.09|7577.09|7578.07|7578.07|7574.26|7574.26|0
1652167510000|2022-05-10 07:25:10|7575.96|7575.96|7579.57|7579.57|7579.57|7579.57|7575.96|7575.96|0
1652167520000|2022-05-10 07:25:20|7580.7|7580.7|7581.28|7581.28|7583.26|7583.26|7579.57|7579.57|0
1652167530000|2022-05-10 07:25:30|7580.15|7580.15|7581.68|7581.68|7581.68|7581.68|7580.15|7580.15|0
1652167540000|2022-05-10 07:25:40|7580.54|7580.54|7580.2|7580.2|7580.54|7580.54|7580.2|7580.2|0
1652167550000|2022-05-10 07:25:50|7579.07|7579.07|7576.23|7576.23|7579.07|7579.07|7576.23|7576.23|0
1652167560000|2022-05-10 07:26:00|7575.1|7575.1|7577.65|7577.65|7577.93|7577.93|7574.82|7574.82|0
1652167570000|2022-05-10 07:26:10|7579.91|7579.91|7581.22|7581.22|7581.22|7581.22|7579.91|7579.91|0
1652167580000|2022-05-10 07:26:20|7581.14|7581.14|7580.01|7580.01|7582.28|7582.28|7580.01|7580.01|0
1652167600000|2022-05-10 07:26:40|7580.58|7580.58|7583.75|7583.75|7583.75|7583.75|7580.54|7580.54|0
1652167610000|2022-05-10 07:26:50|7583.77|7583.77|7586.32|7586.32|7586.32|7586.32|7583.21|7583.21|0
1652167620000|2022-05-10 07:27:00|7585.19|7585.19|7585.09|7585.09|7585.19|7585.19|7584.06|7584.06|0
1652167630000|2022-05-10 07:27:10|7585.94|7585.94|7590.47|7590.47|7590.47|7590.47|7585.94|7585.94|0
1652167640000|2022-05-10 07:27:20|7591.6|7591.6|7585.65|7585.65|7591.6|7591.6|7585.65|7585.65|0
1652167650000|2022-05-10 07:27:30|7584.52|7584.52|7582.54|7582.54|7585.93|7585.93|7582.54|7582.54|0
1652167660000|2022-05-10 07:27:40|7582.25|7582.25|7585.09|7585.09|7585.65|7585.65|7582.25|7582.25|0
1652167670000|2022-05-10 07:27:50|7585.19|7585.19|7586.61|7586.61|7586.61|7586.61|7583.78|7583.78|0
1652167680000|2022-05-10 07:28:00|7586.68|7586.68|7585.58|7585.58|7586.68|7586.68|7584.42|7584.42|0
1652167690000|2022-05-10 07:28:10|7584.45|7584.45|7585.58|7585.58|7585.58|7585.58|7584.45|7584.45|0
1652167700000|2022-05-10 07:28:20|7586.71|7586.71|7587.57|7587.57|7587.85|7587.85|7586.43|7586.43|0
1652167710000|2022-05-10 07:28:30|7587.65|7587.65|7586.27|7586.27|7587.69|7587.69|7585.43|7585.43|0
1652167720000|2022-05-10 07:28:40|7585.14|7585.14|7588.33|7588.33|7588.33|7588.33|7584.86|7584.86|0
1652167730000|2022-05-10 07:28:50|7591.72|7591.72|7587.19|7587.19|7591.72|7591.72|7584.93|7584.93|0
1652167740000|2022-05-10 07:29:00|7587.76|7587.76|7587.47|7587.47|7588.89|7588.89|7586.34|7586.34|0
1652167750000|2022-05-10 07:29:10|7587.76|7587.76|7590.02|7590.02|7590.02|7590.02|7587.76|7587.76|0
1652167760000|2022-05-10 07:29:20|7588.89|7588.89|7589.17|7589.17|7590.02|7590.02|7588.89|7588.89|0
1652167770000|2022-05-10 07:29:30|7589.46|7589.46|7590.52|7590.52|7590.52|7590.52|7588.33|7588.33|0
1652167780000|2022-05-10 07:29:40|7590.5|7590.5|7588.27|7588.27|7590.5|7590.5|7588.24|7588.24|0
1652167790000|2022-05-10 07:29:50|7587.99|7587.99|7591.66|7591.66|7591.66|7591.66|7587.99|7587.99|0
1652167800000|2022-05-10 07:30:00|7591.68|7591.68|7583.03|7583.03|7591.96|7591.96|7583.03|7583.03|0
1652167810000|2022-05-10 07:30:10|7584.16|7584.16|7579.28|7579.28|7584.73|7584.73|7578.75|7578.75|0
1652167820000|2022-05-10 07:30:20|7579.35|7579.35|7573.5|7573.5|7579.35|7579.35|7573.5|7573.5|0
1652167830000|2022-05-10 07:30:30|7574.91|7574.91|7574.43|7574.43|7576.13|7576.13|7574.43|7574.43|0
1652167840000|2022-05-10 07:30:40|7574.45|7574.45|7568.47|7568.47|7574.45|7574.45|7568.18|7568.18|0
1652167850000|2022-05-10 07:30:50|7569.6|7569.6|7571.01|7571.01|7571.01|7571.01|7569.6|7569.6|0
1652167860000|2022-05-10 07:31:00|7570.99|7570.99|7575.53|7575.53|7576.66|7576.66|7570.99|7570.99|0
1652167870000|2022-05-10 07:31:10|7576.66|7576.66|7578.92|7578.92|7578.92|7578.92|7575.25|7575.25|0
1652167880000|2022-05-10 07:31:20|7577.79|7577.79|7578.36|7578.36|7580.06|7580.06|7577.79|7577.79|0
1652167890000|2022-05-10 07:31:30|7577.22|7577.22|7577.12|7577.12|7577.22|7577.22|7577.12|7577.12|0
1652167900000|2022-05-10 07:31:40|7575.99|7575.99|7577.2|7577.2|7577.2|7577.2|7574.94|7574.94|0
1652167910000|2022-05-10 07:31:50|7576.92|7576.92|7571.09|7571.09|7576.92|7576.92|7571.03|7571.03|0
1652167920000|2022-05-10 07:32:00|7572.51|7572.51|7572.86|7572.86|7574.29|7574.29|7572.51|7572.51|0
1652167930000|2022-05-10 07:32:10|7573.99|7573.99|7572.59|7572.59|7574.83|7574.83|7572.55|7572.55|0
1652167940000|2022-05-10 07:32:20|7573.72|7573.72|7573.44|7573.44|7573.72|7573.72|7572.59|7572.59|0
1652167950000|2022-05-10 07:32:30|7573.72|7573.72|7561.5|7561.5|7573.72|7573.72|7561.5|7561.5|0
1652167960000|2022-05-10 07:32:40|7561.46|7561.46|7562.1|7562.1|7562.88|7562.88|7558.98|7558.98|0
1652167970000|2022-05-10 07:32:50|7563.24|7563.24|7562.95|7562.95|7563.24|7563.24|7562.95|7562.95|0
1652167980000|2022-05-10 07:33:00|7560.69|7560.69|7551.87|7551.87|7560.69|7560.69|7551.87|7551.87|0
1652167990000|2022-05-10 07:33:10|7551.8|7551.8|7548.58|7548.58|7551.82|7551.82|7547.57|7547.57|0
1652168000000|2022-05-10 07:33:20|7546.59|7546.59|7546.77|7546.77|7549.12|7549.12|7546.59|7546.59|0
1652168010000|2022-05-10 07:33:30|7547.91|7547.91|7546.3|7546.3|7547.91|7547.91|7546.01|7546.01|0
1652168020000|2022-05-10 07:33:40|7547.71|7547.71|7541.99|7541.99|7547.71|7547.71|7541.99|7541.99|0
1652168030000|2022-05-10 07:33:50|7542.84|7542.84|7544.54|7544.54|7544.54|7544.54|7542.84|7542.84|0
1652168040000|2022-05-10 07:34:00|7543.97|7543.97|7540.3|7540.3|7543.97|7543.97|7540.3|7540.3|0
1652168050000|2022-05-10 07:34:10|7540.32|7540.32|7539.07|7539.07|7541.45|7541.45|7537.65|7537.65|0
1652168060000|2022-05-10 07:34:20|7539.08|7539.08|7535.35|7535.35|7539.08|7539.08|7535.35|7535.35|0
1652168070000|2022-05-10 07:34:30|7535.64|7535.64|7529.22|7529.22|7536.77|7536.77|7529.22|7529.22|0
1652168080000|2022-05-10 07:34:40|7526.96|7526.96|7523.96|7523.96|7526.96|7526.96|7521.98|7521.98|0
1652168090000|2022-05-10 07:34:50|7525.09|7525.09|7523.94|7523.94|7526.22|7526.22|7523.94|7523.94|0
1652168100000|2022-05-10 07:35:00|7526.21|7526.21|7519.78|7519.78|7527.91|7527.91|7519.72|7519.72|0
1652168110000|2022-05-10 07:35:10|7518.65|7518.65|7518.6|7518.6|7518.67|7518.67|7515.21|7515.21|0
1652168120000|2022-05-10 07:35:20|7519.74|7519.74|7519.45|7519.45|7519.74|7519.74|7518.32|7518.32|0
1652168130000|2022-05-10 07:35:30|7519.74|7519.74|7523.41|7523.41|7523.41|7523.41|7518.6|7518.6|0
1652168140000|2022-05-10 07:35:40|7524.55|7524.55|7524.26|7524.26|7525.68|7525.68|7521.72|7521.72|0
1652168150000|2022-05-10 07:35:50|7525.96|7525.96|7523.41|7523.41|7525.96|7525.96|7523.41|7523.41|0
1652168160000|2022-05-10 07:36:00|7524.55|7524.55|7517.52|7517.52|7524.55|7524.55|7517.47|7517.47|0
1652168170000|2022-05-10 07:36:10|7517.35|7517.35|7522.72|7522.72|7522.72|7522.72|7517.35|7517.35|0
1652168180000|2022-05-10 07:36:20|7523.01|7523.01|7522.18|7522.18|7524.44|7524.44|7522.18|7522.18|0
1652168190000|2022-05-10 07:36:30|7523.31|7523.31|7526.42|7526.42|7526.42|7526.42|7522.46|7522.46|0
1652168200000|2022-05-10 07:36:40|7526.52|7526.52|7530.27|7530.27|7530.56|7530.56|7526.52|7526.52|0
1652168210000|2022-05-10 07:36:50|7531.69|7531.69|7530.88|7530.88|7531.73|7531.73|7530.56|7530.56|0
1652168220000|2022-05-10 07:37:00|7528.61|7528.61|7530.22|7530.22|7530.22|7530.22|7525.22|7525.22|0
1652168230000|2022-05-10 07:37:10|7529.08|7529.08|7531.35|7531.35|7531.35|7531.35|7526.82|7526.82|0
1652168240000|2022-05-10 07:37:20|7531.92|7531.92|7537.31|7537.31|7537.31|7537.31|7531.63|7531.63|0
1652168250000|2022-05-10 07:37:30|7538.44|7538.44|7533.63|7533.63|7538.45|7538.45|7533.63|7533.63|0
1652168260000|2022-05-10 07:37:40|7535.89|7535.89|7537.31|7537.31|7537.31|7537.31|7535.89|7535.89|0
1652168270000|2022-05-10 07:37:50|7538.44|7538.44|7536.81|7536.81|7539.64|7539.64|7536.81|7536.81|0
1652168280000|2022-05-10 07:38:00|7537.38|7537.38|7541.35|7541.35|7541.35|7541.35|7537.38|7537.38|0
1652168290000|2022-05-10 07:38:10|7541.41|7541.41|7549.69|7549.69|7549.69|7549.69|7541.41|7541.41|0
1652168300000|2022-05-10 07:38:20|7553.09|7553.09|7550.81|7550.81|7553.55|7553.55|7549.66|7549.66|0
1652168310000|2022-05-10 07:38:30|7553.07|7553.07|7554.14|7554.14|7554.2|7554.2|7553.04|7553.04|0
1652168320000|2022-05-10 07:38:40|7553.01|7553.01|7559.27|7559.27|7559.27|7559.27|7553.01|7553.01|0
1652168330000|2022-05-10 07:38:50|7558.99|7558.99|7558.46|7558.46|7558.99|7558.99|7557.57|7557.57|0
1652168340000|2022-05-10 07:39:00|7559.59|7559.59|7569.16|7569.16|7569.16|7569.16|7559.59|7559.59|0
1652168350000|2022-05-10 07:39:10|7568.6|7568.6|7570.86|7570.86|7571.99|7571.99|7568.6|7568.6|0
1652168360000|2022-05-10 07:39:20|7569.73|7569.73|7569.65|7569.65|7569.73|7569.73|7564.07|7564.07|0
1652168370000|2022-05-10 07:39:30|7570.78|7570.78|7571.34|7571.34|7572.76|7572.76|7570.77|7570.77|0
1652168380000|2022-05-10 07:39:40|7571.91|7571.91|7572.68|7572.68|7573.04|7573.04|7570.78|7570.78|0
1652168390000|2022-05-10 07:39:50|7570.42|7570.42|7570.63|7570.63|7572.89|7572.89|7570.38|7570.38|0
1652168400000|2022-05-10 07:40:00|7570.67|7570.67|7570.67|7570.67|7570.67|7570.67|7569.54|7569.54|0
1652168410000|2022-05-10 07:40:10|7570.95|7570.95|7572.37|7572.37|7573.5|7573.5|7570.95|7570.95|0
1652168420000|2022-05-10 07:40:20|7571.24|7571.24|7572.41|7572.41|7572.98|7572.98|7571.24|7571.24|0
1652168430000|2022-05-10 07:40:30|7571.28|7571.28|7574.11|7574.11|7577.5|7577.5|7571.28|7571.28|0
1652168440000|2022-05-10 07:40:40|7572.41|7572.41|7570.71|7570.71|7573.54|7573.54|7570.15|7570.15|0
1652168450000|2022-05-10 07:40:50|7571.84|7571.84|7566.75|7566.75|7571.84|7571.84|7566.75|7566.75|0
1652168460000|2022-05-10 07:41:00|7567.03|7567.03|7566.2|7566.2|7567.07|7567.07|7566.2|7566.2|0
1652168470000|2022-05-10 07:41:10|7567.33|7567.33|7566.61|7566.61|7567.61|7567.61|7565.07|7565.07|0
1652168480000|2022-05-10 07:41:20|7566.32|7566.32|7565.19|7565.19|7566.32|7566.32|7564.06|7564.06|0
1652168490000|2022-05-10 07:41:30|7564.34|7564.34|7564.91|7564.91|7564.91|7564.91|7562.92|7562.92|0
1652168500000|2022-05-10 07:41:40|7565.48|7565.48|7562.95|7562.95|7566.61|7566.61|7562.93|7562.93|0
1652168510000|2022-05-10 07:41:50|7565.22|7565.22|7562.9|7562.9|7566.37|7566.37|7562.9|7562.9|0
1652168520000|2022-05-10 07:42:00|7562.97|7562.97|7560.48|7560.48|7563.01|7563.01|7560.48|7560.48|0
1652168530000|2022-05-10 07:42:10|7559.91|7559.91|7556.16|7556.16|7559.91|7559.91|7554.74|7554.74|0
1652168540000|2022-05-10 07:42:20|7556.12|7556.12|7558.25|7558.25|7558.25|7558.25|7553.85|7553.85|0
1652168550000|2022-05-10 07:42:30|7558.27|7558.27|7559.51|7559.51|7559.51|7559.51|7556.94|7556.94|0
1652168560000|2022-05-10 07:42:40|7558.38|7558.38|7558.38|7558.38|7558.38|7558.38|7558.38|7558.38|0
1652168570000|2022-05-10 07:42:50|7558.09|7558.09|7556.89|7556.89|7558.09|7558.09|7555.83|7555.83|0
1652168580000|2022-05-10 07:43:00|7556.32|7556.32|7554.26|7554.26|7556.61|7556.61|7554.06|7554.06|0
1652168590000|2022-05-10 07:43:10|7555.39|7555.39|7552.39|7552.39|7556.52|7556.52|7552.39|7552.39|0
1652168600000|2022-05-10 07:43:20|7551.26|7551.26|7551.31|7551.31|7552.39|7552.39|7550.71|7550.71|0
1652168610000|2022-05-10 07:43:30|7550.18|7550.18|7551.77|7551.77|7551.77|7551.77|7549.61|7549.61|0
1652168620000|2022-05-10 07:43:40|7552.05|7552.05|7551.09|7551.09|7553.93|7553.93|7551.09|7551.09|0
1652168630000|2022-05-10 07:43:50|7549.96|7549.96|7549.98|7549.98|7549.98|7549.98|7548.83|7548.83|0
1652168640000|2022-05-10 07:44:00|7551.11|7551.11|7551.42|7551.42|7552.27|7552.27|7550.85|7550.85|0
1652168650000|2022-05-10 07:44:10|7549.15|7549.15|7553.23|7553.23|7553.23|7553.23|7549.15|7549.15|0
1652168660000|2022-05-10 07:44:20|7553.28|7553.28|7553.63|7553.63|7554.13|7554.13|7552.48|7552.48|0
1652168670000|2022-05-10 07:44:30|7554.76|7554.76|7550.31|7550.31|7554.8|7554.8|7550.31|7550.31|0
1652168680000|2022-05-10 07:44:40|7550.32|7550.32|7553.48|7553.48|7554.61|7554.61|7550.32|7550.32|0
1652168690000|2022-05-10 07:44:50|7552.07|7552.07|7552.57|7552.57|7555.47|7555.47|7552.07|7552.07|0
1652168700000|2022-05-10 07:45:00|7552.29|7552.29|7550.55|7550.55|7552.29|7552.29|7550.53|7550.53|0
1652168710000|2022-05-10 07:45:10|7550.59|7550.59|7550.66|7550.66|7552.86|7552.86|7550.59|7550.59|0
1652168720000|2022-05-10 07:45:20|7549.53|7549.53|7548.96|7548.96|7549.53|7549.53|7548.96|7548.96|0
1652168730000|2022-05-10 07:45:30|7550.1|7550.1|7549.84|7549.84|7551.8|7551.8|7549.84|7549.84|0
1652168740000|2022-05-10 07:45:40|7549.77|7549.77|7549.77|7549.77|7549.77|7549.77|7549.77|7549.77|0
1652168750000|2022-05-10 07:45:50|7550.9|7550.9|7554.02|7554.02|7554.02|7554.02|7550.9|7550.9|0
1652168760000|2022-05-10 07:46:00|7552.88|7552.88|7552.84|7552.84|7553.12|7553.12|7552.84|7552.84|0
1652168770000|2022-05-10 07:46:10|7552.55|7552.55|7552.13|7552.13|7552.55|7552.55|7552.13|7552.13|0
1652168780000|2022-05-10 07:46:20|7552.7|7552.7|7552.73|7552.73|7553.83|7553.83|7552.7|7552.7|0
1652168790000|2022-05-10 07:46:30|7553.58|7553.58|7554.75|7554.75|7554.75|7554.75|7553.58|7553.58|0
1652168800000|2022-05-10 07:46:40|7555.32|7555.32|7559.54|7559.54|7560.11|7560.11|7555.32|7555.32|0
1652168810000|2022-05-10 07:46:50|7559.61|7559.61|7558.2|7558.2|7560.75|7560.75|7558.2|7558.2|0
1652168820000|2022-05-10 07:47:00|7557.06|7557.06|7558.18|7558.18|7558.18|7558.18|7554.78|7554.78|0
1652168830000|2022-05-10 07:47:10|7560.44|7560.44|7564.33|7564.33|7564.33|7564.33|7560.44|7560.44|0
1652168840000|2022-05-10 07:47:20|7565.46|7565.46|7567.16|7567.16|7567.16|7567.16|7565.46|7565.46|0
1652168850000|2022-05-10 07:47:30|7568.3|7568.3|7568.01|7568.01|7568.3|7568.3|7568.01|7568.01|0
1652168860000|2022-05-10 07:47:40|7568.03|7568.03|7566.61|7566.61|7568.03|7568.03|7566.61|7566.61|0
1652168870000|2022-05-10 07:47:50|7566.33|7566.33|7566.39|7566.39|7566.39|7566.39|7566.05|7566.05|0
1652168890000|2022-05-10 07:48:10|7565.26|7565.26|7564.33|7564.33|7565.26|7565.26|7562.08|7562.08|0
1652168900000|2022-05-10 07:48:20|7565.46|7565.46|7564.9|7564.9|7565.46|7565.46|7563.2|7563.2|0
1652168910000|2022-05-10 07:48:30|7563.77|7563.77|7563.77|7563.77|7564.9|7564.9|7563.48|7563.48|0
1652168920000|2022-05-10 07:48:40|7563.2|7563.2|7563.46|7563.46|7563.46|7563.46|7563.11|7563.11|0
1652168930000|2022-05-10 07:48:50|7562.33|7562.33|7561.2|7561.2|7562.33|7562.33|7561.2|7561.2|0
1652168940000|2022-05-10 07:49:00|7561.77|7561.77|7563.47|7563.47|7564.6|7564.6|7561.77|7561.77|0
1652168950000|2022-05-10 07:49:10|7563.18|7563.18|7561.11|7561.11|7564.31|7564.31|7561.11|7561.11|0
1652168960000|2022-05-10 07:49:20|7560|7560|7559.31|7559.31|7560.44|7560.44|7557.61|7557.61|0
1652168970000|2022-05-10 07:49:30|7560.44|7560.44|7560.48|7560.48|7561.62|7561.62|7559.31|7559.31|0
1652168980000|2022-05-10 07:49:40|7559.35|7559.35|7557.94|7557.94|7559.35|7559.35|7557.94|7557.94|0
1652168990000|2022-05-10 07:49:50|7559.07|7559.07|7561.33|7561.33|7561.33|7561.33|7559.07|7559.07|0
1652169000000|2022-05-10 07:50:00|7561.36|7561.36|7557.61|7557.61|7562.21|7562.21|7557.61|7557.61|0
1652169010000|2022-05-10 07:50:10|7558.74|7558.74|7559.03|7559.03|7560.16|7560.16|7558.74|7558.74|0
1652169020000|2022-05-10 07:50:20|7559.1|7559.1|7561.64|7561.64|7561.64|7561.64|7559.1|7559.1|0
1652169030000|2022-05-10 07:50:30|7561.67|7561.67|7565.07|7565.07|7565.92|7565.92|7561.67|7561.67|0
1652169040000|2022-05-10 07:50:40|7563.94|7563.94|7567.08|7567.08|7568.47|7568.47|7563.94|7563.94|0
1652169050000|2022-05-10 07:50:50|7565.94|7565.94|7567.08|7567.08|7567.08|7567.08|7565.94|7565.94|0
1652169060000|2022-05-10 07:51:00|7565.94|7565.94|7564.55|7564.55|7565.94|7565.94|7564.53|7564.53|0
1652169080000|2022-05-10 07:51:20|7564.57|7564.57|7563.44|7563.44|7564.57|7564.57|7563.44|7563.44|0
1652169100000|2022-05-10 07:51:40|7563.72|7563.72|7566.55|7566.55|7566.84|7566.84|7563.44|7563.44|0
1652169110000|2022-05-10 07:51:50|7568.81|7568.81|7568.83|7568.83|7568.83|7568.83|7564.57|7564.57|0
1652169120000|2022-05-10 07:52:00|7567.7|7567.7|7569.11|7569.11|7569.11|7569.11|7566.57|7566.57|0
1652169130000|2022-05-10 07:52:10|7567.98|7567.98|7567.98|7567.98|7567.98|7567.98|7567.98|7567.98|0
1652169140000|2022-05-10 07:52:20|7569.11|7569.11|7569.7|7569.7|7570.27|7570.27|7568|7568|0
1652169150000|2022-05-10 07:52:30|7569.42|7569.42|7569.42|7569.42|7569.42|7569.42|7569.42|7569.42|0
1652169160000|2022-05-10 07:52:40|7568.29|7568.29|7575.15|7575.15|7575.15|7575.15|7568.29|7568.29|0
1652169170000|2022-05-10 07:52:50|7574.02|7574.02|7573.03|7573.03|7574.12|7574.12|7572.99|7572.99|0
1652169180000|2022-05-10 07:53:00|7571.9|7571.9|7570.11|7570.11|7571.9|7571.9|7569.02|7569.02|0
1652169190000|2022-05-10 07:53:10|7569.82|7569.82|7569.23|7569.23|7569.82|7569.82|7569.23|7569.23|0
1652169200000|2022-05-10 07:53:20|7568.1|7568.1|7571.57|7571.57|7572.7|7572.7|7568.1|7568.1|0
1652169210000|2022-05-10 07:53:30|7572.7|7572.7|7575.24|7575.24|7575.24|7575.24|7572.7|7572.7|0
1652169220000|2022-05-10 07:53:40|7575.22|7575.22|7571.23|7571.23|7575.22|7575.22|7571.23|7571.23|0
1652169230000|2022-05-10 07:53:50|7570.66|7570.66|7565.54|7565.54|7570.66|7570.66|7563.27|7563.27|0
1652169240000|2022-05-10 07:54:00|7566.67|7566.67|7565.48|7565.48|7567.81|7567.81|7565.2|7565.2|0
1652169250000|2022-05-10 07:54:10|7565.51|7565.51|7566.64|7566.64|7566.64|7566.64|7565.51|7565.51|0
1652169260000|2022-05-10 07:54:20|7567.77|7567.77|7565.75|7565.75|7568.62|7568.62|7565.75|7565.75|0
1652169270000|2022-05-10 07:54:30|7564.05|7564.05|7567.43|7567.43|7567.43|7567.43|7564.05|7564.05|0
1652169280000|2022-05-10 07:54:40|7566.3|7566.3|7563.72|7563.72|7566.3|7566.3|7563.72|7563.72|0
1652169290000|2022-05-10 07:54:50|7563.44|7563.44|7564.01|7564.01|7565.42|7565.42|7563.44|7563.44|0
1652169300000|2022-05-10 07:55:00|7565.14|7565.14|7564.01|7564.01|7565.42|7565.42|7564.01|7564.01|0
1652169310000|2022-05-10 07:55:10|7563.72|7563.72|7562.02|7562.02|7563.72|7563.72|7562.02|7562.02|0
1652169320000|2022-05-10 07:55:20|7559.76|7559.76|7558.38|7558.38|7559.76|7559.76|7558.35|7558.35|0
1652169330000|2022-05-10 07:55:30|7559.51|7559.51|7564.04|7564.04|7564.04|7564.04|7559.51|7559.51|0
1652169340000|2022-05-10 07:55:40|7565.18|7565.18|7563.82|7563.82|7565.18|7565.18|7562.63|7562.63|0
1652169350000|2022-05-10 07:55:50|7563.53|7563.53|7563.54|7563.54|7564.95|7564.95|7563.25|7563.25|0
1652169360000|2022-05-10 07:56:00|7563.82|7563.82|7569.4|7569.4|7571.87|7571.87|7563.82|7563.82|0
1652169370000|2022-05-10 07:56:10|7570.82|7570.82|7572.24|7572.24|7574.22|7574.22|7570.82|7570.82|0
1652169380000|2022-05-10 07:56:20|7573.37|7573.37|7572.8|7572.8|7573.37|7573.37|7568.56|7568.56|0
1652169390000|2022-05-10 07:56:30|7572.82|7572.82|7570.27|7570.27|7572.82|7572.82|7570.25|7570.25|0
1652169400000|2022-05-10 07:56:40|7571.4|7571.4|7571.97|7571.97|7572.54|7572.54|7570.27|7570.27|0
1652169410000|2022-05-10 07:56:50|7573.1|7573.1|7573.38|7573.38|7573.38|7573.38|7571.12|7571.12|0
1652169420000|2022-05-10 07:57:00|7572.25|7572.25|7571.68|7571.68|7573.38|7573.38|7571.4|7571.4|0
1652169430000|2022-05-10 07:57:10|7571.73|7571.73|7571.08|7571.08|7574.28|7574.28|7569.95|7569.95|0
1652169440000|2022-05-10 07:57:20|7569.95|7569.95|7573.35|7573.35|7573.92|7573.92|7569.95|7569.95|0
1652169450000|2022-05-10 07:57:30|7572.22|7572.22|7571.93|7571.93|7572.22|7572.22|7571.93|7571.93|0
1652169460000|2022-05-10 07:57:40|7571.97|7571.97|7572.32|7572.32|7573.45|7573.45|7571.97|7571.97|0
1652169470000|2022-05-10 07:57:50|7572.04|7572.04|7573.17|7573.17|7573.17|7573.17|7572.04|7572.04|0
1652169480000|2022-05-10 07:58:00|7572.04|7572.04|7570.88|7570.88|7572.04|7572.04|7570.88|7570.88|0
1652169490000|2022-05-10 07:58:10|7572.01|7572.01|7574.28|7574.28|7575.12|7575.12|7572.01|7572.01|0
1652169500000|2022-05-10 07:58:20|7573.99|7573.99|7572.29|7572.29|7573.99|7573.99|7572.29|7572.29|0
1652169520000|2022-05-10 07:58:40|7571.16|7571.16|7569.75|7569.75|7571.16|7571.16|7569.75|7569.75|0
1652169530000|2022-05-10 07:58:50|7570.03|7570.03|7572.16|7572.16|7572.2|7572.2|7569.85|7569.85|0
1652169540000|2022-05-10 07:59:00|7573.01|7573.01|7575.28|7575.28|7575.28|7575.28|7573.01|7573.01|0
1652169550000|2022-05-10 07:59:10|7576.41|7576.41|7576.45|7576.45|7576.45|7576.45|7575.28|7575.28|0
1652169560000|2022-05-10 07:59:20|7577.02|7577.02|7572.78|7572.78|7577.02|7577.02|7571.94|7571.94|0
1652169570000|2022-05-10 07:59:30|7571.65|7571.65|7572.5|7572.5|7572.5|7572.5|7571.37|7571.37|0
1652169580000|2022-05-10 07:59:40|7571.37|7571.37|7571.37|7571.37|7571.37|7571.37|7571.37|7571.37|0
1652169590000|2022-05-10 07:59:50|7572.5|7572.5|7572.29|7572.29|7572.57|7572.57|7572.29|7572.29|0
1652169600000|2022-05-10 08:00:00|7573.42|7573.42|7574.84|7574.84|7575.97|7575.97|7573.42|7573.42|0
1652169610000|2022-05-10 08:00:10|7575.97|7575.97|7575.97|7575.97|7575.97|7575.97|7575.97|7575.97|0
1652169620000|2022-05-10 08:00:20|7573.71|7573.71|7572.58|7572.58|7573.71|7573.71|7572.58|7572.58|0
1652169630000|2022-05-10 08:00:30|7571.44|7571.44|7571.44|7571.44|7571.44|7571.44|7571.44|7571.44|0
1652169640000|2022-05-10 08:00:40|7573.71|7573.71|7573.1|7573.1|7573.71|7573.71|7571.97|7571.97|0
1652169650000|2022-05-10 08:00:50|7574.24|7574.24|7575.91|7575.91|7575.91|7575.91|7574.24|7574.24|0
1652169660000|2022-05-10 08:01:00|7574.78|7574.78|7576.2|7576.2|7576.2|7576.2|7574.5|7574.5|0
1652169670000|2022-05-10 08:01:10|7575.91|7575.91|7576.2|7576.2|7576.2|7576.2|7575.91|7575.91|0
1652169680000|2022-05-10 08:01:20|7576.22|7576.22|7577.92|7577.92|7579.33|7579.33|7576.22|7576.22|0
1652169690000|2022-05-10 08:01:30|7576.79|7576.79|7575.37|7575.37|7577.63|7577.63|7575.37|7575.37|0
1652169700000|2022-05-10 08:01:40|7575.38|7575.38|7576.45|7576.45|7576.45|7576.45|7575.03|7575.03|0
1652169710000|2022-05-10 08:01:50|7576.73|7576.73|7576.17|7576.17|7577.3|7577.3|7576.17|7576.17|0
1652169720000|2022-05-10 08:02:00|7577.3|7577.3|7570.48|7570.48|7578.43|7578.43|7570.48|7570.48|0
1652169730000|2022-05-10 08:02:10|7570.5|7570.5|7570.5|7570.5|7570.5|7570.5|7570.5|7570.5|0
1652169740000|2022-05-10 08:02:20|7571.63|7571.63|7572.98|7572.98|7574.18|7574.18|7571.63|7571.63|0
1652169750000|2022-05-10 08:02:30|7572.69|7572.69|7571.56|7571.56|7572.98|7572.98|7571.56|7571.56|0
1652169760000|2022-05-10 08:02:40|7571.85|7571.85|7571.28|7571.28|7571.85|7571.85|7571.28|7571.28|0
1652169770000|2022-05-10 08:02:50|7571.56|7571.56|7573.26|7573.26|7574.39|7574.39|7571.56|7571.56|0
1652169780000|2022-05-10 08:03:00|7573.83|7573.83|7569.94|7569.94|7574.11|7574.11|7569.94|7569.94|0
1652169790000|2022-05-10 08:03:10|7571.07|7571.07|7576.51|7576.51|7577.58|7577.58|7571.07|7571.07|0
1652169800000|2022-05-10 08:03:20|7574.25|7574.25|7571.7|7571.7|7576.22|7576.22|7571.7|7571.7|0
1652169810000|2022-05-10 08:03:30|7572.83|7572.83|7572.87|7572.87|7574|7574|7572.83|7572.83|0
1652169820000|2022-05-10 08:03:40|7572.75|7572.75|7570.16|7570.16|7572.75|7572.75|7569.88|7569.88|0
1652169830000|2022-05-10 08:03:50|7571.3|7571.3|7570.18|7570.18|7572.17|7572.17|7570.18|7570.18|0
1652169840000|2022-05-10 08:04:00|7569.9|7569.9|7567.63|7567.63|7569.9|7569.9|7567.63|7567.63|0
1652169850000|2022-05-10 08:04:10|7565.37|7565.37|7566.15|7566.15|7566.5|7566.5|7565.37|7565.37|0
1652169860000|2022-05-10 08:04:20|7565.59|7565.59|7565.87|7565.87|7567|7567|7564.74|7564.74|0
1652169870000|2022-05-10 08:04:30|7564.74|7564.74|7564.37|7564.37|7564.74|7564.74|7564.37|7564.37|0
1652169880000|2022-05-10 08:04:40|7566.63|7566.63|7570.03|7570.03|7571.45|7571.45|7566.63|7566.63|0
1652169890000|2022-05-10 08:04:50|7570.32|7570.32|7569.17|7569.17|7570.32|7570.32|7569.17|7569.17|0
1652169900000|2022-05-10 08:05:00|7569.46|7569.46|7570.87|7570.87|7570.87|7570.87|7569.46|7569.46|0
1652169910000|2022-05-10 08:05:10|7572.29|7572.29|7569.46|7569.46|7572.29|7572.29|7569.46|7569.46|0
1652169920000|2022-05-10 08:05:20|7570.59|7570.59|7571.44|7571.44|7571.44|7571.44|7568.32|7568.32|0
1652169930000|2022-05-10 08:05:30|7571.16|7571.16|7571.72|7571.72|7572.86|7572.86|7571.16|7571.16|0
1652169940000|2022-05-10 08:05:40|7572.86|7572.86|7571.72|7571.72|7572.86|7572.86|7571.72|7571.72|0
1652169950000|2022-05-10 08:05:50|7570.59|7570.59|7573.1|7573.1|7573.14|7573.14|7570.31|7570.31|0
1652169960000|2022-05-10 08:06:00|7572.26|7572.26|7569.05|7569.05|7572.26|7572.26|7569.05|7569.05|0
1652169990000|2022-05-10 08:06:30|7567.35|7567.35|7567.35|7567.35|7567.92|7567.92|7567.35|7567.35|0
1652170000000|2022-05-10 08:06:40|7565.65|7565.65|7559.87|7559.87|7565.65|7565.65|7559.87|7559.87|0
1652170010000|2022-05-10 08:06:50|7559.8|7559.8|7557.92|7557.92|7561.32|7561.32|7557.92|7557.92|0
1652170020000|2022-05-10 08:07:00|7557.64|7557.64|7557.64|7557.64|7557.64|7557.64|7556.51|7556.51|0
1652170030000|2022-05-10 08:07:10|7556.51|7556.51|7554.24|7554.24|7556.51|7556.51|7552.26|7552.26|0
1652170040000|2022-05-10 08:07:20|7554.81|7554.81|7553.88|7553.88|7554.81|7554.81|7553.67|7553.67|0
1652170050000|2022-05-10 08:07:30|7554.16|7554.16|7555.28|7555.28|7555.58|7555.58|7553.02|7553.02|0
1652170060000|2022-05-10 08:07:40|7555|7555|7556.72|7556.72|7556.72|7556.72|7555|7555|0
1652170070000|2022-05-10 08:07:50|7557.29|7557.29|7559.83|7559.83|7559.83|7559.83|7557.29|7557.29|0
1652170080000|2022-05-10 08:08:00|7558.7|7558.7|7559.27|7559.27|7559.83|7559.83|7558.7|7558.7|0
1652170090000|2022-05-10 08:08:10|7559.55|7559.55|7564.68|7564.68|7565.53|7565.53|7559.27|7559.27|0
1652170100000|2022-05-10 08:08:20|7563.55|7563.55|7561.47|7561.47|7563.55|7563.55|7560.9|7560.9|0
1652170110000|2022-05-10 08:08:30|7560.34|7560.34|7559.75|7559.75|7560.34|7560.34|7559.75|7559.75|0
1652170120000|2022-05-10 08:08:40|7560.32|7560.32|7560.07|7560.07|7560.32|7560.32|7558.62|7558.62|0
1652170130000|2022-05-10 08:08:50|7560.09|7560.09|7559.52|7559.52|7560.09|7560.09|7559.52|7559.52|0
1652170140000|2022-05-10 08:09:00|7559.8|7559.8|7557.82|7557.82|7559.8|7559.8|7556.97|7556.97|0
1652170150000|2022-05-10 08:09:10|7556.69|7556.69|7558.08|7558.08|7558.36|7558.36|7555.54|7555.54|0
1652170160000|2022-05-10 08:09:20|7560.35|7560.35|7560.06|7560.06|7561.48|7561.48|7560.06|7560.06|0
1652170170000|2022-05-10 08:09:30|7558.93|7558.93|7560.12|7560.12|7560.12|7560.12|7558.93|7558.93|0
1652170180000|2022-05-10 08:09:40|7560.14|7560.14|7558.5|7558.5|7560.77|7560.77|7557.94|7557.94|0
1652170190000|2022-05-10 08:09:50|7559.64|7559.64|7557.94|7557.94|7559.64|7559.64|7557.37|7557.37|0
1652170200000|2022-05-10 08:10:00|7558.22|7558.22|7558.13|7558.13|7558.22|7558.22|7557.56|7557.56|0
1652170210000|2022-05-10 08:10:10|7556.99|7556.99|7559.54|7559.54|7559.54|7559.54|7556.99|7556.99|0
1652170220000|2022-05-10 08:10:20|7558.41|7558.41|7562.09|7562.09|7562.09|7562.09|7558.41|7558.41|0
1652170230000|2022-05-10 08:10:30|7561.8|7561.8|7561.8|7561.8|7561.8|7561.8|7561.8|7561.8|0
1652170240000|2022-05-10 08:10:40|7560.67|7560.67|7560.1|7560.1|7561.52|7561.52|7557.84|7557.84|0
1652170250000|2022-05-10 08:10:50|7560.67|7560.67|7561.24|7561.24|7561.24|7561.24|7559.54|7559.54|0
1652170260000|2022-05-10 08:11:00|7561.52|7561.52|7562.66|7562.66|7562.66|7562.66|7561.52|7561.52|0
1652170270000|2022-05-10 08:11:10|7563.22|7563.22|7561.81|7561.81|7564.36|7564.36|7561.81|7561.81|0
1652170280000|2022-05-10 08:11:20|7562.09|7562.09|7564.36|7564.36|7564.36|7564.36|7562.09|7562.09|0
1652170290000|2022-05-10 08:11:30|7564.64|7564.64|7563.51|7563.51|7566.06|7566.06|7563.51|7563.51|0
1652170300000|2022-05-10 08:11:40|7564.64|7564.64|7564.92|7564.92|7564.92|7564.92|7564.64|7564.64|0
1652170320000|2022-05-10 08:12:00|7564.95|7564.95|7565.56|7565.56|7566.12|7566.12|7564.43|7564.43|0
1652170330000|2022-05-10 08:12:10|7565.49|7565.49|7564.68|7564.68|7567.21|7567.21|7564.66|7564.66|0
1652170340000|2022-05-10 08:12:20|7565.25|7565.25|7567.22|7567.22|7567.51|7567.51|7565.25|7565.25|0
1652170350000|2022-05-10 08:12:30|7567.51|7567.51|7573.28|7573.28|7573.28|7573.28|7567.51|7567.51|0
1652170360000|2022-05-10 08:12:40|7573.32|7573.32|7573.04|7573.04|7573.32|7573.32|7573.04|7573.04|0
1652170370000|2022-05-10 08:12:50|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|0
1652170380000|2022-05-10 08:13:00|7570.77|7570.77|7571.62|7571.62|7571.62|7571.62|7569.36|7569.36|0
1652170390000|2022-05-10 08:13:10|7571.73|7571.73|7569.47|7569.47|7571.73|7571.73|7569.18|7569.18|0
1652170400000|2022-05-10 08:13:20|7570.6|7570.6|7570.6|7570.6|7570.6|7570.6|7570.6|7570.6|0
1652170410000|2022-05-10 08:13:30|7569.47|7569.47|7570.6|7570.6|7570.88|7570.88|7568.05|7568.05|0
1652170420000|2022-05-10 08:13:40|7569.47|7569.47|7566.35|7566.35|7569.47|7569.47|7566.35|7566.35|0
1652170430000|2022-05-10 08:13:50|7565.78|7565.78|7565.78|7565.78|7565.78|7565.78|7565.78|7565.78|0
1652170440000|2022-05-10 08:14:00|7566.07|7566.07|7566.07|7566.07|7566.07|7566.07|7566.07|7566.07|0
1652170450000|2022-05-10 08:14:10|7567.2|7567.2|7566.92|7566.92|7567.77|7567.77|7566.63|7566.63|0
1652170460000|2022-05-10 08:14:20|7567.48|7567.48|7568.54|7568.54|7568.57|7568.57|7567.44|7567.44|0
1652170470000|2022-05-10 08:14:30|7568.83|7568.83|7566.28|7566.28|7568.83|7568.83|7566.28|7566.28|0
1652170480000|2022-05-10 08:14:40|7565.71|7565.71|7565.71|7565.71|7565.71|7565.71|7565.71|7565.71|0
1652170490000|2022-05-10 08:14:50|7564.58|7564.58|7566.24|7566.24|7566.24|7566.24|7564.54|7564.54|0
1652170500000|2022-05-10 08:15:00|7566.53|7566.53|7570.18|7570.18|7570.18|7570.18|7566.53|7566.53|0
1652170510000|2022-05-10 08:15:10|7571.31|7571.31|7573.36|7573.36|7574.5|7574.5|7570.18|7570.18|0
1652170520000|2022-05-10 08:15:20|7573.33|7573.33|7571.91|7571.91|7573.33|7573.33|7570.5|7570.5|0
1652170530000|2022-05-10 08:15:30|7573.05|7573.05|7573.16|7573.16|7573.16|7573.16|7573.05|7573.05|0
1652170540000|2022-05-10 08:15:40|7572.03|7572.03|7574.6|7574.6|7574.6|7574.6|7572.03|7572.03|0
1652170550000|2022-05-10 08:15:50|7574.63|7574.63|7574.91|7574.91|7574.91|7574.91|7573.5|7573.5|0
1652170560000|2022-05-10 08:16:00|7575.2|7575.2|7574.37|7574.37|7575.48|7575.48|7574.35|7574.35|0
1652170570000|2022-05-10 08:16:10|7574.34|7574.34|7578.66|7578.66|7578.66|7578.66|7574.34|7574.34|0
1652170580000|2022-05-10 08:16:20|7579.79|7579.79|7578.66|7578.66|7579.86|7579.86|7578.66|7578.66|0
1652170590000|2022-05-10 08:16:30|7581.49|7581.49|7582.64|7582.64|7582.71|7582.71|7581.49|7581.49|0
1652170600000|2022-05-10 08:16:40|7583.78|7583.78|7587.17|7587.17|7587.17|7587.17|7583.78|7583.78|0
1652170610000|2022-05-10 08:16:50|7587.22|7587.22|7586.65|7586.65|7587.22|7587.22|7586.65|7586.65|0
1652170620000|2022-05-10 08:17:00|7585.52|7585.52|7585.8|7585.8|7586.37|7586.37|7585.52|7585.52|0
1652170630000|2022-05-10 08:17:10|7585.52|7585.52|7586.65|7586.65|7586.65|7586.65|7584.39|7584.39|0
1652170640000|2022-05-10 08:17:20|7586.93|7586.93|7582.71|7582.71|7586.93|7586.93|7582.71|7582.71|0
1652170650000|2022-05-10 08:17:30|7583.84|7583.84|7589.49|7589.49|7589.49|7589.49|7583.84|7583.84|0
1652170660000|2022-05-10 08:17:40|7591.2|7591.2|7590.07|7590.07|7591.2|7591.2|7590.07|7590.07|0
1652170670000|2022-05-10 08:17:50|7589.5|7589.5|7590.06|7590.06|7590.63|7590.63|7589.5|7589.5|0
1652170680000|2022-05-10 08:18:00|7591.19|7591.19|7591.25|7591.25|7592.89|7592.89|7591.19|7591.19|0
1652170690000|2022-05-10 08:18:10|7591.22|7591.22|7593.53|7593.53|7593.53|7593.53|7591.22|7591.22|0
1652170700000|2022-05-10 08:18:20|7594.66|7594.66|7594.1|7594.1|7595.23|7595.23|7594.1|7594.1|0
1652170710000|2022-05-10 08:18:30|7594.2|7594.2|7594.2|7594.2|7594.2|7594.2|7594.2|7594.2|0
1652170720000|2022-05-10 08:18:40|7595.33|7595.33|7593.92|7593.92|7596.19|7596.19|7593.92|7593.92|0
1652170730000|2022-05-10 08:18:50|7593.85|7593.85|7590.18|7590.18|7593.85|7593.85|7590.18|7590.18|0
1652170740000|2022-05-10 08:19:00|7589.89|7589.89|7591.26|7591.26|7591.26|7591.26|7589.27|7589.27|0
1652170750000|2022-05-10 08:19:10|7591.18|7591.18|7590.89|7590.89|7591.18|7591.18|7590.89|7590.89|0
1652170760000|2022-05-10 08:19:20|7592.88|7592.88|7592.59|7592.59|7592.88|7592.88|7592.59|7592.59|0
1652170770000|2022-05-10 08:19:30|7591.46|7591.46|7590.33|7590.33|7591.46|7591.46|7590.33|7590.33|0
1652170780000|2022-05-10 08:19:40|7591.46|7591.46|7591.46|7591.46|7591.46|7591.46|7591.46|7591.46|0
1652170790000|2022-05-10 08:19:50|7592.32|7592.32|7588.94|7588.94|7594.58|7594.58|7588.92|7588.92|0
1652170800000|2022-05-10 08:20:00|7588.98|7588.98|7592.18|7592.18|7593.31|7593.31|7588.98|7588.98|0
1652170810000|2022-05-10 08:20:10|7592.16|7592.16|7591.02|7591.02|7593.29|7593.29|7591.02|7591.02|0
1652170820000|2022-05-10 08:20:20|7592.16|7592.16|7590.74|7590.74|7593.86|7593.86|7589.33|7589.33|0
1652170830000|2022-05-10 08:20:30|7591.88|7591.88|7595.27|7595.27|7595.27|7595.27|7591.88|7591.88|0
1652170840000|2022-05-10 08:20:40|7595.33|7595.33|7597.9|7597.9|7597.9|7597.9|7595.33|7595.33|0
1652170850000|2022-05-10 08:20:50|7599.03|7599.03|7598.75|7598.75|7599.89|7599.89|7598.75|7598.75|0
1652170860000|2022-05-10 08:21:00|7598.47|7598.47|7596.71|7596.71|7598.47|7598.47|7596.71|7596.71|0
1652170870000|2022-05-10 08:21:10|7595.58|7595.58|7598.05|7598.05|7598.05|7598.05|7595.5|7595.5|0
1652170880000|2022-05-10 08:21:20|7596.92|7596.92|7594.36|7594.36|7596.92|7596.92|7594.36|7594.36|0
1652170890000|2022-05-10 08:21:30|7594.42|7594.42|7596.97|7596.97|7596.97|7596.97|7593.58|7593.58|0
1652170900000|2022-05-10 08:21:40|7596.69|7596.69|7595.55|7595.55|7596.69|7596.69|7595.55|7595.55|0
1652170910000|2022-05-10 08:21:50|7594.14|7594.14|7592.62|7592.62|7594.14|7594.14|7592.62|7592.62|0
1652170920000|2022-05-10 08:22:00|7592.6|7592.6|7592.97|7592.97|7592.97|7592.97|7592.4|7592.4|0
1652170930000|2022-05-10 08:22:10|7594.1|7594.1|7598.31|7598.31|7598.31|7598.31|7594.1|7594.1|0
1652170940000|2022-05-10 08:22:20|7598.03|7598.03|7598.6|7598.6|7599.73|7599.73|7597.74|7597.74|0
1652170950000|2022-05-10 08:22:30|7598.73|7598.73|7601.65|7601.65|7603.89|7603.89|7598.73|7598.73|0
1652170960000|2022-05-10 08:22:40|7601.08|7601.08|7602.78|7602.78|7602.78|7602.78|7601.08|7601.08|0
1652170970000|2022-05-10 08:22:50|7602.75|7602.75|7601.27|7601.27|7603.6|7603.6|7601.27|7601.27|0
1652170980000|2022-05-10 08:23:00|7601.29|7601.29|7599.3|7599.3|7601.29|7601.29|7598.17|7598.17|0
1652170990000|2022-05-10 08:23:10|7598.17|7598.17|7600.44|7600.44|7600.44|7600.44|7598.17|7598.17|0
1652171000000|2022-05-10 08:23:20|7601.57|7601.57|7601.09|7601.09|7601.57|7601.57|7600.44|7600.44|0
1652171010000|2022-05-10 08:23:30|7599.96|7599.96|7596.9|7596.9|7601.37|7601.37|7596.85|7596.85|0
1652171020000|2022-05-10 08:23:40|7596.62|7596.62|7598.03|7598.03|7598.03|7598.03|7596.33|7596.33|0
1652171030000|2022-05-10 08:23:50|7598.02|7598.02|7598.03|7598.03|7599.16|7599.16|7598.02|7598.02|0
1652171040000|2022-05-10 08:24:00|7598.6|7598.6|7596.56|7596.56|7598.6|7598.6|7596.5|7596.5|0
1652171060000|2022-05-10 08:24:20|7596.5|7596.5|7596.52|7596.52|7596.52|7596.52|7596.5|7596.5|0
1652171070000|2022-05-10 08:24:30|7596.56|7596.56|7597.15|7597.15|7597.15|7597.15|7596.56|7596.56|0
1652171080000|2022-05-10 08:24:40|7599.41|7599.41|7599.43|7599.43|7599.43|7599.43|7599.41|7599.41|0
1652171090000|2022-05-10 08:24:50|7599.4|7599.4|7600|7600|7600|7600|7599.4|7599.4|0
1652171100000|2022-05-10 08:25:00|7600.29|7600.29|7601.7|7601.7|7601.7|7601.7|7600.29|7600.29|0
1652171110000|2022-05-10 08:25:10|7600.57|7600.57|7599.15|7599.15|7600.57|7600.57|7599.15|7599.15|0
1652171120000|2022-05-10 08:25:20|7599.19|7599.19|7595.73|7595.73|7599.19|7599.19|7595.73|7595.73|0
1652171130000|2022-05-10 08:25:30|7596.86|7596.86|7600.28|7600.28|7601.41|7601.41|7596.86|7596.86|0
1652171140000|2022-05-10 08:25:40|7599.14|7599.14|7598.01|7598.01|7599.14|7599.14|7598.01|7598.01|0
1652171150000|2022-05-10 08:25:50|7597.73|7597.73|7599.13|7599.13|7599.13|7599.13|7597.72|7597.72|0
1652171160000|2022-05-10 08:26:00|7598|7598|7597.44|7597.44|7599.13|7599.13|7597.44|7597.44|0
1652171170000|2022-05-10 08:26:10|7597.15|7597.15|7597.44|7597.44|7597.44|7597.44|7595.74|7595.74|0
1652171180000|2022-05-10 08:26:20|7597.15|7597.15|7597.15|7597.15|7597.15|7597.15|7596.02|7596.02|0
1652171190000|2022-05-10 08:26:30|7598.28|7598.28|7598.28|7598.28|7599.41|7599.41|7598.28|7598.28|0
1652171200000|2022-05-10 08:26:40|7597.15|7597.15|7596.02|7596.02|7597.15|7597.15|7596.02|7596.02|0
1652171210000|2022-05-10 08:26:50|7595.99|7595.99|7595.99|7595.99|7596.55|7596.55|7595.99|7595.99|0
1652171220000|2022-05-10 08:27:00|7597.12|7597.12|7596.8|7596.8|7597.12|7597.12|7595.67|7595.67|0
1652171230000|2022-05-10 08:27:10|7595.67|7595.67|7596.8|7596.8|7597.08|7597.08|7595.67|7595.67|0
1652171240000|2022-05-10 08:27:20|7597.08|7597.08|7597.37|7597.37|7597.37|7597.37|7597.08|7597.08|0
1652171250000|2022-05-10 08:27:30|7598.5|7598.5|7599.1|7599.1|7599.26|7599.26|7598.5|7598.5|0
1652171260000|2022-05-10 08:27:40|7600.23|7600.23|7600.8|7600.8|7600.8|7600.8|7600.23|7600.23|0
1652171270000|2022-05-10 08:27:50|7599.67|7599.67|7600.44|7600.44|7600.81|7600.81|7599.67|7599.67|0
1652171280000|2022-05-10 08:28:00|7599.87|7599.87|7599.3|7599.3|7599.87|7599.87|7599.3|7599.3|0
1652171290000|2022-05-10 08:28:10|7599.34|7599.34|7599.42|7599.42|7599.42|7599.42|7599.34|7599.34|0
1652171300000|2022-05-10 08:28:20|7599.44|7599.44|7600.58|7600.58|7600.58|7600.58|7599.44|7599.44|0
1652171310000|2022-05-10 08:28:30|7599.44|7599.44|7598.31|7598.31|7599.44|7599.44|7598.31|7598.31|0
1652171320000|2022-05-10 08:28:40|7598.03|7598.03|7597.75|7597.75|7598.62|7598.62|7597.75|7597.75|0
1652171330000|2022-05-10 08:28:50|7597.47|7597.47|7598.03|7598.03|7598.03|7598.03|7596.33|7596.33|0
1652171340000|2022-05-10 08:29:00|7598.6|7598.6|7599.49|7599.49|7601.19|7601.19|7598.6|7598.6|0
1652171350000|2022-05-10 08:29:10|7598.36|7598.36|7601.25|7601.25|7601.29|7601.29|7598.36|7598.36|0
1652171360000|2022-05-10 08:29:20|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|0
1652171370000|2022-05-10 08:29:30|7602.42|7602.42|7602.7|7602.7|7602.7|7602.7|7602.42|7602.42|0
1652171380000|2022-05-10 08:29:40|7601.57|7601.57|7602.74|7602.74|7602.74|7602.74|7601.57|7601.57|0
1652171390000|2022-05-10 08:29:50|7603.02|7603.02|7601.78|7601.78|7603.02|7603.02|7601.78|7601.78|0
1652171400000|2022-05-10 08:30:00|7601.85|7601.85|7604.68|7604.68|7605.25|7605.25|7601.85|7601.85|0
1652171410000|2022-05-10 08:30:10|7604.4|7604.4|7602.09|7602.09|7605.2|7605.2|7602.09|7602.09|0
1652171420000|2022-05-10 08:30:20|7599.82|7599.82|7602.37|7602.37|7602.37|7602.37|7599.82|7599.82|0
1652171430000|2022-05-10 08:30:30|7603.5|7603.5|7602.37|7602.37|7604.07|7604.07|7602.37|7602.37|0
1652171440000|2022-05-10 08:30:40|7602.09|7602.09|7601.8|7601.8|7602.93|7602.93|7601.8|7601.8|0
1652171450000|2022-05-10 08:30:50|7602.93|7602.93|7602.37|7602.37|7602.93|7602.93|7602.37|7602.37|0
1652171460000|2022-05-10 08:31:00|7602.08|7602.08|7602.33|7602.33|7602.33|7602.33|7602.08|7602.08|0
1652171470000|2022-05-10 08:31:10|7602.17|7602.17|7602.17|7602.17|7602.17|7602.17|7602.17|7602.17|0
1652171480000|2022-05-10 08:31:20|7601.04|7601.04|7601.6|7601.6|7601.6|7601.6|7601.04|7601.04|0
1652171490000|2022-05-10 08:31:30|7600.47|7600.47|7599.34|7599.34|7600.47|7600.47|7599.34|7599.34|0
1652171500000|2022-05-10 08:31:40|7599.06|7599.06|7597.88|7597.88|7599.06|7599.06|7597.88|7597.88|0
1652171510000|2022-05-10 08:31:50|7599.01|7599.01|7600.71|7600.71|7600.71|7600.71|7599.01|7599.01|0
1652171520000|2022-05-10 08:32:00|7601.28|7601.28|7599.32|7599.32|7601.71|7601.71|7599.32|7599.32|0
1652171530000|2022-05-10 08:32:10|7601.58|7601.58|7602.17|7602.17|7602.17|7602.17|7601.02|7601.02|0
1652171540000|2022-05-10 08:32:20|7602.15|7602.15|7599.03|7599.03|7602.15|7602.15|7599.03|7599.03|0
1652171550000|2022-05-10 08:32:30|7598.75|7598.75|7597.59|7597.59|7598.75|7598.75|7597.59|7597.59|0
1652171560000|2022-05-10 08:32:40|7598.73|7598.73|7597.07|7597.07|7598.73|7598.73|7597.07|7597.07|0
1652171570000|2022-05-10 08:32:50|7595.94|7595.94|7595.66|7595.66|7597.09|7597.09|7595.66|7595.66|0
1652171580000|2022-05-10 08:33:00|7596.23|7596.23|7595.37|7595.37|7596.23|7596.23|7595.37|7595.37|0
1652171590000|2022-05-10 08:33:10|7595.36|7595.36|7593.09|7593.09|7595.36|7595.36|7593.09|7593.09|0
1652171600000|2022-05-10 08:33:20|7591.96|7591.96|7593.37|7593.37|7594.22|7594.22|7590.83|7590.83|0
1652171610000|2022-05-10 08:33:30|7593.66|7593.66|7593.19|7593.19|7593.72|7593.72|7592.02|7592.02|0
1652171620000|2022-05-10 08:33:40|7593.47|7593.47|7598|7598|7598|7598|7593.47|7593.47|0
1652171630000|2022-05-10 08:33:50|7596.87|7596.87|7595.74|7595.74|7596.87|7596.87|7594.04|7594.04|0
1652171640000|2022-05-10 08:34:00|7596.87|7596.87|7598|7598|7598|7598|7596.87|7596.87|0
1652171650000|2022-05-10 08:34:10|7596.87|7596.87|7595.78|7595.78|7596.91|7596.91|7595.78|7595.78|0
1652171660000|2022-05-10 08:34:20|7596.91|7596.91|7594.84|7594.84|7599.68|7599.68|7594.84|7594.84|0
1652171670000|2022-05-10 08:34:30|7595.97|7595.97|7596.37|7596.37|7596.37|7596.37|7594.84|7594.84|0
1652171680000|2022-05-10 08:34:40|7597.5|7597.5|7597.51|7597.51|7597.54|7597.54|7597.5|7597.5|0
1652171700000|2022-05-10 08:35:00|7597.46|7597.46|7597.46|7597.46|7597.46|7597.46|7597.46|7597.46|0
1652171710000|2022-05-10 08:35:10|7597.39|7597.39|7598.65|7598.65|7599.22|7599.22|7597.28|7597.28|0
1652171720000|2022-05-10 08:35:20|7597.8|7597.8|7596.74|7596.74|7597.87|7597.87|7596.74|7596.74|0
1652171730000|2022-05-10 08:35:30|7597.3|7597.3|7598.43|7598.43|7598.43|7598.43|7597.3|7597.3|0
1652171740000|2022-05-10 08:35:40|7598.47|7598.47|7597.34|7597.34|7598.47|7598.47|7597.34|7597.34|0
1652171750000|2022-05-10 08:35:50|7598.47|7598.47|7598.76|7598.76|7600.17|7600.17|7598.47|7598.47|0
1652171760000|2022-05-10 08:36:00|7599.89|7599.89|7599.89|7599.89|7599.89|7599.89|7599.89|7599.89|0
1652171770000|2022-05-10 08:36:10|7601.02|7601.02|7599.85|7599.85|7602.12|7602.12|7599.85|7599.85|0
1652171780000|2022-05-10 08:36:20|7599.57|7599.57|7600.14|7600.14|7600.14|7600.14|7599.57|7599.57|0
1652171790000|2022-05-10 08:36:30|7598.44|7598.44|7596.74|7596.74|7598.44|7598.44|7596.74|7596.74|0
1652171800000|2022-05-10 08:36:40|7596.46|7596.46|7589.05|7589.05|7596.46|7596.46|7586.78|7586.78|0
1652171810000|2022-05-10 08:36:50|7587.91|7587.91|7589.05|7589.05|7589.05|7589.05|7586.78|7586.78|0
1652171820000|2022-05-10 08:37:00|7587.91|7587.91|7591.08|7591.08|7592.22|7592.22|7587.91|7587.91|0
1652171830000|2022-05-10 08:37:10|7589.95|7589.95|7589.9|7589.9|7592.16|7592.16|7589.9|7589.9|0
1652171840000|2022-05-10 08:37:20|7589.33|7589.33|7589.33|7589.33|7589.33|7589.33|7588.76|7588.76|0
1652171850000|2022-05-10 08:37:30|7589.37|7589.37|7592.21|7592.21|7592.21|7592.21|7589.37|7589.37|0
1652171860000|2022-05-10 08:37:40|7592.49|7592.49|7593.34|7593.34|7593.62|7593.62|7592.49|7592.49|0
1652171870000|2022-05-10 08:37:50|7593.91|7593.91|7593.11|7593.11|7594.19|7594.19|7593.06|7593.06|0
1652171880000|2022-05-10 08:38:00|7594.25|7594.25|7593.03|7593.03|7594.26|7594.26|7593.03|7593.03|0
1652171890000|2022-05-10 08:38:10|7593.08|7593.08|7593.37|7593.37|7593.37|7593.37|7593.08|7593.08|0
1652171900000|2022-05-10 08:38:20|7594.5|7594.5|7595.07|7595.07|7595.07|7595.07|7594.5|7594.5|0
1652171910000|2022-05-10 08:38:30|7596.2|7596.2|7598.18|7598.18|7598.18|7598.18|7596.2|7596.2|0
1652171920000|2022-05-10 08:38:40|7597.05|7597.05|7599.31|7599.31|7599.31|7599.31|7597.05|7597.05|0
1652171930000|2022-05-10 08:38:50|7597.05|7597.05|7597.05|7597.05|7597.05|7597.05|7597.05|7597.05|0
1652171940000|2022-05-10 08:39:00|7597.09|7597.09|7595.71|7595.71|7597.13|7597.13|7594.58|7594.58|0
1652171950000|2022-05-10 08:39:10|7595.43|7595.43|7595.43|7595.43|7595.43|7595.43|7595.43|7595.43|0
1652171960000|2022-05-10 08:39:20|7596.56|7596.56|7593.02|7593.02|7596.56|7596.56|7592.17|7592.17|0
1652171970000|2022-05-10 08:39:30|7591.89|7591.89|7593.02|7593.02|7593.02|7593.02|7591.89|7591.89|0
1652171990000|2022-05-10 08:39:50|7594.15|7594.15|7595.85|7595.85|7595.85|7595.85|7594.15|7594.15|0
1652172000000|2022-05-10 08:40:00|7596.98|7596.98|7596.13|7596.13|7596.98|7596.98|7596.13|7596.13|0
1652172010000|2022-05-10 08:40:10|7595|7595|7593.92|7593.92|7595.05|7595.05|7593.87|7593.87|0
1652172020000|2022-05-10 08:40:20|7593.64|7593.64|7590.6|7590.6|7593.92|7593.92|7590.6|7590.6|0
1652172030000|2022-05-10 08:40:30|7590.61|7590.61|7589.48|7589.48|7590.61|7590.61|7589.48|7589.48|0
1652172040000|2022-05-10 08:40:40|7591.74|7591.74|7589.23|7589.23|7591.74|7591.74|7589.23|7589.23|0
1652172050000|2022-05-10 08:40:50|7589.25|7589.25|7591.42|7591.42|7591.42|7591.42|7589.25|7589.25|0
1652172060000|2022-05-10 08:41:00|7591.14|7591.14|7592.27|7592.27|7592.27|7592.27|7591.14|7591.14|0
1652172070000|2022-05-10 08:41:10|7592.29|7592.29|7591.72|7591.72|7592.29|7592.29|7589.74|7589.74|0
1652172080000|2022-05-10 08:41:20|7589.46|7589.46|7590.06|7590.06|7590.06|7590.06|7588.59|7588.59|0
1652172090000|2022-05-10 08:41:30|7590.62|7590.62|7589.07|7589.07|7590.62|7590.62|7589.07|7589.07|0
1652172100000|2022-05-10 08:41:40|7589.04|7589.04|7585.01|7585.01|7589.04|7589.04|7585.01|7585.01|0
1652172110000|2022-05-10 08:41:50|7586.14|7586.14|7589.58|7589.58|7589.58|7589.58|7586.14|7586.14|0
1652172120000|2022-05-10 08:42:00|7589.29|7589.29|7587.84|7587.84|7589.29|7589.29|7587.84|7587.84|0
1652172130000|2022-05-10 08:42:10|7587.8|7587.8|7586.95|7586.95|7587.8|7587.8|7586.95|7586.95|0
1652172140000|2022-05-10 08:42:20|7586.96|7586.96|7586.96|7586.96|7586.96|7586.96|7586.96|7586.96|0
1652172150000|2022-05-10 08:42:30|7588.09|7588.09|7585.26|7585.26|7588.38|7588.38|7585.26|7585.26|0
1652172160000|2022-05-10 08:42:40|7584.98|7584.98|7581.55|7581.55|7584.98|7584.98|7580.42|7580.42|0
1652172170000|2022-05-10 08:42:50|7582.68|7582.68|7585.31|7585.31|7585.31|7585.31|7582.68|7582.68|0
1652172180000|2022-05-10 08:43:00|7585.02|7585.02|7587.3|7587.3|7587.3|7587.3|7585.02|7585.02|0
1652172190000|2022-05-10 08:43:10|7586.17|7586.17|7585.08|7585.08|7586.24|7586.24|7585.08|7585.08|0
1652172200000|2022-05-10 08:43:20|7583.95|7583.95|7582.81|7582.81|7585.93|7585.93|7582.81|7582.81|0
1652172210000|2022-05-10 08:43:30|7582.83|7582.83|7581.4|7581.4|7582.83|7582.83|7581.4|7581.4|0
1652172220000|2022-05-10 08:43:40|7582.53|7582.53|7583.7|7583.7|7583.7|7583.7|7581.42|7581.42|0
1652172230000|2022-05-10 08:43:50|7582.57|7582.57|7584.83|7584.83|7584.83|7584.83|7582.57|7582.57|0
1652172240000|2022-05-10 08:44:00|7583.7|7583.7|7582.52|7582.52|7585.07|7585.07|7582.52|7582.52|0
1652172250000|2022-05-10 08:44:10|7582.55|7582.55|7582.17|7582.17|7582.55|7582.55|7582.17|7582.17|0
1652172260000|2022-05-10 08:44:20|7582.2|7582.2|7583.62|7583.62|7584.76|7584.76|7582.2|7582.2|0
1652172270000|2022-05-10 08:44:30|7582.49|7582.49|7584.25|7584.25|7584.25|7584.25|7582.49|7582.49|0
1652172280000|2022-05-10 08:44:40|7584.18|7584.18|7584.21|7584.21|7584.25|7584.25|7584.18|7584.18|0
1652172290000|2022-05-10 08:44:50|7583.93|7583.93|7584.25|7584.25|7584.5|7584.5|7583.93|7583.93|0
1652172300000|2022-05-10 08:45:00|7585.38|7585.38|7586.21|7586.21|7586.49|7586.49|7585.38|7585.38|0
1652172310000|2022-05-10 08:45:10|7586.09|7586.09|7586.09|7586.09|7586.09|7586.09|7586.09|7586.09|0
1652172330000|2022-05-10 08:45:30|7584.96|7584.96|7583.54|7583.54|7584.96|7584.96|7583.54|7583.54|0
1652172350000|2022-05-10 08:45:50|7583.42|7583.42|7584.54|7584.54|7584.54|7584.54|7583.14|7583.14|0
1652172360000|2022-05-10 08:46:00|7585.67|7585.67|7585.67|7585.67|7585.67|7585.67|7584.54|7584.54|0
1652172370000|2022-05-10 08:46:10|7586.8|7586.8|7585.4|7585.4|7586.8|7586.8|7585.4|7585.4|0
1652172380000|2022-05-10 08:46:20|7585.43|7585.43|7586.29|7586.29|7586.29|7586.29|7585.43|7585.43|0
1652172390000|2022-05-10 08:46:30|7587.42|7587.42|7583.07|7583.07|7588.28|7588.28|7583.03|7583.03|0
1652172400000|2022-05-10 08:46:40|7583.11|7583.11|7587.05|7587.05|7587.4|7587.4|7583.11|7583.11|0
1652172410000|2022-05-10 08:46:50|7587.19|7587.19|7586.16|7586.16|7587.19|7587.19|7585.33|7585.33|0
1652172420000|2022-05-10 08:47:00|7585.03|7585.03|7582.44|7582.44|7585.2|7585.2|7581.31|7581.31|0
1652172430000|2022-05-10 08:47:10|7582.73|7582.73|7585.98|7585.98|7585.98|7585.98|7582.73|7582.73|0
1652172440000|2022-05-10 08:47:20|7586.02|7586.02|7586.59|7586.59|7587.72|7587.72|7586.02|7586.02|0
1652172450000|2022-05-10 08:47:30|7586.55|7586.55|7587.79|7587.79|7587.79|7587.79|7586.52|7586.52|0
1652172460000|2022-05-10 08:47:40|7587.72|7587.72|7586.62|7586.62|7587.72|7587.72|7585.42|7585.42|0
1652172470000|2022-05-10 08:47:50|7587.48|7587.48|7588.61|7588.61|7588.61|7588.61|7587.48|7587.48|0
1652172480000|2022-05-10 08:48:00|7588.65|7588.65|7592.07|7592.07|7592.07|7592.07|7588.65|7588.65|0
1652172490000|2022-05-10 08:48:10|7592.14|7592.14|7593.56|7593.56|7593.84|7593.84|7592.14|7592.14|0
1652172500000|2022-05-10 08:48:20|7594.69|7594.69|7593.56|7593.56|7595.82|7595.82|7593.56|7593.56|0
1652172510000|2022-05-10 08:48:30|7594.69|7594.69|7593.28|7593.28|7594.69|7594.69|7593.28|7593.28|0
1652172520000|2022-05-10 08:48:40|7594.41|7594.41|7592.85|7592.85|7594.41|7594.41|7592.85|7592.85|0
1652172530000|2022-05-10 08:48:50|7593.14|7593.14|7593.7|7593.7|7593.7|7593.7|7593.14|7593.14|0
1652172550000|2022-05-10 08:49:10|7593.68|7593.68|7596.51|7596.51|7596.51|7596.51|7593.68|7593.68|0
1652172560000|2022-05-10 08:49:20|7595.38|7595.38|7596.22|7596.22|7596.51|7596.51|7595.38|7595.38|0
1652172570000|2022-05-10 08:49:30|7597.35|7597.35|7595.29|7595.29|7597.49|7597.49|7595.29|7595.29|0
1652172580000|2022-05-10 08:49:40|7595.33|7595.33|7594.98|7594.98|7595.33|7595.33|7594.98|7594.98|0
1652172590000|2022-05-10 08:49:50|7593.84|7593.84|7597.46|7597.46|7597.46|7597.46|7593.84|7593.84|0
1652172600000|2022-05-10 08:50:00|7596.33|7596.33|7597.43|7597.43|7597.43|7597.43|7596.3|7596.3|0
1652172610000|2022-05-10 08:50:10|7598.56|7598.56|7598.85|7598.85|7600.26|7600.26|7598.56|7598.56|0
1652172620000|2022-05-10 08:50:20|7597.72|7597.72|7594.03|7594.03|7597.72|7597.72|7594.03|7594.03|0
1652172630000|2022-05-10 08:50:30|7596.3|7596.3|7598.28|7598.28|7598.28|7598.28|7596.3|7596.3|0
1652172640000|2022-05-10 08:50:40|7597.15|7597.15|7597.08|7597.08|7598.28|7598.28|7596.02|7596.02|0
1652172650000|2022-05-10 08:50:50|7595.95|7595.95|7597.08|7597.08|7597.08|7597.08|7595.95|7595.95|0
1652172660000|2022-05-10 08:51:00|7596.79|7596.79|7596.81|7596.81|7596.81|7596.81|7595.68|7595.68|0
1652172670000|2022-05-10 08:51:10|7596.79|7596.79|7599.34|7599.34|7599.34|7599.34|7596.79|7596.79|0
1652172680000|2022-05-10 08:51:20|7598.21|7598.21|7598.26|7598.26|7598.26|7598.26|7598.21|7598.21|0
1652172690000|2022-05-10 08:51:30|7598.22|7598.22|7599.35|7599.35|7599.35|7599.35|7598.22|7598.22|0
1652172700000|2022-05-10 08:51:40|7600.49|7600.49|7601.11|7601.11|7601.11|7601.11|7600.49|7600.49|0
1652172720000|2022-05-10 08:52:00|7602.24|7602.24|7603.37|7603.37|7603.37|7603.37|7602.24|7602.24|0
1652172730000|2022-05-10 08:52:10|7602.24|7602.24|7601.04|7601.04|7603.41|7603.41|7601.04|7601.04|0
1652172740000|2022-05-10 08:52:20|7600.75|7600.75|7604.33|7604.33|7604.33|7604.33|7600.75|7600.75|0
1652172750000|2022-05-10 08:52:30|7604.9|7604.9|7604.71|7604.71|7604.99|7604.99|7604.14|7604.14|0
1652172760000|2022-05-10 08:52:40|7604.42|7604.42|7604.42|7604.42|7604.49|7604.49|7604.42|7604.42|0
1652172770000|2022-05-10 08:52:50|7604.14|7604.14|7604.99|7604.99|7604.99|7604.99|7604.14|7604.14|0
1652172780000|2022-05-10 08:53:00|7603.29|7603.29|7602.16|7602.16|7604.42|7604.42|7602.16|7602.16|0
1652172790000|2022-05-10 08:53:10|7603.29|7603.29|7603.29|7603.29|7603.29|7603.29|7603.29|7603.29|0
1652172810000|2022-05-10 08:53:30|7602.16|7602.16|7602.16|7602.16|7602.16|7602.16|7602.16|7602.16|0
1652172820000|2022-05-10 08:53:40|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|0
1652172830000|2022-05-10 08:53:50|7601.88|7601.88|7604.71|7604.71|7604.99|7604.99|7601.88|7601.88|0
1652172840000|2022-05-10 08:54:00|7603.58|7603.58|7604.24|7604.24|7604.24|7604.24|7602.39|7602.39|0
1652172850000|2022-05-10 08:54:10|7603.11|7603.11|7603.11|7603.11|7603.11|7603.11|7603.11|7603.11|0
1652172860000|2022-05-10 08:54:20|7602.54|7602.54|7601.9|7601.9|7602.54|7602.54|7601.62|7601.62|0
1652172870000|2022-05-10 08:54:30|7600.77|7600.77|7602.07|7602.07|7602.07|7602.07|7600.77|7600.77|0
1652172880000|2022-05-10 08:54:40|7601.95|7601.95|7601.01|7601.01|7602.51|7602.51|7601.01|7601.01|0
1652172890000|2022-05-10 08:54:50|7599.86|7599.86|7599.58|7599.58|7599.86|7599.86|7599.3|7599.3|0
1652172900000|2022-05-10 08:55:00|7600.71|7600.71|7600.74|7600.74|7600.74|7600.74|7600.71|7600.71|0
1652172910000|2022-05-10 08:55:10|7602.72|7602.72|7603.08|7603.08|7604.21|7604.21|7601.66|7601.66|0
1652172920000|2022-05-10 08:55:20|7603.01|7603.01|7603.01|7603.01|7603.01|7603.01|7603.01|7603.01|0
1652172930000|2022-05-10 08:55:30|7603.29|7603.29|7607.22|7607.22|7607.22|7607.22|7603.26|7603.26|0
1652172940000|2022-05-10 08:55:40|7607.27|7607.27|7605.59|7605.59|7607.29|7607.29|7605.59|7605.59|0
1652172950000|2022-05-10 08:55:50|7605.54|7605.54|7604.44|7604.44|7605.57|7605.57|7603.31|7603.31|0
1652172960000|2022-05-10 08:56:00|7605.57|7605.57|7604.72|7604.72|7605.86|7605.86|7604.72|7604.72|0
1652172970000|2022-05-10 08:56:10|7604.8|7604.8|7604.8|7604.8|7604.8|7604.8|7604.8|7604.8|0
1652172980000|2022-05-10 08:56:20|7605.08|7605.08|7603.01|7603.01|7605.08|7605.08|7603.01|7603.01|0
1652172990000|2022-05-10 08:56:30|7603.29|7603.29|7604.42|7604.42|7604.42|7604.42|7603.29|7603.29|0
1652173000000|2022-05-10 08:56:40|7603.29|7603.29|7603.01|7603.01|7603.29|7603.29|7603.01|7603.01|0
1652173010000|2022-05-10 08:56:50|7603.29|7603.29|7601.87|7601.87|7603.29|7603.29|7601.87|7601.87|0
1652173020000|2022-05-10 08:57:00|7601.31|7601.31|7601.87|7601.87|7601.87|7601.87|7600.74|7600.74|0
1652173030000|2022-05-10 08:57:10|7601.94|7601.94|7601.94|7601.94|7601.94|7601.94|7601.66|7601.66|0
1652173040000|2022-05-10 08:57:20|7602.22|7602.22|7603.48|7603.48|7603.48|7603.48|7602.22|7602.22|0
1652173050000|2022-05-10 08:57:30|7604.04|7604.04|7604.56|7604.56|7605.17|7605.17|7604.04|7604.04|0
1652173060000|2022-05-10 08:57:40|7605.7|7605.7|7606.3|7606.3|7606.3|7606.3|7605.7|7605.7|0
1652173070000|2022-05-10 08:57:50|7605.17|7605.17|7605.46|7605.46|7605.46|7605.46|7605.17|7605.17|0
1652173080000|2022-05-10 08:58:00|7607.72|7607.72|7608.29|7608.29|7608.29|7608.29|7607.72|7607.72|0
1652173090000|2022-05-10 08:58:10|7609.14|7609.14|7608.57|7608.57|7611.4|7611.4|7608.57|7608.57|0
1652173100000|2022-05-10 08:58:20|7608.61|7608.61|7610.96|7610.96|7610.96|7610.96|7608.61|7608.61|0
1652173110000|2022-05-10 08:58:30|7610.94|7610.94|7610.94|7610.94|7610.94|7610.94|7610.94|7610.94|0
1652173120000|2022-05-10 08:58:40|7612.07|7612.07|7611.43|7611.43|7612.07|7612.07|7610.3|7610.3|0
1652173130000|2022-05-10 08:58:50|7611.5|7611.5|7612.21|7612.21|7612.21|7612.21|7611.08|7611.08|0
1652173140000|2022-05-10 08:59:00|7611.08|7611.08|7612.21|7612.21|7612.21|7612.21|7609.95|7609.95|0
1652173150000|2022-05-10 08:59:10|7611.08|7611.08|7610.17|7610.17|7611.08|7611.08|7609.38|7609.38|0
1652173160000|2022-05-10 08:59:20|7609.04|7609.04|7607.91|7607.91|7609.04|7609.04|7607.91|7607.91|0
1652173170000|2022-05-10 08:59:30|7610.17|7610.17|7609.31|7609.31|7610.46|7610.46|7609.31|7609.31|0
1652173180000|2022-05-10 08:59:40|7609.39|7609.39|7609.36|7609.36|7609.39|7609.39|7609.36|7609.36|0
1652173190000|2022-05-10 08:59:50|7608.23|7608.23|7607.2|7607.2|7608.34|7608.34|7607.2|7607.2|0
1652173200000|2022-05-10 09:00:00|7606.91|7606.91|7603.7|7603.7|7606.91|7606.91|7603.7|7603.7|0
1652173210000|2022-05-10 09:00:10|7604.83|7604.83|7604.76|7604.76|7604.83|7604.83|7604.69|7604.69|0
1652173220000|2022-05-10 09:00:20|7605.89|7605.89|7605.82|7605.82|7605.89|7605.89|7605.82|7605.82|0
1652173230000|2022-05-10 09:00:30|7606.39|7606.39|7606.67|7606.67|7607.8|7607.8|7606.39|7606.39|0
1652173240000|2022-05-10 09:00:40|7607.8|7607.8|7603.84|7603.84|7607.8|7607.8|7603.84|7603.84|0
1652173260000|2022-05-10 09:01:00|7603.56|7603.56|7605.26|7605.26|7605.26|7605.26|7603.56|7603.56|0
1652173270000|2022-05-10 09:01:10|7604.13|7604.13|7607.8|7607.8|7607.8|7607.8|7604.13|7604.13|0
1652173280000|2022-05-10 09:01:20|7605.61|7605.61|7606.89|7606.89|7606.96|7606.96|7605.54|7605.54|0
1652173290000|2022-05-10 09:01:30|7606.93|7606.93|7604.6|7604.6|7607.21|7607.21|7604.6|7604.6|0
1652173300000|2022-05-10 09:01:40|7604.49|7604.49|7604.52|7604.52|7605.66|7605.66|7604.49|7604.49|0
1652173310000|2022-05-10 09:01:50|7605.66|7605.66|7607.07|7607.07|7607.07|7607.07|7605.66|7605.66|0
1652173320000|2022-05-10 09:02:00|7608.2|7608.2|7608.9|7608.9|7608.9|7608.9|7607.2|7607.2|0
1652173330000|2022-05-10 09:02:10|7607.77|7607.77|7609.82|7609.82|7609.82|7609.82|7607.66|7607.66|0
1652173340000|2022-05-10 09:02:20|7609.71|7609.71|7605.82|7605.82|7609.71|7609.71|7605.82|7605.82|0
1652173350000|2022-05-10 09:02:30|7606.95|7606.95|7606.88|7606.88|7606.95|7606.95|7606.88|7606.88|0
1652173360000|2022-05-10 09:02:40|7608.01|7608.01|7608.83|7608.83|7608.86|7608.86|7608.01|7608.01|0
1652173370000|2022-05-10 09:02:50|7609.96|7609.96|7613.14|7613.14|7614.52|7614.52|7609.96|7609.96|0
1652173380000|2022-05-10 09:03:00|7613.18|7613.18|7612.86|7612.86|7613.64|7613.64|7612.86|7612.86|0
1652173390000|2022-05-10 09:03:10|7613.14|7613.14|7613.07|7613.07|7614.2|7614.2|7611.94|7611.94|0
1652173400000|2022-05-10 09:03:20|7613.18|7613.18|7613.62|7613.62|7613.62|7613.62|7612.01|7612.01|0
1652173410000|2022-05-10 09:03:30|7613.55|7613.55|7616.33|7616.33|7616.33|7616.33|7613.46|7613.46|0
1652173420000|2022-05-10 09:03:40|7616.9|7616.9|7616.33|7616.33|7616.9|7616.9|7616.33|7616.33|0
1652173430000|2022-05-10 09:03:50|7616.29|7616.29|7615.73|7615.73|7616.29|7616.29|7615.16|7615.16|0
1652173440000|2022-05-10 09:04:00|7615.45|7615.45|7612.33|7612.33|7615.45|7615.45|7612.33|7612.33|0
1652173450000|2022-05-10 09:04:10|7613.46|7613.46|7613.46|7613.46|7613.46|7613.46|7613.46|7613.46|0
1652173460000|2022-05-10 09:04:20|7612.33|7612.33|7609.22|7609.22|7612.33|7612.33|7609.22|7609.22|0
1652173470000|2022-05-10 09:04:30|7609.29|7609.29|7609.3|7609.3|7609.32|7609.32|7609.29|7609.29|0
1652173480000|2022-05-10 09:04:40|7609.87|7609.87|7609.87|7609.87|7609.87|7609.87|7609.87|7609.87|0
1652173490000|2022-05-10 09:04:50|7610.15|7610.15|7612.41|7612.41|7612.41|7612.41|7610.15|7610.15|0
1652173500000|2022-05-10 09:05:00|7612.98|7612.98|7612.98|7612.98|7612.98|7612.98|7612.98|7612.98|0
1652173510000|2022-05-10 09:05:10|7612.7|7612.7|7611.46|7611.46|7612.95|7612.95|7611.46|7611.46|0
1652173520000|2022-05-10 09:05:20|7611.43|7611.43|7610.96|7610.96|7611.53|7611.53|7609.83|7609.83|0
1652173530000|2022-05-10 09:05:30|7610.68|7610.68|7610.96|7610.96|7611.25|7611.25|7610.68|7610.68|0
1652173540000|2022-05-10 09:05:40|7609.83|7609.83|7607.6|7607.6|7609.9|7609.9|7607.6|7607.6|0
1652173550000|2022-05-10 09:05:50|7608.74|7608.74|7604.77|7604.77|7608.74|7608.74|7604.77|7604.77|0
1652173560000|2022-05-10 09:06:00|7604.7|7604.7|7603.07|7603.07|7605.97|7605.97|7603.07|7603.07|0
1652173570000|2022-05-10 09:06:10|7601.94|7601.94|7604.77|7604.77|7604.77|7604.77|7601.94|7601.94|0
1652173580000|2022-05-10 09:06:20|7604.2|7604.2|7602.78|7602.78|7604.2|7604.2|7602.78|7602.78|0
1652173590000|2022-05-10 09:06:30|7603.92|7603.92|7602.46|7602.46|7603.92|7603.92|7602.46|7602.46|0
1652173600000|2022-05-10 09:06:40|7602.43|7602.43|7603.1|7603.1|7603.1|7603.1|7602.43|7602.43|0
1652173610000|2022-05-10 09:06:50|7604.23|7604.23|7602.82|7602.82|7604.23|7604.23|7602.82|7602.82|0
1652173630000|2022-05-10 09:07:10|7603.1|7603.1|7603.07|7603.07|7603.1|7603.1|7603.07|7603.07|0
1652173640000|2022-05-10 09:07:20|7601.94|7601.94|7601.89|7601.89|7603.36|7603.36|7601.83|7601.83|0
1652173650000|2022-05-10 09:07:30|7601.83|7601.83|7600.12|7600.12|7602.67|7602.67|7600.12|7600.12|0
1652173660000|2022-05-10 09:07:40|7600.14|7600.14|7601.99|7601.99|7601.99|7601.99|7600.14|7600.14|0
1652173670000|2022-05-10 09:07:50|7600.86|7600.86|7601.93|7601.93|7602.07|7602.07|7600.8|7600.8|0
1652173680000|2022-05-10 09:08:00|7602.07|7602.07|7602.94|7602.94|7604.08|7604.08|7602.04|7602.04|0
1652173690000|2022-05-10 09:08:10|7601.81|7601.81|7601.48|7601.48|7602.98|7602.98|7601.48|7601.48|0
1652173700000|2022-05-10 09:08:20|7601.2|7601.2|7598.98|7598.98|7601.2|7601.2|7598.93|7598.93|0
1652173710000|2022-05-10 09:08:30|7600.11|7600.11|7602.27|7602.27|7602.27|7602.27|7600|7600|0
1652173720000|2022-05-10 09:08:40|7602.34|7602.34|7602.09|7602.09|7602.34|7602.34|7601.2|7601.2|0
1652173730000|2022-05-10 09:08:50|7602.04|7602.04|7603.42|7603.42|7603.42|7603.42|7600.88|7600.88|0
1652173740000|2022-05-10 09:09:00|7603.44|7603.44|7602.56|7602.56|7603.44|7603.44|7602.56|7602.56|0
1652173750000|2022-05-10 09:09:10|7602.59|7602.59|7602.59|7602.59|7602.59|7602.59|7602.59|7602.59|0
1652173760000|2022-05-10 09:09:20|7602.51|7602.51|7603.12|7603.12|7603.12|7603.12|7601.38|7601.38|0
1652173770000|2022-05-10 09:09:30|7602.55|7602.55|7602.55|7602.55|7602.55|7602.55|7601.42|7601.42|0
1652173780000|2022-05-10 09:09:40|7601.42|7601.42|7601.42|7601.42|7601.42|7601.42|7600.29|7600.29|0
1652173790000|2022-05-10 09:09:50|7601.99|7601.99|7602.91|7602.91|7603.19|7603.19|7601.46|7601.46|0
1652173800000|2022-05-10 09:10:00|7601.78|7601.78|7601.23|7601.23|7601.78|7601.78|7600.1|7600.1|0
1652173810000|2022-05-10 09:10:10|7600.94|7600.94|7601.19|7601.19|7601.51|7601.51|7600.94|7600.94|0
1652173820000|2022-05-10 09:10:20|7600.05|7600.05|7600.05|7600.05|7600.05|7600.05|7600.05|7600.05|0
1652173830000|2022-05-10 09:10:30|7601.19|7601.19|7602.04|7602.04|7602.04|7602.04|7601.19|7601.19|0
1652173840000|2022-05-10 09:10:40|7602.11|7602.11|7602.11|7602.11|7602.11|7602.11|7602.11|7602.11|0
1652173850000|2022-05-10 09:10:50|7602.39|7602.39|7603.53|7603.53|7603.53|7603.53|7602.39|7602.39|0
1652173860000|2022-05-10 09:11:00|7602.39|7602.39|7600.41|7600.41|7602.39|7602.39|7600.41|7600.41|0
1652173870000|2022-05-10 09:11:10|7600.69|7600.69|7599.56|7599.56|7600.69|7600.69|7599.56|7599.56|0
1652173890000|2022-05-10 09:11:30|7601.83|7601.83|7601.83|7601.83|7601.83|7601.83|7601.83|7601.83|0
1652173900000|2022-05-10 09:11:40|7602.11|7602.11|7601.83|7601.83|7602.11|7602.11|7601.83|7601.83|0
1652173910000|2022-05-10 09:11:50|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|0
1652173920000|2022-05-10 09:12:00|7600.98|7600.98|7600.98|7600.98|7600.98|7600.98|7600.98|7600.98|0
1652173930000|2022-05-10 09:12:10|7599.85|7599.85|7598.13|7598.13|7599.85|7599.85|7598.13|7598.13|0
1652173940000|2022-05-10 09:12:20|7597|7597|7596.14|7596.14|7597|7597|7596.14|7596.14|0
1652173950000|2022-05-10 09:12:30|7597.28|7597.28|7596.14|7596.14|7597.28|7597.28|7596.14|7596.14|0
1652173960000|2022-05-10 09:12:40|7596.42|7596.42|7598.12|7598.12|7598.12|7598.12|7596.42|7596.42|0
1652173970000|2022-05-10 09:12:50|7598.41|7598.41|7598.41|7598.41|7598.41|7598.41|7598.41|7598.41|0
1652173980000|2022-05-10 09:13:00|7599.54|7599.54|7598.69|7598.69|7599.54|7599.54|7598.41|7598.41|0
1652173990000|2022-05-10 09:13:10|7597.56|7597.56|7598.12|7598.12|7599.25|7599.25|7596.99|7596.99|0
1652174000000|2022-05-10 09:13:20|7598.98|7598.98|7598.69|7598.69|7598.98|7598.98|7598.69|7598.69|0
1652174010000|2022-05-10 09:13:30|7597.56|7597.56|7598.69|7598.69|7598.69|7598.69|7597.56|7597.56|0
1652174020000|2022-05-10 09:13:40|7598.61|7598.61|7599.24|7599.24|7599.52|7599.52|7598.61|7598.61|0
1652174030000|2022-05-10 09:13:50|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|0
1652174040000|2022-05-10 09:14:00|7596.98|7596.98|7596.98|7596.98|7596.98|7596.98|7596.98|7596.98|0
1652174050000|2022-05-10 09:14:10|7598.11|7598.11|7595.56|7595.56|7598.11|7598.11|7595.56|7595.56|0
1652174060000|2022-05-10 09:14:20|7595.84|7595.84|7599.24|7599.24|7599.24|7599.24|7595.84|7595.84|0
1652174070000|2022-05-10 09:14:30|7598.96|7598.96|7598.94|7598.94|7599.24|7599.24|7598.94|7598.94|0
1652174090000|2022-05-10 09:14:50|7599.22|7599.22|7599.51|7599.51|7600.64|7600.64|7599.22|7599.22|0
1652174100000|2022-05-10 09:15:00|7598.38|7598.38|7601.49|7601.49|7602.06|7602.06|7598.38|7598.38|0
1652174110000|2022-05-10 09:15:10|7599.22|7599.22|7601.17|7601.17|7601.17|7601.17|7599.18|7599.18|0
1652174120000|2022-05-10 09:15:20|7601.45|7601.45|7602.58|7602.58|7602.87|7602.87|7601.45|7601.45|0
1652174130000|2022-05-10 09:15:30|7603.15|7603.15|7599.76|7599.76|7603.15|7603.15|7599.76|7599.76|0
1652174140000|2022-05-10 09:15:40|7598.9|7598.9|7600.03|7600.03|7600.03|7600.03|7598.9|7598.9|0
1652174150000|2022-05-10 09:15:50|7599.75|7599.75|7600.03|7600.03|7600.03|7600.03|7599.75|7599.75|0
1652174160000|2022-05-10 09:16:00|7599.81|7599.81|7599.73|7599.73|7599.81|7599.81|7599.73|7599.73|0
1652174170000|2022-05-10 09:16:10|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|0
1652174180000|2022-05-10 09:16:20|7598.6|7598.6|7598.6|7598.6|7598.6|7598.6|7598.6|7598.6|0
1652174190000|2022-05-10 09:16:30|7598.31|7598.31|7600.9|7600.9|7600.9|7600.9|7598.31|7598.31|0
1652174200000|2022-05-10 09:16:40|7600.97|7600.97|7598.79|7598.79|7601.05|7601.05|7597.65|7597.65|0
1652174210000|2022-05-10 09:16:50|7598.81|7598.81|7597.98|7597.98|7598.83|7598.83|7597.98|7597.98|0
1652174220000|2022-05-10 09:17:00|7597.96|7597.96|7595.74|7595.74|7597.96|7597.96|7595.74|7595.74|0
1652174230000|2022-05-10 09:17:10|7596.3|7596.3|7599.18|7599.18|7599.18|7599.18|7596.3|7596.3|0
1652174240000|2022-05-10 09:17:20|7599.47|7599.47|7601.15|7601.15|7601.15|7601.15|7599.43|7599.43|0
1652174250000|2022-05-10 09:17:30|7601.44|7601.44|7601.2|7601.2|7602.33|7602.33|7601.15|7601.15|0
1652174260000|2022-05-10 09:17:40|7602.33|7602.33|7603.01|7603.01|7603.01|7603.01|7602.33|7602.33|0
1652174270000|2022-05-10 09:17:50|7601.88|7601.88|7601.28|7601.28|7601.88|7601.88|7601.28|7601.28|0
1652174280000|2022-05-10 09:18:00|7601.56|7601.56|7604.46|7604.46|7604.74|7604.74|7601.56|7601.56|0
1652174290000|2022-05-10 09:18:10|7602.2|7602.2|7601.92|7601.92|7602.2|7602.2|7601.07|7601.07|0
1652174310000|2022-05-10 09:18:30|7601.35|7601.35|7598.49|7598.49|7601.35|7601.35|7597.36|7597.36|0
1652174320000|2022-05-10 09:18:40|7598.21|7598.21|7598.96|7598.96|7600.76|7600.76|7598.21|7598.21|0
1652174330000|2022-05-10 09:18:50|7599.07|7599.07|7596.81|7596.81|7599.07|7599.07|7596.81|7596.81|0
1652174340000|2022-05-10 09:19:00|7597.94|7597.94|7595.7|7595.7|7597.96|7597.96|7595.7|7595.7|0
1652174350000|2022-05-10 09:19:10|7596.83|7596.83|7596.27|7596.27|7597.4|7597.4|7596.27|7596.27|0
1652174360000|2022-05-10 09:19:20|7596.3|7596.3|7592.23|7592.23|7596.3|7596.3|7592.23|7592.23|0
1652174370000|2022-05-10 09:19:30|7591.38|7591.38|7588.77|7588.77|7591.38|7591.38|7588.77|7588.77|0
1652174380000|2022-05-10 09:19:40|7589.05|7589.05|7589.05|7589.05|7589.05|7589.05|7589.05|7589.05|0
1652174390000|2022-05-10 09:19:50|7587.92|7587.92|7589.05|7589.05|7589.05|7589.05|7587.64|7587.64|0
1652174400000|2022-05-10 09:20:00|7589.62|7589.62|7589.25|7589.25|7590.75|7590.75|7589.25|7589.25|0
1652174410000|2022-05-10 09:20:10|7589.54|7589.54|7587.55|7587.55|7589.54|7589.54|7586.42|7586.42|0
1652174420000|2022-05-10 09:20:20|7587.67|7587.67|7587.67|7587.67|7587.67|7587.67|7587.67|7587.67|0
1652174430000|2022-05-10 09:20:30|7586.53|7586.53|7587.32|7587.32|7587.6|7587.6|7586.51|7586.51|0
1652174440000|2022-05-10 09:20:40|7587.42|7587.42|7588.83|7588.83|7588.83|7588.83|7587.42|7587.42|0
1652174450000|2022-05-10 09:20:50|7588.55|7588.55|7587.41|7587.41|7588.55|7588.55|7587.41|7587.41|0
1652174460000|2022-05-10 09:21:00|7586.28|7586.28|7586.28|7586.28|7586.28|7586.28|7586.28|7586.28|0
1652174470000|2022-05-10 09:21:10|7585.15|7585.15|7583.73|7583.73|7585.15|7585.15|7583.73|7583.73|0
1652174480000|2022-05-10 09:21:20|7584.3|7584.3|7585.1|7585.1|7585.1|7585.1|7583.97|7583.97|0
1652174490000|2022-05-10 09:21:30|7586.23|7586.23|7585.67|7585.67|7587.65|7587.65|7585.67|7585.67|0
1652174510000|2022-05-10 09:21:50|7586.8|7586.8|7587.85|7587.85|7587.93|7587.93|7586.8|7586.8|0
1652174520000|2022-05-10 09:22:00|7588.42|7588.42|7586.58|7586.58|7588.42|7588.42|7586.58|7586.58|0
1652174530000|2022-05-10 09:22:10|7586.56|7586.56|7587.02|7587.02|7587.69|7587.69|7586.56|7586.56|0
1652174540000|2022-05-10 09:22:20|7586.74|7586.74|7586.8|7586.8|7586.8|7586.8|7586.74|7586.74|0
1652174550000|2022-05-10 09:22:30|7587.36|7587.36|7587.93|7587.93|7587.93|7587.93|7587.36|7587.36|0
1652174560000|2022-05-10 09:22:40|7587.65|7587.65|7585.73|7585.73|7587.65|7587.65|7585.73|7585.73|0
1652174570000|2022-05-10 09:22:50|7585.7|7585.7|7587.11|7587.11|7587.11|7587.11|7585.7|7585.7|0
1652174580000|2022-05-10 09:23:00|7586.83|7586.83|7586.83|7586.83|7586.83|7586.83|7586.83|7586.83|0
1652174590000|2022-05-10 09:23:10|7585.7|7585.7|7585.7|7585.7|7585.7|7585.7|7585.7|7585.7|0
1652174600000|2022-05-10 09:23:20|7586.83|7586.83|7586.87|7586.87|7586.87|7586.87|7586.83|7586.83|0
1652174610000|2022-05-10 09:23:30|7586.89|7586.89|7586.89|7586.89|7586.92|7586.92|7586.89|7586.89|0
1652174620000|2022-05-10 09:23:40|7586.93|7586.93|7588.95|7588.95|7588.95|7588.95|7586.92|7586.92|0
1652174630000|2022-05-10 09:23:50|7588.99|7588.99|7590.12|7590.12|7590.12|7590.12|7588.99|7588.99|0
1652174640000|2022-05-10 09:24:00|7588.99|7588.99|7585.84|7585.84|7588.99|7588.99|7585.84|7585.84|0
1652174650000|2022-05-10 09:24:10|7585.81|7585.81|7582.92|7582.92|7585.81|7585.81|7582.92|7582.92|0
1652174660000|2022-05-10 09:24:20|7584.05|7584.05|7582.07|7582.07|7584.05|7584.05|7580.94|7580.94|0
1652174670000|2022-05-10 09:24:30|7583.2|7583.2|7583.18|7583.18|7583.2|7583.2|7583.18|7583.18|0
1652174680000|2022-05-10 09:24:40|7582.61|7582.61|7581.97|7581.97|7582.61|7582.61|7580.84|7580.84|0
1652174690000|2022-05-10 09:24:50|7582.26|7582.26|7580.61|7580.61|7582.26|7582.26|7579.99|7579.99|0
1652174700000|2022-05-10 09:25:00|7580.33|7580.33|7580.61|7580.61|7580.86|7580.86|7580.33|7580.33|0
1652174710000|2022-05-10 09:25:10|7580.59|7580.59|7580.57|7580.57|7580.59|7580.59|7580.57|7580.57|0
1652174720000|2022-05-10 09:25:20|7579.44|7579.44|7577.74|7577.74|7579.44|7579.44|7577.74|7577.74|0
1652174730000|2022-05-10 09:25:30|7577.46|7577.46|7578.03|7578.03|7578.03|7578.03|7576.33|7576.33|0
1652174740000|2022-05-10 09:25:40|7577.74|7577.74|7578.28|7578.28|7579.44|7579.44|7577.74|7577.74|0
1652174750000|2022-05-10 09:25:50|7578.19|7578.19|7577.93|7577.93|7578.5|7578.5|7577.93|7577.93|0
1652174760000|2022-05-10 09:26:00|7576.8|7576.8|7579.35|7579.35|7579.35|7579.35|7576.8|7576.8|0
1652174770000|2022-05-10 09:26:10|7578.21|7578.21|7580.19|7580.19|7580.19|7580.19|7577.93|7577.93|0
1652174780000|2022-05-10 09:26:20|7577.93|7577.93|7574.57|7574.57|7577.93|7577.93|7574.57|7574.57|0
1652174790000|2022-05-10 09:26:30|7574.67|7574.67|7574.95|7574.95|7574.95|7574.95|7574.67|7574.67|0
1652174800000|2022-05-10 09:26:40|7576.08|7576.08|7575.23|7575.23|7576.08|7576.08|7575.23|7575.23|0
1652174810000|2022-05-10 09:26:50|7574.38|7574.38|7573.82|7573.82|7574.38|7574.38|7570.99|7570.99|0
1652174820000|2022-05-10 09:27:00|7574.39|7574.39|7572.37|7572.37|7574.39|7574.39|7572.37|7572.37|0
1652174830000|2022-05-10 09:27:10|7572.29|7572.29|7570.88|7570.88|7573.46|7573.46|7569.74|7569.74|0
1652174840000|2022-05-10 09:27:20|7570.59|7570.59|7571.72|7571.72|7571.72|7571.72|7570.59|7570.59|0
1652174850000|2022-05-10 09:27:30|7572.85|7572.85|7573.71|7573.71|7574.84|7574.84|7572.85|7572.85|0
1652174860000|2022-05-10 09:27:40|7572.57|7572.57|7572.86|7572.86|7573.99|7573.99|7572.57|7572.57|0
1652174870000|2022-05-10 09:27:50|7572.57|7572.57|7569.14|7569.14|7572.57|7572.57|7569.14|7569.14|0
1652174880000|2022-05-10 09:28:00|7569.99|7569.99|7569.99|7569.99|7569.99|7569.99|7569.99|7569.99|0
1652174890000|2022-05-10 09:28:10|7568.57|7568.57|7567.44|7567.44|7568.57|7568.57|7567.44|7567.44|0
1652174900000|2022-05-10 09:28:20|7568.57|7568.57|7567.4|7567.4|7568.57|7568.57|7567.4|7567.4|0
1652174910000|2022-05-10 09:28:30|7567.11|7567.11|7559.97|7559.97|7567.11|7567.11|7559.97|7559.97|0
1652174920000|2022-05-10 09:28:40|7559.93|7559.93|7559.55|7559.55|7561.63|7561.63|7558.51|7558.51|0
1652174930000|2022-05-10 09:28:50|7558.98|7558.98|7560.4|7560.4|7560.4|7560.4|7558.98|7558.98|0
1652174940000|2022-05-10 09:29:00|7560.38|7560.38|7560.38|7560.38|7560.38|7560.38|7560.38|7560.38|0
1652174950000|2022-05-10 09:29:10|7557.27|7557.27|7555.21|7555.21|7558.68|7558.68|7555.21|7555.21|0
1652174960000|2022-05-10 09:29:20|7554.08|7554.08|7553.8|7553.8|7555.21|7555.21|7553.51|7553.51|0
1652174970000|2022-05-10 09:29:30|7553.76|7553.76|7550.38|7550.38|7554.05|7554.05|7550.38|7550.38|0
1652174980000|2022-05-10 09:29:40|7550.1|7550.1|7550.72|7550.72|7550.72|7550.72|7549.53|7549.53|0
1652174990000|2022-05-10 09:29:50|7549.87|7549.87|7550.68|7550.68|7550.68|7550.68|7548.98|7548.98|0
1652175000000|2022-05-10 09:30:00|7551.25|7551.25|7549.23|7549.23|7551.25|7551.25|7546.68|7546.68|0
1652175010000|2022-05-10 09:30:10|7548.1|7548.1|7546.68|7546.68|7548.1|7548.1|7545.55|7545.55|0
1652175020000|2022-05-10 09:30:20|7547.25|7547.25|7547.82|7547.82|7547.82|7547.82|7546.96|7546.96|0
1652175040000|2022-05-10 09:30:40|7546.96|7546.96|7547.6|7547.6|7547.6|7547.6|7546.68|7546.68|0
1652175050000|2022-05-10 09:30:50|7547.58|7547.58|7547.53|7547.53|7547.58|7547.58|7547.53|7547.53|0
1652175060000|2022-05-10 09:31:00|7547.81|7547.81|7551.21|7551.21|7551.21|7551.21|7547.81|7547.81|0
1652175070000|2022-05-10 09:31:10|7550.07|7550.07|7550.64|7550.64|7550.64|7550.64|7550.07|7550.07|0
1652175080000|2022-05-10 09:31:20|7552.06|7552.06|7551.73|7551.73|7552.06|7552.06|7551.73|7551.73|0
1652175090000|2022-05-10 09:31:30|7551.75|7551.75|7552.04|7552.04|7552.07|7552.07|7551.74|7551.74|0
1652175100000|2022-05-10 09:31:40|7550.91|7550.91|7549.56|7549.56|7550.91|7550.91|7546.94|7546.94|0
1652175110000|2022-05-10 09:31:50|7548.43|7548.43|7548.14|7548.14|7548.43|7548.43|7548.14|7548.14|0
1652175120000|2022-05-10 09:32:00|7546.73|7546.73|7548.11|7548.11|7548.14|7548.14|7546.73|7546.73|0
1652175140000|2022-05-10 09:32:20|7547.54|7547.54|7546.41|7546.41|7547.54|7547.54|7546.41|7546.41|0
1652175150000|2022-05-10 09:32:30|7546.69|7546.69|7550.37|7550.37|7550.37|7550.37|7546.69|7546.69|0
1652175160000|2022-05-10 09:32:40|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|0
1652175170000|2022-05-10 09:32:50|7551.22|7551.22|7554.06|7554.06|7554.34|7554.34|7551.22|7551.22|0
1652175180000|2022-05-10 09:33:00|7552.64|7552.64|7550.94|7550.94|7552.64|7552.64|7550.94|7550.94|0
1652175190000|2022-05-10 09:33:10|7549.81|7549.81|7550.09|7550.09|7551.22|7551.22|7549.81|7549.81|0
1652175210000|2022-05-10 09:33:30|7551.22|7551.22|7549.8|7549.8|7551.22|7551.22|7547.54|7547.54|0
1652175220000|2022-05-10 09:33:40|7550.37|7550.37|7550.37|7550.37|7551.5|7551.5|7549.24|7549.24|0
1652175230000|2022-05-10 09:33:50|7550.66|7550.66|7550.66|7550.66|7551.22|7551.22|7550.66|7550.66|0
1652175240000|2022-05-10 09:34:00|7551.79|7551.79|7551.75|7551.75|7551.79|7551.79|7551.75|7551.75|0
1652175260000|2022-05-10 09:34:20|7552.88|7552.88|7554.02|7554.02|7555.17|7555.17|7552.88|7552.88|0
1652175270000|2022-05-10 09:34:30|7553.74|7553.74|7554.87|7554.87|7554.87|7554.87|7553.74|7553.74|0
1652175280000|2022-05-10 09:34:40|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|0
1652175290000|2022-05-10 09:34:50|7552.64|7552.64|7552.64|7552.64|7552.64|7552.64|7551.51|7551.51|0
1652175300000|2022-05-10 09:35:00|7553.77|7553.77|7551.8|7551.8|7554.34|7554.34|7550.66|7550.66|0
1652175310000|2022-05-10 09:35:10|7552.08|7552.08|7552.16|7552.16|7552.16|7552.16|7552.08|7552.08|0
1652175320000|2022-05-10 09:35:20|7552.44|7552.44|7552.67|7552.67|7552.73|7552.73|7552.44|7552.44|0
1652175340000|2022-05-10 09:35:40|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|0
1652175350000|2022-05-10 09:35:50|7552.1|7552.1|7550.69|7550.69|7552.39|7552.39|7550.69|7550.69|0
1652175360000|2022-05-10 09:36:00|7550.4|7550.4|7549.27|7549.27|7550.69|7550.69|7549.27|7549.27|0
1652175370000|2022-05-10 09:36:10|7549.3|7549.3|7551.52|7551.52|7551.56|7551.56|7549.3|7549.3|0
1652175390000|2022-05-10 09:36:30|7550.38|7550.38|7550.27|7550.27|7550.38|7550.38|7550.27|7550.27|0
1652175400000|2022-05-10 09:36:40|7551.68|7551.68|7551.11|7551.11|7551.68|7551.68|7551.11|7551.11|0
1652175410000|2022-05-10 09:36:50|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|0
1652175420000|2022-05-10 09:37:00|7548.25|7548.25|7547.09|7547.09|7548.85|7548.85|7547.09|7547.09|0
1652175430000|2022-05-10 09:37:10|7545.67|7545.67|7543.33|7543.33|7546.77|7546.77|7543.33|7543.33|0
1652175440000|2022-05-10 09:37:20|7542.2|7542.2|7541.57|7541.57|7542.2|7542.2|7541.57|7541.57|0
1652175450000|2022-05-10 09:37:30|7542.13|7542.13|7543.73|7543.73|7543.73|7543.73|7542.03|7542.03|0
1652175460000|2022-05-10 09:37:40|7544.01|7544.01|7545.43|7545.43|7545.43|7545.43|7544.01|7544.01|0
1652175470000|2022-05-10 09:37:50|7544.3|7544.3|7546.3|7546.3|7546.59|7546.59|7544.3|7544.3|0
1652175480000|2022-05-10 09:38:00|7547.44|7547.44|7544.89|7544.89|7548.85|7548.85|7544.89|7544.89|0
1652175490000|2022-05-10 09:38:10|7543.76|7543.76|7544.3|7544.3|7544.3|7544.3|7543.73|7543.73|0
1652175500000|2022-05-10 09:38:20|7546.56|7546.56|7545.43|7545.43|7546.56|7546.56|7545.43|7545.43|0
1652175510000|2022-05-10 09:38:30|7547.69|7547.69|7549.11|7549.11|7549.11|7549.11|7546.84|7546.84|0
1652175520000|2022-05-10 09:38:40|7547.98|7547.98|7549.39|7549.39|7550.52|7550.52|7547.98|7547.98|0
1652175530000|2022-05-10 09:38:50|7548.26|7548.26|7552.61|7552.61|7552.61|7552.61|7548.26|7548.26|0
1652175540000|2022-05-10 09:39:00|7552.64|7552.64|7552.45|7552.45|7552.71|7552.71|7552.43|7552.43|0
1652175550000|2022-05-10 09:39:10|7552.17|7552.17|7549.87|7549.87|7552.17|7552.17|7548.46|7548.46|0
1652175560000|2022-05-10 09:39:20|7549.31|7549.31|7547.85|7547.85|7549.31|7549.31|7547.85|7547.85|0
1652175570000|2022-05-10 09:39:30|7547.28|7547.28|7545.84|7545.84|7547.28|7547.28|7545.84|7545.84|0
1652175580000|2022-05-10 09:39:40|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|0
1652175590000|2022-05-10 09:39:50|7545.84|7545.84|7550.94|7550.94|7550.94|7550.94|7545.84|7545.84|0
1652175600000|2022-05-10 09:40:00|7549.81|7549.81|7548.68|7548.68|7549.81|7549.81|7548.68|7548.68|0
1652175610000|2022-05-10 09:40:10|7548.61|7548.61|7551.47|7551.47|7551.47|7551.47|7548.61|7548.61|0
1652175620000|2022-05-10 09:40:20|7551.76|7551.76|7552.04|7552.04|7552.04|7552.04|7550.63|7550.63|0
1652175630000|2022-05-10 09:40:30|7552.32|7552.32|7552.86|7552.86|7553.71|7553.71|7552.29|7552.29|0
1652175640000|2022-05-10 09:40:40|7552.29|7552.29|7553.49|7553.49|7553.49|7553.49|7552.29|7552.29|0
1652175650000|2022-05-10 09:40:50|7554.06|7554.06|7552.93|7552.93|7554.06|7554.06|7552.93|7552.93|0
1652175660000|2022-05-10 09:41:00|7554.06|7554.06|7554.16|7554.16|7554.16|7554.16|7554.06|7554.06|0
1652175670000|2022-05-10 09:41:10|7552.75|7552.75|7552.5|7552.5|7552.75|7552.75|7552.46|7552.46|0
1652175680000|2022-05-10 09:41:20|7552.46|7552.46|7553.05|7553.05|7554.18|7554.18|7552.46|7552.46|0
1652175690000|2022-05-10 09:41:30|7551.35|7551.35|7549.69|7549.69|7551.35|7551.35|7549.69|7549.69|0
1652175700000|2022-05-10 09:41:40|7548.55|7548.55|7547.67|7547.67|7548.83|7548.83|7547.67|7547.67|0
1652175710000|2022-05-10 09:41:50|7547.7|7547.7|7548.84|7548.84|7548.87|7548.87|7547.7|7547.7|0
1652175720000|2022-05-10 09:42:00|7548.8|7548.8|7551.89|7551.89|7551.94|7551.94|7548.8|7548.8|0
1652175730000|2022-05-10 09:42:10|7552.17|7552.17|7552.5|7552.5|7552.5|7552.5|7552.16|7552.16|0
1652175740000|2022-05-10 09:42:20|7552.52|7552.52|7550.29|7550.29|7552.52|7552.52|7549.97|7549.97|0
1652175750000|2022-05-10 09:42:30|7552.55|7552.55|7552.84|7552.84|7552.84|7552.84|7552.55|7552.55|0
1652175760000|2022-05-10 09:42:40|7550.57|7550.57|7551.43|7551.43|7551.43|7551.43|7550.57|7550.57|0
1652175770000|2022-05-10 09:42:50|7550.01|7550.01|7549.71|7549.71|7550.01|7550.01|7549.71|7549.71|0
1652175780000|2022-05-10 09:43:00|7550.84|7550.84|7551.12|7551.12|7551.41|7551.41|7550.84|7550.84|0
1652175790000|2022-05-10 09:43:10|7549.99|7549.99|7549.95|7549.95|7550.87|7550.87|7549.71|7549.71|0
1652175800000|2022-05-10 09:43:20|7548.82|7548.82|7547.86|7547.86|7548.82|7548.82|7547.86|7547.86|0
1652175810000|2022-05-10 09:43:30|7547.57|7547.57|7543.89|7543.89|7548.42|7548.42|7543.89|7543.89|0
1652175820000|2022-05-10 09:43:40|7544.75|7544.75|7544.75|7544.75|7544.75|7544.75|7544.75|7544.75|0
1652175830000|2022-05-10 09:43:50|7544.46|7544.46|7545.59|7545.59|7545.59|7545.59|7544.46|7544.46|0
1652175840000|2022-05-10 09:44:00|7544.46|7544.46|7542.19|7542.19|7544.46|7544.46|7541.91|7541.91|0
1652175850000|2022-05-10 09:44:10|7542.24|7542.24|7543.37|7543.37|7543.94|7543.94|7542.24|7542.24|0
1652175860000|2022-05-10 09:44:20|7542.24|7542.24|7540.21|7540.21|7542.24|7542.24|7540.21|7540.21|0
1652175870000|2022-05-10 09:44:30|7541.34|7541.34|7540.44|7540.44|7541.34|7541.34|7540.44|7540.44|0
1652175880000|2022-05-10 09:44:40|7541.3|7541.3|7541.61|7541.61|7542.75|7542.75|7541.3|7541.3|0
1652175890000|2022-05-10 09:44:50|7541.63|7541.63|7541.9|7541.9|7542.76|7542.76|7540.77|7540.77|0
1652175900000|2022-05-10 09:45:00|7541.87|7541.87|7543|7543|7543|7543|7541.87|7541.87|0
1652175910000|2022-05-10 09:45:10|7541.01|7541.01|7539.88|7539.88|7541.01|7541.01|7539.88|7539.88|0
1652175920000|2022-05-10 09:45:20|7539.6|7539.6|7541.53|7541.53|7541.53|7541.53|7539.6|7539.6|0
1652175930000|2022-05-10 09:45:30|7541.56|7541.56|7541.64|7541.64|7543.34|7543.34|7541.56|7541.56|0
1652175940000|2022-05-10 09:45:40|7541.92|7541.92|7541.92|7541.92|7541.92|7541.92|7541.92|7541.92|0
1652175950000|2022-05-10 09:45:50|7540.79|7540.79|7542.21|7542.21|7542.21|7542.21|7540.79|7540.79|0
1652175960000|2022-05-10 09:46:00|7542.19|7542.19|7546.76|7546.76|7546.76|7546.76|7542.19|7542.19|0
1652175970000|2022-05-10 09:46:10|7543.36|7543.36|7541.31|7541.31|7543.36|7543.36|7541.31|7541.31|0
1652175980000|2022-05-10 09:46:20|7542.44|7542.44|7540.97|7540.97|7543.29|7543.29|7539.84|7539.84|0
1652175990000|2022-05-10 09:46:30|7541.25|7541.25|7540.97|7540.97|7541.25|7541.25|7540.97|7540.97|0
1652176000000|2022-05-10 09:46:40|7542.1|7542.1|7541.54|7541.54|7542.1|7542.1|7541.54|7541.54|0
1652176010000|2022-05-10 09:46:50|7542.67|7542.67|7542.67|7542.67|7542.67|7542.67|7542.67|7542.67|0
1652176020000|2022-05-10 09:47:00|7542.1|7542.1|7542.1|7542.1|7542.38|7542.38|7542.1|7542.1|0
1652176030000|2022-05-10 09:47:10|7542.38|7542.38|7543.01|7543.01|7543.01|7543.01|7542.36|7542.36|0
1652176040000|2022-05-10 09:47:20|7541.88|7541.88|7543.86|7543.86|7543.86|7543.86|7541.84|7541.84|0
1652176050000|2022-05-10 09:47:30|7543.58|7543.58|7542.53|7542.53|7543.58|7543.58|7542.19|7542.19|0
1652176060000|2022-05-10 09:47:40|7542.82|7542.82|7542.82|7542.82|7542.82|7542.82|7542.82|7542.82|0
1652176070000|2022-05-10 09:47:50|7543.1|7543.1|7542.29|7542.29|7543.14|7543.14|7542|7542|0
1652176080000|2022-05-10 09:48:00|7541.16|7541.16|7543.42|7543.42|7543.42|7543.42|7541.16|7541.16|0
1652176100000|2022-05-10 09:48:20|7541.16|7541.16|7540.71|7540.71|7541.16|7541.16|7540.59|7540.59|0
1652176110000|2022-05-10 09:48:30|7540.74|7540.74|7540.99|7540.99|7540.99|7540.99|7540.71|7540.71|0
1652176120000|2022-05-10 09:48:40|7539.86|7539.86|7537.59|7537.59|7539.86|7539.86|7537.59|7537.59|0
1652176130000|2022-05-10 09:48:50|7537.31|7537.31|7536.46|7536.46|7537.31|7537.31|7536.46|7536.46|0
1652176140000|2022-05-10 09:49:00|7537.59|7537.59|7538.09|7538.09|7538.16|7538.16|7536.46|7536.46|0
1652176150000|2022-05-10 09:49:10|7538.65|7538.65|7538.65|7538.65|7538.65|7538.65|7536.96|7536.96|0
1652176160000|2022-05-10 09:49:20|7539.22|7539.22|7539.26|7539.26|7542.09|7542.09|7539.22|7539.22|0
1652176170000|2022-05-10 09:49:30|7539.24|7539.24|7540.37|7540.37|7540.37|7540.37|7538.96|7538.96|0
1652176180000|2022-05-10 09:49:40|7539.24|7539.24|7538.96|7538.96|7539.24|7539.24|7538.96|7538.96|0
1652176190000|2022-05-10 09:49:50|7538.67|7538.67|7538.11|7538.11|7538.67|7538.67|7538.11|7538.11|0
1652176200000|2022-05-10 09:50:00|7538.07|7538.07|7538.64|7538.64|7538.64|7538.64|7538.07|7538.07|0
1652176210000|2022-05-10 09:50:10|7537.5|7537.5|7536.94|7536.94|7537.5|7537.5|7536.94|7536.94|0
1652176220000|2022-05-10 09:50:20|7535.81|7535.81|7530.92|7530.92|7535.81|7535.81|7530.92|7530.92|0
1652176230000|2022-05-10 09:50:30|7532.05|7532.05|7530.62|7530.62|7532.05|7532.05|7529.2|7529.2|0
1652176240000|2022-05-10 09:50:40|7530.64|7530.64|7530.64|7530.64|7530.64|7530.64|7530.64|7530.64|0
1652176250000|2022-05-10 09:50:50|7531.49|7531.49|7531.78|7531.78|7534.04|7534.04|7530.65|7530.65|0
1652176260000|2022-05-10 09:51:00|7531.5|7531.5|7529.97|7529.97|7531.5|7531.5|7529.74|7529.74|0
1652176270000|2022-05-10 09:51:10|7529.69|7529.69|7526.17|7526.17|7529.69|7529.69|7526.17|7526.17|0
1652176280000|2022-05-10 09:51:20|7526.07|7526.07|7525.87|7525.87|7526.12|7526.12|7525.83|7525.83|0
1652176290000|2022-05-10 09:51:30|7528.14|7528.14|7523.61|7523.61|7528.14|7528.14|7523.61|7523.61|0
1652176300000|2022-05-10 09:51:40|7522.76|7522.76|7519.35|7519.35|7522.76|7522.76|7519.35|7519.35|0
1652176310000|2022-05-10 09:51:50|7519.31|7519.31|7517.57|7517.57|7519.31|7519.31|7517.33|7517.33|0
1652176320000|2022-05-10 09:52:00|7517.54|7517.54|7517.54|7517.54|7517.54|7517.54|7517.54|7517.54|0
1652176330000|2022-05-10 09:52:10|7517.26|7517.26|7517.8|7517.8|7517.8|7517.8|7517.23|7517.23|0
1652176340000|2022-05-10 09:52:20|7517.51|7517.51|7517.23|7517.23|7517.51|7517.51|7517.23|7517.23|0
1652176350000|2022-05-10 09:52:30|7517.8|7517.8|7517.8|7517.8|7517.8|7517.8|7517.8|7517.8|0
1652176360000|2022-05-10 09:52:40|7517.51|7517.51|7517.19|7517.19|7517.51|7517.51|7517.19|7517.19|0
1652176370000|2022-05-10 09:52:50|7517.17|7517.17|7517.07|7517.07|7517.17|7517.17|7515.94|7515.94|0
1652176380000|2022-05-10 09:53:00|7516.22|7516.22|7516.19|7516.19|7516.22|7516.22|7515.06|7515.06|0
1652176390000|2022-05-10 09:53:10|7515.06|7515.06|7511.94|7511.94|7515.06|7515.06|7511.37|7511.37|0
1652176400000|2022-05-10 09:53:20|7511.96|7511.96|7511.98|7511.98|7512|7512|7511.96|7511.96|0
1652176410000|2022-05-10 09:53:30|7512.27|7512.27|7513.4|7513.4|7513.4|7513.4|7512.27|7512.27|0
1652176420000|2022-05-10 09:53:40|7514.53|7514.53|7517.93|7517.93|7517.93|7517.93|7514.53|7514.53|0
1652176430000|2022-05-10 09:53:50|7519.06|7519.06|7517.12|7517.12|7519.34|7519.34|7515.95|7515.95|0
1652176440000|2022-05-10 09:54:00|7517.14|7517.14|7518.27|7518.27|7519.41|7519.41|7517.14|7517.14|0
1652176450000|2022-05-10 09:54:10|7519.69|7519.69|7519.65|7519.65|7519.69|7519.69|7519.65|7519.65|0
1652176460000|2022-05-10 09:54:20|7519.36|7519.36|7520.5|7520.5|7520.5|7520.5|7519.36|7519.36|0
1652176470000|2022-05-10 09:54:30|7519.36|7519.36|7516.86|7516.86|7519.36|7519.36|7516.86|7516.86|0
1652176480000|2022-05-10 09:54:40|7517.99|7517.99|7515.97|7515.97|7517.99|7517.99|7515.97|7515.97|0
1652176490000|2022-05-10 09:54:50|7516.02|7516.02|7515.45|7515.45|7516.02|7516.02|7515.45|7515.45|0
1652176500000|2022-05-10 09:55:00|7515.73|7515.73|7515.16|7515.16|7516.86|7516.86|7515.16|7515.16|0
1652176510000|2022-05-10 09:55:10|7516.29|7516.29|7517.11|7517.11|7518.24|7518.24|7516.27|7516.27|0
1652176520000|2022-05-10 09:55:20|7518.24|7518.24|7516.25|7516.25|7518.24|7518.24|7515.12|7515.12|0
1652176530000|2022-05-10 09:55:30|7515.12|7515.12|7517.11|7517.11|7517.11|7517.11|7515.12|7515.12|0
1652176540000|2022-05-10 09:55:40|7516.82|7516.82|7515.69|7515.69|7516.82|7516.82|7515.69|7515.69|0
1652176550000|2022-05-10 09:55:50|7516.82|7516.82|7517.73|7517.73|7517.73|7517.73|7516.82|7516.82|0
1652176560000|2022-05-10 09:56:00|7517.7|7517.7|7517.73|7517.73|7518.86|7518.86|7517.7|7517.7|0
1652176570000|2022-05-10 09:56:10|7516.6|7516.6|7516.61|7516.61|7516.61|7516.61|7514.91|7514.91|0
1652176580000|2022-05-10 09:56:20|7515.48|7515.48|7516.61|7516.61|7516.61|7516.61|7514.35|7514.35|0
1652176590000|2022-05-10 09:56:30|7515.48|7515.48|7512.49|7512.49|7515.48|7515.48|7512.49|7512.49|0
1652176600000|2022-05-10 09:56:40|7511.36|7511.36|7513.86|7513.86|7513.86|7513.86|7511.36|7511.36|0
1652176610000|2022-05-10 09:56:50|7512.73|7512.73|7515.03|7515.03|7515.03|7515.03|7512.16|7512.16|0
1652176620000|2022-05-10 09:57:00|7515.05|7515.05|7516.28|7516.28|7517.66|7517.66|7515.05|7515.05|0
1652176630000|2022-05-10 09:57:10|7516|7516|7515.43|7515.43|7516.28|7516.28|7515.43|7515.43|0
1652176640000|2022-05-10 09:57:20|7514.3|7514.3|7511.98|7511.98|7514.86|7514.86|7511.98|7511.98|0
1652176650000|2022-05-10 09:57:30|7510.85|7510.85|7502.9|7502.9|7510.85|7510.85|7502.62|7502.62|0
1652176660000|2022-05-10 09:57:40|7503.76|7503.76|7504.32|7504.32|7505.73|7505.73|7503.47|7503.47|0
1652176670000|2022-05-10 09:57:50|7506.58|7506.58|7506.39|7506.39|7506.67|7506.67|7505.53|7505.53|0
1652176680000|2022-05-10 09:58:00|7505.53|7505.53|7506.38|7506.38|7506.38|7506.38|7505.25|7505.25|0
1652176690000|2022-05-10 09:58:10|7505.25|7505.25|7506.38|7506.38|7506.38|7506.38|7505.25|7505.25|0
1652176700000|2022-05-10 09:58:20|7505.25|7505.25|7506.31|7506.31|7506.38|7506.38|7505.25|7505.25|0
1652176710000|2022-05-10 09:58:30|7505.18|7505.18|7506.91|7506.91|7506.91|7506.91|7505.18|7505.18|0
1652176720000|2022-05-10 09:58:40|7506.84|7506.84|7505.43|7505.43|7506.84|7506.84|7505.43|7505.43|0
1652176730000|2022-05-10 09:58:50|7505.53|7505.53|7502.88|7502.88|7505.53|7505.53|7502.88|7502.88|0
1652176740000|2022-05-10 09:59:00|7504.01|7504.01|7505.74|7505.74|7505.74|7505.74|7504.01|7504.01|0
1652176750000|2022-05-10 09:59:10|7504.61|7504.61|7505.74|7505.74|7505.74|7505.74|7504.61|7504.61|0
1652176760000|2022-05-10 09:59:20|7504.61|7504.61|7505.18|7505.18|7505.46|7505.46|7504.04|7504.04|0
1652176770000|2022-05-10 09:59:30|7505.74|7505.74|7504.56|7504.56|7506.03|7506.03|7504.56|7504.56|0
1652176780000|2022-05-10 09:59:40|7504.53|7504.53|7502.27|7502.27|7504.53|7504.53|7502.27|7502.27|0
1652176790000|2022-05-10 09:59:50|7503.4|7503.4|7503.4|7503.4|7503.4|7503.4|7503.4|7503.4|0
1652176800000|2022-05-10 10:00:00|7503.43|7503.43|7504|7504|7504|7504|7503.4|7503.4|0
1652176810000|2022-05-10 10:00:10|7503.97|7503.97|7506.48|7506.48|7506.48|7506.48|7503.93|7503.93|0
1652176820000|2022-05-10 10:00:20|7506.5|7506.5|7505.21|7505.21|7506.85|7506.85|7505.21|7505.21|0
1652176830000|2022-05-10 10:00:30|7506.34|7506.34|7502.38|7502.38|7507.47|7507.47|7502.38|7502.38|0
1652176840000|2022-05-10 10:00:40|7502.42|7502.42|7503.65|7503.65|7503.65|7503.65|7502.42|7502.42|0
1652176850000|2022-05-10 10:00:50|7503.61|7503.61|7500.5|7500.5|7503.61|7503.61|7500.5|7500.5|0
1652176860000|2022-05-10 10:01:00|7500.52|7500.52|7500.23|7500.23|7500.52|7500.52|7500.23|7500.23|0
1652176870000|2022-05-10 10:01:10|7500.2|7500.2|7496.8|7496.8|7500.2|7500.2|7496.8|7496.8|0
1652176880000|2022-05-10 10:01:20|7496.75|7496.75|7497.67|7497.67|7497.88|7497.88|7496.75|7496.75|0
1652176890000|2022-05-10 10:01:30|7498.8|7498.8|7498.52|7498.52|7498.8|7498.8|7498.52|7498.52|0
1652176900000|2022-05-10 10:01:40|7500.5|7500.5|7499.27|7499.27|7500.5|7500.5|7499.27|7499.27|0
1652176910000|2022-05-10 10:01:50|7498.14|7498.14|7500.32|7500.32|7500.4|7500.4|7498.14|7498.14|0
1652176920000|2022-05-10 10:02:00|7501.45|7501.45|7500.35|7500.35|7501.48|7501.48|7499.22|7499.22|0
1652176930000|2022-05-10 10:02:10|7499.22|7499.22|7498.09|7498.09|7499.22|7499.22|7498.09|7498.09|0
1652176940000|2022-05-10 10:02:20|7498.05|7498.05|7499.19|7499.19|7499.19|7499.19|7497.98|7497.98|0
1652176950000|2022-05-10 10:02:30|7499.15|7499.15|7499.15|7499.15|7499.15|7499.15|7499.15|7499.15|0
1652176960000|2022-05-10 10:02:40|7499.26|7499.26|7499.26|7499.26|7499.26|7499.26|7499.26|7499.26|0
1652176970000|2022-05-10 10:02:50|7498.12|7498.12|7497.81|7497.81|7498.12|7498.12|7497.81|7497.81|0
1652176980000|2022-05-10 10:03:00|7496.67|7496.67|7499.39|7499.39|7499.43|7499.43|7496.59|7496.59|0
1652176990000|2022-05-10 10:03:10|7500.52|7500.52|7500.29|7500.29|7500.52|7500.52|7498.79|7498.79|0
1652177000000|2022-05-10 10:03:20|7500|7500|7499.01|7499.01|7500.14|7500.14|7498.87|7498.87|0
1652177010000|2022-05-10 10:03:30|7497.88|7497.88|7496.46|7496.46|7497.88|7497.88|7496.46|7496.46|0
1652177020000|2022-05-10 10:03:40|7496.39|7496.39|7496.36|7496.36|7497.49|7497.49|7496.36|7496.36|0
1652177030000|2022-05-10 10:03:50|7495.79|7495.79|7495.23|7495.23|7497.49|7497.49|7495.23|7495.23|0
1652177040000|2022-05-10 10:04:00|7494.66|7494.66|7494.2|7494.2|7496.75|7496.75|7494.2|7494.2|0
1652177050000|2022-05-10 10:04:10|7495.33|7495.33|7494.94|7494.94|7495.61|7495.61|7494.37|7494.37|0
1652177060000|2022-05-10 10:04:20|7494.66|7494.66|7494.8|7494.8|7494.8|7494.8|7494.66|7494.66|0
1652177070000|2022-05-10 10:04:30|7495.93|7495.93|7497.35|7497.35|7497.35|7497.35|7495.93|7495.93|0
1652177080000|2022-05-10 10:04:40|7498.19|7498.19|7499.06|7499.06|7499.06|7499.06|7498.19|7498.19|0
1652177090000|2022-05-10 10:04:50|7500.19|7500.19|7501.32|7501.32|7501.61|7501.61|7500.19|7500.19|0
1652177100000|2022-05-10 10:05:00|7502.45|7502.45|7500.16|7500.16|7502.78|7502.78|7500.16|7500.16|0
1652177110000|2022-05-10 10:05:10|7500.13|7500.13|7497.02|7497.02|7500.13|7500.13|7497.02|7497.02|0
1652177120000|2022-05-10 10:05:20|7497.09|7497.09|7495.93|7495.93|7497.09|7497.09|7494.8|7494.8|0
1652177130000|2022-05-10 10:05:30|7495.99|7495.99|7497.3|7497.3|7497.3|7497.3|7495.99|7495.99|0
1652177140000|2022-05-10 10:05:40|7497.59|7497.59|7496.98|7496.98|7497.83|7497.83|7496.7|7496.7|0
1652177150000|2022-05-10 10:05:50|7497.55|7497.55|7498.57|7498.57|7501.15|7501.15|7497.47|7497.47|0
1652177160000|2022-05-10 10:06:00|7499.7|7499.7|7499.77|7499.77|7499.77|7499.77|7499.7|7499.7|0
1652177170000|2022-05-10 10:06:10|7502.04|7502.04|7502.04|7502.04|7502.04|7502.04|7502.04|7502.04|0
1652177180000|2022-05-10 10:06:20|7503.46|7503.46|7503.46|7503.46|7503.46|7503.46|7502.33|7502.33|0
1652177190000|2022-05-10 10:06:30|7503.17|7503.17|7503.17|7503.17|7503.17|7503.17|7503.17|7503.17|0
1652177200000|2022-05-10 10:06:40|7504.31|7504.31|7507.76|7507.76|7507.76|7507.76|7504.31|7504.31|0
1652177210000|2022-05-10 10:06:50|7508.04|7508.04|7505.78|7505.78|7508.33|7508.33|7505.78|7505.78|0
1652177220000|2022-05-10 10:07:00|7505.49|7505.49|7506.62|7506.62|7506.62|7506.62|7505.49|7505.49|0
1652177230000|2022-05-10 10:07:10|7505.49|7505.49|7507.19|7507.19|7507.19|7507.19|7505.49|7505.49|0
1652177240000|2022-05-10 10:07:20|7507.48|7507.48|7508.41|7508.41|7508.69|7508.69|7507.28|7507.28|0
1652177250000|2022-05-10 10:07:30|7508.39|7508.39|7509.02|7509.02|7509.02|7509.02|7507.32|7507.32|0
1652177260000|2022-05-10 10:07:40|7509.05|7509.05|7509.02|7509.02|7509.05|7509.05|7509.02|7509.02|0
1652177270000|2022-05-10 10:07:50|7508.98|7508.98|7509.08|7509.08|7509.08|7509.08|7508.98|7508.98|0
1652177280000|2022-05-10 10:08:00|7509.1|7509.1|7509.1|7509.1|7509.1|7509.1|7509.1|7509.1|0
1652177290000|2022-05-10 10:08:10|7510.24|7510.24|7513.88|7513.88|7514.17|7514.17|7510.24|7510.24|0
1652177300000|2022-05-10 10:08:20|7512.75|7512.75|7508.5|7508.5|7512.75|7512.75|7508.5|7508.5|0
1652177310000|2022-05-10 10:08:30|7509.64|7509.64|7509.07|7509.07|7510.2|7510.2|7509.07|7509.07|0
1652177320000|2022-05-10 10:08:40|7508.5|7508.5|7507.37|7507.37|7508.5|7508.5|7507.37|7507.37|0
1652177330000|2022-05-10 10:08:50|7507.09|7507.09|7507.94|7507.94|7507.94|7507.94|7506.8|7506.8|0
1652177340000|2022-05-10 10:09:00|7508.79|7508.79|7507.09|7507.09|7509.92|7509.92|7507.09|7507.09|0
1652177350000|2022-05-10 10:09:10|7506.52|7506.52|7506.24|7506.24|7506.52|7506.52|7505.1|7505.1|0
1652177360000|2022-05-10 10:09:20|7506.22|7506.22|7505.06|7505.06|7506.28|7506.28|7505.06|7505.06|0
1652177380000|2022-05-10 10:09:40|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|0
1652177390000|2022-05-10 10:09:50|7504.78|7504.78|7497.67|7497.67|7504.78|7504.78|7497.65|7497.65|0
1652177400000|2022-05-10 10:10:00|7497.69|7497.69|7499.34|7499.34|7499.6|7499.6|7497.62|7497.62|0
1652177410000|2022-05-10 10:10:10|7499.37|7499.37|7499.34|7499.34|7499.37|7499.37|7499.34|7499.34|0
1652177420000|2022-05-10 10:10:20|7499.37|7499.37|7500.47|7500.47|7500.5|7500.5|7499.37|7499.37|0
1652177430000|2022-05-10 10:10:30|7501.6|7501.6|7503.02|7503.02|7503.02|7503.02|7501.6|7501.6|0
1652177440000|2022-05-10 10:10:40|7503.09|7503.09|7504.15|7504.15|7504.15|7504.15|7503.02|7503.02|0
1652177460000|2022-05-10 10:11:00|7503.87|7503.87|7502.74|7502.74|7503.87|7503.87|7502.74|7502.74|0
1652177480000|2022-05-10 10:11:20|7501.6|7501.6|7502.17|7502.17|7502.17|7502.17|7501.6|7501.6|0
1652177490000|2022-05-10 10:11:30|7503.3|7503.3|7503.87|7503.87|7504.44|7504.44|7503.3|7503.3|0
1652177510000|2022-05-10 10:11:50|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|0
1652177520000|2022-05-10 10:12:00|7504.17|7504.17|7505.3|7505.3|7505.3|7505.3|7504.17|7504.17|0
1652177530000|2022-05-10 10:12:10|7504.17|7504.17|7503.04|7503.04|7504.17|7504.17|7503.04|7503.04|0
1652177540000|2022-05-10 10:12:20|7502.76|7502.76|7505.59|7505.59|7505.59|7505.59|7502.76|7502.76|0
1652177550000|2022-05-10 10:12:30|7504.46|7504.46|7505.58|7505.58|7507|7507|7504.46|7504.46|0
1652177560000|2022-05-10 10:12:40|7505.61|7505.61|7504.5|7504.5|7505.71|7505.71|7504.5|7504.5|0
1652177570000|2022-05-10 10:12:50|7504.46|7504.46|7506.81|7506.81|7506.81|7506.81|7504.46|7504.46|0
1652177580000|2022-05-10 10:13:00|7506.82|7506.82|7504.21|7504.21|7506.82|7506.82|7504.21|7504.21|0
1652177590000|2022-05-10 10:13:10|7504.49|7504.49|7504.85|7504.85|7505.98|7505.98|7504.49|7504.49|0
1652177600000|2022-05-10 10:13:20|7504.88|7504.88|7506.23|7506.23|7506.3|7506.3|7504.77|7504.77|0
1652177610000|2022-05-10 10:13:30|7505.66|7505.66|7504.53|7504.53|7505.66|7505.66|7504.53|7504.53|0
1652177620000|2022-05-10 10:13:40|7504.46|7504.46|7501.06|7501.06|7504.46|7504.46|7501.06|7501.06|0
1652177630000|2022-05-10 10:13:50|7501.03|7501.03|7497.14|7497.14|7501.13|7501.13|7497.14|7497.14|0
1652177640000|2022-05-10 10:14:00|7496.01|7496.01|7494.59|7494.59|7496.01|7496.01|7494.59|7494.59|0
1652177650000|2022-05-10 10:14:10|7496.85|7496.85|7495.63|7495.63|7496.85|7496.85|7495.56|7495.56|0
1652177660000|2022-05-10 10:14:20|7495.34|7495.34|7495.34|7495.34|7495.34|7495.34|7495.34|7495.34|0
1652177670000|2022-05-10 10:14:30|7495.31|7495.31|7495.52|7495.52|7495.52|7495.52|7495.24|7495.24|0
1652177680000|2022-05-10 10:14:40|7495.81|7495.81|7497.04|7497.04|7497.04|7497.04|7495.81|7495.81|0
1652177690000|2022-05-10 10:14:50|7496.47|7496.47|7493.57|7493.57|7496.47|7496.47|7493.57|7493.57|0
1652177700000|2022-05-10 10:15:00|7494.7|7494.7|7493.86|7493.86|7494.7|7494.7|7493.57|7493.57|0
1652177710000|2022-05-10 10:15:10|7494.14|7494.14|7494.27|7494.27|7494.27|7494.27|7492.35|7492.35|0
1652177720000|2022-05-10 10:15:20|7494.35|7494.35|7493.21|7493.21|7494.35|7494.35|7493.21|7493.21|0
1652177730000|2022-05-10 10:15:30|7494.35|7494.35|7494.35|7494.35|7494.35|7494.35|7493.21|7493.21|0
1652177740000|2022-05-10 10:15:40|7494.63|7494.63|7494.63|7494.63|7494.91|7494.91|7494.63|7494.63|0
1652177750000|2022-05-10 10:15:50|7494.56|7494.56|7494.56|7494.56|7494.56|7494.56|7494.56|7494.56|0
1652177760000|2022-05-10 10:16:00|7493.99|7493.99|7491.16|7491.16|7493.99|7493.99|7490.03|7490.03|0
1652177770000|2022-05-10 10:16:10|7490.88|7490.88|7489.99|7489.99|7490.88|7490.88|7488.85|7488.85|0
1652177780000|2022-05-10 10:16:20|7488.85|7488.85|7489.14|7489.14|7489.14|7489.14|7488.85|7488.85|0
1652177790000|2022-05-10 10:16:30|7488.01|7488.01|7484.75|7484.75|7488.01|7488.01|7483.52|7483.52|0
1652177800000|2022-05-10 10:16:40|7485.61|7485.61|7485.04|7485.04|7487.31|7487.31|7485.04|7485.04|0
1652177810000|2022-05-10 10:16:50|7484.48|7484.48|7482.19|7482.19|7484.48|7484.48|7481.06|7481.06|0
1652177820000|2022-05-10 10:17:00|7482.13|7482.13|7482.65|7482.65|7482.67|7482.67|7482.11|7482.11|0
1652177830000|2022-05-10 10:17:10|7482.67|7482.67|7486.21|7486.21|7486.25|7486.25|7482.67|7482.67|0
1652177840000|2022-05-10 10:17:20|7486.15|7486.15|7487.82|7487.82|7487.82|7487.82|7484.99|7484.99|0
1652177850000|2022-05-10 10:17:30|7487.87|7487.87|7487|7487|7488.13|7488.13|7487|7487|0
1652177860000|2022-05-10 10:17:40|7486.71|7486.71|7488.13|7488.13|7488.13|7488.13|7486.15|7486.15|0
1652177870000|2022-05-10 10:17:50|7487|7487|7488.13|7488.13|7488.13|7488.13|7487|7487|0
1652177880000|2022-05-10 10:18:00|7487.28|7487.28|7484.04|7484.04|7487.28|7487.28|7484.04|7484.04|0
1652177890000|2022-05-10 10:18:10|7482.91|7482.91|7483.76|7483.76|7484.04|7484.04|7482.34|7482.34|0
1652177900000|2022-05-10 10:18:20|7483.79|7483.79|7483.79|7483.79|7483.79|7483.79|7483.79|7483.79|0
1652177910000|2022-05-10 10:18:30|7482.66|7482.66|7483.51|7483.51|7483.79|7483.79|7482.66|7482.66|0
1652177920000|2022-05-10 10:18:40|7483.55|7483.55|7484.68|7484.68|7484.68|7484.68|7482.41|7482.41|0
1652177930000|2022-05-10 10:18:50|7485.25|7485.25|7485.25|7485.25|7485.25|7485.25|7485.25|7485.25|0
1652177940000|2022-05-10 10:19:00|7484.96|7484.96|7485.25|7485.25|7486.09|7486.09|7484.96|7484.96|0
1652177950000|2022-05-10 10:19:10|7484.96|7484.96|7484.96|7484.96|7484.96|7484.96|7483.83|7483.83|0
1652177960000|2022-05-10 10:19:20|7485.25|7485.25|7485.08|7485.08|7485.25|7485.25|7484.8|7484.8|0
1652177970000|2022-05-10 10:19:30|7484.8|7484.8|7480.48|7480.48|7484.8|7484.8|7480.48|7480.48|0
1652177980000|2022-05-10 10:19:40|7480.19|7480.19|7477.87|7477.87|7480.19|7480.19|7477.59|7477.59|0
1652177990000|2022-05-10 10:19:50|7477.91|7477.91|7477.63|7477.63|7479.04|7479.04|7476.78|7476.78|0
1652178000000|2022-05-10 10:20:00|7477.35|7477.35|7474.9|7474.9|7478.41|7478.41|7474.9|7474.9|0
1652178010000|2022-05-10 10:20:10|7473.77|7473.77|7471.1|7471.1|7473.77|7473.77|7470.82|7470.82|0
1652178020000|2022-05-10 10:20:20|7470.98|7470.98|7469.09|7469.09|7470.98|7470.98|7467.37|7467.37|0
1652178030000|2022-05-10 10:20:30|7467.96|7467.96|7463.41|7463.41|7467.96|7467.96|7463.13|7463.13|0
1652178040000|2022-05-10 10:20:40|7463.37|7463.37|7461.29|7461.29|7463.37|7463.37|7461.29|7461.29|0
1652178050000|2022-05-10 10:20:50|7461|7461|7467.84|7467.84|7467.84|7467.84|7460.15|7460.15|0
1652178060000|2022-05-10 10:21:00|7466.71|7466.71|7462.79|7462.79|7466.78|7466.78|7462.79|7462.79|0
1652178070000|2022-05-10 10:21:10|7463.93|7463.93|7462.77|7462.77|7463.93|7463.93|7462.77|7462.77|0
1652178080000|2022-05-10 10:21:20|7461.92|7461.92|7459.33|7459.33|7461.92|7461.92|7459.33|7459.33|0
1652178090000|2022-05-10 10:21:30|7458.76|7458.76|7464.53|7464.53|7464.53|7464.53|7458.48|7458.48|0
1652178100000|2022-05-10 10:21:40|7464.24|7464.24|7464.24|7464.24|7464.24|7464.24|7464.24|7464.24|0
1652178110000|2022-05-10 10:21:50|7465.38|7465.38|7466.79|7466.79|7467.92|7467.92|7465.38|7465.38|0
1652178120000|2022-05-10 10:22:00|7467.92|7467.92|7464.49|7464.49|7469.34|7469.34|7464.2|7464.2|0
1652178130000|2022-05-10 10:22:10|7463.36|7463.36|7466.79|7466.79|7466.79|7466.79|7463.36|7463.36|0
1652178140000|2022-05-10 10:22:20|7467.92|7467.92|7464.81|7464.81|7467.92|7467.92|7464.81|7464.81|0
1652178150000|2022-05-10 10:22:30|7465.94|7465.94|7461.69|7461.69|7467.92|7467.92|7461.69|7461.69|0
1652178160000|2022-05-10 10:22:40|7461.41|7461.41|7464.32|7464.32|7464.61|7464.61|7461.41|7461.41|0
1652178170000|2022-05-10 10:22:50|7464.36|7464.36|7463.52|7463.52|7464.36|7464.36|7463.2|7463.2|0
1652178180000|2022-05-10 10:23:00|7462.38|7462.38|7462.35|7462.35|7462.67|7462.67|7462.35|7462.35|0
1652178190000|2022-05-10 10:23:10|7462.06|7462.06|7462.06|7462.06|7462.06|7462.06|7462.06|7462.06|0
1652178200000|2022-05-10 10:23:20|7462.35|7462.35|7461.22|7461.22|7462.35|7462.35|7461.22|7461.22|0
1652178210000|2022-05-10 10:23:30|7460.65|7460.65|7461.16|7461.16|7461.16|7461.16|7459.46|7459.46|0
1652178220000|2022-05-10 10:23:40|7460.59|7460.59|7460.66|7460.66|7460.66|7460.66|7459.17|7459.17|0
1652178230000|2022-05-10 10:23:50|7461.23|7461.23|7460.66|7460.66|7461.23|7461.23|7460.66|7460.66|0
1652178240000|2022-05-10 10:24:00|7460.71|7460.71|7459.86|7459.86|7462.12|7462.12|7459.86|7459.86|0
1652178250000|2022-05-10 10:24:10|7460.14|7460.14|7460.14|7460.14|7460.14|7460.14|7460.14|7460.14|0
1652178260000|2022-05-10 10:24:20|7461.28|7461.28|7462.12|7462.12|7462.12|7462.12|7460.95|7460.95|0
1652178270000|2022-05-10 10:24:30|7460.99|7460.99|7457.87|7457.87|7460.99|7460.99|7457.87|7457.87|0
1652178280000|2022-05-10 10:24:40|7456.74|7456.74|7458.16|7458.16|7458.16|7458.16|7456.74|7456.74|0
1652178290000|2022-05-10 10:24:50|7457.59|7457.59|7457.3|7457.3|7457.59|7457.59|7457.3|7457.3|0
1652178300000|2022-05-10 10:25:00|7457.02|7457.02|7455.32|7455.32|7457.02|7457.02|7455.32|7455.32|0
1652178310000|2022-05-10 10:25:10|7456.45|7456.45|7460.13|7460.13|7460.13|7460.13|7456.17|7456.17|0
1652178320000|2022-05-10 10:25:20|7459|7459|7457.3|7457.3|7459|7459|7457.3|7457.3|0
1652178330000|2022-05-10 10:25:30|7457.87|7457.87|7459.01|7459.01|7460.14|7460.14|7457.87|7457.87|0
1652178340000|2022-05-10 10:25:40|7458.44|7458.44|7458.44|7458.44|7458.44|7458.44|7458.44|7458.44|0
1652178350000|2022-05-10 10:25:50|7458.73|7458.73|7459.01|7459.01|7459.01|7459.01|7458.73|7458.73|0
1652178360000|2022-05-10 10:26:00|7458.73|7458.73|7456.18|7456.18|7459.86|7459.86|7456.18|7456.18|0
1652178370000|2022-05-10 10:26:10|7456.74|7456.74|7457.03|7457.03|7457.03|7457.03|7455.61|7455.61|0
1652178380000|2022-05-10 10:26:20|7458.16|7458.16|7459.39|7459.39|7459.39|7459.39|7458.16|7458.16|0
1652178390000|2022-05-10 10:26:30|7459.11|7459.11|7458|7458|7459.13|7459.13|7458|7458|0
1652178400000|2022-05-10 10:26:40|7457.72|7457.72|7456.59|7456.59|7457.72|7457.72|7456.59|7456.59|0
1652178410000|2022-05-10 10:26:50|7457.72|7457.72|7455.46|7455.46|7457.72|7457.72|7455.46|7455.46|0
1652178420000|2022-05-10 10:27:00|7456.02|7456.02|7456.02|7456.02|7456.31|7456.31|7456.02|7456.02|0
1652178430000|2022-05-10 10:27:10|7457.16|7457.16|7458.29|7458.29|7458.29|7458.29|7457.16|7457.16|0
1652178440000|2022-05-10 10:27:20|7457.16|7457.16|7458.29|7458.29|7458.29|7458.29|7457.16|7457.16|0
1652178450000|2022-05-10 10:27:30|7459.42|7459.42|7456.87|7456.87|7459.7|7459.7|7456.87|7456.87|0
1652178460000|2022-05-10 10:27:40|7457.16|7457.16|7458.29|7458.29|7458.29|7458.29|7457.16|7457.16|0
1652178470000|2022-05-10 10:27:50|7457.16|7457.16|7457.44|7457.44|7457.44|7457.44|7457.16|7457.16|0
1652178480000|2022-05-10 10:28:00|7457.16|7457.16|7457.16|7457.16|7457.16|7457.16|7457.16|7457.16|0
1652178490000|2022-05-10 10:28:10|7457.1|7457.1|7456.53|7456.53|7457.1|7457.1|7455.96|7455.96|0
1652178500000|2022-05-10 10:28:20|7457.66|7457.66|7458.8|7458.8|7458.8|7458.8|7457.66|7457.66|0
1652178510000|2022-05-10 10:28:30|7457.66|7457.66|7456.25|7456.25|7457.66|7457.66|7456.25|7456.25|0
1652178520000|2022-05-10 10:28:40|7457.38|7457.38|7459.66|7459.66|7459.95|7459.95|7457.38|7457.38|0
1652178530000|2022-05-10 10:28:50|7459.95|7459.95|7460.26|7460.26|7461.4|7461.4|7459.95|7459.95|0
1652178540000|2022-05-10 10:29:00|7461.4|7461.4|7460.26|7460.26|7461.4|7461.4|7460.26|7460.26|0
1652178550000|2022-05-10 10:29:10|7460.55|7460.55|7460.24|7460.24|7460.55|7460.55|7460.22|7460.22|0
1652178560000|2022-05-10 10:29:20|7459.11|7459.11|7461.66|7461.66|7461.66|7461.66|7459.11|7459.11|0
1652178570000|2022-05-10 10:29:30|7460.53|7460.53|7459.4|7459.4|7460.53|7460.53|7459.4|7459.4|0
1652178580000|2022-05-10 10:29:40|7460.53|7460.53|7457.7|7457.7|7460.53|7460.53|7457.7|7457.7|0
1652178590000|2022-05-10 10:29:50|7457.98|7457.98|7459.4|7459.4|7459.4|7459.4|7457.98|7457.98|0
1652178600000|2022-05-10 10:30:00|7460.53|7460.53|7467.89|7467.89|7467.89|7467.89|7459.4|7459.4|0
1652178610000|2022-05-10 10:30:10|7467.95|7467.95|7472.64|7472.64|7472.64|7472.64|7467.95|7467.95|0
1652178620000|2022-05-10 10:30:20|7473.77|7473.77|7476.73|7476.73|7476.73|7476.73|7472.14|7472.14|0
1652178630000|2022-05-10 10:30:30|7475.6|7475.6|7478.47|7478.47|7478.47|7478.47|7475.6|7475.6|0
1652178640000|2022-05-10 10:30:40|7478.19|7478.19|7479.55|7479.55|7479.55|7479.55|7477.28|7477.28|0
1652178650000|2022-05-10 10:30:50|7478.41|7478.41|7478.46|7478.46|7479.59|7479.59|7478.41|7478.41|0
1652178660000|2022-05-10 10:31:00|7479.59|7479.59|7480.72|7480.72|7480.72|7480.72|7479.59|7479.59|0
1652178670000|2022-05-10 10:31:10|7480.79|7480.79|7482.02|7482.02|7482.02|7482.02|7480.79|7480.79|0
1652178680000|2022-05-10 10:31:20|7482.31|7482.31|7477.78|7477.78|7483.44|7483.44|7477.78|7477.78|0
1652178690000|2022-05-10 10:31:30|7478.91|7478.91|7481.74|7481.74|7481.74|7481.74|7478.91|7478.91|0
1652178700000|2022-05-10 10:31:40|7482.87|7482.87|7481.74|7481.74|7482.87|7482.87|7481.74|7481.74|0
1652178710000|2022-05-10 10:31:50|7480.61|7480.61|7481.74|7481.74|7482.87|7482.87|7480.61|7480.61|0
1652178720000|2022-05-10 10:32:00|7482.02|7482.02|7483.15|7483.15|7483.15|7483.15|7482.02|7482.02|0
1652178730000|2022-05-10 10:32:10|7482.02|7482.02|7482.02|7482.02|7482.02|7482.02|7482.02|7482.02|0
1652178740000|2022-05-10 10:32:20|7484.29|7484.29|7483.15|7483.15|7484.29|7484.29|7483.15|7483.15|0
1652178750000|2022-05-10 10:32:30|7483.19|7483.19|7483.45|7483.45|7483.47|7483.47|7483.19|7483.19|0
1652178760000|2022-05-10 10:32:40|7482.32|7482.32|7482.32|7482.32|7482.32|7482.32|7482.32|7482.32|0
1652178770000|2022-05-10 10:32:50|7483.45|7483.45|7484.04|7484.04|7484.04|7484.04|7483.45|7483.45|0
1652178780000|2022-05-10 10:33:00|7484.01|7484.01|7482.87|7482.87|7484.01|7484.01|7482.87|7482.87|0
1652178790000|2022-05-10 10:33:10|7482.89|7482.89|7481.76|7481.76|7482.89|7482.89|7481.76|7481.76|0
1652178800000|2022-05-10 10:33:20|7482.05|7482.05|7486.29|7486.29|7486.29|7486.29|7482.05|7482.05|0
1652178810000|2022-05-10 10:33:30|7487.42|7487.42|7487.42|7487.42|7487.42|7487.42|7487.42|7487.42|0
1652178820000|2022-05-10 10:33:40|7488.56|7488.56|7487.15|7487.15|7488.58|7488.58|7486.29|7486.29|0
1652178830000|2022-05-10 10:33:50|7487.71|7487.71|7493.1|7493.1|7493.1|7493.1|7487.71|7487.71|0
1652178840000|2022-05-10 10:34:00|7493.39|7493.39|7495.67|7495.67|7495.67|7495.67|7493.39|7493.39|0
1652178850000|2022-05-10 10:34:10|7493.41|7493.41|7493.41|7493.41|7493.41|7493.41|7493.41|7493.41|0
1652178870000|2022-05-10 10:34:30|7492.56|7492.56|7491.43|7491.43|7492.85|7492.85|7491.43|7491.43|0
1652178880000|2022-05-10 10:34:40|7492.56|7492.56|7497.38|7497.38|7497.38|7497.38|7492.56|7492.56|0
1652178900000|2022-05-10 10:35:00|7495.11|7495.11|7490.01|7490.01|7495.11|7495.11|7490.01|7490.01|0
1652178910000|2022-05-10 10:35:10|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|0
1652178920000|2022-05-10 10:35:20|7490.01|7490.01|7489.48|7489.48|7490.61|7490.61|7489.48|7489.48|0
1652178930000|2022-05-10 10:35:30|7490.61|7490.61|7490.61|7490.61|7490.61|7490.61|7490.61|7490.61|0
1652178940000|2022-05-10 10:35:40|7490.57|7490.57|7489.52|7489.52|7490.66|7490.66|7489.52|7489.52|0
1652178950000|2022-05-10 10:35:50|7490.66|7490.66|7490.96|7490.96|7490.96|7490.96|7490.66|7490.66|0
1652178960000|2022-05-10 10:36:00|7491.53|7491.53|7491.53|7491.53|7491.53|7491.53|7491.53|7491.53|0
1652178970000|2022-05-10 10:36:10|7493.79|7493.79|7493.79|7493.79|7493.79|7493.79|7493.79|7493.79|0
1652178980000|2022-05-10 10:36:20|7492.66|7492.66|7491.24|7491.24|7493.79|7493.79|7491.24|7491.24|0
1652178990000|2022-05-10 10:36:30|7492.38|7492.38|7492.34|7492.34|7492.38|7492.38|7492.34|7492.34|0
1652179000000|2022-05-10 10:36:40|7493.48|7493.48|7493.48|7493.48|7493.48|7493.48|7493.48|7493.48|0
1652179010000|2022-05-10 10:36:50|7492.35|7492.35|7491.19|7491.19|7492.35|7492.35|7491.19|7491.19|0
1652179020000|2022-05-10 10:37:00|7492.33|7492.33|7492.33|7492.33|7492.33|7492.33|7492.33|7492.33|0
1652179030000|2022-05-10 10:37:10|7492.61|7492.61|7486.1|7486.1|7492.61|7492.61|7486.1|7486.1|0
1652179040000|2022-05-10 10:37:20|7486.66|7486.66|7486.64|7486.64|7486.66|7486.66|7486.64|7486.64|0
1652179050000|2022-05-10 10:37:30|7487.78|7487.78|7488.34|7488.34|7488.34|7488.34|7487.78|7487.78|0
1652179060000|2022-05-10 10:37:40|7489.47|7489.47|7490.65|7490.65|7492.07|7492.07|7489.47|7489.47|0
1652179070000|2022-05-10 10:37:50|7491.78|7491.78|7491.78|7491.78|7491.78|7491.78|7491.78|7491.78|0
1652179080000|2022-05-10 10:38:00|7492.91|7492.91|7494.05|7494.05|7494.05|7494.05|7492.91|7492.91|0
1652179090000|2022-05-10 10:38:10|7495.47|7495.47|7494.33|7494.33|7495.47|7495.47|7494.33|7494.33|0
1652179100000|2022-05-10 10:38:20|7494.62|7494.62|7493.77|7493.77|7494.62|7494.62|7493.77|7493.77|0
1652179110000|2022-05-10 10:38:30|7494.9|7494.9|7493.77|7493.77|7494.9|7494.9|7493.77|7493.77|0
1652179120000|2022-05-10 10:38:40|7494.33|7494.33|7493.2|7493.2|7494.33|7494.33|7493.2|7493.2|0
1652179130000|2022-05-10 10:38:50|7495.47|7495.47|7496.32|7496.32|7496.32|7496.32|7495.47|7495.47|0
1652179140000|2022-05-10 10:39:00|7498.58|7498.58|7500|7500|7500|7500|7498.58|7498.58|0
1652179150000|2022-05-10 10:39:10|7499.43|7499.43|7501.13|7501.13|7501.13|7501.13|7498.3|7498.3|0
1652179160000|2022-05-10 10:39:20|7502.26|7502.26|7501.98|7501.98|7502.26|7502.26|7501.13|7501.13|0
1652179170000|2022-05-10 10:39:30|7500.85|7500.85|7500.84|7500.84|7501.41|7501.41|7500.28|7500.28|0
1652179180000|2022-05-10 10:39:40|7499.71|7499.71|7499.78|7499.78|7499.78|7499.78|7499.71|7499.71|0
1652179190000|2022-05-10 10:39:50|7500.91|7500.91|7506.48|7506.48|7506.48|7506.48|7500.91|7500.91|0
1652179200000|2022-05-10 10:40:00|7507.61|7507.61|7509.9|7509.9|7511.03|7511.03|7507.61|7507.61|0
1652179210000|2022-05-10 10:40:10|7509.93|7509.93|7510.26|7510.26|7510.26|7510.26|7509.65|7509.65|0
1652179220000|2022-05-10 10:40:20|7509.13|7509.13|7512.84|7512.84|7512.87|7512.87|7509.13|7509.13|0
1652179230000|2022-05-10 10:40:30|7513.97|7513.97|7512.84|7512.84|7513.97|7513.97|7512.84|7512.84|0
1652179240000|2022-05-10 10:40:40|7511.71|7511.71|7511.71|7511.71|7511.71|7511.71|7511.71|7511.71|0
1652179250000|2022-05-10 10:40:50|7511.78|7511.78|7511.71|7511.71|7511.78|7511.78|7511.71|7511.71|0
1652179260000|2022-05-10 10:41:00|7511.78|7511.78|7509.76|7509.76|7512.91|7512.91|7509.76|7509.76|0
1652179270000|2022-05-10 10:41:10|7509.72|7509.72|7508.31|7508.31|7509.76|7509.76|7504.38|7504.38|0
1652179280000|2022-05-10 10:41:20|7509.44|7509.44|7512.84|7512.84|7512.84|7512.84|7509.44|7509.44|0
1652179290000|2022-05-10 10:41:30|7512.87|7512.87|7514.48|7514.48|7514.54|7514.54|7511.71|7511.71|0
1652179300000|2022-05-10 10:41:40|7514.55|7514.55|7514.52|7514.52|7514.55|7514.55|7512.22|7512.22|0
1652179310000|2022-05-10 10:41:50|7514.55|7514.55|7512.78|7512.78|7514.55|7514.55|7512.78|7512.78|0
1652179320000|2022-05-10 10:42:00|7511.65|7511.65|7512.64|7512.64|7512.92|7512.92|7511.65|7511.65|0
1652179330000|2022-05-10 10:42:10|7513.77|7513.77|7510.57|7510.57|7513.77|7513.77|7509.44|7509.44|0
1652179340000|2022-05-10 10:42:20|7509.44|7509.44|7507.54|7507.54|7509.44|7509.44|7507.54|7507.54|0
1652179350000|2022-05-10 10:42:30|7508.67|7508.67|7511.74|7511.74|7511.78|7511.78|7508.67|7508.67|0
1652179360000|2022-05-10 10:42:40|7509.48|7509.48|7511.18|7511.18|7511.18|7511.18|7509.48|7509.48|0
1652179370000|2022-05-10 10:42:50|7510.05|7510.05|7509.2|7509.2|7510.05|7510.05|7509.2|7509.2|0
1652179380000|2022-05-10 10:43:00|7510.33|7510.33|7510.29|7510.29|7510.33|7510.33|7510.26|7510.26|0
1652179390000|2022-05-10 10:43:10|7510.26|7510.26|7508.85|7508.85|7511.11|7511.11|7508.85|7508.85|0
1652179400000|2022-05-10 10:43:20|7508.88|7508.88|7509.97|7509.97|7510.58|7510.58|7508.88|7508.88|0
1652179410000|2022-05-10 10:43:30|7510.54|7510.54|7514.22|7514.22|7514.22|7514.22|7510.54|7510.54|0
1652179420000|2022-05-10 10:43:40|7513.09|7513.09|7515.38|7515.38|7515.45|7515.45|7513.09|7513.09|0
1652179430000|2022-05-10 10:43:50|7515.45|7515.45|7512.73|7512.73|7515.45|7515.45|7512.73|7512.73|0
1652179440000|2022-05-10 10:44:00|7514.14|7514.14|7516.32|7516.32|7516.32|7516.32|7513.01|7513.01|0
1652179450000|2022-05-10 10:44:10|7516.46|7516.46|7518.06|7518.06|7518.06|7518.06|7516.46|7516.46|0
1652179470000|2022-05-10 10:44:30|7516.92|7516.92|7513.55|7513.55|7516.92|7516.92|7513.55|7513.55|0
1652179490000|2022-05-10 10:44:50|7513.57|7513.57|7512.44|7512.44|7513.57|7513.57|7512.44|7512.44|0
1652179500000|2022-05-10 10:45:00|7512.47|7512.47|7512.19|7512.19|7512.47|7512.47|7512.19|7512.19|0
1652179510000|2022-05-10 10:45:10|7513.04|7513.04|7516.43|7516.43|7516.43|7516.43|7513.04|7513.04|0
1652179520000|2022-05-10 10:45:20|7517.85|7517.85|7515.59|7515.59|7518.98|7518.98|7515.59|7515.59|0
1652179530000|2022-05-10 10:45:30|7516.72|7516.72|7517.85|7517.85|7517.85|7517.85|7516.72|7516.72|0
1652179540000|2022-05-10 10:45:40|7518.7|7518.7|7516.97|7516.97|7518.7|7518.7|7516.97|7516.97|0
1652179550000|2022-05-10 10:45:50|7515.84|7515.84|7515.84|7515.84|7515.84|7515.84|7515.84|7515.84|0
1652179560000|2022-05-10 10:46:00|7514.7|7514.7|7515.84|7515.84|7515.84|7515.84|7514.7|7514.7|0
1652179570000|2022-05-10 10:46:10|7515.8|7515.8|7516.93|7516.93|7516.93|7516.93|7514.67|7514.67|0
1652179580000|2022-05-10 10:46:20|7515.8|7515.8|7510.96|7510.96|7515.8|7515.8|7510.96|7510.96|0
1652179590000|2022-05-10 10:46:30|7511|7511|7510.7|7510.7|7511|7511|7510.41|7510.41|0
1652179600000|2022-05-10 10:46:40|7510.98|7510.98|7510.98|7510.98|7512.11|7512.11|7510.98|7510.98|0
1652179610000|2022-05-10 10:46:50|7511.27|7511.27|7511.27|7511.27|7511.27|7511.27|7511.27|7511.27|0
1652179620000|2022-05-10 10:47:00|7510.14|7510.14|7510.16|7510.16|7510.19|7510.19|7510.14|7510.14|0
1652179630000|2022-05-10 10:47:10|7511.29|7511.29|7511.29|7511.29|7511.29|7511.29|7511.29|7511.29|0
1652179640000|2022-05-10 10:47:20|7510.16|7510.16|7511.08|7511.08|7511.29|7511.29|7510.16|7510.16|0
1652179650000|2022-05-10 10:47:30|7511.93|7511.93|7513.06|7513.06|7514.19|7514.19|7511.93|7511.93|0
1652179660000|2022-05-10 10:47:40|7513.35|7513.35|7513.04|7513.04|7513.35|7513.35|7511.63|7511.63|0
1652179670000|2022-05-10 10:47:50|7511.91|7511.91|7512.99|7512.99|7513.04|7513.04|7511.91|7511.91|0
1652179680000|2022-05-10 10:48:00|7513.02|7513.02|7513.06|7513.06|7514.19|7514.19|7513.02|7513.02|0
1652179690000|2022-05-10 10:48:10|7513.09|7513.09|7513.06|7513.06|7514.19|7514.19|7513.02|7513.02|0
1652179700000|2022-05-10 10:48:20|7513.02|7513.02|7513.13|7513.13|7513.13|7513.13|7511.93|7511.93|0
1652179710000|2022-05-10 10:48:30|7514.27|7514.27|7517.35|7517.35|7517.35|7517.35|7514.27|7514.27|0
1652179720000|2022-05-10 10:48:40|7516.21|7516.21|7515.09|7515.09|7517.35|7517.35|7515.06|7515.06|0
1652179730000|2022-05-10 10:48:50|7515.06|7515.06|7515.09|7515.09|7515.13|7515.13|7513.92|7513.92|0
1652179740000|2022-05-10 10:49:00|7516.22|7516.22|7514.52|7514.52|7516.22|7516.22|7513.39|7513.39|0
1652179750000|2022-05-10 10:49:10|7513.39|7513.39|7513.39|7513.39|7513.68|7513.68|7513.32|7513.32|0
1652179760000|2022-05-10 10:49:20|7513.36|7513.36|7514.52|7514.52|7514.52|7514.52|7513.36|7513.36|0
1652179770000|2022-05-10 10:49:30|7515.65|7515.65|7519.11|7519.11|7519.11|7519.11|7515.65|7515.65|0
1652179780000|2022-05-10 10:49:40|7519.08|7519.08|7520.34|7520.34|7520.34|7520.34|7519.08|7519.08|0
1652179790000|2022-05-10 10:49:50|7520.31|7520.31|7517.83|7517.83|7520.35|7520.35|7517.76|7517.76|0
1652179800000|2022-05-10 10:50:00|7518.96|7518.96|7521.16|7521.16|7521.16|7521.16|7518.96|7518.96|0
1652179810000|2022-05-10 10:50:10|7520.03|7520.03|7521.24|7521.24|7521.24|7521.24|7520.03|7520.03|0
1652179820000|2022-05-10 10:50:20|7521.53|7521.53|7520.4|7520.4|7521.81|7521.81|7520.4|7520.4|0
1652179830000|2022-05-10 10:50:30|7521.53|7521.53|7520.96|7520.96|7521.53|7521.53|7520.96|7520.96|0
1652179840000|2022-05-10 10:50:40|7519.54|7519.54|7519.83|7519.83|7519.83|7519.83|7519.54|7519.54|0
1652179860000|2022-05-10 10:51:00|7520.96|7520.96|7519.92|7519.92|7521.24|7521.24|7519.83|7519.83|0
1652179870000|2022-05-10 10:51:10|7521.05|7521.05|7521.05|7521.05|7521.05|7521.05|7521.05|7521.05|0
1652179880000|2022-05-10 10:51:20|7521.33|7521.33|7521.35|7521.35|7521.35|7521.35|7521.33|7521.33|0
1652179890000|2022-05-10 10:51:30|7521.37|7521.37|7522.75|7522.75|7522.75|7522.75|7521.34|7521.34|0
1652179900000|2022-05-10 10:51:40|7523.88|7523.88|7518.69|7518.69|7523.88|7523.88|7518.41|7518.41|0
1652179910000|2022-05-10 10:51:50|7518.65|7518.65|7518.37|7518.37|7519.78|7519.78|7518.37|7518.37|0
1652179920000|2022-05-10 10:52:00|7518.08|7518.08|7517.95|7517.95|7518.08|7518.08|7517.67|7517.67|0
1652179930000|2022-05-10 10:52:10|7517.85|7517.85|7518.16|7518.16|7518.16|7518.16|7517.85|7517.85|0
1652179940000|2022-05-10 10:52:20|7519.3|7519.3|7520.36|7520.36|7520.36|7520.36|7518.67|7518.67|0
1652179950000|2022-05-10 10:52:30|7519.23|7519.23|7518.38|7518.38|7519.23|7519.23|7518.38|7518.38|0
1652179960000|2022-05-10 10:52:40|7518.35|7518.35|7520.14|7520.14|7520.21|7520.21|7518.35|7518.35|0
1652179970000|2022-05-10 10:52:50|7520.16|7520.16|7519.1|7519.1|7520.16|7520.16|7517.89|7517.89|0
1652179980000|2022-05-10 10:53:00|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|0
1652179990000|2022-05-10 10:53:10|7519.1|7519.1|7518.53|7518.53|7519.1|7519.1|7518.53|7518.53|0
1652180000000|2022-05-10 10:53:20|7519.66|7519.66|7518.53|7518.53|7519.66|7519.66|7518.46|7518.46|0
1652180010000|2022-05-10 10:53:30|7518.56|7518.56|7518.53|7518.53|7518.56|7518.56|7518.53|7518.53|0
1652180020000|2022-05-10 10:53:40|7518.55|7518.55|7518.51|7518.51|7518.55|7518.55|7518.51|7518.51|0
1652180030000|2022-05-10 10:53:50|7518.8|7518.8|7520.48|7520.48|7520.48|7520.48|7517.37|7517.37|0
1652180040000|2022-05-10 10:54:00|7519.07|7519.07|7513.68|7513.68|7519.07|7519.07|7513.4|7513.4|0
1652180050000|2022-05-10 10:54:10|7513.97|7513.97|7515.17|7515.17|7515.17|7515.17|7513.68|7513.68|0
1652180060000|2022-05-10 10:54:20|7515.74|7515.74|7515.74|7515.74|7515.74|7515.74|7514.61|7514.61|0
1652180070000|2022-05-10 10:54:30|7515.45|7515.45|7514.04|7514.04|7515.45|7515.45|7514.04|7514.04|0
1652180080000|2022-05-10 10:54:40|7515.17|7515.17|7513.97|7513.97|7516.27|7516.27|7513.97|7513.97|0
1652180100000|2022-05-10 10:55:00|7514.04|7514.04|7515.95|7515.95|7515.95|7515.95|7513.4|7513.4|0
1652180120000|2022-05-10 10:55:20|7515.1|7515.1|7514.54|7514.54|7515.1|7515.1|7513.97|7513.97|0
1652180140000|2022-05-10 10:55:40|7515.67|7515.67|7514.54|7514.54|7515.67|7515.67|7514.54|7514.54|0
1652180150000|2022-05-10 10:55:50|7515.67|7515.67|7513.97|7513.97|7515.67|7515.67|7513.97|7513.97|0
1652180160000|2022-05-10 10:56:00|7514.04|7514.04|7512.91|7512.91|7514.04|7514.04|7512.91|7512.91|0
1652180170000|2022-05-10 10:56:10|7512.62|7512.62|7510.6|7510.6|7512.62|7512.62|7509.47|7509.47|0
1652180180000|2022-05-10 10:56:20|7509.47|7509.47|7501.87|7501.87|7509.47|7509.47|7501.87|7501.87|0
1652180190000|2022-05-10 10:56:30|7500.74|7500.74|7495.64|7495.64|7500.74|7500.74|7495.35|7495.35|0
1652180200000|2022-05-10 10:56:40|7496.77|7496.77|7502.47|7502.47|7502.47|7502.47|7496.77|7496.77|0
1652180210000|2022-05-10 10:56:50|7502.19|7502.19|7502.11|7502.11|7503.32|7503.32|7502.11|7502.11|0
1652180220000|2022-05-10 10:57:00|7503.25|7503.25|7503.53|7503.53|7503.53|7503.53|7502.4|7502.4|0
1652180230000|2022-05-10 10:57:10|7504.38|7504.38|7504.1|7504.1|7504.38|7504.38|7504.1|7504.1|0
1652180240000|2022-05-10 10:57:20|7502.97|7502.97|7503.25|7503.25|7503.25|7503.25|7502.97|7502.97|0
1652180250000|2022-05-10 10:57:30|7503.32|7503.32|7502.98|7502.98|7503.32|7503.32|7502.98|7502.98|0
1652180260000|2022-05-10 10:57:40|7503.02|7503.02|7503.8|7503.8|7503.87|7503.87|7503.02|7503.02|0
1652180270000|2022-05-10 10:57:50|7504.94|7504.94|7504.88|7504.88|7504.94|7504.94|7504.88|7504.88|0
1652180280000|2022-05-10 10:58:00|7504.95|7504.95|7505.51|7505.51|7506.08|7506.08|7504.95|7504.95|0
1652180290000|2022-05-10 10:58:10|7505.41|7505.41|7505.41|7505.41|7505.41|7505.41|7505.41|7505.41|0
1652180300000|2022-05-10 10:58:20|7506.54|7506.54|7506.26|7506.26|7506.54|7506.54|7505.41|7505.41|0
1652180310000|2022-05-10 10:58:30|7505.41|7505.41|7507.68|7507.68|7507.68|7507.68|7505.41|7505.41|0
1652180320000|2022-05-10 10:58:40|7507.78|7507.78|7505.24|7505.24|7507.78|7507.78|7505.24|7505.24|0
1652180330000|2022-05-10 10:58:50|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|0
1652180340000|2022-05-10 10:59:00|7506.65|7506.65|7505.24|7505.24|7506.65|7506.65|7505.24|7505.24|0
1652180350000|2022-05-10 10:59:10|7505.28|7505.28|7505.28|7505.28|7506.41|7506.41|7505.28|7505.28|0
1652180360000|2022-05-10 10:59:20|7503.58|7503.58|7501.88|7501.88|7503.58|7503.58|7501.88|7501.88|0
1652180370000|2022-05-10 10:59:30|7503.01|7503.01|7505.32|7505.32|7506.98|7506.98|7503.01|7503.01|0
1652180380000|2022-05-10 10:59:40|7504.19|7504.19|7504.63|7504.63|7505.32|7505.32|7504.19|7504.19|0
1652180390000|2022-05-10 10:59:50|7503.5|7503.5|7501.23|7501.23|7503.5|7503.5|7501.23|7501.23|0
1652180400000|2022-05-10 11:00:00|7500.66|7500.66|7502.75|7502.75|7502.75|7502.75|7500.66|7500.66|0
1652180410000|2022-05-10 11:00:10|7503.89|7503.89|7503.61|7503.61|7503.89|7503.89|7501.34|7501.34|0
1652180420000|2022-05-10 11:00:20|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|0
1652180430000|2022-05-10 11:00:30|7503.85|7503.85|7502.44|7502.44|7503.85|7503.85|7502.44|7502.44|0
1652180440000|2022-05-10 11:00:40|7504.14|7504.14|7504.71|7504.71|7504.71|7504.71|7503.01|7503.01|0
1652180450000|2022-05-10 11:00:50|7503.57|7503.57|7504.71|7504.71|7504.71|7504.71|7503.57|7503.57|0
1652180460000|2022-05-10 11:01:00|7503.57|7503.57|7503.67|7503.67|7504.8|7504.8|7503.57|7503.57|0
1652180480000|2022-05-10 11:01:20|7503.69|7503.69|7503.71|7503.71|7503.71|7503.71|7503.69|7503.69|0
1652180490000|2022-05-10 11:01:30|7504.84|7504.84|7505.44|7505.44|7505.44|7505.44|7504.84|7504.84|0
1652180500000|2022-05-10 11:01:40|7506.57|7506.57|7506.98|7506.98|7507.7|7507.7|7506.28|7506.28|0
1652180520000|2022-05-10 11:02:00|7507.02|7507.02|7507.02|7507.02|7507.02|7507.02|7507.02|7507.02|0
1652180530000|2022-05-10 11:02:10|7509.28|7509.28|7508.72|7508.72|7509.56|7509.56|7507.58|7507.58|0
1652180540000|2022-05-10 11:02:20|7509.85|7509.85|7506.68|7506.68|7509.85|7509.85|7506.68|7506.68|0
1652180550000|2022-05-10 11:02:30|7507.24|7507.24|7508.67|7508.67|7508.67|7508.67|7507.24|7507.24|0
1652180560000|2022-05-10 11:02:40|7509.81|7509.81|7510.11|7510.11|7510.39|7510.39|7509.81|7509.81|0
1652180570000|2022-05-10 11:02:50|7508.98|7508.98|7507|7507|7509.55|7509.55|7507|7507|0
1652180580000|2022-05-10 11:03:00|7507.28|7507.28|7503.88|7503.88|7508.41|7508.41|7503.88|7503.88|0
1652180590000|2022-05-10 11:03:10|7503.31|7503.31|7506.43|7506.43|7506.43|7506.43|7503.31|7503.31|0
1652180600000|2022-05-10 11:03:20|7505.3|7505.3|7506.15|7506.15|7506.15|7506.15|7505.3|7505.3|0
1652180610000|2022-05-10 11:03:30|7507.28|7507.28|7508.41|7508.41|7508.41|7508.41|7507.28|7507.28|0
1652180620000|2022-05-10 11:03:40|7508.38|7508.38|7508.66|7508.66|7508.66|7508.66|7508.38|7508.38|0
1652180630000|2022-05-10 11:03:50|7509.79|7509.79|7509.79|7509.79|7509.79|7509.79|7509.79|7509.79|0
1652180640000|2022-05-10 11:04:00|7509.86|7509.86|7509.97|7509.97|7509.97|7509.97|7509.79|7509.79|0
1652180650000|2022-05-10 11:04:10|7509.9|7509.9|7509.9|7509.9|7509.9|7509.9|7509.9|7509.9|0
1652180660000|2022-05-10 11:04:20|7509.87|7509.87|7508.46|7508.46|7510.43|7510.43|7508.17|7508.17|0
1652180670000|2022-05-10 11:04:30|7508.74|7508.74|7507.89|7507.89|7509.02|7509.02|7507.89|7507.89|0
1652180680000|2022-05-10 11:04:40|7507.61|7507.61|7505.34|7505.34|7507.61|7507.61|7505.34|7505.34|0
1652180690000|2022-05-10 11:04:50|7505.62|7505.62|7504.49|7504.49|7506.47|7506.47|7504.49|7504.49|0
1652180700000|2022-05-10 11:05:00|7503.36|7503.36|7498.57|7498.57|7503.36|7503.36|7498.53|7498.53|0
1652180710000|2022-05-10 11:05:10|7498.55|7498.55|7498.55|7498.55|7498.55|7498.55|7498.55|7498.55|0
1652180720000|2022-05-10 11:05:20|7497.41|7497.41|7493.72|7493.72|7497.41|7497.41|7493.72|7493.72|0
1652180730000|2022-05-10 11:05:30|7493.66|7493.66|7494.54|7494.54|7494.54|7494.54|7493.66|7493.66|0
1652180750000|2022-05-10 11:05:50|7495.68|7495.68|7494.54|7494.54|7495.68|7495.68|7494.54|7494.54|0
1652180780000|2022-05-10 11:06:20|7493.41|7493.41|7490.83|7490.83|7493.41|7493.41|7490.83|7490.83|0
1652180790000|2022-05-10 11:06:30|7491.96|7491.96|7490.83|7490.83|7493.1|7493.1|7490.83|7490.83|0
1652180800000|2022-05-10 11:06:40|7491.96|7491.96|7490.83|7490.83|7491.96|7491.96|7490.83|7490.83|0
1652180810000|2022-05-10 11:06:50|7491.4|7491.4|7494.8|7494.8|7494.8|7494.8|7491.4|7491.4|0
1652180820000|2022-05-10 11:07:00|7495.36|7495.36|7495.29|7495.29|7495.36|7495.36|7495.29|7495.29|0
1652180830000|2022-05-10 11:07:10|7494.73|7494.73|7494.7|7494.7|7494.74|7494.74|7494.7|7494.7|0
1652180850000|2022-05-10 11:07:30|7494.78|7494.78|7495.09|7495.09|7495.09|7495.09|7494.78|7494.78|0
1652180860000|2022-05-10 11:07:40|7495.06|7495.06|7494.49|7494.49|7495.06|7495.06|7494.49|7494.49|0
1652180870000|2022-05-10 11:07:50|7493.08|7493.08|7488.7|7488.7|7493.08|7493.08|7488.7|7488.7|0
1652180880000|2022-05-10 11:08:00|7488.38|7488.38|7485.92|7485.92|7488.38|7488.38|7485.9|7485.9|0
1652180890000|2022-05-10 11:08:10|7488.18|7488.18|7489.7|7489.7|7489.7|7489.7|7487.33|7487.33|0
1652180900000|2022-05-10 11:08:20|7487.44|7487.44|7489.71|7489.71|7490.84|7490.84|7487.4|7487.4|0
1652180910000|2022-05-10 11:08:30|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|0
1652180920000|2022-05-10 11:08:40|7491.97|7491.97|7491.97|7491.97|7491.97|7491.97|7490.84|7490.84|0
1652180930000|2022-05-10 11:08:50|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|0
1652180940000|2022-05-10 11:09:00|7491.97|7491.97|7493.1|7493.1|7493.1|7493.1|7491.97|7491.97|0
1652180960000|2022-05-10 11:09:20|7494.23|7494.23|7495.65|7495.65|7495.65|7495.65|7494.23|7494.23|0
1652180970000|2022-05-10 11:09:30|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|0
1652180980000|2022-05-10 11:09:40|7495.65|7495.65|7495.65|7495.65|7495.65|7495.65|7495.65|7495.65|0
1652181000000|2022-05-10 11:10:00|7495.94|7495.94|7495.97|7495.97|7497.1|7497.1|7495.94|7495.94|0
1652181010000|2022-05-10 11:10:10|7494.84|7494.84|7494.84|7494.84|7495.97|7495.97|7494.56|7494.56|0
1652181020000|2022-05-10 11:10:20|7495.97|7495.97|7496.26|7496.26|7496.26|7496.26|7495.97|7495.97|0
1652181040000|2022-05-10 11:10:40|7496.28|7496.28|7498.84|7498.84|7498.84|7498.84|7496.28|7496.28|0
1652181050000|2022-05-10 11:10:50|7498.82|7498.82|7497.69|7497.69|7498.82|7498.82|7497.69|7497.69|0
1652181060000|2022-05-10 11:11:00|7496.56|7496.56|7497.69|7497.69|7497.69|7497.69|7495.43|7495.43|0
1652181070000|2022-05-10 11:11:10|7496.56|7496.56|7497.97|7497.97|7497.97|7497.97|7496.56|7496.56|0
1652181080000|2022-05-10 11:11:20|7498.26|7498.26|7498.3|7498.3|7498.3|7498.3|7498.26|7498.26|0
1652181090000|2022-05-10 11:11:30|7497.17|7497.17|7498.58|7498.58|7498.58|7498.58|7497.17|7497.17|0
1652181100000|2022-05-10 11:11:40|7499.71|7499.71|7498.01|7498.01|7499.71|7499.71|7498.01|7498.01|0
1652181110000|2022-05-10 11:11:50|7499.14|7499.14|7500.38|7500.38|7500.38|7500.38|7499.14|7499.14|0
1652181120000|2022-05-10 11:12:00|7501.51|7501.51|7502.74|7502.74|7502.74|7502.74|7501.51|7501.51|0
1652181130000|2022-05-10 11:12:10|7502.46|7502.46|7502.74|7502.74|7503.02|7503.02|7502.17|7502.17|0
1652181140000|2022-05-10 11:12:20|7501.61|7501.61|7501.61|7501.61|7501.61|7501.61|7501.61|7501.61|0
1652181150000|2022-05-10 11:12:30|7502.74|7502.74|7502.81|7502.81|7502.81|7502.81|7502.74|7502.74|0
1652181160000|2022-05-10 11:12:40|7502.85|7502.85|7501.68|7501.68|7502.85|7502.85|7501.68|7501.68|0
1652181170000|2022-05-10 11:12:50|7501.64|7501.64|7500.55|7500.55|7501.68|7501.68|7500.55|7500.55|0
1652181180000|2022-05-10 11:13:00|7501.68|7501.68|7501.71|7501.71|7502.85|7502.85|7501.68|7501.68|0
1652181190000|2022-05-10 11:13:10|7500.58|7500.58|7501.56|7501.56|7501.56|7501.56|7500.44|7500.44|0
1652181200000|2022-05-10 11:13:20|7502.69|7502.69|7503.79|7503.79|7503.79|7503.79|7502.66|7502.66|0
1652181210000|2022-05-10 11:13:30|7502.66|7502.66|7503.79|7503.79|7503.79|7503.79|7502.66|7502.66|0
1652181220000|2022-05-10 11:13:40|7504.92|7504.92|7504.82|7504.82|7504.92|7504.92|7504.82|7504.82|0
1652181230000|2022-05-10 11:13:50|7502.56|7502.56|7503.44|7503.44|7503.44|7503.44|7502.03|7502.03|0
1652181240000|2022-05-10 11:14:00|7502.31|7502.31|7500.9|7500.9|7505.14|7505.14|7500.62|7500.62|0
1652181250000|2022-05-10 11:14:10|7502.03|7502.03|7500.9|7500.9|7502.03|7502.03|7500.9|7500.9|0
1652181260000|2022-05-10 11:14:20|7501.18|7501.18|7501.17|7501.17|7501.18|7501.18|7501.17|7501.17|0
1652181270000|2022-05-10 11:14:30|7500.89|7500.89|7505.44|7505.44|7505.44|7505.44|7500.89|7500.89|0
1652181280000|2022-05-10 11:14:40|7504.31|7504.31|7504.85|7504.85|7504.88|7504.88|7504.31|7504.31|0
1652181290000|2022-05-10 11:14:50|7504.57|7504.57|7501.88|7501.88|7504.57|7504.57|7500.82|7500.82|0
1652181300000|2022-05-10 11:15:00|7501.86|7501.86|7500.45|7500.45|7501.86|7501.86|7500.45|7500.45|0
1652181310000|2022-05-10 11:15:10|7501.58|7501.58|7500.45|7500.45|7501.58|7501.58|7500.45|7500.45|0
1652181320000|2022-05-10 11:15:20|7500.39|7500.39|7500.41|7500.41|7500.41|7500.41|7500.39|7500.39|0
1652181330000|2022-05-10 11:15:30|7499.28|7499.28|7495.87|7495.87|7499.28|7499.28|7495.87|7495.87|0
1652181340000|2022-05-10 11:15:40|7495.82|7495.82|7494.26|7494.26|7495.82|7495.82|7494.26|7494.26|0
1652181350000|2022-05-10 11:15:50|7493.13|7493.13|7494.19|7494.19|7494.19|7494.19|7493.06|7493.06|0
1652181370000|2022-05-10 11:16:10|7494.14|7494.14|7492.44|7492.44|7494.14|7494.14|7492.44|7492.44|0
1652181380000|2022-05-10 11:16:20|7492.38|7492.38|7487.12|7487.12|7492.38|7492.38|7487.05|7487.05|0
1652181390000|2022-05-10 11:16:30|7488.25|7488.25|7488.28|7488.28|7488.28|7488.28|7488.25|7488.25|0
1652181400000|2022-05-10 11:16:40|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|0
1652181410000|2022-05-10 11:16:50|7487.12|7487.12|7488.51|7488.51|7488.51|7488.51|7487.1|7487.1|0
1652181420000|2022-05-10 11:17:00|7487.38|7487.38|7488.8|7488.8|7488.8|7488.8|7487.38|7487.38|0
1652181430000|2022-05-10 11:17:10|7488.76|7488.76|7488.76|7488.76|7489.89|7489.89|7488.73|7488.73|0
1652181440000|2022-05-10 11:17:20|7487.63|7487.63|7487.63|7487.63|7487.63|7487.63|7487.63|7487.63|0
1652181450000|2022-05-10 11:17:30|7487.57|7487.57|7488.71|7488.71|7488.71|7488.71|7487.57|7487.57|0
1652181460000|2022-05-10 11:17:40|7488.75|7488.75|7487.6|7487.6|7488.75|7488.75|7487.55|7487.55|0
1652181470000|2022-05-10 11:17:50|7486.47|7486.47|7484.95|7484.95|7486.47|7486.47|7484.95|7484.95|0
1652181480000|2022-05-10 11:18:00|7484.38|7484.38|7482.85|7482.85|7484.66|7484.66|7482.85|7482.85|0
1652181490000|2022-05-10 11:18:10|7482.28|7482.28|7482.61|7482.61|7482.89|7482.89|7482.27|7482.27|0
1652181500000|2022-05-10 11:18:20|7482.59|7482.59|7482.59|7482.59|7482.59|7482.59|7482.59|7482.59|0
1652181510000|2022-05-10 11:18:30|7482.87|7482.87|7485.42|7485.42|7485.42|7485.42|7482.87|7482.87|0
1652181520000|2022-05-10 11:18:40|7486.55|7486.55|7487.24|7487.24|7487.24|7487.24|7486.55|7486.55|0
1652181540000|2022-05-10 11:19:00|7487.16|7487.16|7484.65|7484.65|7487.16|7487.16|7484.61|7484.61|0
1652181550000|2022-05-10 11:19:10|7484.62|7484.62|7480.37|7480.37|7484.62|7484.62|7480.37|7480.37|0
1652181560000|2022-05-10 11:19:20|7481.5|7481.5|7479.6|7479.6|7481.5|7481.5|7478.74|7478.74|0
1652181570000|2022-05-10 11:19:30|7479.58|7479.58|7479.86|7479.86|7480.71|7480.71|7479.57|7479.57|0
1652181580000|2022-05-10 11:19:40|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|0
1652181590000|2022-05-10 11:19:50|7480.44|7480.44|7480.44|7480.44|7480.44|7480.44|7480.44|7480.44|0
1652181600000|2022-05-10 11:20:00|7480.41|7480.41|7480.42|7480.42|7480.42|7480.42|7480.38|7480.38|0
1652181610000|2022-05-10 11:20:10|7479.29|7479.29|7477.59|7477.59|7479.29|7479.29|7476.45|7476.45|0
1652181620000|2022-05-10 11:20:20|7477.3|7477.3|7476.14|7476.14|7477.3|7477.3|7474.97|7474.97|0
1652181630000|2022-05-10 11:20:30|7476.1|7476.1|7478.85|7478.85|7478.85|7478.85|7476.1|7476.1|0
1652181640000|2022-05-10 11:20:40|7477.72|7477.72|7477.44|7477.44|7477.72|7477.72|7477.44|7477.44|0
1652181650000|2022-05-10 11:20:50|7477.15|7477.15|7477.15|7477.15|7477.15|7477.15|7477.15|7477.15|0
1652181660000|2022-05-10 11:21:00|7476.02|7476.02|7475.43|7475.43|7476.87|7476.87|7474.61|7474.61|0
1652181670000|2022-05-10 11:21:10|7474.3|7474.3|7473.98|7473.98|7474.3|7474.3|7473.98|7473.98|0
1652181680000|2022-05-10 11:21:20|7473.41|7473.41|7472.84|7472.84|7473.41|7473.41|7472.84|7472.84|0
1652181690000|2022-05-10 11:21:30|7474.83|7474.83|7478.02|7478.02|7478.02|7478.02|7474.54|7474.54|0
1652181700000|2022-05-10 11:21:40|7477.95|7477.95|7476.42|7476.42|7477.95|7477.95|7475.12|7475.12|0
1652181710000|2022-05-10 11:21:50|7475.85|7475.85|7473.3|7473.3|7476.98|7476.98|7473.3|7473.3|0
1652181720000|2022-05-10 11:22:00|7472.45|7472.45|7472.45|7472.45|7472.45|7472.45|7472.45|7472.45|0
1652181730000|2022-05-10 11:22:10|7473.58|7473.58|7474.43|7474.43|7474.43|7474.43|7473.58|7473.58|0
1652181740000|2022-05-10 11:22:20|7473.58|7473.58|7472.45|7472.45|7473.58|7473.58|7472.45|7472.45|0
1652181750000|2022-05-10 11:22:30|7472.17|7472.17|7472.17|7472.17|7472.17|7472.17|7472.17|7472.17|0
1652181760000|2022-05-10 11:22:40|7473.3|7473.3|7474.43|7474.43|7474.43|7474.43|7473.3|7473.3|0
1652181770000|2022-05-10 11:22:50|7474.39|7474.39|7474.43|7474.43|7474.43|7474.43|7474.39|7474.39|0
1652181780000|2022-05-10 11:23:00|7475|7475|7476.13|7476.13|7477.26|7477.26|7475|7475|0
1652181790000|2022-05-10 11:23:10|7476.7|7476.7|7476.88|7476.88|7476.88|7476.88|7476.59|7476.59|0
1652181800000|2022-05-10 11:23:20|7476.84|7476.84|7474.61|7474.61|7476.88|7476.88|7474.61|7474.61|0
1652181810000|2022-05-10 11:23:30|7475.74|7475.74|7478.37|7478.37|7478.37|7478.37|7475.74|7475.74|0
1652181820000|2022-05-10 11:23:40|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|0
1652181830000|2022-05-10 11:23:50|7477.53|7477.53|7479.79|7479.79|7479.79|7479.79|7477.53|7477.53|0
1652181840000|2022-05-10 11:24:00|7479.77|7479.77|7480.9|7480.9|7480.9|7480.9|7479.77|7479.77|0
1652181850000|2022-05-10 11:24:10|7480.83|7480.83|7480.27|7480.27|7480.83|7480.83|7480.27|7480.27|0
1652181860000|2022-05-10 11:24:20|7481.68|7481.68|7482.04|7482.04|7482.04|7482.04|7481.68|7481.68|0
1652181870000|2022-05-10 11:24:30|7482.06|7482.06|7482.09|7482.09|7482.09|7482.09|7480.89|7480.89|0
1652181880000|2022-05-10 11:24:40|7480.95|7480.95|7480.97|7480.97|7480.97|7480.97|7480.95|7480.95|0
1652181890000|2022-05-10 11:24:50|7483.24|7483.24|7483.1|7483.1|7484.23|7484.23|7483.1|7483.1|0
1652181900000|2022-05-10 11:25:00|7481.97|7481.97|7479.58|7479.58|7482.79|7482.79|7479.58|7479.58|0
1652181910000|2022-05-10 11:25:10|7479.61|7479.61|7477.91|7477.91|7479.61|7479.61|7477.63|7477.63|0
1652181920000|2022-05-10 11:25:20|7479.05|7479.05|7480.18|7480.18|7480.18|7480.18|7479.05|7479.05|0
1652181930000|2022-05-10 11:25:30|7480.11|7480.11|7482.26|7482.26|7482.3|7482.3|7480.03|7480.03|0
1652181940000|2022-05-10 11:25:40|7482.29|7482.29|7482.29|7482.29|7482.29|7482.29|7481.16|7481.16|0
1652181950000|2022-05-10 11:25:50|7482.22|7482.22|7483.64|7483.64|7483.64|7483.64|7482.22|7482.22|0
1652181960000|2022-05-10 11:26:00|7483.92|7483.92|7486.14|7486.14|7486.14|7486.14|7483.92|7483.92|0
1652181980000|2022-05-10 11:26:20|7487.27|7487.27|7487.84|7487.84|7487.84|7487.84|7487.27|7487.27|0
1652181990000|2022-05-10 11:26:30|7486.71|7486.71|7486.67|7486.67|7486.71|7486.71|7486.67|7486.67|0
1652182000000|2022-05-10 11:26:40|7486.63|7486.63|7486.63|7486.63|7486.63|7486.63|7486.63|7486.63|0
1652182020000|2022-05-10 11:27:00|7485.5|7485.5|7481.25|7481.25|7485.5|7485.5|7481.21|7481.21|0
1652182030000|2022-05-10 11:27:10|7480.12|7480.12|7484.08|7484.08|7485.78|7485.78|7480.12|7480.12|0
1652182040000|2022-05-10 11:27:20|7482.95|7482.95|7482.38|7482.38|7482.95|7482.95|7482.38|7482.38|0
1652182050000|2022-05-10 11:27:30|7483.51|7483.51|7483.8|7483.8|7484.65|7484.65|7483.51|7483.51|0
1652182060000|2022-05-10 11:27:40|7484.93|7484.93|7482.95|7482.95|7484.93|7484.93|7482.38|7482.38|0
1652182070000|2022-05-10 11:27:50|7484.08|7484.08|7482.38|7482.38|7484.08|7484.08|7482.38|7482.38|0
1652182080000|2022-05-10 11:28:00|7483.51|7483.51|7485.21|7485.21|7485.21|7485.21|7483.51|7483.51|0
1652182100000|2022-05-10 11:28:20|7484.08|7484.08|7488.61|7488.61|7488.9|7488.9|7484.08|7484.08|0
1652182110000|2022-05-10 11:28:30|7489.18|7489.18|7489.18|7489.18|7489.2|7489.2|7489.18|7489.18|0
1652182120000|2022-05-10 11:28:40|7488.05|7488.05|7489.18|7489.18|7490.35|7490.35|7488.05|7488.05|0
1652182130000|2022-05-10 11:28:50|7489.46|7489.46|7489.74|7489.74|7489.74|7489.74|7489.46|7489.46|0
1652182140000|2022-05-10 11:29:00|7489.46|7489.46|7491.67|7491.67|7491.74|7491.74|7489.46|7489.46|0
1652182150000|2022-05-10 11:29:10|7490.54|7490.54|7491.42|7491.42|7491.42|7491.42|7488.84|7488.84|0
1652182160000|2022-05-10 11:29:20|7490.29|7490.29|7491.14|7491.14|7491.14|7491.14|7490.29|7490.29|0
1652182170000|2022-05-10 11:29:30|7493.4|7493.4|7494.53|7494.53|7494.53|7494.53|7493.4|7493.4|0
1652182180000|2022-05-10 11:29:40|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|0
1652182190000|2022-05-10 11:29:50|7493.43|7493.43|7493.33|7493.33|7493.43|7493.43|7492.2|7492.2|0
1652182200000|2022-05-10 11:30:00|7493.32|7493.32|7494.45|7494.45|7494.45|7494.45|7493.32|7493.32|0
1652182210000|2022-05-10 11:30:10|7495.58|7495.58|7496.72|7496.72|7497.85|7497.85|7495.54|7495.54|0
1652182230000|2022-05-10 11:30:30|7497.85|7497.85|7498.42|7498.42|7498.42|7498.42|7497.85|7497.85|0
1652182250000|2022-05-10 11:30:50|7498.38|7498.38|7498.38|7498.38|7499.51|7499.51|7498.38|7498.38|0
1652182260000|2022-05-10 11:31:00|7498.34|7498.34|7498.36|7498.36|7498.36|7498.36|7498.34|7498.34|0
1652182280000|2022-05-10 11:31:20|7498.32|7498.32|7498.32|7498.32|7498.32|7498.32|7498.32|7498.32|0
1652182290000|2022-05-10 11:31:30|7498.6|7498.6|7499.87|7499.87|7499.87|7499.87|7498.6|7498.6|0
1652182300000|2022-05-10 11:31:40|7499.94|7499.94|7501.96|7501.96|7501.96|7501.96|7499.94|7499.94|0
1652182310000|2022-05-10 11:31:50|7503.09|7503.09|7503.13|7503.13|7503.13|7503.13|7503.09|7503.09|0
1652182320000|2022-05-10 11:32:00|7503.15|7503.15|7504.57|7504.57|7504.57|7504.57|7503.15|7503.15|0
1652182330000|2022-05-10 11:32:10|7504.86|7504.86|7504.58|7504.58|7505.71|7505.71|7504.01|7504.01|0
1652182340000|2022-05-10 11:32:20|7503.45|7503.45|7504.58|7504.58|7504.86|7504.86|7503.45|7503.45|0
1652182350000|2022-05-10 11:32:30|7504.29|7504.29|7505.43|7505.43|7505.43|7505.43|7503.1|7503.1|0
1652182360000|2022-05-10 11:32:40|7504.29|7504.29|7505.48|7505.48|7505.48|7505.48|7504.29|7504.29|0
1652182370000|2022-05-10 11:32:50|7506.05|7506.05|7505.77|7505.77|7507.18|7507.18|7505.77|7505.77|0
1652182380000|2022-05-10 11:33:00|7505.8|7505.8|7506.93|7506.93|7506.93|7506.93|7505.8|7505.8|0
1652182390000|2022-05-10 11:33:10|7506.89|7506.89|7505.76|7505.76|7506.89|7506.89|7505.76|7505.76|0
1652182400000|2022-05-10 11:33:20|7506.89|7506.89|7506.61|7506.61|7507.74|7507.74|7506.61|7506.61|0
1652182410000|2022-05-10 11:33:30|7507.74|7507.74|7507.74|7507.74|7507.74|7507.74|7507.74|7507.74|0
1652182420000|2022-05-10 11:33:40|7506.61|7506.61|7507.63|7507.63|7507.63|7507.63|7506.04|7506.04|0
1652182430000|2022-05-10 11:33:50|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|0
1652182440000|2022-05-10 11:34:00|7506.21|7506.21|7508.47|7508.47|7508.47|7508.47|7506.21|7506.21|0
1652182450000|2022-05-10 11:34:10|7507.34|7507.34|7507.38|7507.38|7507.38|7507.38|7507.34|7507.34|0
1652182460000|2022-05-10 11:34:20|7507.34|7507.34|7506.25|7506.25|7507.38|7507.38|7506.25|7506.25|0
1652182470000|2022-05-10 11:34:30|7506.82|7506.82|7508.02|7508.02|7509.08|7509.08|7506.82|7506.82|0
1652182480000|2022-05-10 11:34:40|7508.06|7508.06|7506.89|7506.89|7508.06|7508.06|7506.89|7506.89|0
1652182490000|2022-05-10 11:34:50|7508.02|7508.02|7509.4|7509.4|7510.57|7510.57|7508.02|7508.02|0
1652182500000|2022-05-10 11:35:00|7510.53|7510.53|7510.53|7510.53|7510.53|7510.53|7509.4|7509.4|0
1652182510000|2022-05-10 11:35:10|7508.26|7508.26|7508.26|7508.26|7508.26|7508.26|7508.26|7508.26|0
1652182520000|2022-05-10 11:35:20|7508.55|7508.55|7508.83|7508.83|7508.83|7508.83|7508.55|7508.55|0
1652182530000|2022-05-10 11:35:30|7509.96|7509.96|7511.43|7511.43|7511.43|7511.43|7509.96|7509.96|0
1652182540000|2022-05-10 11:35:40|7511.41|7511.41|7510.28|7510.28|7511.41|7511.41|7510.28|7510.28|0
1652182550000|2022-05-10 11:35:50|7509.14|7509.14|7508.34|7508.34|7509.43|7509.43|7508.3|7508.3|0
1652182560000|2022-05-10 11:36:00|7508.62|7508.62|7510.04|7510.04|7510.04|7510.04|7508.62|7508.62|0
1652182570000|2022-05-10 11:36:10|7511.17|7511.17|7510.07|7510.07|7511.27|7511.27|7510.07|7510.07|0
1652182580000|2022-05-10 11:36:20|7508.94|7508.94|7508.28|7508.28|7508.94|7508.94|7508.28|7508.28|0
1652182590000|2022-05-10 11:36:30|7508.32|7508.32|7508.18|7508.18|7508.32|7508.32|7508.18|7508.18|0
1652182600000|2022-05-10 11:36:40|7508.74|7508.74|7508.46|7508.46|7508.74|7508.74|7508.46|7508.46|0
1652182610000|2022-05-10 11:36:50|7507.33|7507.33|7505.63|7505.63|7507.33|7507.33|7505.63|7505.63|0
1652182620000|2022-05-10 11:37:00|7504.5|7504.5|7505.44|7505.44|7505.73|7505.73|7504.21|7504.21|0
1652182630000|2022-05-10 11:37:10|7505.51|7505.51|7506.99|7506.99|7506.99|7506.99|7505.51|7505.51|0
1652182640000|2022-05-10 11:37:20|7508.12|7508.12|7506.99|7506.99|7508.12|7508.12|7506.99|7506.99|0
1652182650000|2022-05-10 11:37:30|7506.42|7506.42|7505.57|7505.57|7507.56|7507.56|7505.57|7505.57|0
1652182670000|2022-05-10 11:37:50|7506.14|7506.14|7506.14|7506.14|7506.14|7506.14|7506.14|7506.14|0
1652182680000|2022-05-10 11:38:00|7507.27|7507.27|7508.97|7508.97|7508.97|7508.97|7507.27|7507.27|0
1652182690000|2022-05-10 11:38:10|7509.04|7509.04|7509.01|7509.01|7509.04|7509.04|7509.01|7509.01|0
1652182700000|2022-05-10 11:38:20|7509.03|7509.03|7508.24|7508.24|7509.05|7509.05|7507.92|7507.92|0
1652182710000|2022-05-10 11:38:30|7508.26|7508.26|7510.15|7510.15|7510.18|7510.18|7508.26|7508.26|0
1652182720000|2022-05-10 11:38:40|7509.58|7509.58|7507|7507|7509.58|7509.58|7507|7507|0
1652182730000|2022-05-10 11:38:50|7506.99|7506.99|7505.02|7505.02|7506.99|7506.99|7505.02|7505.02|0
1652182750000|2022-05-10 11:39:10|7505.59|7505.59|7505.55|7505.55|7505.59|7505.59|7505.51|7505.51|0
1652182760000|2022-05-10 11:39:20|7505.84|7505.84|7508.07|7508.07|7508.07|7508.07|7505.84|7505.84|0
1652182770000|2022-05-10 11:39:30|7507.78|7507.78|7506.44|7506.44|7507.78|7507.78|7506.44|7506.44|0
1652182780000|2022-05-10 11:39:40|7506.45|7506.45|7507.46|7507.46|7507.46|7507.46|7506.33|7506.33|0
1652182790000|2022-05-10 11:39:50|7508.59|7508.59|7507.46|7507.46|7508.59|7508.59|7507.46|7507.46|0
1652182800000|2022-05-10 11:40:00|7508.59|7508.59|7505.47|7505.47|7508.59|7508.59|7505.47|7505.47|0
1652182810000|2022-05-10 11:40:10|7505.19|7505.19|7504.04|7504.04|7505.19|7505.19|7504.04|7504.04|0
1652182820000|2022-05-10 11:40:20|7504.32|7504.32|7502.9|7502.9|7505.45|7505.45|7502.9|7502.9|0
1652182830000|2022-05-10 11:40:30|7502.92|7502.92|7500.09|7500.09|7502.92|7502.92|7500.09|7500.09|0
1652182850000|2022-05-10 11:40:50|7500.94|7500.94|7504.31|7504.31|7504.33|7504.33|7500.94|7500.94|0
1652182870000|2022-05-10 11:41:10|7503.18|7503.18|7504.31|7504.31|7504.31|7504.31|7503.18|7503.18|0
1652182880000|2022-05-10 11:41:20|7504.29|7504.29|7504.29|7504.29|7504.29|7504.29|7504.29|7504.29|0
1652182890000|2022-05-10 11:41:30|7505.42|7505.42|7507.4|7507.4|7507.4|7507.4|7505.42|7505.42|0
1652182900000|2022-05-10 11:41:40|7507.69|7507.69|7510.6|7510.6|7510.6|7510.6|7507.69|7507.69|0
1652182910000|2022-05-10 11:41:50|7512.02|7512.02|7509.75|7509.75|7512.86|7512.86|7509.75|7509.75|0
1652182920000|2022-05-10 11:42:00|7508.62|7508.62|7507.2|7507.2|7508.62|7508.62|7507.2|7507.2|0
1652182930000|2022-05-10 11:42:10|7509.46|7509.46|7509.46|7509.46|7509.46|7509.46|7508.33|7508.33|0
1652182940000|2022-05-10 11:42:20|7508.33|7508.33|7509.46|7509.46|7509.46|7509.46|7508.33|7508.33|0
1652182950000|2022-05-10 11:42:30|7510.6|7510.6|7510.76|7510.76|7510.76|7510.76|7510.6|7510.6|0
1652182960000|2022-05-10 11:42:40|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|0
1652182970000|2022-05-10 11:42:50|7511.92|7511.92|7511.92|7511.92|7511.92|7511.92|7511.92|7511.92|0
1652182980000|2022-05-10 11:43:00|7514.47|7514.47|7515.64|7515.64|7515.64|7515.64|7514.45|7514.45|0
1652182990000|2022-05-10 11:43:10|7513.38|7513.38|7515.02|7515.02|7515.02|7515.02|7513.32|7513.32|0
1652183000000|2022-05-10 11:43:20|7515.3|7515.3|7514.79|7514.79|7515.36|7515.36|7514.79|7514.79|0
1652183010000|2022-05-10 11:43:30|7514.83|7514.83|7514.8|7514.8|7514.86|7514.86|7514.8|7514.8|0
1652183020000|2022-05-10 11:43:40|7515.08|7515.08|7517.34|7517.34|7517.34|7517.34|7515.08|7515.08|0
1652183030000|2022-05-10 11:43:50|7516.18|7516.18|7514.82|7514.82|7516.18|7516.18|7514.8|7514.8|0
1652183040000|2022-05-10 11:44:00|7514.25|7514.25|7513.12|7513.12|7514.25|7514.25|7513.12|7513.12|0
1652183050000|2022-05-10 11:44:10|7513.14|7513.14|7515.71|7515.71|7515.71|7515.71|7513.14|7513.14|0
1652183060000|2022-05-10 11:44:20|7516.84|7516.84|7516.84|7516.84|7516.84|7516.84|7516.84|7516.84|0
1652183070000|2022-05-10 11:44:30|7516.87|7516.87|7517.16|7517.16|7517.16|7517.16|7516.87|7516.87|0
1652183080000|2022-05-10 11:44:40|7516.88|7516.88|7516.88|7516.88|7516.88|7516.88|7516.88|7516.88|0
1652183090000|2022-05-10 11:44:50|7516.6|7516.6|7514.16|7514.16|7516.6|7516.6|7514.05|7514.05|0
1652183100000|2022-05-10 11:45:00|7514.14|7514.14|7514.14|7514.14|7514.14|7514.14|7514.14|7514.14|0
1652183110000|2022-05-10 11:45:10|7513.53|7513.53|7513.25|7513.25|7513.82|7513.82|7513.25|7513.25|0
1652183120000|2022-05-10 11:45:20|7513.31|7513.31|7516.34|7516.34|7516.34|7516.34|7513.31|7513.31|0
1652183140000|2022-05-10 11:45:40|7516.06|7516.06|7513.76|7513.76|7516.06|7516.06|7513.76|7513.76|0
1652183150000|2022-05-10 11:45:50|7514.89|7514.89|7514.89|7514.89|7514.89|7514.89|7514.89|7514.89|0
1652183160000|2022-05-10 11:46:00|7513.76|7513.76|7514.89|7514.89|7514.89|7514.89|7513.76|7513.76|0
1652183170000|2022-05-10 11:46:10|7514.87|7514.87|7513.74|7513.74|7514.87|7514.87|7513.74|7513.74|0
1652183180000|2022-05-10 11:46:20|7514.02|7514.02|7513.78|7513.78|7515.19|7515.19|7513.46|7513.46|0
1652183190000|2022-05-10 11:46:30|7513.49|7513.49|7513.49|7513.49|7513.49|7513.49|7513.49|7513.49|0
1652183200000|2022-05-10 11:46:40|7513.47|7513.47|7514.31|7514.31|7514.32|7514.32|7512.34|7512.34|0
1652183210000|2022-05-10 11:46:50|7514.29|7514.29|7514.33|7514.33|7514.33|7514.33|7514.29|7514.29|0
1652183220000|2022-05-10 11:47:00|7512.91|7512.91|7512.63|7512.63|7513.76|7513.76|7512.63|7512.63|0
1652183230000|2022-05-10 11:47:10|7512.06|7512.06|7509.21|7509.21|7512.06|7512.06|7509.21|7509.21|0
1652183240000|2022-05-10 11:47:20|7509.17|7509.17|7510.3|7510.3|7510.3|7510.3|7509.17|7509.17|0
1652183250000|2022-05-10 11:47:30|7510.87|7510.87|7512.29|7512.29|7512.57|7512.57|7510.87|7510.87|0
1652183260000|2022-05-10 11:47:40|7512.85|7512.85|7513.7|7513.7|7513.99|7513.99|7512.85|7512.85|0
1652183270000|2022-05-10 11:47:50|7514.83|7514.83|7516.53|7516.53|7516.53|7516.53|7513.7|7513.7|0
1652183280000|2022-05-10 11:48:00|7516.55|7516.55|7516.84|7516.84|7517.97|7517.97|7516.55|7516.55|0
1652183290000|2022-05-10 11:48:10|7516.82|7516.82|7515.4|7515.4|7517.66|7517.66|7515.4|7515.4|0
1652183300000|2022-05-10 11:48:20|7517.66|7517.66|7516.53|7516.53|7517.66|7517.66|7516.53|7516.53|0
1652183310000|2022-05-10 11:48:30|7517.1|7517.1|7519.36|7519.36|7520.5|7520.5|7517.1|7517.1|0
1652183320000|2022-05-10 11:48:40|7519.65|7519.65|7518.52|7518.52|7519.65|7519.65|7517.95|7517.95|0
1652183330000|2022-05-10 11:48:50|7519.65|7519.65|7520.21|7520.21|7520.21|7520.21|7518.52|7518.52|0
1652183340000|2022-05-10 11:49:00|7520.78|7520.78|7521.06|7521.06|7521.06|7521.06|7520.78|7520.78|0
1652183350000|2022-05-10 11:49:10|7520.78|7520.78|7519.36|7519.36|7520.78|7520.78|7519.36|7519.36|0
1652183360000|2022-05-10 11:49:20|7520.5|7520.5|7519.28|7519.28|7520.5|7520.5|7519.28|7519.28|0
1652183370000|2022-05-10 11:49:30|7519|7519|7519|7519|7519|7519|7517.86|7517.86|0
1652183380000|2022-05-10 11:49:40|7517.86|7517.86|7519|7519|7519|7519|7517.86|7517.86|0
1652183390000|2022-05-10 11:49:50|7517.86|7517.86|7517.83|7517.83|7517.86|7517.86|7517.83|7517.83|0
1652183400000|2022-05-10 11:50:00|7519.81|7519.81|7519.81|7519.81|7519.81|7519.81|7519.81|7519.81|0
1652183410000|2022-05-10 11:50:10|7517.55|7517.55|7516.42|7516.42|7517.55|7517.55|7516.42|7516.42|0
1652183430000|2022-05-10 11:50:30|7517.55|7517.55|7516.98|7516.98|7517.55|7517.55|7516.98|7516.98|0
1652183440000|2022-05-10 11:50:40|7515.85|7515.85|7515.57|7515.57|7515.85|7515.85|7515.57|7515.57|0
1652183460000|2022-05-10 11:51:00|7516.13|7516.13|7516.13|7516.13|7516.13|7516.13|7516.13|7516.13|0
1652183470000|2022-05-10 11:51:10|7516.11|7516.11|7516.07|7516.07|7516.11|7516.11|7516.07|7516.07|0
1652183480000|2022-05-10 11:51:20|7515.79|7515.79|7515.79|7515.79|7515.79|7515.79|7515.79|7515.79|0
1652183490000|2022-05-10 11:51:30|7515.72|7515.72|7513.29|7513.29|7515.72|7515.72|7513.29|7513.29|0
1652183500000|2022-05-10 11:51:40|7513.24|7513.24|7513.03|7513.03|7513.24|7513.24|7511.82|7511.82|0
1652183510000|2022-05-10 11:51:50|7512.74|7512.74|7511.61|7511.61|7512.74|7512.74|7511.04|7511.04|0
1652183530000|2022-05-10 11:52:10|7510.76|7510.76|7511.62|7511.62|7511.62|7511.62|7510.76|7510.76|0
1652183540000|2022-05-10 11:52:20|7512.75|7512.75|7514.49|7514.49|7516.47|7516.47|7512.75|7512.75|0
1652183550000|2022-05-10 11:52:30|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|0
1652183560000|2022-05-10 11:52:40|7515.34|7515.34|7513.64|7513.64|7515.34|7515.34|7513.64|7513.64|0
1652183570000|2022-05-10 11:52:50|7513.6|7513.6|7511.06|7511.06|7513.89|7513.89|7510.77|7510.77|0
1652183580000|2022-05-10 11:53:00|7512.19|7512.19|7512.47|7512.47|7513.04|7513.04|7512.19|7512.19|0
1652183590000|2022-05-10 11:53:10|7513.6|7513.6|7513.6|7513.6|7513.6|7513.6|7513.6|7513.6|0
1652183600000|2022-05-10 11:53:20|7514.17|7514.17|7513.04|7513.04|7514.17|7514.17|7511.62|7511.62|0
1652183610000|2022-05-10 11:53:30|7513.61|7513.61|7512.48|7512.48|7513.61|7513.61|7512.48|7512.48|0
1652183620000|2022-05-10 11:53:40|7512.19|7512.19|7510.49|7510.49|7513.32|7513.32|7510.49|7510.49|0
1652183630000|2022-05-10 11:53:50|7511.62|7511.62|7510.49|7510.49|7511.62|7511.62|7510.49|7510.49|0
1652183640000|2022-05-10 11:54:00|7511.4|7511.4|7514.82|7514.82|7514.82|7514.82|7511.39|7511.39|0
1652183650000|2022-05-10 11:54:10|7513.69|7513.69|7514.51|7514.51|7515.08|7515.08|7512.53|7512.53|0
1652183660000|2022-05-10 11:54:20|7514.5|7514.5|7512.48|7512.48|7514.5|7514.5|7512.23|7512.23|0
1652183670000|2022-05-10 11:54:30|7513.62|7513.62|7513.9|7513.9|7513.9|7513.9|7513.62|7513.62|0
1652183680000|2022-05-10 11:54:40|7514.75|7514.75|7513.32|7513.32|7514.75|7514.75|7513.32|7513.32|0
1652183690000|2022-05-10 11:54:50|7513.61|7513.61|7513.32|7513.32|7514.74|7514.74|7513.32|7513.32|0
1652183700000|2022-05-10 11:55:00|7514.45|7514.45|7514.77|7514.77|7514.77|7514.77|7514.45|7514.45|0
1652183710000|2022-05-10 11:55:10|7514.21|7514.21|7514.1|7514.1|7514.21|7514.21|7512.97|7512.97|0
1652183720000|2022-05-10 11:55:20|7514.06|7514.06|7513.53|7513.53|7514.66|7514.66|7512.94|7512.94|0
1652183740000|2022-05-10 11:55:40|7513.57|7513.57|7513.57|7513.57|7513.57|7513.57|7513.57|7513.57|0
1652183750000|2022-05-10 11:55:50|7512.44|7512.44|7512.72|7512.72|7512.72|7512.72|7512.44|7512.44|0
1652183760000|2022-05-10 11:56:00|7512.44|7512.44|7512.72|7512.72|7512.72|7512.72|7511.59|7511.59|0
1652183770000|2022-05-10 11:56:10|7512.64|7512.64|7514.34|7514.34|7514.34|7514.34|7512.64|7512.64|0
1652183780000|2022-05-10 11:56:20|7515.47|7515.47|7514.34|7514.34|7515.47|7515.47|7513.21|7513.21|0
1652183790000|2022-05-10 11:56:30|7515.47|7515.47|7515.47|7515.47|7515.47|7515.47|7515.47|7515.47|0
1652183800000|2022-05-10 11:56:40|7514.34|7514.34|7514.62|7514.62|7514.62|7514.62|7514.34|7514.34|0
1652183810000|2022-05-10 11:56:50|7515.75|7515.75|7516.88|7516.88|7516.88|7516.88|7515.75|7515.75|0
1652183820000|2022-05-10 11:57:00|7517.17|7517.17|7517.17|7517.17|7517.2|7517.2|7517.17|7517.17|0
1652183830000|2022-05-10 11:57:10|7517.24|7517.24|7518.33|7518.33|7518.33|7518.33|7517.2|7517.2|0
1652183840000|2022-05-10 11:57:20|7518.36|7518.36|7518.08|7518.08|7518.36|7518.36|7518.08|7518.08|0
1652183850000|2022-05-10 11:57:30|7518.04|7518.04|7513.55|7513.55|7518.04|7518.04|7513.55|7513.55|0
1652183860000|2022-05-10 11:57:40|7513.53|7513.53|7513.48|7513.48|7513.59|7513.59|7513.48|7513.48|0
1652183870000|2022-05-10 11:57:50|7513.44|7513.44|7513.2|7513.2|7513.48|7513.48|7512.91|7512.91|0
1652183880000|2022-05-10 11:58:00|7513.16|7513.16|7513.73|7513.73|7513.73|7513.73|7513.16|7513.16|0
1652183900000|2022-05-10 11:58:20|7514.3|7514.3|7514.3|7514.3|7514.3|7514.3|7514.3|7514.3|0
1652183910000|2022-05-10 11:58:30|7513.17|7513.17|7516.84|7516.84|7516.84|7516.84|7513.17|7513.17|0
1652183920000|2022-05-10 11:58:40|7516.28|7516.28|7514.08|7514.08|7516.35|7516.35|7514.08|7514.08|0
1652183940000|2022-05-10 11:59:00|7514.05|7514.05|7512.92|7512.92|7514.05|7514.05|7512.92|7512.92|0
1652183950000|2022-05-10 11:59:10|7515.18|7515.18|7514.08|7514.08|7515.18|7515.18|7514.05|7514.05|0
1652183960000|2022-05-10 11:59:20|7512.94|7512.94|7512.94|7512.94|7512.94|7512.94|7512.94|7512.94|0
1652183970000|2022-05-10 11:59:30|7514.08|7514.08|7514.08|7514.08|7514.08|7514.08|7514.08|7514.08|0
1652183980000|2022-05-10 11:59:40|7515.21|7515.21|7514.08|7514.08|7515.21|7515.21|7514.08|7514.08|0
1652183990000|2022-05-10 11:59:50|7514.11|7514.11|7511.85|7511.85|7514.11|7514.11|7511.85|7511.85|0
1652184000000|2022-05-10 12:00:00|7512.98|7512.98|7511.88|7511.88|7513.58|7513.58|7511.88|7511.88|0
1652184010000|2022-05-10 12:00:10|7510.75|7510.75|7509.02|7509.02|7510.75|7510.75|7509.02|7509.02|0
1652184020000|2022-05-10 12:00:20|7511.29|7511.29|7510.48|7510.48|7511.57|7511.57|7510.33|7510.33|0
1652184030000|2022-05-10 12:00:30|7511.61|7511.61|7510.48|7510.48|7511.61|7511.61|7509.34|7509.34|0
1652184040000|2022-05-10 12:00:40|7508.21|7508.21|7508.16|7508.16|7508.24|7508.24|7508.16|7508.16|0
1652184050000|2022-05-10 12:00:50|7510.42|7510.42|7511.27|7511.27|7511.55|7511.55|7510.42|7510.42|0
1652184060000|2022-05-10 12:01:00|7510.99|7510.99|7505.28|7505.28|7510.99|7510.99|7505.28|7505.28|0
1652184070000|2022-05-10 12:01:10|7504.15|7504.15|7498.98|7498.98|7504.15|7504.15|7496.15|7496.15|0
1652184080000|2022-05-10 12:01:20|7498.41|7498.41|7498.98|7498.98|7498.98|7498.98|7497.28|7497.28|0
1652184090000|2022-05-10 12:01:30|7498.42|7498.42|7487.91|7487.91|7498.98|7498.98|7487.91|7487.91|0
1652184100000|2022-05-10 12:01:40|7485.35|7485.35|7489.05|7489.05|7490.15|7490.15|7485.35|7485.35|0
1652184110000|2022-05-10 12:01:50|7488.98|7488.98|7490.12|7490.12|7490.12|7490.12|7488.98|7488.98|0
1652184120000|2022-05-10 12:02:00|7490.97|7490.97|7491.84|7491.84|7491.84|7491.84|7489.84|7489.84|0
1652184130000|2022-05-10 12:02:10|7490.71|7490.71|7488.83|7488.83|7491.56|7491.56|7488.73|7488.73|0
1652184140000|2022-05-10 12:02:20|7489.12|7489.12|7489.69|7489.69|7489.69|7489.69|7488.55|7488.55|0
1652184150000|2022-05-10 12:02:30|7490.82|7490.82|7491.1|7491.1|7491.95|7491.95|7490.82|7490.82|0
1652184160000|2022-05-10 12:02:40|7489.97|7489.97|7489.6|7489.6|7489.97|7489.97|7489.56|7489.56|0
1652184170000|2022-05-10 12:02:50|7490.74|7490.74|7490.6|7490.6|7490.74|7490.74|7490.6|7490.6|0
1652184180000|2022-05-10 12:03:00|7490.57|7490.57|7489.73|7489.73|7490.57|7490.57|7487.46|7487.46|0
1652184190000|2022-05-10 12:03:10|7490.86|7490.86|7488.03|7488.03|7490.86|7490.86|7488.03|7488.03|0
1652184200000|2022-05-10 12:03:20|7490.29|7490.29|7489.73|7489.73|7490.86|7490.86|7489.73|7489.73|0
1652184210000|2022-05-10 12:03:30|7490.86|7490.86|7490.93|7490.93|7490.93|7490.93|7490.86|7490.86|0
1652184220000|2022-05-10 12:03:40|7490.89|7490.89|7488.63|7488.63|7490.89|7490.89|7488.63|7488.63|0
1652184230000|2022-05-10 12:03:50|7489.76|7489.76|7489.76|7489.76|7489.76|7489.76|7488.63|7488.63|0
1652184240000|2022-05-10 12:04:00|7489.66|7489.66|7489.65|7489.65|7489.66|7489.66|7489.65|7489.65|0
1652184250000|2022-05-10 12:04:10|7490.78|7490.78|7491.07|7491.07|7491.91|7491.91|7490.78|7490.78|0
1652184260000|2022-05-10 12:04:20|7489.94|7489.94|7489.94|7489.94|7489.94|7489.94|7489.94|7489.94|0
1652184270000|2022-05-10 12:04:30|7491.07|7491.07|7491.35|7491.35|7491.35|7491.35|7491.07|7491.07|0
1652184290000|2022-05-10 12:04:50|7491.63|7491.63|7491.92|7491.92|7491.92|7491.92|7491.63|7491.63|0
1652184300000|2022-05-10 12:05:00|7491.63|7491.63|7491.89|7491.89|7491.89|7491.89|7490.48|7490.48|0
1652184320000|2022-05-10 12:05:20|7490.76|7490.76|7490.43|7490.43|7493.02|7493.02|7490.43|7490.43|0
1652184330000|2022-05-10 12:05:30|7489.87|7489.87|7490.15|7490.15|7490.15|7490.15|7489.87|7489.87|0
1652184340000|2022-05-10 12:05:40|7491.28|7491.28|7488.7|7488.7|7491.28|7491.28|7488.7|7488.7|0
1652184350000|2022-05-10 12:05:50|7489.27|7489.27|7489.25|7489.25|7489.27|7489.27|7489.25|7489.25|0
1652184360000|2022-05-10 12:06:00|7490.38|7490.38|7491.51|7491.51|7491.51|7491.51|7490.38|7490.38|0
1652184370000|2022-05-10 12:06:10|7490.38|7490.38|7490.38|7490.38|7490.38|7490.38|7490.38|7490.38|0
1652184380000|2022-05-10 12:06:20|7490.1|7490.1|7490.12|7490.12|7490.12|7490.12|7490.1|7490.1|0
1652184400000|2022-05-10 12:06:40|7488.99|7488.99|7487.85|7487.85|7488.99|7488.99|7487.85|7487.85|0
1652184410000|2022-05-10 12:06:50|7490.12|7490.12|7490.23|7490.23|7490.26|7490.26|7490.12|7490.12|0
1652184420000|2022-05-10 12:07:00|7490.21|7490.21|7492.16|7492.16|7492.16|7492.16|7490.14|7490.14|0
1652184430000|2022-05-10 12:07:10|7492.14|7492.14|7490.68|7490.68|7492.14|7492.14|7490.68|7490.68|0
1652184440000|2022-05-10 12:07:20|7491.25|7491.25|7491.25|7491.25|7491.25|7491.25|7491.25|7491.25|0
1652184450000|2022-05-10 12:07:30|7490.68|7490.68|7490.68|7490.68|7490.68|7490.68|7490.68|7490.68|0
1652184460000|2022-05-10 12:07:40|7490.61|7490.61|7487.22|7487.22|7490.61|7490.61|7487.22|7487.22|0
1652184470000|2022-05-10 12:07:50|7486.08|7486.08|7487.17|7487.17|7487.17|7487.17|7484.91|7484.91|0
1652184480000|2022-05-10 12:08:00|7486.04|7486.04|7488.44|7488.44|7488.49|7488.49|7486.04|7486.04|0
1652184490000|2022-05-10 12:08:10|7488.51|7488.51|7487.38|7487.38|7488.51|7488.51|7487.38|7487.38|0
1652184500000|2022-05-10 12:08:20|7488.51|7488.51|7491.13|7491.13|7491.13|7491.13|7488.51|7488.51|0
1652184510000|2022-05-10 12:08:30|7490|7490|7491.08|7491.08|7491.08|7491.08|7489.94|7489.94|0
1652184520000|2022-05-10 12:08:40|7489.94|7489.94|7488.77|7488.77|7491.08|7491.08|7488.77|7488.77|0
1652184530000|2022-05-10 12:08:50|7487.64|7487.64|7490.83|7490.83|7490.83|7490.83|7486.79|7486.79|0
1652184540000|2022-05-10 12:09:00|7491.96|7491.96|7489.7|7489.7|7491.96|7491.96|7489.7|7489.7|0
1652184550000|2022-05-10 12:09:10|7489.63|7489.63|7489.31|7489.31|7489.63|7489.63|7489.31|7489.31|0
1652184560000|2022-05-10 12:09:20|7490.44|7490.44|7490.34|7490.34|7490.72|7490.72|7490.34|7490.34|0
1652184570000|2022-05-10 12:09:30|7490.62|7490.62|7489.28|7489.28|7490.62|7490.62|7489.21|7489.21|0
1652184580000|2022-05-10 12:09:40|7490.41|7490.41|7484.18|7484.18|7490.41|7490.41|7484.18|7484.18|0
1652184590000|2022-05-10 12:09:50|7485.02|7485.02|7487.89|7487.89|7487.89|7487.89|7484.74|7484.74|0
1652184600000|2022-05-10 12:10:00|7489.02|7489.02|7489.35|7489.35|7489.35|7489.35|7489.02|7489.02|0
1652184610000|2022-05-10 12:10:10|7489.32|7489.32|7489.29|7489.29|7489.32|7489.32|7489.29|7489.29|0
1652184620000|2022-05-10 12:10:20|7489.86|7489.86|7490.36|7490.36|7490.43|7490.43|7489.86|7489.86|0
1652184630000|2022-05-10 12:10:30|7490.46|7490.46|7492.44|7492.44|7492.76|7492.76|7490.46|7490.46|0
1652184640000|2022-05-10 12:10:40|7491.87|7491.87|7491.31|7491.31|7491.87|7491.87|7491.31|7491.31|0
1652184650000|2022-05-10 12:10:50|7490.17|7490.17|7489.61|7489.61|7490.17|7490.17|7489.04|7489.04|0
1652184660000|2022-05-10 12:11:00|7489.32|7489.32|7489.32|7489.32|7489.32|7489.32|7489.32|7489.32|0
1652184670000|2022-05-10 12:11:10|7489.36|7489.36|7489.27|7489.27|7489.36|7489.36|7489.25|7489.25|0
1652184680000|2022-05-10 12:11:20|7489.29|7489.29|7489.57|7489.57|7489.57|7489.57|7489.29|7489.29|0
1652184690000|2022-05-10 12:11:30|7488.44|7488.44|7489.99|7489.99|7489.99|7489.99|7488.44|7488.44|0
1652184700000|2022-05-10 12:11:40|7490.27|7490.27|7489.23|7489.23|7490.46|7490.46|7489.23|7489.23|0
1652184710000|2022-05-10 12:11:50|7490.36|7490.36|7490.33|7490.33|7491.49|7491.49|7490.33|7490.33|0
1652184720000|2022-05-10 12:12:00|7490.04|7490.04|7490.33|7490.33|7490.33|7490.33|7490.04|7490.04|0
1652184730000|2022-05-10 12:12:10|7490.36|7490.36|7489.23|7489.23|7490.36|7490.36|7489.23|7489.23|0
1652184740000|2022-05-10 12:12:20|7489.8|7489.8|7492.08|7492.08|7492.08|7492.08|7489.53|7489.53|0
1652184750000|2022-05-10 12:12:30|7490.95|7490.95|7492.08|7492.08|7492.08|7492.08|7490.95|7490.95|0
1652184760000|2022-05-10 12:12:40|7490.95|7490.95|7490.91|7490.91|7491.2|7491.2|7490.91|7490.91|0
1652184770000|2022-05-10 12:12:50|7491.48|7491.48|7490.11|7490.11|7492.65|7492.65|7490.11|7490.11|0
1652184780000|2022-05-10 12:13:00|7490.15|7490.15|7490.18|7490.18|7490.18|7490.18|7490.15|7490.15|0
1652184790000|2022-05-10 12:13:10|7489.9|7489.9|7491.03|7491.03|7491.03|7491.03|7489.9|7489.9|0
1652184800000|2022-05-10 12:13:20|7489.9|7489.9|7489.2|7489.2|7490.47|7490.47|7489.2|7489.2|0
1652184810000|2022-05-10 12:13:30|7489.27|7489.27|7489.27|7489.27|7489.27|7489.27|7489.27|7489.27|0
1652184830000|2022-05-10 12:13:50|7488.7|7488.7|7485.82|7485.82|7488.7|7488.7|7484.13|7484.13|0
1652184840000|2022-05-10 12:14:00|7486.96|7486.96|7487.21|7487.21|7487.21|7487.21|7484.69|7484.69|0
1652184850000|2022-05-10 12:14:10|7486.07|7486.07|7488.37|7488.37|7488.37|7488.37|7486.07|7486.07|0
1652184860000|2022-05-10 12:14:20|7487.24|7487.24|7487.24|7487.24|7488.37|7488.37|7487.24|7487.24|0
1652184870000|2022-05-10 12:14:30|7488.37|7488.37|7488.37|7488.37|7488.37|7488.37|7488.37|7488.37|0
1652184880000|2022-05-10 12:14:40|7487.24|7487.24|7487.24|7487.24|7487.24|7487.24|7487.24|7487.24|0
1652184900000|2022-05-10 12:15:00|7488.37|7488.37|7487.24|7487.24|7488.37|7488.37|7487.24|7487.24|0
1652184910000|2022-05-10 12:15:10|7487.52|7487.52|7484.95|7484.95|7488.66|7488.66|7484.95|7484.95|0
1652184920000|2022-05-10 12:15:20|7486.08|7486.08|7485.8|7485.8|7486.08|7486.08|7485.8|7485.8|0
1652184930000|2022-05-10 12:15:30|7486.08|7486.08|7484.95|7484.95|7486.08|7486.08|7484.95|7484.95|0
1652184940000|2022-05-10 12:15:40|7487.21|7487.21|7485.8|7485.8|7487.21|7487.21|7485.51|7485.51|0
1652184950000|2022-05-10 12:15:50|7486.93|7486.93|7485.8|7485.8|7486.93|7486.93|7485.8|7485.8|0
1652184960000|2022-05-10 12:16:00|7485.82|7485.82|7484.69|7484.69|7485.82|7485.82|7484.69|7484.69|0
1652184970000|2022-05-10 12:16:10|7485.82|7485.82|7486.95|7486.95|7486.95|7486.95|7485.82|7485.82|0
1652184980000|2022-05-10 12:16:20|7486.66|7486.66|7490.06|7490.06|7490.06|7490.06|7486.66|7486.66|0
1652184990000|2022-05-10 12:16:30|7490.13|7490.13|7488.72|7488.72|7490.13|7490.13|7488.72|7488.72|0
1652185000000|2022-05-10 12:16:40|7487.59|7487.59|7487.59|7487.59|7487.59|7487.59|7487.59|7487.59|0
1652185010000|2022-05-10 12:16:50|7488.72|7488.72|7489.57|7489.57|7489.57|7489.57|7488.43|7488.43|0
1652185020000|2022-05-10 12:17:00|7488.43|7488.43|7489.57|7489.57|7490.7|7490.7|7488.43|7488.43|0
1652185030000|2022-05-10 12:17:10|7490.13|7490.13|7487.87|7487.87|7490.13|7490.13|7487.87|7487.87|0
1652185040000|2022-05-10 12:17:20|7488.16|7488.16|7487.87|7487.87|7488.16|7488.16|7487.87|7487.87|0
1652185050000|2022-05-10 12:17:30|7487.83|7487.83|7487.83|7487.83|7487.83|7487.83|7487.83|7487.83|0
1652185060000|2022-05-10 12:17:40|7492.36|7492.36|7495.19|7495.19|7495.19|7495.19|7492.36|7492.36|0
1652185070000|2022-05-10 12:17:50|7495.26|7495.26|7494.47|7494.47|7495.63|7495.63|7494.12|7494.12|0
1652185080000|2022-05-10 12:18:00|7493.34|7493.34|7497.02|7497.02|7497.02|7497.02|7493.34|7493.34|0
1652185090000|2022-05-10 12:18:10|7497.3|7497.3|7497.3|7497.3|7497.58|7497.58|7497.3|7497.3|0
1652185100000|2022-05-10 12:18:20|7497.87|7497.87|7497.87|7497.87|7497.87|7497.87|7497.87|7497.87|0
1652185110000|2022-05-10 12:18:30|7496.74|7496.74|7497.87|7497.87|7497.87|7497.87|7496.74|7496.74|0
1652185120000|2022-05-10 12:18:40|7499|7499|7497.87|7497.87|7499|7499|7497.87|7497.87|0
1652185140000|2022-05-10 12:19:00|7498.15|7498.15|7498.44|7498.44|7499.59|7499.59|7498.15|7498.15|0
1652185150000|2022-05-10 12:19:10|7499.57|7499.57|7499.85|7499.85|7499.85|7499.85|7499.57|7499.57|0
1652185160000|2022-05-10 12:19:20|7502.11|7502.11|7502.72|7502.72|7502.72|7502.72|7502.11|7502.11|0
1652185170000|2022-05-10 12:19:30|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|0
1652185180000|2022-05-10 12:19:40|7501.59|7501.59|7500.97|7500.97|7501.59|7501.59|7500.97|7500.97|0
1652185200000|2022-05-10 12:20:00|7500.68|7500.68|7500.68|7500.68|7500.68|7500.68|7500.68|7500.68|0
1652185210000|2022-05-10 12:20:10|7500.97|7500.97|7500.97|7500.97|7500.97|7500.97|7500.97|7500.97|0
1652185220000|2022-05-10 12:20:20|7500.9|7500.9|7500.9|7500.9|7500.9|7500.9|7500.9|7500.9|0
1652185230000|2022-05-10 12:20:30|7500.93|7500.93|7500.93|7500.93|7500.93|7500.93|7500.93|7500.93|0
1652185240000|2022-05-10 12:20:40|7500.9|7500.9|7502.06|7502.06|7503.19|7503.19|7500.9|7500.9|0
1652185250000|2022-05-10 12:20:50|7503.19|7503.19|7504.05|7504.05|7505.18|7505.18|7503.19|7503.19|0
1652185260000|2022-05-10 12:21:00|7503.76|7503.76|7504.89|7504.89|7504.89|7504.89|7503.76|7503.76|0
1652185270000|2022-05-10 12:21:10|7506.03|7506.03|7505.71|7505.71|7506.03|7506.03|7505.71|7505.71|0
1652185280000|2022-05-10 12:21:20|7504.57|7504.57|7504.57|7504.57|7504.57|7504.57|7504.57|7504.57|0
1652185290000|2022-05-10 12:21:30|7503.44|7503.44|7504.61|7504.61|7504.61|7504.61|7503.44|7503.44|0
1652185300000|2022-05-10 12:21:40|7505.74|7505.74|7505.48|7505.48|7505.74|7505.74|7504.33|7504.33|0
1652185310000|2022-05-10 12:21:50|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|0
1652185320000|2022-05-10 12:22:00|7506.59|7506.59|7506.03|7506.03|7506.59|7506.59|7505.46|7505.46|0
1652185330000|2022-05-10 12:22:10|7504.9|7504.9|7503.48|7503.48|7505.75|7505.75|7502.35|7502.35|0
1652185340000|2022-05-10 12:22:20|7503.53|7503.53|7503.53|7503.53|7503.53|7503.53|7503.53|7503.53|0
1652185350000|2022-05-10 12:22:30|7504.66|7504.66|7506.07|7506.07|7506.07|7506.07|7504.66|7504.66|0
1652185360000|2022-05-10 12:22:40|7506.36|7506.36|7505.25|7505.25|7506.36|7506.36|7505.23|7505.23|0
1652185370000|2022-05-10 12:22:50|7504.11|7504.11|7505.81|7505.81|7505.81|7505.81|7503.55|7503.55|0
1652185380000|2022-05-10 12:23:00|7506.66|7506.66|7505.46|7505.46|7506.66|7506.66|7505.46|7505.46|0
1652185390000|2022-05-10 12:23:10|7505.5|7505.5|7505.55|7505.55|7505.55|7505.55|7505.46|7505.46|0
1652185400000|2022-05-10 12:23:20|7505.27|7505.27|7505.2|7505.2|7505.27|7505.27|7505.2|7505.2|0
1652185410000|2022-05-10 12:23:30|7505.24|7505.24|7504.67|7504.67|7505.27|7505.27|7504.67|7504.67|0
1652185420000|2022-05-10 12:23:40|7504.95|7504.95|7506.59|7506.59|7507.01|7507.01|7504.95|7504.95|0
1652185430000|2022-05-10 12:23:50|7506.57|7506.57|7505.97|7505.97|7506.57|7506.57|7505.97|7505.97|0
1652185440000|2022-05-10 12:24:00|7506.03|7506.03|7506.35|7506.35|7507.44|7507.44|7506.03|7506.03|0
1652185450000|2022-05-10 12:24:10|7507.48|7507.48|7506.35|7506.35|7507.48|7507.48|7506.35|7506.35|0
1652185460000|2022-05-10 12:24:20|7506.41|7506.41|7506.41|7506.41|7506.41|7506.41|7506.41|7506.41|0
1652185490000|2022-05-10 12:24:50|7506.98|7506.98|7506.98|7506.98|7506.98|7506.98|7506.98|7506.98|0
1652185500000|2022-05-10 12:25:00|7508.11|7508.11|7510.37|7510.37|7510.37|7510.37|7507.54|7507.54|0
1652185520000|2022-05-10 12:25:20|7510.09|7510.09|7509.75|7509.75|7510.09|7510.09|7509.75|7509.75|0
1652185530000|2022-05-10 12:25:30|7508.62|7508.62|7507.48|7507.48|7508.62|7508.62|7507.48|7507.48|0
1652185540000|2022-05-10 12:25:40|7507.77|7507.77|7505.22|7505.22|7507.77|7507.77|7505.19|7505.19|0
1652185550000|2022-05-10 12:25:50|7506.35|7506.35|7503.52|7503.52|7506.64|7506.64|7503.52|7503.52|0
1652185560000|2022-05-10 12:26:00|7503.49|7503.49|7500.36|7500.36|7503.49|7503.49|7500.36|7500.36|0
1652185570000|2022-05-10 12:26:10|7500.93|7500.93|7503.76|7503.76|7503.76|7503.76|7500.93|7500.93|0
1652185580000|2022-05-10 12:26:20|7504.9|7504.9|7505.18|7505.18|7506.31|7506.31|7504.9|7504.9|0
1652185590000|2022-05-10 12:26:30|7506.31|7506.31|7508.01|7508.01|7508.01|7508.01|7506.31|7506.31|0
1652185600000|2022-05-10 12:26:40|7508.05|7508.05|7508.05|7508.05|7508.05|7508.05|7508.05|7508.05|0
1652185610000|2022-05-10 12:26:50|7505.78|7505.78|7505.74|7505.74|7506.87|7506.87|7505.74|7505.74|0
1652185620000|2022-05-10 12:27:00|7506.02|7506.02|7505.95|7505.95|7506.02|7506.02|7505.95|7505.95|0
1652185630000|2022-05-10 12:27:10|7506.23|7506.23|7507.37|7507.37|7507.37|7507.37|7506.23|7506.23|0
1652185640000|2022-05-10 12:27:20|7506.23|7506.23|7503.97|7503.97|7506.23|7506.23|7503.97|7503.97|0
1652185650000|2022-05-10 12:27:30|7505.1|7505.1|7503.97|7503.97|7505.1|7505.1|7503.97|7503.97|0
1652185660000|2022-05-10 12:27:40|7505.1|7505.1|7505.07|7505.07|7505.67|7505.67|7505.07|7505.07|0
1652185670000|2022-05-10 12:27:50|7503.94|7503.94|7504.5|7504.5|7504.5|7504.5|7503.94|7503.94|0
1652185680000|2022-05-10 12:28:00|7503.94|7503.94|7503.65|7503.65|7503.94|7503.94|7503.65|7503.65|0
1652185690000|2022-05-10 12:28:10|7504.22|7504.22|7505.91|7505.91|7506.2|7506.2|7503.94|7503.94|0
1652185700000|2022-05-10 12:28:20|7507.05|7507.05|7507.33|7507.33|7507.33|7507.33|7507.05|7507.05|0
1652185710000|2022-05-10 12:28:30|7508.46|7508.46|7508.53|7508.53|7508.82|7508.82|7508.46|7508.46|0
1652185720000|2022-05-10 12:28:40|7509.1|7509.1|7509.1|7509.1|7510.23|7510.23|7509.1|7509.1|0
1652185730000|2022-05-10 12:28:50|7510.23|7510.23|7509.1|7509.1|7510.23|7510.23|7509.1|7509.1|0
1652185740000|2022-05-10 12:29:00|7509.13|7509.13|7511.11|7511.11|7511.96|7511.96|7509.13|7509.13|0
1652185750000|2022-05-10 12:29:10|7511.05|7511.05|7510.2|7510.2|7512.18|7512.18|7509.82|7509.82|0
1652185760000|2022-05-10 12:29:20|7507.94|7507.94|7510.2|7510.2|7510.2|7510.2|7507.94|7507.94|0
1652185770000|2022-05-10 12:29:30|7509.07|7509.07|7508.51|7508.51|7509.07|7509.07|7507.65|7507.65|0
1652185780000|2022-05-10 12:29:40|7508.22|7508.22|7511.05|7511.05|7511.05|7511.05|7508.22|7508.22|0
1652185790000|2022-05-10 12:29:50|7511.01|7511.01|7510.73|7510.73|7511.01|7511.01|7510.73|7510.73|0
1652185800000|2022-05-10 12:30:00|7510.45|7510.45|7510.45|7510.45|7510.45|7510.45|7509.31|7509.31|0
1652185810000|2022-05-10 12:30:10|7509.31|7509.31|7509.19|7509.19|7509.31|7509.31|7508.06|7508.06|0
1652185820000|2022-05-10 12:30:20|7511.45|7511.45|7510.32|7510.32|7511.45|7511.45|7510.32|7510.32|0
1652185830000|2022-05-10 12:30:30|7511.45|7511.45|7513.15|7513.15|7514.28|7514.28|7510.32|7510.32|0
1652185840000|2022-05-10 12:30:40|7512.02|7512.02|7511.74|7511.74|7512.02|7512.02|7511.74|7511.74|0
1652185850000|2022-05-10 12:30:50|7511.17|7511.17|7511.74|7511.74|7511.74|7511.74|7511.17|7511.17|0
1652185860000|2022-05-10 12:31:00|7512.02|7512.02|7514|7514|7514|7514|7512.02|7512.02|0
1652185870000|2022-05-10 12:31:10|7513.94|7513.94|7515.74|7515.74|7515.74|7515.74|7513.94|7513.94|0
1652185880000|2022-05-10 12:31:20|7516.02|7516.02|7523.48|7523.48|7523.48|7523.48|7516.02|7516.02|0
1652185890000|2022-05-10 12:31:30|7524.05|7524.05|7524.33|7524.33|7524.33|7524.33|7524.05|7524.05|0
1652185900000|2022-05-10 12:31:40|7524.39|7524.39|7525.52|7525.52|7525.52|7525.52|7524.39|7524.39|0
1652185910000|2022-05-10 12:31:50|7525.44|7525.44|7525.44|7525.44|7525.44|7525.44|7525.44|7525.44|0
1652185920000|2022-05-10 12:32:00|7525.73|7525.73|7534.28|7534.28|7534.28|7534.28|7524.6|7524.6|0
1652185930000|2022-05-10 12:32:10|7535.41|7535.41|7540.86|7540.86|7540.86|7540.86|7535.41|7535.41|0
1652185940000|2022-05-10 12:32:20|7541.14|7541.14|7540.93|7540.93|7542.06|7542.06|7540.93|7540.93|0
1652185950000|2022-05-10 12:32:30|7540.64|7540.64|7544.16|7544.16|7545.26|7545.26|7539.55|7539.55|0
1652185960000|2022-05-10 12:32:40|7544.44|7544.44|7546.46|7546.46|7547.03|7547.03|7544.44|7544.44|0
1652185970000|2022-05-10 12:32:50|7545.61|7545.61|7549.01|7549.01|7549.01|7549.01|7545.61|7545.61|0
1652185980000|2022-05-10 12:33:00|7547.88|7547.88|7550.43|7550.43|7550.43|7550.43|7547.88|7547.88|0
1652185990000|2022-05-10 12:33:10|7550.45|7550.45|7548.75|7548.75|7550.45|7550.45|7548.75|7548.75|0
1652186000000|2022-05-10 12:33:20|7549.32|7549.32|7548.21|7548.21|7549.62|7549.62|7548.21|7548.21|0
1652186010000|2022-05-10 12:33:30|7548.49|7548.49|7549.28|7549.28|7549.28|7549.28|7547.92|7547.92|0
1652186020000|2022-05-10 12:33:40|7550.41|7550.41|7550.41|7550.41|7550.41|7550.41|7550.41|7550.41|0
1652186030000|2022-05-10 12:33:50|7549.28|7549.28|7550.41|7550.41|7550.41|7550.41|7549.28|7549.28|0
1652186040000|2022-05-10 12:34:00|7550.39|7550.39|7549.26|7549.26|7550.39|7550.39|7549.26|7549.26|0
1652186050000|2022-05-10 12:34:10|7550.39|7550.39|7549.26|7549.26|7550.39|7550.39|7549.26|7549.26|0
1652186060000|2022-05-10 12:34:20|7550.39|7550.39|7549.21|7549.21|7550.39|7550.39|7548.96|7548.96|0
1652186070000|2022-05-10 12:34:30|7550.34|7550.34|7550.37|7550.37|7550.37|7550.37|7550.34|7550.34|0
1652186080000|2022-05-10 12:34:40|7550.39|7550.39|7551.52|7551.52|7551.52|7551.52|7550.39|7550.39|0
1652186090000|2022-05-10 12:34:50|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|0
1652186100000|2022-05-10 12:35:00|7552.42|7552.42|7550.14|7550.14|7552.42|7552.42|7549.87|7549.87|0
1652186110000|2022-05-10 12:35:10|7549.57|7549.57|7547.3|7547.3|7549.85|7549.85|7546.45|7546.45|0
1652186120000|2022-05-10 12:35:20|7546.74|7546.74|7550.7|7550.7|7550.7|7550.7|7546.74|7546.74|0
1652186130000|2022-05-10 12:35:30|7551.27|7551.27|7553.81|7553.81|7553.81|7553.81|7551.27|7551.27|0
1652186140000|2022-05-10 12:35:40|7551.83|7551.83|7553.25|7553.25|7553.53|7553.53|7551.83|7551.83|0
1652186150000|2022-05-10 12:35:50|7553.34|7553.34|7554.84|7554.84|7554.84|7554.84|7553.34|7553.34|0
1652186160000|2022-05-10 12:36:00|7555.13|7555.13|7559.09|7559.09|7559.09|7559.09|7555.13|7555.13|0
1652186170000|2022-05-10 12:36:10|7557.96|7557.96|7556.74|7556.74|7557.96|7557.96|7556.74|7556.74|0
1652186180000|2022-05-10 12:36:20|7556.17|7556.17|7556.95|7556.95|7556.95|7556.95|7556.17|7556.17|0
1652186190000|2022-05-10 12:36:30|7556.9|7556.9|7559.16|7559.16|7559.16|7559.16|7556.9|7556.9|0
1652186200000|2022-05-10 12:36:40|7559.44|7559.44|7558.59|7558.59|7559.73|7559.73|7558.59|7558.59|0
1652186210000|2022-05-10 12:36:50|7558.03|7558.03|7559.73|7559.73|7559.73|7559.73|7558.03|7558.03|0
1652186220000|2022-05-10 12:37:00|7559.71|7559.71|7558.86|7558.86|7559.71|7559.71|7558.29|7558.29|0
1652186230000|2022-05-10 12:37:10|7559.99|7559.99|7560.84|7560.84|7560.84|7560.84|7559.71|7559.71|0
1652186240000|2022-05-10 12:37:20|7559.71|7559.71|7561.65|7561.65|7561.65|7561.65|7559.71|7559.71|0
1652186250000|2022-05-10 12:37:30|7561.36|7561.36|7561.36|7561.36|7561.36|7561.36|7559.1|7559.1|0
1652186260000|2022-05-10 12:37:40|7560.23|7560.23|7557.33|7557.33|7560.23|7560.23|7557.33|7557.33|0
1652186270000|2022-05-10 12:37:50|7557.27|7557.27|7557.2|7557.2|7557.27|7557.27|7557.2|7557.2|0
1652186280000|2022-05-10 12:38:00|7556.64|7556.64|7555.24|7555.24|7557.51|7557.51|7554.11|7554.11|0
1652186290000|2022-05-10 12:38:10|7556.38|7556.38|7554.58|7554.58|7556.38|7556.38|7554.58|7554.58|0
1652186300000|2022-05-10 12:38:20|7555.71|7555.71|7554.58|7554.58|7555.71|7555.71|7554.58|7554.58|0
1652186310000|2022-05-10 12:38:30|7555.43|7555.43|7561.12|7561.12|7561.12|7561.12|7555.43|7555.43|0
1652186320000|2022-05-10 12:38:40|7559.99|7559.99|7558.57|7558.57|7559.99|7559.99|7558.57|7558.57|0
1652186340000|2022-05-10 12:39:00|7559.7|7559.7|7560.27|7560.27|7560.27|7560.27|7559.7|7559.7|0
1652186350000|2022-05-10 12:39:10|7562.53|7562.53|7562.46|7562.46|7562.53|7562.53|7562.46|7562.46|0
1652186360000|2022-05-10 12:39:20|7563.03|7563.03|7564.45|7564.45|7564.45|7564.45|7563.03|7563.03|0
1652186370000|2022-05-10 12:39:30|7564.73|7564.73|7563.88|7563.88|7565.86|7565.86|7563.88|7563.88|0
1652186380000|2022-05-10 12:39:40|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|0
1652186390000|2022-05-10 12:39:50|7563.58|7563.58|7563.58|7563.58|7565.28|7565.28|7563.58|7563.58|0
1652186400000|2022-05-10 12:40:00|7563.64|7563.64|7562.51|7562.51|7563.64|7563.64|7562.51|7562.51|0
1652186410000|2022-05-10 12:40:10|7562.22|7562.22|7561.38|7561.38|7563.64|7563.64|7561.38|7561.38|0
1652186420000|2022-05-10 12:40:20|7561.66|7561.66|7564.15|7564.15|7564.21|7564.21|7561.66|7561.66|0
1652186430000|2022-05-10 12:40:30|7565.28|7565.28|7564.25|7564.25|7565.61|7565.61|7563.08|7563.08|0
1652186440000|2022-05-10 12:40:40|7565.38|7565.38|7565.35|7565.35|7565.38|7565.38|7565.31|7565.31|0
1652186450000|2022-05-10 12:40:50|7563.08|7563.08|7564.21|7564.21|7564.21|7564.21|7563.08|7563.08|0
1652186460000|2022-05-10 12:41:00|7564.78|7564.78|7566.2|7566.2|7567.33|7567.33|7564.78|7564.78|0
1652186470000|2022-05-10 12:41:10|7567.33|7567.33|7564.78|7564.78|7568.46|7568.46|7564.78|7564.78|0
1652186480000|2022-05-10 12:41:20|7565.91|7565.91|7567.33|7567.33|7567.33|7567.33|7565.91|7565.91|0
1652186490000|2022-05-10 12:41:30|7568.46|7568.46|7567.34|7567.34|7568.46|7568.46|7567.33|7567.33|0
1652186500000|2022-05-10 12:41:40|7568.76|7568.76|7571.05|7571.05|7571.9|7571.9|7568.76|7568.76|0
1652186510000|2022-05-10 12:41:50|7569.92|7569.92|7571.08|7571.08|7571.08|7571.08|7569.92|7569.92|0
1652186520000|2022-05-10 12:42:00|7571.12|7571.12|7568.85|7568.85|7571.12|7571.12|7568.85|7568.85|0
1652186530000|2022-05-10 12:42:10|7569.99|7569.99|7569.99|7569.99|7571.12|7571.12|7569.99|7569.99|0
1652186540000|2022-05-10 12:42:20|7570.01|7570.01|7570.01|7570.01|7570.01|7570.01|7570.01|7570.01|0
1652186550000|2022-05-10 12:42:30|7568.87|7568.87|7566.84|7566.84|7568.87|7568.87|7566.84|7566.84|0
1652186560000|2022-05-10 12:42:40|7566.81|7566.81|7568.2|7568.2|7568.77|7568.77|7566.79|7566.79|0
1652186570000|2022-05-10 12:42:50|7567.07|7567.07|7568.2|7568.2|7568.2|7568.2|7567.07|7567.07|0
1652186580000|2022-05-10 12:43:00|7567.07|7567.07|7566.5|7566.5|7567.09|7567.09|7566.5|7566.5|0
1652186590000|2022-05-10 12:43:10|7567.63|7567.63|7568.28|7568.28|7568.28|7568.28|7567.63|7567.63|0
1652186600000|2022-05-10 12:43:20|7568.85|7568.85|7568.85|7568.85|7568.87|7568.87|7568.81|7568.81|0
1652186610000|2022-05-10 12:43:30|7571.11|7571.11|7569.98|7569.98|7571.11|7571.11|7569.98|7569.98|0
1652186620000|2022-05-10 12:43:40|7570.55|7570.55|7570.83|7570.83|7570.83|7570.83|7570.55|7570.55|0
1652186630000|2022-05-10 12:43:50|7570.85|7570.85|7570.57|7570.57|7570.85|7570.85|7570.57|7570.57|0
1652186640000|2022-05-10 12:44:00|7569.97|7569.97|7569.97|7569.97|7569.97|7569.97|7569.97|7569.97|0
1652186650000|2022-05-10 12:44:10|7568.84|7568.84|7569.41|7569.41|7569.41|7569.41|7568.27|7568.27|0
1652186660000|2022-05-10 12:44:20|7570.26|7570.26|7567.71|7567.71|7571.39|7571.39|7567.71|7567.71|0
1652186680000|2022-05-10 12:44:40|7567.43|7567.43|7568.85|7568.85|7568.85|7568.85|7567.43|7567.43|0
1652186700000|2022-05-10 12:45:00|7568.56|7568.56|7567.17|7567.17|7568.56|7568.56|7567.15|7567.15|0
1652186710000|2022-05-10 12:45:10|7566.04|7566.04|7567.17|7567.17|7567.17|7567.17|7566.04|7566.04|0
1652186720000|2022-05-10 12:45:20|7566.04|7566.04|7567.79|7567.79|7568.08|7568.08|7566.04|7566.04|0
1652186730000|2022-05-10 12:45:30|7567.51|7567.51|7566.38|7566.38|7567.51|7567.51|7566.38|7566.38|0
1652186740000|2022-05-10 12:45:40|7568.08|7568.08|7568.08|7568.08|7568.08|7568.08|7568.08|7568.08|0
1652186750000|2022-05-10 12:45:50|7567.79|7567.79|7567.51|7567.51|7568.08|7568.08|7567.51|7567.51|0
1652186760000|2022-05-10 12:46:00|7567.79|7567.79|7568.11|7568.11|7568.11|7568.11|7567.51|7567.51|0
1652186780000|2022-05-10 12:46:20|7568.07|7568.07|7568.36|7568.36|7568.36|7568.36|7567.22|7567.22|0
1652186800000|2022-05-10 12:46:40|7568.64|7568.64|7568.67|7568.67|7568.67|7568.67|7568.64|7568.64|0
1652186810000|2022-05-10 12:46:50|7568.96|7568.96|7568.96|7568.96|7568.96|7568.96|7568.96|7568.96|0
1652186820000|2022-05-10 12:47:00|7568.67|7568.67|7568.88|7568.88|7568.92|7568.92|7568.62|7568.62|0
1652186830000|2022-05-10 12:47:10|7569.16|7569.16|7570.29|7570.29|7570.29|7570.29|7569.16|7569.16|0
1652186840000|2022-05-10 12:47:20|7569.16|7569.16|7570.29|7570.29|7570.29|7570.29|7569.16|7569.16|0
1652186850000|2022-05-10 12:47:30|7570.86|7570.86|7573.44|7573.44|7573.44|7573.44|7570.86|7570.86|0
1652186860000|2022-05-10 12:47:40|7573.16|7573.16|7573.16|7573.16|7573.21|7573.21|7573.14|7573.14|0
1652186870000|2022-05-10 12:47:50|7573.45|7573.45|7574.58|7574.58|7574.58|7574.58|7573.45|7573.45|0
1652186880000|2022-05-10 12:48:00|7575.71|7575.71|7574.58|7574.58|7576.28|7576.28|7574.58|7574.58|0
1652186890000|2022-05-10 12:48:10|7575.71|7575.71|7573.16|7573.16|7576.28|7576.28|7573.16|7573.16|0
1652186900000|2022-05-10 12:48:20|7572.03|7572.03|7574.29|7574.29|7574.29|7574.29|7572.03|7572.03|0
1652186910000|2022-05-10 12:48:30|7575.43|7575.43|7574.29|7574.29|7575.43|7575.43|7574.29|7574.29|0
1652186920000|2022-05-10 12:48:40|7575.43|7575.43|7574.58|7574.58|7575.43|7575.43|7574.29|7574.29|0
1652186930000|2022-05-10 12:48:50|7573.45|7573.45|7575.71|7575.71|7575.71|7575.71|7573.45|7573.45|0
1652186940000|2022-05-10 12:49:00|7574.58|7574.58|7575.43|7575.43|7576.56|7576.56|7574.58|7574.58|0
1652186950000|2022-05-10 12:49:10|7575.15|7575.15|7575.63|7575.63|7576.82|7576.82|7575.12|7575.12|0
1652186960000|2022-05-10 12:49:20|7574.5|7574.5|7574.78|7574.78|7576.76|7576.76|7574.5|7574.5|0
1652186970000|2022-05-10 12:49:30|7574.21|7574.21|7573.55|7573.55|7574.21|7574.21|7571.1|7571.1|0
1652186980000|2022-05-10 12:49:40|7573.52|7573.52|7572.99|7572.99|7574.12|7574.12|7572.99|7572.99|0
1652186990000|2022-05-10 12:49:50|7574.12|7574.12|7574.15|7574.15|7574.15|7574.15|7574.05|7574.05|0
1652187000000|2022-05-10 12:50:00|7574.2|7574.2|7576.18|7576.18|7576.18|7576.18|7574.16|7574.16|0
1652187010000|2022-05-10 12:50:10|7576.11|7576.11|7576.61|7576.61|7576.61|7576.61|7574.91|7574.91|0
1652187020000|2022-05-10 12:50:20|7575.47|7575.47|7575.45|7575.45|7575.47|7575.47|7575.45|7575.45|0
1652187030000|2022-05-10 12:50:30|7575.52|7575.52|7575.34|7575.34|7576.97|7576.97|7575.34|7575.34|0
1652187040000|2022-05-10 12:50:40|7575.31|7575.31|7575.2|7575.2|7576.48|7576.48|7575.2|7575.2|0
1652187050000|2022-05-10 12:50:50|7575.49|7575.49|7576.62|7576.62|7576.62|7576.62|7574.36|7574.36|0
1652187060000|2022-05-10 12:51:00|7575.49|7575.49|7575.49|7575.49|7575.49|7575.49|7575.49|7575.49|0
1652187070000|2022-05-10 12:51:10|7575.52|7575.52|7578.47|7578.47|7578.47|7578.47|7575.52|7575.52|0
1652187080000|2022-05-10 12:51:20|7578.49|7578.49|7577.64|7577.64|7578.49|7578.49|7575.37|7575.37|0
1652187090000|2022-05-10 12:51:30|7578.49|7578.49|7580.33|7580.33|7580.47|7580.47|7578.49|7578.49|0
1652187100000|2022-05-10 12:51:40|7578.07|7578.07|7576.79|7576.79|7578.07|7578.07|7575.09|7575.09|0
1652187110000|2022-05-10 12:51:50|7576.83|7576.83|7577.43|7577.43|7578|7578|7576.58|7576.58|0
1652187120000|2022-05-10 12:52:00|7577.4|7577.4|7578.54|7578.54|7578.54|7578.54|7577.4|7577.4|0
1652187130000|2022-05-10 12:52:10|7577.4|7577.4|7577.69|7577.69|7577.69|7577.69|7576.27|7576.27|0
1652187150000|2022-05-10 12:52:30|7578.82|7578.82|7577.37|7577.37|7578.89|7578.89|7577.09|7577.09|0
1652187160000|2022-05-10 12:52:40|7578.5|7578.5|7580.63|7580.63|7580.63|7580.63|7578.5|7578.5|0
1652187170000|2022-05-10 12:52:50|7579.5|7579.5|7587.16|7587.16|7587.16|7587.16|7579.5|7579.5|0
1652187180000|2022-05-10 12:53:00|7586.03|7586.03|7586.73|7586.73|7586.73|7586.73|7584.47|7584.47|0
1652187190000|2022-05-10 12:53:10|7585.89|7585.89|7584.86|7584.86|7585.89|7585.89|7584.76|7584.76|0
1652187200000|2022-05-10 12:53:20|7585.42|7585.42|7587.66|7587.66|7587.66|7587.66|7585.39|7585.39|0
1652187210000|2022-05-10 12:53:30|7588.79|7588.79|7592.65|7592.65|7592.65|7592.65|7588.79|7588.79|0
1652187220000|2022-05-10 12:53:40|7592.94|7592.94|7596.92|7596.92|7596.92|7596.92|7592.94|7592.94|0
1652187230000|2022-05-10 12:53:50|7595.79|7595.79|7596.43|7596.43|7596.71|7596.71|7595.79|7595.79|0
1652187240000|2022-05-10 12:54:00|7595.3|7595.3|7596.99|7596.99|7597.56|7597.56|7595.3|7595.3|0
1652187250000|2022-05-10 12:54:10|7595.86|7595.86|7598.8|7598.8|7600.68|7600.68|7595.86|7595.86|0
1652187260000|2022-05-10 12:54:20|7598.51|7598.51|7599.04|7599.04|7599.08|7599.08|7597.38|7597.38|0
1652187270000|2022-05-10 12:54:30|7598.9|7598.9|7598.9|7598.9|7598.9|7598.9|7598.9|7598.9|0
1652187280000|2022-05-10 12:54:40|7601.17|7601.17|7603.43|7603.43|7603.43|7603.43|7600.89|7600.89|0
1652187290000|2022-05-10 12:54:50|7604.56|7604.56|7602.69|7602.69|7604.56|7604.56|7602.02|7602.02|0
1652187300000|2022-05-10 12:55:00|7602.98|7602.98|7597.76|7597.76|7602.98|7602.98|7597.48|7597.48|0
1652187310000|2022-05-10 12:55:10|7596.34|7596.34|7594.36|7594.36|7596.34|7596.34|7594.36|7594.36|0
1652187320000|2022-05-10 12:55:20|7594.44|7594.44|7595.55|7595.55|7595.55|7595.55|7594.42|7594.42|0
1652187330000|2022-05-10 12:55:30|7594.42|7594.42|7594.99|7594.99|7594.99|7594.99|7594.42|7594.42|0
1652187340000|2022-05-10 12:55:40|7594.42|7594.42|7594.39|7594.39|7594.42|7594.42|7593.82|7593.82|0
1652187350000|2022-05-10 12:55:50|7594.68|7594.68|7593.26|7593.26|7595.81|7595.81|7593.26|7593.26|0
1652187360000|2022-05-10 12:56:00|7596.09|7596.09|7597.27|7597.27|7598.12|7598.12|7596.09|7596.09|0
1652187370000|2022-05-10 12:56:10|7598.4|7598.4|7599.86|7599.86|7599.86|7599.86|7598.4|7598.4|0
1652187380000|2022-05-10 12:56:20|7602.12|7602.12|7599.29|7599.29|7603.54|7603.54|7599.29|7599.29|0
1652187390000|2022-05-10 12:56:30|7599.86|7599.86|7603.3|7603.3|7603.3|7603.3|7599.86|7599.86|0
1652187400000|2022-05-10 12:56:40|7603.87|7603.87|7603.87|7603.87|7603.87|7603.87|7602.74|7602.74|0
1652187410000|2022-05-10 12:56:50|7601.61|7601.61|7601.61|7601.61|7601.61|7601.61|7601.61|7601.61|0
1652187420000|2022-05-10 12:57:00|7602.74|7602.74|7604.15|7604.15|7605.29|7605.29|7602.74|7602.74|0
1652187430000|2022-05-10 12:57:10|7605.01|7605.01|7598.78|7598.78|7605.01|7605.01|7598.78|7598.78|0
1652187440000|2022-05-10 12:57:20|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|0
1652187450000|2022-05-10 12:57:30|7596.51|7596.51|7597.92|7597.92|7597.92|7597.92|7595.66|7595.66|0
1652187460000|2022-05-10 12:57:40|7598.49|7598.49|7596.23|7596.23|7598.49|7598.49|7596.23|7596.23|0
1652187470000|2022-05-10 12:57:50|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|0
1652187480000|2022-05-10 12:58:00|7597.08|7597.08|7596.51|7596.51|7597.08|7597.08|7596.51|7596.51|0
1652187490000|2022-05-10 12:58:10|7597.64|7597.64|7597.92|7597.92|7597.92|7597.92|7597.64|7597.64|0
1652187500000|2022-05-10 12:58:20|7596.79|7596.79|7595.66|7595.66|7596.79|7596.79|7594.53|7594.53|0
1652187520000|2022-05-10 12:58:40|7596.79|7596.79|7598.31|7598.31|7598.31|7598.31|7594.81|7594.81|0
1652187530000|2022-05-10 12:58:50|7597.18|7597.18|7598.31|7598.31|7598.31|7598.31|7597.18|7597.18|0
1652187540000|2022-05-10 12:59:00|7597.18|7597.18|7600.82|7600.82|7600.82|7600.82|7597.18|7597.18|0
1652187550000|2022-05-10 12:59:10|7600.54|7600.54|7601.32|7601.32|7601.32|7601.32|7599.96|7599.96|0
1652187560000|2022-05-10 12:59:20|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|0
1652187570000|2022-05-10 12:59:30|7601.32|7601.32|7602.45|7602.45|7602.45|7602.45|7601.32|7601.32|0
1652187580000|2022-05-10 12:59:40|7601.32|7601.32|7601.89|7601.89|7601.89|7601.89|7601.32|7601.32|0
1652187590000|2022-05-10 12:59:50|7603.02|7603.02|7603.5|7603.5|7603.5|7603.5|7603.02|7603.02|0
1652187600000|2022-05-10 13:00:00|7603.78|7603.78|7600.01|7600.01|7603.78|7603.78|7600.01|7600.01|0
1652187610000|2022-05-10 13:00:10|7599.73|7599.73|7599.03|7599.03|7600.84|7600.84|7598.85|7598.85|0
1652187620000|2022-05-10 13:00:20|7597.9|7597.9|7597.9|7597.9|7597.9|7597.9|7597.83|7597.83|0
1652187630000|2022-05-10 13:00:30|7597.62|7597.62|7599.7|7599.7|7600.83|7600.83|7596.48|7596.48|0
1652187640000|2022-05-10 13:00:40|7600.83|7600.83|7597.92|7597.92|7600.83|7600.83|7597.92|7597.92|0
1652187650000|2022-05-10 13:00:50|7597.63|7597.63|7599.12|7599.12|7599.12|7599.12|7597.61|7597.61|0
1652187660000|2022-05-10 13:01:00|7599.4|7599.4|7602.33|7602.33|7602.62|7602.62|7599.4|7599.4|0
1652187670000|2022-05-10 13:01:10|7600.63|7600.63|7599.5|7599.5|7600.63|7600.63|7599.5|7599.5|0
1652187680000|2022-05-10 13:01:20|7599.49|7599.49|7597.22|7597.22|7599.49|7599.49|7597.22|7597.22|0
1652187690000|2022-05-10 13:01:30|7594.96|7594.96|7594.59|7594.59|7594.96|7594.96|7592.97|7592.97|0
1652187700000|2022-05-10 13:01:40|7595.72|7595.72|7594.87|7594.87|7596|7596|7594.87|7594.87|0
1652187720000|2022-05-10 13:02:00|7594.84|7594.84|7597.68|7597.68|7597.68|7597.68|7594.84|7594.84|0
1652187730000|2022-05-10 13:02:10|7598.81|7598.81|7596.72|7596.72|7598.81|7598.81|7596.72|7596.72|0
1652187740000|2022-05-10 13:02:20|7596.44|7596.44|7597.57|7597.57|7597.85|7597.85|7596.44|7596.44|0
1652187750000|2022-05-10 13:02:30|7598.7|7598.7|7598.99|7598.99|7598.99|7598.99|7598.7|7598.7|0
1652187760000|2022-05-10 13:02:40|7599.27|7599.27|7600.4|7600.4|7600.4|7600.4|7599.27|7599.27|0
1652187770000|2022-05-10 13:02:50|7599.27|7599.27|7600.4|7600.4|7600.4|7600.4|7599.27|7599.27|0
1652187780000|2022-05-10 13:03:00|7600.69|7600.69|7600.4|7600.4|7600.69|7600.69|7600.4|7600.4|0
1652187790000|2022-05-10 13:03:10|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|0
1652187810000|2022-05-10 13:03:30|7601.25|7601.25|7600.19|7600.19|7601.32|7601.32|7600.19|7600.19|0
1652187820000|2022-05-10 13:03:40|7600.07|7600.07|7600.27|7600.27|7600.27|7600.27|7599.99|7599.99|0
1652187830000|2022-05-10 13:03:50|7600.23|7600.23|7598.82|7598.82|7600.23|7600.23|7598.82|7598.82|0
1652187840000|2022-05-10 13:04:00|7598.75|7598.75|7599.88|7599.88|7599.88|7599.88|7598.75|7598.75|0
1652187850000|2022-05-10 13:04:10|7599.91|7599.91|7599.35|7599.35|7600.2|7600.2|7599.07|7599.07|0
1652187860000|2022-05-10 13:04:20|7599.07|7599.07|7600.26|7600.26|7602.22|7602.22|7599.07|7599.07|0
1652187870000|2022-05-10 13:04:30|7601.39|7601.39|7601.11|7601.11|7601.39|7601.39|7601.11|7601.11|0
1652187880000|2022-05-10 13:04:40|7599.97|7599.97|7597.99|7597.99|7599.97|7599.97|7597.99|7597.99|0
1652187890000|2022-05-10 13:04:50|7597.96|7597.96|7595.9|7595.9|7597.96|7597.96|7595.9|7595.9|0
1652187900000|2022-05-10 13:05:00|7596.47|7596.47|7596.75|7596.75|7596.75|7596.75|7596.47|7596.47|0
1652187910000|2022-05-10 13:05:10|7597.89|7597.89|7597.03|7597.03|7597.89|7597.89|7597.03|7597.03|0
1652187920000|2022-05-10 13:05:20|7595.9|7595.9|7594.49|7594.49|7595.9|7595.9|7593.64|7593.64|0
1652187930000|2022-05-10 13:05:30|7594.51|7594.51|7595.64|7595.64|7596.77|7596.77|7594.51|7594.51|0
1652187940000|2022-05-10 13:05:40|7596.77|7596.77|7596.79|7596.79|7596.79|7596.79|7596.77|7596.77|0
1652187950000|2022-05-10 13:05:50|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|0
1652187960000|2022-05-10 13:06:00|7596.22|7596.22|7595.13|7595.13|7596.29|7596.29|7595.13|7595.13|0
1652187970000|2022-05-10 13:06:10|7595.7|7595.7|7596.86|7596.86|7596.86|7596.86|7595.7|7595.7|0
1652187980000|2022-05-10 13:06:20|7596.81|7596.81|7596.81|7596.81|7596.81|7596.81|7596.81|7596.81|0
1652187990000|2022-05-10 13:06:30|7597.38|7597.38|7597.38|7597.38|7597.38|7597.38|7597.38|7597.38|0
1652188000000|2022-05-10 13:06:40|7597.66|7597.66|7598.79|7598.79|7599.92|7599.92|7597.66|7597.66|0
1652188010000|2022-05-10 13:06:50|7598.51|7598.51|7597.09|7597.09|7598.51|7598.51|7597.09|7597.09|0
1652188020000|2022-05-10 13:07:00|7597.94|7597.94|7599.92|7599.92|7599.92|7599.92|7597.94|7597.94|0
1652188030000|2022-05-10 13:07:10|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|0
1652188040000|2022-05-10 13:07:20|7598.77|7598.77|7595.37|7595.37|7598.77|7598.77|7595.37|7595.37|0
1652188050000|2022-05-10 13:07:30|7595.09|7595.09|7597.07|7597.07|7597.07|7597.07|7595.09|7595.09|0
1652188060000|2022-05-10 13:07:40|7595.94|7595.94|7595.66|7595.66|7595.94|7595.94|7595.66|7595.66|0
1652188070000|2022-05-10 13:07:50|7595.37|7595.37|7595.39|7595.39|7595.39|7595.39|7594.26|7594.26|0
1652188080000|2022-05-10 13:08:00|7595.32|7595.32|7595.29|7595.29|7595.32|7595.32|7595.29|7595.29|0
1652188090000|2022-05-10 13:08:10|7595.2|7595.2|7595.71|7595.71|7595.71|7595.71|7595.14|7595.14|0
1652188100000|2022-05-10 13:08:20|7598.25|7598.25|7598.89|7598.89|7598.89|7598.89|7598.25|7598.25|0
1652188110000|2022-05-10 13:08:30|7598.6|7598.6|7599.55|7599.55|7599.55|7599.55|7598.32|7598.32|0
1652188120000|2022-05-10 13:08:40|7599.59|7599.59|7599.69|7599.69|7599.69|7599.69|7599.25|7599.25|0
1652188130000|2022-05-10 13:08:50|7599.4|7599.4|7596.61|7596.61|7599.4|7599.4|7596.32|7596.32|0
1652188140000|2022-05-10 13:09:00|7596.89|7596.89|7593.43|7593.43|7596.89|7596.89|7593.43|7593.43|0
1652188150000|2022-05-10 13:09:10|7593.36|7593.36|7594.17|7594.17|7594.17|7594.17|7592.45|7592.45|0
1652188160000|2022-05-10 13:09:20|7594.14|7594.14|7593.29|7593.29|7594.14|7594.14|7593.01|7593.01|0
1652188170000|2022-05-10 13:09:30|7593.33|7593.33|7593.33|7593.33|7593.33|7593.33|7593.04|7593.04|0
1652188180000|2022-05-10 13:09:40|7593.61|7593.61|7593.9|7593.9|7595.03|7595.03|7593.61|7593.61|0
1652188190000|2022-05-10 13:09:50|7594.18|7594.18|7592.46|7592.46|7594.18|7594.18|7592.46|7592.46|0
1652188200000|2022-05-10 13:10:00|7594.72|7594.72|7594.72|7594.72|7594.72|7594.72|7594.44|7594.44|0
1652188210000|2022-05-10 13:10:10|7594.7|7594.7|7595.79|7595.79|7596.07|7596.07|7594.65|7594.65|0
1652188230000|2022-05-10 13:10:30|7594.65|7594.65|7594.72|7594.72|7594.72|7594.72|7594.63|7594.63|0
1652188240000|2022-05-10 13:10:40|7595|7595|7595|7595|7595|7595|7595|7595|0
1652188250000|2022-05-10 13:10:50|7597.26|7597.26|7598.39|7598.39|7598.39|7598.39|7597.24|7597.24|0
1652188260000|2022-05-10 13:11:00|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|0
1652188270000|2022-05-10 13:11:10|7598.07|7598.07|7598.07|7598.07|7599.2|7599.2|7598.07|7598.07|0
1652188280000|2022-05-10 13:11:20|7597.78|7597.78|7596.6|7596.6|7597.78|7597.78|7596.6|7596.6|0
1652188290000|2022-05-10 13:11:30|7597.73|7597.73|7596.63|7596.63|7597.76|7597.76|7596.63|7596.63|0
1652188300000|2022-05-10 13:11:40|7596.35|7596.35|7596.35|7596.35|7596.35|7596.35|7596.35|7596.35|0
1652188310000|2022-05-10 13:11:50|7597.48|7597.48|7595.5|7595.5|7597.48|7597.48|7595.5|7595.5|0
1652188320000|2022-05-10 13:12:00|7594.37|7594.37|7596.06|7596.06|7596.06|7596.06|7594.37|7594.37|0
1652188330000|2022-05-10 13:12:10|7596.05|7596.05|7596.33|7596.33|7596.33|7596.33|7596.05|7596.05|0
1652188350000|2022-05-10 13:12:30|7596.61|7596.61|7596.05|7596.05|7597.18|7597.18|7596.05|7596.05|0
1652188360000|2022-05-10 13:12:40|7596.33|7596.33|7596.9|7596.9|7596.9|7596.9|7596.33|7596.33|0
1652188370000|2022-05-10 13:12:50|7598.03|7598.03|7599.16|7599.16|7599.16|7599.16|7596.9|7596.9|0
1652188380000|2022-05-10 13:13:00|7598.03|7598.03|7598.03|7598.03|7598.03|7598.03|7597.75|7597.75|0
1652188390000|2022-05-10 13:13:10|7598.31|7598.31|7599.16|7599.16|7599.16|7599.16|7598.03|7598.03|0
1652188400000|2022-05-10 13:13:20|7599.44|7599.44|7598.29|7598.29|7599.44|7599.44|7598.01|7598.01|0
1652188410000|2022-05-10 13:13:30|7598.01|7598.01|7595.46|7595.46|7599.14|7599.14|7595.46|7595.46|0
1652188420000|2022-05-10 13:13:40|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|0
1652188430000|2022-05-10 13:13:50|7596.88|7596.88|7598.29|7598.29|7598.29|7598.29|7596.88|7596.88|0
1652188440000|2022-05-10 13:14:00|7598.01|7598.01|7598.01|7598.01|7598.01|7598.01|7598.01|7598.01|0
1652188450000|2022-05-10 13:14:10|7598.29|7598.29|7597.16|7597.16|7598.29|7598.29|7597.16|7597.16|0
1652188460000|2022-05-10 13:14:20|7596.88|7596.88|7596.88|7596.88|7596.88|7596.88|7596.88|7596.88|0
1652188470000|2022-05-10 13:14:30|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|0
1652188480000|2022-05-10 13:14:40|7596.48|7596.48|7592.8|7592.8|7596.48|7596.48|7592.8|7592.8|0
1652188490000|2022-05-10 13:14:50|7593.94|7593.94|7593.06|7593.06|7593.96|7593.96|7592.21|7592.21|0
1652188500000|2022-05-10 13:15:00|7592.77|7592.77|7591.64|7591.64|7592.77|7592.77|7591.64|7591.64|0
1652188510000|2022-05-10 13:15:10|7592.77|7592.77|7585.67|7585.67|7592.77|7592.77|7585.67|7585.67|0
1652188520000|2022-05-10 13:15:20|7585.38|7585.38|7585.38|7585.38|7586.51|7586.51|7585.38|7585.38|0
1652188530000|2022-05-10 13:15:30|7586.51|7586.51|7585.1|7585.1|7587.08|7587.08|7585.1|7585.1|0
1652188540000|2022-05-10 13:15:40|7585.03|7585.03|7585.03|7585.03|7586.16|7586.16|7585.03|7585.03|0
1652188550000|2022-05-10 13:15:50|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|0
1652188560000|2022-05-10 13:16:00|7586.44|7586.44|7586.73|7586.73|7587.86|7587.86|7585.59|7585.59|0
1652188570000|2022-05-10 13:16:10|7586.65|7586.65|7587.75|7587.75|7587.75|7587.75|7585.49|7585.49|0
1652188580000|2022-05-10 13:16:20|7587.7|7587.7|7584.84|7584.84|7587.7|7587.7|7583.98|7583.98|0
1652188590000|2022-05-10 13:16:30|7584.55|7584.55|7585.95|7585.95|7586.23|7586.23|7584.55|7584.55|0
1652188600000|2022-05-10 13:16:40|7585.66|7585.66|7583.85|7583.85|7586.79|7586.79|7583.85|7583.85|0
1652188610000|2022-05-10 13:16:50|7583.8|7583.8|7585.21|7585.21|7585.21|7585.21|7583.8|7583.8|0
1652188620000|2022-05-10 13:17:00|7585.5|7585.5|7587.22|7587.22|7587.48|7587.48|7585.5|7585.5|0
1652188630000|2022-05-10 13:17:10|7588.35|7588.35|7589.76|7589.76|7589.76|7589.76|7588.35|7588.35|0
1652188640000|2022-05-10 13:17:20|7589.48|7589.48|7589.78|7589.78|7589.78|7589.78|7589.48|7589.48|0
1652188650000|2022-05-10 13:17:30|7590.07|7590.07|7588.65|7588.65|7590.07|7590.07|7588.65|7588.65|0
1652188660000|2022-05-10 13:17:40|7588.37|7588.37|7588.65|7588.65|7588.65|7588.65|7588.37|7588.37|0
1652188680000|2022-05-10 13:18:00|7588.62|7588.62|7588.6|7588.6|7588.62|7588.62|7588.6|7588.6|0
1652188700000|2022-05-10 13:18:20|7589.16|7589.16|7591.48|7591.48|7591.73|7591.73|7589.16|7589.16|0
1652188710000|2022-05-10 13:18:30|7591.2|7591.2|7590.59|7590.59|7591.48|7591.48|7590.59|7590.59|0
1652188720000|2022-05-10 13:18:40|7591.72|7591.72|7590.59|7590.59|7591.72|7591.72|7590.59|7590.59|0
1652188730000|2022-05-10 13:18:50|7589.45|7589.45|7588.61|7588.61|7589.74|7589.74|7588.61|7588.61|0
1652188740000|2022-05-10 13:19:00|7589.74|7589.74|7588.54|7588.54|7589.74|7589.74|7588.54|7588.54|0
1652188750000|2022-05-10 13:19:10|7587.41|7587.41|7587.41|7587.41|7587.41|7587.41|7587.41|7587.41|0
1652188760000|2022-05-10 13:19:20|7587.7|7587.7|7591.66|7591.66|7591.66|7591.66|7587.7|7587.7|0
1652188800000|2022-05-10 13:20:00|7591.09|7591.09|7591.37|7591.37|7591.37|7591.37|7590.24|7590.24|0
1652188810000|2022-05-10 13:20:10|7591.5|7591.5|7592.98|7592.98|7593.55|7593.55|7591.5|7591.5|0
1652188820000|2022-05-10 13:20:20|7593|7593|7591.59|7591.59|7593.29|7593.29|7591.59|7591.59|0
1652188830000|2022-05-10 13:20:30|7593|7593|7592.44|7592.44|7594.7|7594.7|7592.44|7592.44|0
1652188840000|2022-05-10 13:20:40|7593.57|7593.57|7593.57|7593.57|7593.57|7593.57|7592.44|7592.44|0
1652188850000|2022-05-10 13:20:50|7593.86|7593.86|7592.77|7592.77|7593.9|7593.9|7592.77|7592.77|0
1652188860000|2022-05-10 13:21:00|7593.9|7593.9|7597.19|7597.19|7597.19|7597.19|7593.9|7593.9|0
1652188870000|2022-05-10 13:21:10|7597.76|7597.76|7596.95|7596.95|7597.8|7597.8|7596.95|7596.95|0
1652188880000|2022-05-10 13:21:20|7597.24|7597.24|7596.95|7596.95|7597.24|7597.24|7596.95|7596.95|0
1652188890000|2022-05-10 13:21:30|7597.8|7597.8|7598.09|7598.09|7598.09|7598.09|7597.8|7597.8|0
1652188900000|2022-05-10 13:21:40|7596.96|7596.96|7595.49|7595.49|7596.96|7596.96|7595.2|7595.2|0
1652188910000|2022-05-10 13:21:50|7595.77|7595.77|7598.63|7598.63|7598.63|7598.63|7595.77|7595.77|0
1652188930000|2022-05-10 13:22:10|7598.34|7598.34|7598.91|7598.91|7598.91|7598.91|7598.34|7598.34|0
1652188940000|2022-05-10 13:22:20|7600.33|7600.33|7598.91|7598.91|7600.33|7600.33|7598.63|7598.63|0
1652188950000|2022-05-10 13:22:30|7600.04|7600.04|7598.91|7598.91|7600.04|7600.04|7598.63|7598.63|0
1652188960000|2022-05-10 13:22:40|7597.78|7597.78|7595.12|7595.12|7597.78|7597.78|7595.12|7595.12|0
1652188970000|2022-05-10 13:22:50|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|0
1652188980000|2022-05-10 13:23:00|7596.53|7596.53|7595.4|7595.4|7596.53|7596.53|7595.12|7595.12|0
1652188990000|2022-05-10 13:23:10|7595.69|7595.69|7597.41|7597.41|7597.41|7597.41|7595.69|7595.69|0
1652189000000|2022-05-10 13:23:20|7597.12|7597.12|7597.41|7597.41|7597.41|7597.41|7597.12|7597.12|0
1652189020000|2022-05-10 13:23:40|7598.54|7598.54|7596.27|7596.27|7598.54|7598.54|7596.27|7596.27|0
1652189030000|2022-05-10 13:23:50|7597.41|7597.41|7596.25|7596.25|7597.43|7597.43|7596.25|7596.25|0
1652189040000|2022-05-10 13:24:00|7597.39|7597.39|7599.09|7599.09|7599.09|7599.09|7597.39|7597.39|0
1652189050000|2022-05-10 13:24:10|7598.52|7598.52|7598.8|7598.8|7598.8|7598.8|7598.52|7598.52|0
1652189060000|2022-05-10 13:24:20|7597.39|7597.39|7597.67|7597.67|7598.8|7598.8|7597.39|7597.39|0
1652189070000|2022-05-10 13:24:30|7597.63|7597.63|7597.65|7597.65|7597.65|7597.65|7597.63|7597.63|0
1652189080000|2022-05-10 13:24:40|7598.78|7598.78|7599|7599|7599|7599|7598.72|7598.72|0
1652189090000|2022-05-10 13:24:50|7598.72|7598.72|7598.76|7598.76|7598.76|7598.76|7598.72|7598.72|0
1652189100000|2022-05-10 13:25:00|7597.63|7597.63|7597.61|7597.61|7597.63|7597.63|7597.61|7597.61|0
1652189110000|2022-05-10 13:25:10|7597.32|7597.32|7597.61|7597.61|7597.61|7597.61|7597.32|7597.32|0
1652189120000|2022-05-10 13:25:20|7597.32|7597.32|7597.04|7597.04|7597.32|7597.32|7597.04|7597.04|0
1652189130000|2022-05-10 13:25:30|7595.62|7595.62|7594.34|7594.34|7595.62|7595.62|7593.77|7593.77|0
1652189140000|2022-05-10 13:25:40|7596.6|7596.6|7596.33|7596.33|7598.03|7598.03|7596.33|7596.33|0
1652189150000|2022-05-10 13:25:50|7596.62|7596.62|7596.05|7596.05|7596.62|7596.62|7596.05|7596.05|0
1652189160000|2022-05-10 13:26:00|7596.33|7596.33|7597.75|7597.75|7598.88|7598.88|7596.33|7596.33|0
1652189170000|2022-05-10 13:26:10|7596.62|7596.62|7595.77|7595.77|7596.62|7596.62|7595.77|7595.77|0
1652189180000|2022-05-10 13:26:20|7596.05|7596.05|7593.22|7593.22|7596.05|7596.05|7593.22|7593.22|0
1652189190000|2022-05-10 13:26:30|7592.93|7592.93|7592.44|7592.44|7593.01|7593.01|7592.44|7592.44|0
1652189200000|2022-05-10 13:26:40|7593.01|7593.01|7594.43|7594.43|7594.43|7594.43|7593.01|7593.01|0
1652189210000|2022-05-10 13:26:50|7594.14|7594.14|7593.86|7593.86|7594.43|7594.43|7593.86|7593.86|0
1652189220000|2022-05-10 13:27:00|7592.73|7592.73|7596.41|7596.41|7596.41|7596.41|7592.73|7592.73|0
1652189230000|2022-05-10 13:27:10|7596.12|7596.12|7596.36|7596.36|7596.39|7596.39|7596.11|7596.11|0
1652189240000|2022-05-10 13:27:20|7596.92|7596.92|7595.79|7595.79|7596.92|7596.92|7595.79|7595.79|0
1652189250000|2022-05-10 13:27:30|7596.92|7596.92|7595.79|7595.79|7596.92|7596.92|7595.79|7595.79|0
1652189260000|2022-05-10 13:27:40|7595.51|7595.51|7596.36|7596.36|7596.64|7596.64|7594.94|7594.94|0
1652189270000|2022-05-10 13:27:50|7597.49|7597.49|7596.33|7596.33|7597.74|7597.74|7596.04|7596.04|0
1652189280000|2022-05-10 13:28:00|7595.19|7595.19|7593.49|7593.49|7595.19|7595.19|7592.36|7592.36|0
1652189290000|2022-05-10 13:28:10|7594.06|7594.06|7594.04|7594.04|7594.06|7594.06|7594.04|7594.04|0
1652189300000|2022-05-10 13:28:20|7593.76|7593.76|7588.89|7588.89|7593.76|7593.76|7588.89|7588.89|0
1652189310000|2022-05-10 13:28:30|7588.32|7588.32|7588.6|7588.6|7590.87|7590.87|7588.32|7588.32|0
1652189320000|2022-05-10 13:28:40|7589.73|7589.73|7589.38|7589.38|7590.87|7590.87|7589.38|7589.38|0
1652189330000|2022-05-10 13:28:50|7589.67|7589.67|7589.1|7589.1|7589.95|7589.95|7589.1|7589.1|0
1652189340000|2022-05-10 13:29:00|7590.23|7590.23|7585.95|7585.95|7590.23|7590.23|7585.95|7585.95|0
1652189350000|2022-05-10 13:29:10|7585.67|7585.67|7585.63|7585.63|7585.67|7585.67|7585.63|7585.63|0
1652189360000|2022-05-10 13:29:20|7587.89|7587.89|7588.18|7588.18|7588.18|7588.18|7587.32|7587.32|0
1652189370000|2022-05-10 13:29:30|7588.2|7588.2|7587.75|7587.75|7588.78|7588.78|7587.75|7587.75|0
1652189380000|2022-05-10 13:29:40|7587.47|7587.47|7591.43|7591.43|7591.43|7591.43|7584.92|7584.92|0
1652189390000|2022-05-10 13:29:50|7589.17|7589.17|7589.74|7589.74|7589.74|7589.74|7586.33|7586.33|0
1652189400000|2022-05-10 13:30:00|7589.45|7589.45|7592.79|7592.79|7593.92|7593.92|7589.45|7589.45|0
1652189410000|2022-05-10 13:30:10|7593.07|7593.07|7592.79|7592.79|7594.77|7594.77|7591.65|7591.65|0
1652189420000|2022-05-10 13:30:20|7593.92|7593.92|7587.61|7587.61|7594.49|7594.49|7587.61|7587.61|0
1652189430000|2022-05-10 13:30:30|7587.66|7587.66|7595.68|7595.68|7595.68|7595.68|7587.66|7587.66|0
1652189440000|2022-05-10 13:30:40|7595.66|7595.66|7597.88|7597.88|7600.14|7600.14|7594.24|7594.24|0
1652189450000|2022-05-10 13:30:50|7597.59|7597.59|7595.9|7595.9|7599.29|7599.29|7595.9|7595.9|0
1652189460000|2022-05-10 13:31:00|7596.18|7596.18|7603.78|7603.78|7603.78|7603.78|7595.86|7595.86|0
1652189470000|2022-05-10 13:31:10|7603.5|7603.5|7605.8|7605.8|7606.93|7606.93|7603.22|7603.22|0
1652189480000|2022-05-10 13:31:20|7606.09|7606.09|7605.52|7605.52|7606.65|7606.65|7604.95|7604.95|0
1652189490000|2022-05-10 13:31:30|7605.24|7605.24|7609.21|7609.21|7609.77|7609.77|7604.95|7604.95|0
1652189500000|2022-05-10 13:31:40|7611.47|7611.47|7610.11|7610.11|7611.47|7611.47|7609.77|7609.77|0
1652189510000|2022-05-10 13:31:50|7609.82|7609.82|7610.69|7610.69|7610.96|7610.96|7608.41|7608.41|0
1652189520000|2022-05-10 13:32:00|7611.82|7611.82|7607.57|7607.57|7611.82|7611.82|7606.44|7606.44|0
1652189530000|2022-05-10 13:32:10|7607.52|7607.52|7604.4|7604.4|7607.52|7607.52|7604.4|7604.4|0
1652189540000|2022-05-10 13:32:20|7604.97|7604.97|7597.32|7597.32|7604.97|7604.97|7596.47|7596.47|0
1652189550000|2022-05-10 13:32:30|7598.17|7598.17|7601.59|7601.59|7601.59|7601.59|7597.59|7597.59|0
1652189560000|2022-05-10 13:32:40|7602.15|7602.15|7600.77|7600.77|7603.28|7603.28|7598.79|7598.79|0
1652189570000|2022-05-10 13:32:50|7601.9|7601.9|7596.17|7596.17|7601.9|7601.9|7596.17|7596.17|0
1652189580000|2022-05-10 13:33:00|7595.89|7595.89|7591.64|7591.64|7595.89|7595.89|7591.64|7591.64|0
1652189590000|2022-05-10 13:33:10|7592.2|7592.2|7593.9|7593.9|7593.9|7593.9|7592.2|7592.2|0
1652189600000|2022-05-10 13:33:20|7592.77|7592.77|7592.2|7592.2|7592.77|7592.77|7592.2|7592.2|0
1652189610000|2022-05-10 13:33:30|7592.49|7592.49|7582.95|7582.95|7592.49|7592.49|7582.91|7582.91|0
1652189620000|2022-05-10 13:33:40|7582.91|7582.91|7577.4|7577.4|7582.95|7582.95|7573.99|7573.99|0
1652189630000|2022-05-10 13:33:50|7575.99|7575.99|7578.82|7578.82|7578.82|7578.82|7575.42|7575.42|0
1652189640000|2022-05-10 13:34:00|7578.84|7578.84|7579.58|7579.58|7581.85|7581.85|7578.56|7578.56|0
1652189650000|2022-05-10 13:34:10|7580.44|7580.44|7575.92|7575.92|7580.44|7580.44|7575.64|7575.64|0
1652189660000|2022-05-10 13:34:20|7576.49|7576.49|7577.76|7577.76|7578.69|7578.69|7576.49|7576.49|0
1652189670000|2022-05-10 13:34:30|7578.04|7578.04|7579.2|7579.2|7579.78|7579.78|7576.91|7576.91|0
1652189680000|2022-05-10 13:34:40|7578.35|7578.35|7575.52|7575.52|7578.63|7578.63|7575.52|7575.52|0
1652189690000|2022-05-10 13:34:50|7575.48|7575.48|7574.95|7574.95|7575.53|7575.53|7574.11|7574.11|0
1652189700000|2022-05-10 13:35:00|7576.08|7576.08|7575.82|7575.82|7576.08|7576.08|7573.53|7573.53|0
1652189710000|2022-05-10 13:35:10|7575.54|7575.54|7571.55|7571.55|7575.54|7575.54|7571.55|7571.55|0
1652189720000|2022-05-10 13:35:20|7571.57|7571.57|7569.09|7569.09|7571.57|7571.57|7566.76|7566.76|0
1652189730000|2022-05-10 13:35:30|7568.8|7568.8|7565.02|7565.02|7568.8|7568.8|7564.48|7564.48|0
1652189740000|2022-05-10 13:35:40|7565.59|7565.59|7566.72|7566.72|7568.14|7568.14|7565.02|7565.02|0
1652189750000|2022-05-10 13:35:50|7567.01|7567.01|7570.62|7570.62|7570.63|7570.63|7566.99|7566.99|0
1652189760000|2022-05-10 13:36:00|7570.33|7570.33|7558.93|7558.93|7570.33|7570.33|7558.93|7558.93|0
1652189770000|2022-05-10 13:36:10|7558.88|7558.88|7559.75|7559.75|7563.15|7563.15|7558.88|7558.88|0
1652189780000|2022-05-10 13:36:20|7559.46|7559.46|7561.76|7561.76|7561.76|7561.76|7558.64|7558.64|0
1652189790000|2022-05-10 13:36:30|7560.34|7560.34|7562.04|7562.04|7562.61|7562.61|7560.06|7560.06|0
1652189800000|2022-05-10 13:36:40|7561.19|7561.19|7563.76|7563.76|7563.76|7563.76|7559.78|7559.78|0
1652189810000|2022-05-10 13:36:50|7563.2|7563.2|7561.45|7561.45|7563.2|7563.2|7559.47|7559.47|0
1652189820000|2022-05-10 13:37:00|7560.32|7560.32|7565.72|7565.72|7565.72|7565.72|7560.32|7560.32|0
1652189830000|2022-05-10 13:37:10|7564.59|7564.59|7561.56|7561.56|7564.59|7564.59|7560.43|7560.43|0
1652189840000|2022-05-10 13:37:20|7562.42|7562.42|7564.16|7564.16|7564.16|7564.16|7562.4|7562.4|0
1652189850000|2022-05-10 13:37:30|7564.44|7564.44|7563.59|7563.59|7565.29|7565.29|7563.59|7563.59|0
1652189860000|2022-05-10 13:37:40|7562.46|7562.46|7563.59|7563.59|7563.87|7563.87|7562.45|7562.45|0
1652189870000|2022-05-10 13:37:50|7562.46|7562.46|7562.18|7562.18|7565.01|7565.01|7562.18|7562.18|0
1652189880000|2022-05-10 13:38:00|7562.46|7562.46|7562.75|7562.75|7563.88|7563.88|7561.33|7561.33|0
1652189890000|2022-05-10 13:38:10|7563.88|7563.88|7563.03|7563.03|7564.16|7564.16|7562.75|7562.75|0
1652189900000|2022-05-10 13:38:20|7563.01|7563.01|7563.88|7563.88|7564.45|7564.45|7562.73|7562.73|0
1652189910000|2022-05-10 13:38:30|7563.6|7563.6|7558.25|7558.25|7563.6|7563.6|7557.96|7557.96|0
1652189920000|2022-05-10 13:38:40|7558.3|7558.3|7558.64|7558.64|7558.64|7558.64|7554.39|7554.39|0
1652189930000|2022-05-10 13:38:50|7557.51|7557.51|7563.01|7563.01|7563.09|7563.09|7557.22|7557.22|0
1652189940000|2022-05-10 13:39:00|7564.43|7564.43|7566.09|7566.09|7566.13|7566.13|7562.44|7562.44|0
1652189950000|2022-05-10 13:39:10|7567.22|7567.22|7572.39|7572.39|7572.39|7572.39|7566.9|7566.9|0
1652189960000|2022-05-10 13:39:20|7572.41|7572.41|7575.88|7575.88|7575.88|7575.88|7572.41|7572.41|0
1652189970000|2022-05-10 13:39:30|7575.92|7575.92|7591.27|7591.27|7591.27|7591.27|7575.92|7575.92|0
1652189980000|2022-05-10 13:39:40|7592.4|7592.4|7597.28|7597.28|7597.28|7597.28|7591.83|7591.83|0
1652189990000|2022-05-10 13:39:50|7596.71|7596.71|7598.98|7598.98|7600.11|7600.11|7595.84|7595.84|0
1652190000000|2022-05-10 13:40:00|7599|7599|7606.23|7606.23|7606.23|7606.23|7599|7599|0
1652190010000|2022-05-10 13:40:10|7606.3|7606.3|7603.88|7603.88|7606.3|7606.3|7602.97|7602.97|0
1652190020000|2022-05-10 13:40:20|7603.82|7603.82|7603.58|7603.58|7606.66|7606.66|7603.58|7603.58|0
1652190030000|2022-05-10 13:40:30|7604.72|7604.72|7603.6|7603.6|7606.98|7606.98|7603.6|7603.6|0
1652190040000|2022-05-10 13:40:40|7603.32|7603.32|7596.44|7596.44|7603.32|7603.32|7595.59|7595.59|0
1652190050000|2022-05-10 13:40:50|7598.14|7598.14|7593.72|7593.72|7598.14|7598.14|7592.39|7592.39|0
1652190060000|2022-05-10 13:41:00|7592.59|7592.59|7586.31|7586.31|7596.23|7596.23|7586.31|7586.31|0
1652190070000|2022-05-10 13:41:10|7587.44|7587.44|7592.28|7592.28|7592.29|7592.29|7587.44|7587.44|0
1652190080000|2022-05-10 13:41:20|7591.15|7591.15|7594.23|7594.23|7594.26|7594.26|7591.15|7591.15|0
1652190090000|2022-05-10 13:41:30|7595.08|7595.08|7590.02|7590.02|7596.49|7596.49|7589.41|7589.41|0
1652190100000|2022-05-10 13:41:40|7590.31|7590.31|7591.72|7591.72|7592.85|7592.85|7590.02|7590.02|0
1652190110000|2022-05-10 13:41:50|7590.59|7590.59|7588.32|7588.32|7591.15|7591.15|7587.75|7587.75|0
1652190120000|2022-05-10 13:42:00|7589.45|7589.45|7583.45|7583.45|7589.45|7589.45|7583.45|7583.45|0
1652190130000|2022-05-10 13:42:10|7583.43|7583.43|7580.31|7580.31|7583.71|7583.71|7579.18|7579.18|0
1652190140000|2022-05-10 13:42:20|7579.18|7579.18|7582.87|7582.87|7582.87|7582.87|7579.18|7579.18|0
1652190150000|2022-05-10 13:42:30|7583.72|7583.72|7588.1|7588.1|7588.38|7588.38|7583.72|7583.72|0
1652190160000|2022-05-10 13:42:40|7587.81|7587.81|7585.26|7585.26|7587.81|7587.81|7585.26|7585.26|0
1652190170000|2022-05-10 13:42:50|7585.54|7585.54|7586.68|7586.68|7586.68|7586.68|7585.54|7585.54|0
1652190180000|2022-05-10 13:43:00|7585.54|7585.54|7584.38|7584.38|7585.83|7585.83|7584.13|7584.13|0
1652190190000|2022-05-10 13:43:10|7584.67|7584.67|7586.37|7586.37|7586.94|7586.94|7584.67|7584.67|0
1652190200000|2022-05-10 13:43:20|7586.94|7586.94|7589.01|7589.01|7589.25|7589.25|7586.65|7586.65|0
1652190210000|2022-05-10 13:43:30|7587.88|7587.88|7584.22|7584.22|7587.88|7587.88|7584.22|7584.22|0
1652190220000|2022-05-10 13:43:40|7582.8|7582.8|7579.39|7579.39|7582.8|7582.8|7578.25|7578.25|0
1652190230000|2022-05-10 13:43:50|7579.1|7579.1|7578.18|7578.18|7579.39|7579.39|7578.18|7578.18|0
1652190240000|2022-05-10 13:44:00|7577.05|7577.05|7580.73|7580.73|7582.43|7582.43|7577.05|7577.05|0
1652190250000|2022-05-10 13:44:10|7580.45|7580.45|7578.78|7578.78|7580.77|7580.77|7578.21|7578.21|0
1652190260000|2022-05-10 13:44:20|7579.07|7579.07|7579.39|7579.39|7579.39|7579.39|7579.07|7579.07|0
1652190270000|2022-05-10 13:44:30|7577.97|7577.97|7576.72|7576.72|7578.14|7578.14|7576.16|7576.16|0
1652190280000|2022-05-10 13:44:40|7575.87|7575.87|7575.88|7575.88|7577.01|7577.01|7575.31|7575.31|0
1652190290000|2022-05-10 13:44:50|7576.44|7576.44|7578.14|7578.14|7578.14|7578.14|7576.44|7576.44|0
1652190300000|2022-05-10 13:45:00|7577.01|7577.01|7574.74|7574.74|7577.01|7577.01|7574.74|7574.74|0
1652190310000|2022-05-10 13:45:10|7574.46|7574.46|7565.42|7565.42|7574.46|7574.46|7565.42|7565.42|0
1652190320000|2022-05-10 13:45:20|7565.13|7565.13|7564.3|7564.3|7565.13|7565.13|7561.75|7561.75|0
1652190330000|2022-05-10 13:45:30|7563.17|7563.17|7566|7566|7566|7566|7562.61|7562.61|0
1652190340000|2022-05-10 13:45:40|7565.72|7565.72|7557.79|7557.79|7565.72|7565.72|7557.79|7557.79|0
1652190350000|2022-05-10 13:45:50|7557.51|7557.51|7560.99|7560.99|7560.99|7560.99|7554.73|7554.73|0
1652190360000|2022-05-10 13:46:00|7561.27|7561.27|7561|7561|7563.83|7563.83|7559.85|7559.85|0
1652190370000|2022-05-10 13:46:10|7560.72|7560.72|7560.4|7560.4|7562.38|7562.38|7559.55|7559.55|0
1652190380000|2022-05-10 13:46:20|7559.27|7559.27|7559.55|7559.55|7560.4|7560.4|7559.27|7559.27|0
1652190390000|2022-05-10 13:46:30|7558.42|7558.42|7558.8|7558.8|7559.88|7559.88|7558.13|7558.13|0
1652190400000|2022-05-10 13:46:40|7559.09|7559.09|7556.75|7556.75|7559.09|7559.09|7556.75|7556.75|0
1652190410000|2022-05-10 13:46:50|7555.62|7555.62|7554.77|7554.77|7556.47|7556.47|7554.49|7554.49|0
1652190420000|2022-05-10 13:47:00|7553.64|7553.64|7556.96|7556.96|7556.96|7556.96|7553.64|7553.64|0
1652190430000|2022-05-10 13:47:10|7558.09|7558.09|7562.4|7562.4|7562.4|7562.4|7558.09|7558.09|0
1652190440000|2022-05-10 13:47:20|7561.84|7561.84|7556.45|7556.45|7561.84|7561.84|7556.45|7556.45|0
1652190450000|2022-05-10 13:47:30|7555.32|7555.32|7557.02|7557.02|7557.02|7557.02|7554.75|7554.75|0
1652190460000|2022-05-10 13:47:40|7555.89|7555.89|7557.31|7557.31|7557.31|7557.31|7555.32|7555.32|0
1652190470000|2022-05-10 13:47:50|7556.74|7556.74|7555.89|7555.89|7557.02|7557.02|7555.89|7555.89|0
1652190480000|2022-05-10 13:48:00|7555.61|7555.61|7558.99|7558.99|7560.4|7560.4|7554.75|7554.75|0
1652190490000|2022-05-10 13:48:10|7558.7|7558.7|7559.27|7559.27|7559.27|7559.27|7558.42|7558.42|0
1652190500000|2022-05-10 13:48:20|7560.4|7560.4|7558.44|7558.44|7560.42|7560.42|7556.17|7556.17|0
1652190510000|2022-05-10 13:48:30|7559|7559|7561|7561|7561|7561|7559|7559|0
1652190520000|2022-05-10 13:48:40|7562.13|7562.13|7562.7|7562.7|7562.7|7562.7|7561.57|7561.57|0
1652190530000|2022-05-10 13:48:50|7562.41|7562.41|7559.02|7559.02|7562.7|7562.7|7559.02|7559.02|0
1652190540000|2022-05-10 13:49:00|7558.45|7558.45|7558.72|7558.72|7559.87|7559.87|7558.15|7558.15|0
1652190550000|2022-05-10 13:49:10|7560.42|7560.42|7558.78|7558.78|7561.55|7561.55|7558.78|7558.78|0
1652190560000|2022-05-10 13:49:20|7559.07|7559.07|7559.07|7559.07|7559.07|7559.07|7559.07|7559.07|0
1652190570000|2022-05-10 13:49:30|7557.94|7557.94|7559.05|7559.05|7559.05|7559.05|7555.94|7555.94|0
1652190580000|2022-05-10 13:49:40|7560.19|7560.19|7558.49|7558.49|7560.19|7560.19|7556.79|7556.79|0
1652190590000|2022-05-10 13:49:50|7557.36|7557.36|7559.05|7559.05|7560.47|7560.47|7557.36|7557.36|0
1652190600000|2022-05-10 13:50:00|7559.34|7559.34|7558.78|7558.78|7561.04|7561.04|7557.92|7557.92|0
1652190610000|2022-05-10 13:50:10|7558.21|7558.21|7559.54|7559.54|7561.04|7561.04|7558.21|7558.21|0
1652190620000|2022-05-10 13:50:20|7558.97|7558.97|7553.8|7553.8|7559.54|7559.54|7553.8|7553.8|0
1652190630000|2022-05-10 13:50:30|7554.09|7554.09|7552.17|7552.17|7554.43|7554.43|7551.04|7551.04|0
1652190640000|2022-05-10 13:50:40|7552.74|7552.74|7552.46|7552.46|7554.16|7554.16|7552.46|7552.46|0
1652190650000|2022-05-10 13:50:50|7552.74|7552.74|7556.7|7556.7|7558.12|7558.12|7552.74|7552.74|0
1652190660000|2022-05-10 13:51:00|7555.57|7555.57|7558.97|7558.97|7558.97|7558.97|7554.16|7554.16|0
1652190670000|2022-05-10 13:51:10|7557.84|7557.84|7556.67|7556.67|7558.97|7558.97|7556.67|7556.67|0
1652190680000|2022-05-10 13:51:20|7556.95|7556.95|7556.67|7556.67|7556.95|7556.95|7556.67|7556.67|0
1652190690000|2022-05-10 13:51:30|7557.8|7557.8|7553.29|7553.29|7557.8|7557.8|7553.29|7553.29|0
1652190700000|2022-05-10 13:51:40|7553.01|7553.01|7551.59|7551.59|7553.57|7553.57|7551.59|7551.59|0
1652190710000|2022-05-10 13:51:50|7552.72|7552.72|7553.86|7553.86|7554.99|7554.99|7551.59|7551.59|0
1652190720000|2022-05-10 13:52:00|7554.14|7554.14|7556.76|7556.76|7557.61|7557.61|7554.14|7554.14|0
1652190730000|2022-05-10 13:52:10|7557.89|7557.89|7559.59|7559.59|7559.59|7559.59|7557.89|7557.89|0
1652190740000|2022-05-10 13:52:20|7559.88|7559.88|7559.58|7559.58|7560.99|7560.99|7559.29|7559.29|0
1652190750000|2022-05-10 13:52:30|7560.71|7560.71|7561.03|7561.03|7562.73|7562.73|7560.71|7560.71|0
1652190760000|2022-05-10 13:52:40|7560.75|7560.75|7564.12|7564.12|7564.15|7564.15|7560.18|7560.18|0
1652190770000|2022-05-10 13:52:50|7563.84|7563.84|7566.63|7566.63|7566.63|7566.63|7563.84|7563.84|0
1652190780000|2022-05-10 13:53:00|7567.49|7567.49|7570.34|7570.34|7572.59|7572.59|7567.49|7567.49|0
1652190790000|2022-05-10 13:53:10|7570.62|7570.62|7574.32|7574.32|7574.32|7574.32|7569.21|7569.21|0
1652190800000|2022-05-10 13:53:20|7574.28|7574.28|7580.91|7580.91|7580.91|7580.91|7573.99|7573.99|0
1652190810000|2022-05-10 13:53:30|7580.94|7580.94|7581.57|7581.57|7582.75|7582.75|7580.38|7580.38|0
1652190820000|2022-05-10 13:53:40|7581.28|7581.28|7577.04|7577.04|7581.28|7581.28|7577.04|7577.04|0
1652190830000|2022-05-10 13:53:50|7578.17|7578.17|7571.84|7571.84|7578.17|7578.17|7571.84|7571.84|0
1652190840000|2022-05-10 13:54:00|7571.56|7571.56|7572.06|7572.06|7572.06|7572.06|7570.43|7570.43|0
1652190850000|2022-05-10 13:54:10|7574.33|7574.33|7574.98|7574.98|7576.4|7576.4|7574.07|7574.07|0
1652190860000|2022-05-10 13:54:20|7574.7|7574.7|7570.43|7570.43|7574.7|7574.7|7570.43|7570.43|0
1652190870000|2022-05-10 13:54:30|7569.87|7569.87|7570.98|7570.98|7571.55|7571.55|7568.44|7568.44|0
1652190880000|2022-05-10 13:54:40|7571.27|7571.27|7572.4|7572.4|7573.53|7573.53|7569.29|7569.29|0
1652190890000|2022-05-10 13:54:50|7572.46|7572.46|7576.27|7576.27|7576.74|7576.74|7572.46|7572.46|0
1652190900000|2022-05-10 13:55:00|7575.7|7575.7|7580.92|7580.92|7580.92|7580.92|7573.72|7573.72|0
1652190910000|2022-05-10 13:55:10|7581.2|7581.2|7580.65|7580.65|7582.62|7582.62|7579.51|7579.51|0
1652190920000|2022-05-10 13:55:20|7581.78|7581.78|7581.5|7581.5|7582.07|7582.07|7581.21|7581.21|0
1652190930000|2022-05-10 13:55:30|7580.37|7580.37|7580.93|7580.93|7581.5|7581.5|7580.37|7580.37|0
1652190940000|2022-05-10 13:55:40|7582.06|7582.06|7589.75|7589.75|7589.75|7589.75|7582.06|7582.06|0
1652190950000|2022-05-10 13:55:50|7589.78|7589.78|7585.8|7585.8|7589.78|7589.78|7582.97|7582.97|0
1652190960000|2022-05-10 13:56:00|7586.93|7586.93|7591.78|7591.78|7592.03|7592.03|7586.93|7586.93|0
1652190970000|2022-05-10 13:56:10|7592.91|7592.91|7592.1|7592.1|7593.23|7593.23|7590.12|7590.12|0
1652190980000|2022-05-10 13:56:20|7590.97|7590.97|7589.83|7589.83|7590.97|7590.97|7588.14|7588.14|0
1652190990000|2022-05-10 13:56:30|7590.97|7590.97|7592.1|7592.1|7592.38|7592.38|7590.97|7590.97|0
1652191000000|2022-05-10 13:56:40|7590.97|7590.97|7594.09|7594.09|7595.22|7595.22|7590.97|7590.97|0
1652191010000|2022-05-10 13:56:50|7596.63|7596.63|7596.63|7596.63|7597.77|7597.77|7596.31|7596.31|0
1652191020000|2022-05-10 13:57:00|7596.35|7596.35|7598.05|7598.05|7600.32|7600.32|7596.35|7596.35|0
1652191030000|2022-05-10 13:57:10|7598.08|7598.08|7601.54|7601.54|7601.82|7601.82|7596.95|7596.95|0
1652191040000|2022-05-10 13:57:20|7600.97|7600.97|7601.81|7601.81|7602.39|7602.39|7600.69|7600.69|0
1652191050000|2022-05-10 13:57:30|7603.22|7603.22|7599.54|7599.54|7604.07|7604.07|7599.54|7599.54|0
1652191060000|2022-05-10 13:57:40|7599.25|7599.25|7599.92|7599.92|7600.2|7600.2|7598.97|7598.97|0
1652191070000|2022-05-10 13:57:50|7600.48|7600.48|7598.77|7598.77|7601.62|7601.62|7598.77|7598.77|0
1652191080000|2022-05-10 13:58:00|7599.05|7599.05|7595.08|7595.08|7599.62|7599.62|7594.79|7594.79|0
1652191090000|2022-05-10 13:58:10|7595.36|7595.36|7598.83|7598.83|7598.83|7598.83|7595.36|7595.36|0
1652191100000|2022-05-10 13:58:20|7599.96|7599.96|7597.04|7597.04|7599.96|7599.96|7597.04|7597.04|0
1652191110000|2022-05-10 13:58:30|7595.9|7595.9|7598.93|7598.93|7599.5|7599.5|7595.82|7595.82|0
1652191120000|2022-05-10 13:58:40|7597.8|7597.8|7600.89|7600.89|7601.2|7601.2|7597.8|7597.8|0
1652191130000|2022-05-10 13:58:50|7601.17|7601.17|7602.48|7602.48|7602.8|7602.8|7601.17|7601.17|0
1652191140000|2022-05-10 13:59:00|7601.91|7601.91|7601.34|7601.34|7603.04|7603.04|7600.78|7600.78|0
1652191150000|2022-05-10 13:59:10|7601.06|7601.06|7599.3|7599.3|7601.06|7601.06|7599.3|7599.3|0
1652191160000|2022-05-10 13:59:20|7598.73|7598.73|7598.41|7598.41|7598.73|7598.73|7597.32|7597.32|0
1652191170000|2022-05-10 13:59:30|7598.38|7598.38|7597.5|7597.5|7598.63|7598.63|7597.25|7597.25|0
1652191180000|2022-05-10 13:59:40|7597.78|7597.78|7598.26|7598.26|7598.26|7598.26|7597.69|7597.69|0
1652191190000|2022-05-10 13:59:50|7600.52|7600.52|7602.49|7602.49|7602.49|7602.49|7600.52|7600.52|0
1652191200000|2022-05-10 14:00:00|7601.36|7601.36|7601.39|7601.39|7603.69|7603.69|7601.11|7601.11|0
1652191210000|2022-05-10 14:00:10|7602.52|7602.52|7606.16|7606.16|7607.3|7607.3|7602.52|7602.52|0
1652191220000|2022-05-10 14:00:20|7605.87|7605.87|7606.76|7606.76|7608.74|7608.74|7605.62|7605.62|0
1652191230000|2022-05-10 14:00:30|7606.73|7606.73|7608.75|7608.75|7608.75|7608.75|7606.73|7606.73|0
1652191240000|2022-05-10 14:00:40|7608.73|7608.73|7605.59|7605.59|7608.73|7608.73|7605.59|7605.59|0
1652191250000|2022-05-10 14:00:50|7605.31|7605.31|7595.57|7595.57|7605.33|7605.33|7595.57|7595.57|0
1652191260000|2022-05-10 14:01:00|7595.85|7595.85|7601.19|7601.19|7601.19|7601.19|7595.85|7595.85|0
1652191270000|2022-05-10 14:01:10|7603.45|7603.45|7608.91|7608.91|7608.91|7608.91|7603.45|7603.45|0
1652191280000|2022-05-10 14:01:20|7607.77|7607.77|7606.36|7606.36|7607.77|7607.77|7604.1|7604.1|0
1652191290000|2022-05-10 14:01:30|7606.38|7606.38|7605.39|7605.39|7608.9|7608.9|7605.03|7605.03|0
1652191300000|2022-05-10 14:01:40|7605.1|7605.1|7601.43|7601.43|7605.95|7605.95|7601.42|7601.42|0
1652191310000|2022-05-10 14:01:50|7602.57|7602.57|7601.41|7601.41|7602.85|7602.85|7600|7600|0
1652191320000|2022-05-10 14:02:00|7601.38|7601.38|7602.78|7602.78|7603.35|7603.35|7599.67|7599.67|0
1652191330000|2022-05-10 14:02:10|7602.5|7602.5|7601.65|7601.65|7602.5|7602.5|7599.95|7599.95|0
1652191340000|2022-05-10 14:02:20|7601.93|7601.93|7604.19|7604.19|7604.76|7604.76|7601.93|7601.93|0
1652191350000|2022-05-10 14:02:30|7604.47|7604.47|7606.73|7606.73|7607.3|7607.3|7604.47|7604.47|0
1652191360000|2022-05-10 14:02:40|7607.3|7607.3|7611.98|7611.98|7611.98|7611.98|7607.3|7607.3|0
1652191370000|2022-05-10 14:02:50|7612.26|7612.26|7611.32|7611.32|7612.26|7612.26|7609.9|7609.9|0
1652191380000|2022-05-10 14:03:00|7611.6|7611.6|7610.45|7610.45|7614.15|7614.15|7610.17|7610.17|0
1652191390000|2022-05-10 14:03:10|7611.58|7611.58|7611.58|7611.58|7612.15|7612.15|7610.45|7610.45|0
1652191400000|2022-05-10 14:03:20|7611.62|7611.62|7610.2|7610.2|7611.62|7611.62|7610.2|7610.2|0
1652191410000|2022-05-10 14:03:30|7609.07|7609.07|7613.24|7613.24|7613.3|7613.3|7609.05|7609.05|0
1652191420000|2022-05-10 14:03:40|7612.96|7612.96|7612.12|7612.12|7612.98|7612.98|7612.12|7612.12|0
1652191430000|2022-05-10 14:03:50|7609.86|7609.86|7606.5|7606.5|7609.86|7609.86|7605.09|7605.09|0
1652191440000|2022-05-10 14:04:00|7605.37|7605.37|7603.04|7603.04|7605.37|7605.37|7603.04|7603.04|0
1652191450000|2022-05-10 14:04:10|7603.32|7603.32|7605.03|7605.03|7605.03|7605.03|7603.32|7603.32|0
1652191460000|2022-05-10 14:04:20|7604.17|7604.17|7602.19|7602.19|7607.29|7607.29|7602.19|7602.19|0
1652191470000|2022-05-10 14:04:30|7603.33|7603.33|7604.98|7604.98|7606.12|7606.12|7603.28|7603.28|0
1652191480000|2022-05-10 14:04:40|7605.27|7605.27|7607.85|7607.85|7607.85|7607.85|7605.27|7605.27|0
1652191490000|2022-05-10 14:04:50|7606.72|7606.72|7604.46|7604.46|7606.72|7606.72|7604.46|7604.46|0
1652191500000|2022-05-10 14:05:00|7605.59|7605.59|7612.24|7612.24|7612.24|7612.24|7605.3|7605.3|0
1652191510000|2022-05-10 14:05:10|7611.11|7611.11|7613.75|7613.75|7614.32|7614.32|7611.11|7611.11|0
1652191520000|2022-05-10 14:05:20|7613.79|7613.79|7611.74|7611.74|7613.79|7613.79|7611.46|7611.46|0
1652191530000|2022-05-10 14:05:30|7612.03|7612.03|7613.16|7613.16|7613.16|7613.16|7612.03|7612.03|0
1652191540000|2022-05-10 14:05:40|7613.19|7613.19|7607.77|7607.77|7613.19|7613.19|7607.53|7607.53|0
1652191550000|2022-05-10 14:05:50|7608.63|7608.63|7611.13|7611.13|7611.13|7611.13|7608.63|7608.63|0
1652191560000|2022-05-10 14:06:00|7612.28|7612.28|7613.98|7613.98|7613.98|7613.98|7612.28|7612.28|0
1652191570000|2022-05-10 14:06:10|7612.84|7612.84|7619.13|7619.13|7619.13|7619.13|7612.84|7612.84|0
1652191580000|2022-05-10 14:06:20|7619.42|7619.42|7616.31|7616.31|7620.56|7620.56|7616.03|7616.03|0
1652191590000|2022-05-10 14:06:30|7616.88|7616.88|7620.07|7620.07|7620.07|7620.07|7616.88|7616.88|0
1652191600000|2022-05-10 14:06:40|7619.78|7619.78|7620.8|7620.8|7624.77|7624.77|7619.5|7619.5|0
1652191610000|2022-05-10 14:06:50|7621.94|7621.94|7620.77|7620.77|7623.04|7623.04|7620.77|7620.77|0
1652191620000|2022-05-10 14:07:00|7620.49|7620.49|7619.61|7619.61|7621.06|7621.06|7619.04|7619.04|0
1652191630000|2022-05-10 14:07:10|7619.9|7619.9|7622.32|7622.32|7624.07|7624.07|7619.9|7619.9|0
1652191640000|2022-05-10 14:07:20|7622.61|7622.61|7624.01|7624.01|7624.31|7624.31|7622.61|7622.61|0
1652191650000|2022-05-10 14:07:30|7624.29|7624.29|7624.86|7624.86|7626.56|7626.56|7624.01|7624.01|0
1652191660000|2022-05-10 14:07:40|7624.57|7624.57|7622.59|7622.59|7624.57|7624.57|7622.59|7622.59|0
1652191670000|2022-05-10 14:07:50|7622.66|7622.66|7621.81|7621.81|7622.94|7622.94|7621.24|7621.24|0
1652191680000|2022-05-10 14:08:00|7622.38|7622.38|7621.84|7621.84|7622.41|7622.41|7621.84|7621.84|0
1652191690000|2022-05-10 14:08:10|7621.86|7621.86|7626.28|7626.28|7626.28|7626.28|7621.86|7621.86|0
1652191700000|2022-05-10 14:08:20|7625.15|7625.15|7624.55|7624.55|7625.15|7625.15|7624.55|7624.55|0
1652191710000|2022-05-10 14:08:30|7624.83|7624.83|7626.46|7626.46|7626.74|7626.74|7624.83|7624.83|0
1652191720000|2022-05-10 14:08:40|7626.74|7626.74|7627.59|7627.59|7628.16|7628.16|7626.46|7626.46|0
1652191730000|2022-05-10 14:08:50|7627.87|7627.87|7629.84|7629.84|7631.28|7631.28|7627.87|7627.87|0
1652191740000|2022-05-10 14:09:00|7630.12|7630.12|7632.46|7632.46|7632.67|7632.67|7630.12|7630.12|0
1652191750000|2022-05-10 14:09:10|7632.17|7632.17|7629.08|7629.08|7632.17|7632.17|7629.08|7629.08|0
1652191760000|2022-05-10 14:09:20|7629.07|7629.07|7619.56|7619.56|7629.07|7629.07|7619.56|7619.56|0
1652191770000|2022-05-10 14:09:30|7619.28|7619.28|7624.96|7624.96|7626.09|7626.09|7619.28|7619.28|0
1652191780000|2022-05-10 14:09:40|7625|7625|7622.73|7622.73|7625|7625|7622.73|7622.73|0
1652191790000|2022-05-10 14:09:50|7623.86|7623.86|7625.43|7625.43|7625.87|7625.87|7623.86|7623.86|0
1652191800000|2022-05-10 14:10:00|7626|7626|7624.29|7624.29|7627.13|7627.13|7624.29|7624.29|0
1652191810000|2022-05-10 14:10:10|7624.58|7624.58|7627.06|7627.06|7627.1|7627.1|7623.73|7623.73|0
1652191820000|2022-05-10 14:10:20|7628.47|7628.47|7632.03|7632.03|7632.34|7632.34|7628.47|7628.47|0
1652191830000|2022-05-10 14:10:30|7632.06|7632.06|7630.04|7630.04|7632.06|7632.06|7629.76|7629.76|0
1652191840000|2022-05-10 14:10:40|7630.33|7630.33|7624.94|7624.94|7630.33|7630.33|7624.94|7624.94|0
1652191850000|2022-05-10 14:10:50|7624.66|7624.66|7626.64|7626.64|7626.64|7626.64|7624.66|7624.66|0
1652191860000|2022-05-10 14:11:00|7626.36|7626.36|7625.69|7625.69|7626.54|7626.54|7625.41|7625.41|0
1652191870000|2022-05-10 14:11:10|7625.98|7625.98|7628.99|7628.99|7628.99|7628.99|7625.88|7625.88|0
1652191880000|2022-05-10 14:11:20|7629.56|7629.56|7632.75|7632.75|7633.88|7633.88|7629.56|7629.56|0
1652191890000|2022-05-10 14:11:30|7632.77|7632.77|7629.61|7629.61|7633.9|7633.9|7629.61|7629.61|0
1652191900000|2022-05-10 14:11:40|7629.89|7629.89|7631.59|7631.59|7631.59|7631.59|7628.76|7628.76|0
1652191910000|2022-05-10 14:11:50|7631.64|7631.64|7629.65|7629.65|7633.05|7633.05|7629.65|7629.65|0
1652191920000|2022-05-10 14:12:00|7629.37|7629.37|7629.65|7629.65|7629.65|7629.65|7628.24|7628.24|0
1652191930000|2022-05-10 14:12:10|7629.94|7629.94|7632.2|7632.2|7632.2|7632.2|7629.94|7629.94|0
1652191940000|2022-05-10 14:12:20|7631.07|7631.07|7635.88|7635.88|7635.88|7635.88|7630.78|7630.78|0
1652191950000|2022-05-10 14:12:30|7635.59|7635.59|7629.93|7629.93|7635.59|7635.59|7629.36|7629.36|0
1652191960000|2022-05-10 14:12:40|7628.23|7628.23|7623.79|7623.79|7628.23|7628.23|7622.37|7622.37|0
1652191970000|2022-05-10 14:12:50|7623.51|7623.51|7622.09|7622.09|7624.07|7624.07|7622.09|7622.09|0
1652191980000|2022-05-10 14:13:00|7620.96|7620.96|7619.26|7619.26|7620.96|7620.96|7617.56|7617.56|0
1652191990000|2022-05-10 14:13:10|7620.39|7620.39|7620.96|7620.96|7621.52|7621.52|7620.39|7620.39|0
1652192000000|2022-05-10 14:13:20|7622.09|7622.09|7621.79|7621.79|7623.47|7623.47|7621.75|7621.75|0
1652192010000|2022-05-10 14:13:30|7622.36|7622.36|7627.16|7627.16|7627.16|7627.16|7622.08|7622.08|0
1652192020000|2022-05-10 14:13:40|7627.45|7627.45|7633.11|7633.11|7633.11|7633.11|7627.45|7627.45|0
1652192030000|2022-05-10 14:13:50|7631.98|7631.98|7630.37|7630.37|7631.98|7631.98|7628.64|7628.64|0
1652192040000|2022-05-10 14:14:00|7630.65|7630.65|7636.62|7636.62|7636.64|7636.64|7630.65|7630.65|0
1652192050000|2022-05-10 14:14:10|7636.64|7636.64|7634.48|7634.48|7637.6|7637.6|7634.48|7634.48|0
1652192060000|2022-05-10 14:14:20|7634.41|7634.41|7636.71|7636.71|7636.74|7636.74|7634.41|7634.41|0
1652192070000|2022-05-10 14:14:30|7635.58|7635.58|7638.69|7638.69|7639.82|7639.82|7635.58|7635.58|0
1652192080000|2022-05-10 14:14:40|7639.82|7639.82|7637.84|7637.84|7640.39|7640.39|7637.84|7637.84|0
1652192090000|2022-05-10 14:14:50|7637.91|7637.91|7633.89|7633.89|7637.91|7637.91|7633.6|7633.6|0
1652192100000|2022-05-10 14:15:00|7630.47|7630.47|7631.28|7631.28|7632.98|7632.98|7630.19|7630.19|0
1652192110000|2022-05-10 14:15:10|7631.56|7631.56|7634.19|7634.19|7634.19|7634.19|7631.56|7631.56|0
1652192120000|2022-05-10 14:15:20|7635.04|7635.04|7637.59|7637.59|7637.87|7637.87|7635.04|7635.04|0
1652192130000|2022-05-10 14:15:30|7637.87|7637.87|7642.47|7642.47|7642.75|7642.75|7637.87|7637.87|0
1652192140000|2022-05-10 14:15:40|7641.34|7641.34|7642.75|7642.75|7644.17|7644.17|7641.34|7641.34|0
1652192150000|2022-05-10 14:15:50|7642.47|7642.47|7640.17|7640.17|7642.47|7642.47|7637.09|7637.09|0
1652192160000|2022-05-10 14:16:00|7642.15|7642.15|7644.7|7644.7|7644.7|7644.7|7642.15|7642.15|0
1652192170000|2022-05-10 14:16:10|7644.74|7644.74|7644.21|7644.21|7646.44|7646.44|7644.21|7644.21|0
1652192180000|2022-05-10 14:16:20|7645.34|7645.34|7651.04|7651.04|7651.04|7651.04|7643.92|7643.92|0
1652192190000|2022-05-10 14:16:30|7651.07|7651.07|7648.13|7648.13|7651.5|7651.5|7645.78|7645.78|0
1652192200000|2022-05-10 14:16:40|7645.58|7645.58|7637.03|7637.03|7645.58|7645.58|7636.46|7636.46|0
1652192210000|2022-05-10 14:16:50|7637.31|7637.31|7640.39|7640.39|7641.52|7641.52|7635.59|7635.59|0
1652192220000|2022-05-10 14:17:00|7640.1|7640.1|7643.02|7643.02|7643.02|7643.02|7640.1|7640.1|0
1652192230000|2022-05-10 14:17:10|7643|7643|7642.44|7642.44|7643|7643|7639.89|7639.89|0
1652192240000|2022-05-10 14:17:20|7645.27|7645.27|7639.91|7639.91|7645.27|7645.27|7639.06|7639.06|0
1652192250000|2022-05-10 14:17:30|7638.77|7638.77|7641.04|7641.04|7642.17|7642.17|7637.64|7637.64|0
1652192260000|2022-05-10 14:17:40|7641|7641|7642.42|7642.42|7642.42|7642.42|7641|7641|0
1652192270000|2022-05-10 14:17:50|7643.27|7643.27|7643.27|7643.27|7644.4|7644.4|7643.27|7643.27|0
1652192280000|2022-05-10 14:18:00|7644.4|7644.4|7641.37|7641.37|7644.4|7644.4|7641.29|7641.29|0
1652192290000|2022-05-10 14:18:10|7641.65|7641.65|7640.36|7640.36|7641.65|7641.65|7638.53|7638.53|0
1652192300000|2022-05-10 14:18:20|7640.92|7640.92|7641.49|7641.49|7642.06|7642.06|7640.92|7640.92|0
1652192310000|2022-05-10 14:18:30|7640.36|7640.36|7639.79|7639.79|7641.2|7641.2|7638.66|7638.66|0
1652192320000|2022-05-10 14:18:40|7639.81|7639.81|7637.26|7637.26|7639.81|7639.81|7636.98|7636.98|0
1652192330000|2022-05-10 14:18:50|7636.98|7636.98|7637.47|7637.47|7641.22|7641.22|7636.34|7636.34|0
1652192340000|2022-05-10 14:19:00|7636.9|7636.9|7640.02|7640.02|7640.02|7640.02|7636.33|7636.33|0
1652192350000|2022-05-10 14:19:10|7640.3|7640.3|7639.16|7639.16|7640.3|7640.3|7636.62|7636.62|0
1652192360000|2022-05-10 14:19:20|7639.45|7639.45|7639.45|7639.45|7639.73|7639.73|7638.03|7638.03|0
1652192370000|2022-05-10 14:19:30|7639.73|7639.73|7638.12|7638.12|7639.73|7639.73|7638.12|7638.12|0
1652192380000|2022-05-10 14:19:40|7638.4|7638.4|7638.67|7638.67|7638.67|7638.67|7638.39|7638.39|0
1652192390000|2022-05-10 14:19:50|7640.09|7640.09|7641.5|7641.5|7641.5|7641.5|7639.52|7639.52|0
1652192400000|2022-05-10 14:20:00|7642.63|7642.63|7642.67|7642.67|7643.8|7643.8|7640.69|7640.69|0
1652192410000|2022-05-10 14:20:10|7644.09|7644.09|7643.5|7643.5|7644.94|7644.94|7643.5|7643.5|0
1652192420000|2022-05-10 14:20:20|7643.22|7643.22|7644.67|7644.67|7644.67|7644.67|7643.22|7643.22|0
1652192430000|2022-05-10 14:20:30|7643.53|7643.53|7642.12|7642.12|7643.53|7643.53|7640.99|7640.99|0
1652192440000|2022-05-10 14:20:40|7643.53|7643.53|7643.55|7643.55|7645.8|7645.8|7643.25|7643.25|0
1652192450000|2022-05-10 14:20:50|7642.42|7642.42|7648.68|7648.68|7648.96|7648.96|7642.42|7642.42|0
1652192460000|2022-05-10 14:21:00|7649.24|7649.24|7652.66|7652.66|7652.66|7652.66|7649.24|7649.24|0
1652192470000|2022-05-10 14:21:10|7652.68|7652.68|7653.93|7653.93|7655.11|7655.11|7652.68|7652.68|0
1652192480000|2022-05-10 14:21:20|7652.8|7652.8|7651.08|7651.08|7654.22|7654.22|7650.79|7650.79|0
1652192490000|2022-05-10 14:21:30|7652.21|7652.21|7647.04|7647.04|7652.21|7652.21|7647.04|7647.04|0
1652192500000|2022-05-10 14:21:40|7646.48|7646.48|7646.48|7646.48|7646.48|7646.48|7645.06|7645.06|0
1652192510000|2022-05-10 14:21:50|7647.61|7647.61|7650.16|7650.16|7650.16|7650.16|7647.61|7647.61|0
1652192520000|2022-05-10 14:22:00|7651.29|7651.29|7650.44|7650.44|7651.29|7651.29|7647.89|7647.89|0
1652192530000|2022-05-10 14:22:10|7651.01|7651.01|7647.03|7647.03|7651.01|7651.01|7645.05|7645.05|0
1652192540000|2022-05-10 14:22:20|7646.75|7646.75|7645.27|7645.27|7646.75|7646.75|7643.29|7643.29|0
1652192550000|2022-05-10 14:22:30|7646.4|7646.4|7647.53|7647.53|7647.53|7647.53|7644.13|7644.13|0
1652192560000|2022-05-10 14:22:40|7647.52|7647.52|7647.31|7647.31|7649.29|7649.29|7647.31|7647.31|0
1652192570000|2022-05-10 14:22:50|7648.44|7648.44|7647.23|7647.23|7648.44|7648.44|7646.7|7646.7|0
1652192580000|2022-05-10 14:23:00|7647.51|7647.51|7641.5|7641.5|7647.51|7647.51|7641.21|7641.21|0
1652192590000|2022-05-10 14:23:10|7641.21|7641.21|7638.39|7638.39|7641.78|7641.78|7638.39|7638.39|0
1652192600000|2022-05-10 14:23:20|7637.82|7637.82|7637.76|7637.76|7637.82|7637.82|7635.78|7635.78|0
1652192610000|2022-05-10 14:23:30|7637.74|7637.74|7640.83|7640.83|7641.96|7641.96|7637.72|7637.72|0
1652192620000|2022-05-10 14:23:40|7640.55|7640.55|7638.85|7638.85|7640.55|7640.55|7638.85|7638.85|0
1652192630000|2022-05-10 14:23:50|7639.98|7639.98|7638.57|7638.57|7640.26|7640.26|7637.72|7637.72|0
1652192640000|2022-05-10 14:24:00|7639.7|7639.7|7640.83|7640.83|7640.83|7640.83|7638.29|7638.29|0
1652192650000|2022-05-10 14:24:10|7640.55|7640.55|7642.51|7642.51|7643.36|7643.36|7640.24|7640.24|0
1652192660000|2022-05-10 14:24:20|7642.23|7642.23|7646.47|7646.47|7646.47|7646.47|7641.62|7641.62|0
1652192670000|2022-05-10 14:24:30|7646.18|7646.18|7645.62|7645.62|7647.04|7647.04|7645.62|7645.62|0
1652192680000|2022-05-10 14:24:40|7646.47|7646.47|7646.45|7646.45|7646.47|7646.47|7646.45|7646.45|0
1652192690000|2022-05-10 14:24:50|7646.17|7646.17|7647.27|7647.27|7647.27|7647.27|7645.85|7645.85|0
1652192700000|2022-05-10 14:25:00|7647.31|7647.31|7647.13|7647.13|7648.83|7648.83|7646.28|7646.28|0
1652192710000|2022-05-10 14:25:10|7648.26|7648.26|7648.59|7648.59|7648.59|7648.59|7648.02|7648.02|0
1652192720000|2022-05-10 14:25:20|7649.15|7649.15|7650|7650|7650.29|7650.29|7649.15|7649.15|0
1652192730000|2022-05-10 14:25:30|7650.02|7650.02|7646.62|7646.62|7650.3|7650.3|7646.33|7646.33|0
1652192740000|2022-05-10 14:25:40|7646.9|7646.9|7648.9|7648.9|7648.9|7648.9|7646.9|7646.9|0
1652192750000|2022-05-10 14:25:50|7647.77|7647.77|7646.92|7646.92|7647.77|7647.77|7646.63|7646.63|0
1652192760000|2022-05-10 14:26:00|7647.2|7647.2|7649.47|7649.47|7652.01|7652.01|7647.2|7647.2|0
1652192770000|2022-05-10 14:26:10|7649.18|7649.18|7649.73|7649.73|7650.86|7650.86|7649.18|7649.18|0
1652192780000|2022-05-10 14:26:20|7650.86|7650.86|7651.23|7651.23|7651.23|7651.23|7650.05|7650.05|0
1652192790000|2022-05-10 14:26:30|7650.95|7650.95|7649.84|7649.84|7650.97|7650.97|7649.84|7649.84|0
1652192800000|2022-05-10 14:26:40|7649.55|7649.55|7647.33|7647.33|7649.55|7649.55|7647.33|7647.33|0
1652192810000|2022-05-10 14:26:50|7647.04|7647.04|7647.89|7647.89|7647.89|7647.89|7647.04|7647.04|0
1652192820000|2022-05-10 14:27:00|7649.31|7649.31|7648.74|7648.74|7649.31|7649.31|7648.46|7648.46|0
1652192830000|2022-05-10 14:27:10|7648.46|7648.46|7648.43|7648.43|7648.46|7648.46|7646.76|7646.76|0
1652192840000|2022-05-10 14:27:20|7648.14|7648.14|7650.13|7650.13|7651.26|7651.26|7648.14|7648.14|0
1652192850000|2022-05-10 14:27:30|7651.26|7651.26|7654.3|7654.3|7654.3|7654.3|7651.26|7651.26|0
1652192860000|2022-05-10 14:27:40|7654.87|7654.87|7648.92|7648.92|7654.87|7654.87|7647.79|7647.79|0
1652192870000|2022-05-10 14:27:50|7656|7656|7652.57|7652.57|7656|7656|7652.57|7652.57|0
1652192880000|2022-05-10 14:28:00|7653.14|7653.14|7658.54|7658.54|7658.54|7658.54|7651.76|7651.76|0
1652192890000|2022-05-10 14:28:10|7657.41|7657.41|7660.12|7660.12|7660.12|7660.12|7656.84|7656.84|0
1652192900000|2022-05-10 14:28:20|7660.69|7660.69|7661.82|7661.82|7663.52|7663.52|7660.69|7660.69|0
1652192910000|2022-05-10 14:28:30|7662.95|7662.95|7660.14|7660.14|7664.08|7664.08|7659.85|7659.85|0
1652192920000|2022-05-10 14:28:40|7660.1|7660.1|7660.04|7660.04|7660.1|7660.1|7659.47|7659.47|0
1652192930000|2022-05-10 14:28:50|7662.3|7662.3|7661.74|7661.74|7662.87|7662.87|7661.17|7661.17|0
1652192940000|2022-05-10 14:29:00|7661.75|7661.75|7663.65|7663.65|7663.65|7663.65|7660.09|7660.09|0
1652192950000|2022-05-10 14:29:10|7663.63|7663.63|7665.65|7665.65|7665.65|7665.65|7663.63|7663.63|0
1652192960000|2022-05-10 14:29:20|7666.78|7666.78|7671.07|7671.07|7671.89|7671.89|7666.78|7666.78|0
1652192970000|2022-05-10 14:29:30|7671.06|7671.06|7670.63|7670.63|7672.57|7672.57|7670.3|7670.3|0
1652192980000|2022-05-10 14:29:40|7671.76|7671.76|7674.47|7674.47|7674.47|7674.47|7671.54|7671.54|0
1652192990000|2022-05-10 14:29:50|7672.21|7672.21|7668.81|7668.81|7672.21|7672.21|7668.81|7668.81|0
1652193000000|2022-05-10 14:30:00|7668.24|7668.24|7662.71|7662.71|7668.24|7668.24|7661.3|7661.3|0
1652193010000|2022-05-10 14:30:10|7663.84|7663.84|7664.7|7664.7|7665.83|7665.83|7663.56|7663.56|0
1652193020000|2022-05-10 14:30:20|7663.56|7663.56|7659.05|7659.05|7663.56|7663.56|7658.49|7658.49|0
1652193030000|2022-05-10 14:30:30|7657.92|7657.92|7657.07|7657.07|7659.34|7659.34|7655.63|7655.63|0
1652193040000|2022-05-10 14:30:40|7655.94|7655.94|7659.62|7659.62|7660.75|7660.75|7655.94|7655.94|0
1652193050000|2022-05-10 14:30:50|7659.91|7659.91|7657.92|7657.92|7659.91|7659.91|7657.92|7657.92|0
1652193060000|2022-05-10 14:31:00|7659.34|7659.34|7658.44|7658.44|7661.56|7661.56|7657.68|7657.68|0
1652193070000|2022-05-10 14:31:10|7658.16|7658.16|7658.12|7658.12|7658.16|7658.16|7655.85|7655.85|0
1652193080000|2022-05-10 14:31:20|7656.98|7656.98|7659.53|7659.53|7659.53|7659.53|7656.7|7656.7|0
1652193090000|2022-05-10 14:31:30|7658.4|7658.4|7649.87|7649.87|7658.4|7658.4|7649.87|7649.87|0
1652193100000|2022-05-10 14:31:40|7650.15|7650.15|7652.13|7652.13|7652.7|7652.7|7649.87|7649.87|0
1652193110000|2022-05-10 14:31:50|7652.41|7652.41|7654.99|7654.99|7654.99|7654.99|7652.41|7652.41|0
1652193120000|2022-05-10 14:32:00|7654.42|7654.42|7654.97|7654.97|7655.54|7655.54|7654.12|7654.12|0
1652193130000|2022-05-10 14:32:10|7653.84|7653.84|7653.8|7653.8|7654.4|7654.4|7653.8|7653.8|0
1652193140000|2022-05-10 14:32:20|7654.09|7654.09|7655.51|7655.51|7655.51|7655.51|7654.09|7654.09|0
1652193150000|2022-05-10 14:32:30|7655.8|7655.8|7655.78|7655.78|7655.8|7655.8|7655.21|7655.21|0
1652193160000|2022-05-10 14:32:40|7656.91|7656.91|7658.38|7658.38|7658.66|7658.66|7656.68|7656.68|0
1652193170000|2022-05-10 14:32:50|7658.66|7658.66|7661.78|7661.78|7661.78|7661.78|7658.66|7658.66|0
1652193180000|2022-05-10 14:33:00|7661.8|7661.8|7662.69|7662.69|7663.57|7663.57|7661.54|7661.54|0
1652193190000|2022-05-10 14:33:10|7662.41|7662.41|7661.56|7661.56|7662.41|7662.41|7660.99|7660.99|0
1652193200000|2022-05-10 14:33:20|7661.85|7661.85|7657|7657|7661.85|7661.85|7656.43|7656.43|0
1652193210000|2022-05-10 14:33:30|7658.13|7658.13|7657.86|7657.86|7659.83|7659.83|7657.84|7657.84|0
1652193220000|2022-05-10 14:33:40|7657.57|7657.57|7656.72|7656.72|7657.57|7657.57|7655.87|7655.87|0
1652193230000|2022-05-10 14:33:50|7657.01|7657.01|7654.17|7654.17|7658.71|7658.71|7654.17|7654.17|0
1652193240000|2022-05-10 14:34:00|7653.89|7653.89|7654.7|7654.7|7654.7|7654.7|7652.17|7652.17|0
1652193250000|2022-05-10 14:34:10|7654.13|7654.13|7655.76|7655.76|7656.89|7656.89|7652.71|7652.71|0
1652193260000|2022-05-10 14:34:20|7654.34|7654.34|7654.34|7654.34|7656.04|7656.04|7654.34|7654.34|0
1652193270000|2022-05-10 14:34:30|7654.38|7654.38|7653.46|7653.46|7654.38|7654.38|7652.89|7652.89|0
1652193280000|2022-05-10 14:34:40|7654.59|7654.59|7654.31|7654.31|7654.88|7654.88|7652.89|7652.89|0
1652193290000|2022-05-10 14:34:50|7655.44|7655.44|7656.01|7656.01|7656.01|7656.01|7655.44|7655.44|0
1652193300000|2022-05-10 14:35:00|7656.29|7656.29|7653.93|7653.93|7657.43|7657.43|7653.68|7653.68|0
1652193310000|2022-05-10 14:35:10|7653.97|7653.97|7653.71|7653.71|7653.97|7653.97|7652.29|7652.29|0
1652193320000|2022-05-10 14:35:20|7654.27|7654.27|7655.48|7655.48|7657.39|7657.39|7654.27|7654.27|0
1652193330000|2022-05-10 14:35:30|7655.5|7655.5|7653.71|7653.71|7655.5|7655.5|7653.71|7653.71|0
1652193340000|2022-05-10 14:35:40|7653.99|7653.99|7655.12|7655.12|7655.12|7655.12|7653.99|7653.99|0
1652193350000|2022-05-10 14:35:50|7654.84|7654.84|7658.83|7658.83|7658.83|7658.83|7654.84|7654.84|0
1652193360000|2022-05-10 14:36:00|7658.54|7658.54|7657.7|7657.7|7658.54|7658.54|7656.28|7656.28|0
1652193370000|2022-05-10 14:36:10|7659.11|7659.11|7659.06|7659.06|7659.11|7659.11|7658.46|7658.46|0
1652193380000|2022-05-10 14:36:20|7658.77|7658.77|7661.08|7661.08|7661.64|7661.64|7658.77|7658.77|0
1652193390000|2022-05-10 14:36:30|7659.95|7659.95|7663.06|7663.06|7663.06|7663.06|7657.96|7657.96|0
1652193400000|2022-05-10 14:36:40|7662.77|7662.77|7664.47|7664.47|7664.47|7664.47|7662.77|7662.77|0
1652193410000|2022-05-10 14:36:50|7664.19|7664.19|7666.78|7666.78|7666.78|7666.78|7664.19|7664.19|0
1652193420000|2022-05-10 14:37:00|7667.06|7667.06|7667.87|7667.87|7667.87|7667.87|7665.36|7665.36|0
1652193430000|2022-05-10 14:37:10|7667.58|7667.58|7665.62|7665.62|7667.58|7667.58|7664.75|7664.75|0
1652193440000|2022-05-10 14:37:20|7665.91|7665.91|7666.94|7666.94|7667.01|7667.01|7665.6|7665.6|0
1652193450000|2022-05-10 14:37:30|7667.23|7667.23|7669.56|7669.56|7669.56|7669.56|7667.23|7667.23|0
1652193460000|2022-05-10 14:37:40|7669.28|7669.28|7669.56|7669.56|7669.56|7669.56|7667.86|7667.86|0
1652193470000|2022-05-10 14:37:50|7668.43|7668.43|7667.07|7667.07|7668.43|7668.43|7666.73|7666.73|0
1652193480000|2022-05-10 14:38:00|7667.35|7667.35|7669.96|7669.96|7669.96|7669.96|7667.35|7667.35|0
1652193490000|2022-05-10 14:38:10|7669.39|7669.39|7661.46|7661.46|7669.39|7669.39|7661.46|7661.46|0
1652193500000|2022-05-10 14:38:20|7660.33|7660.33|7662.51|7662.51|7662.79|7662.79|7660.33|7660.33|0
1652193510000|2022-05-10 14:38:30|7662.48|7662.48|7661.91|7661.91|7662.77|7662.77|7660.78|7660.78|0
1652193520000|2022-05-10 14:38:40|7662.2|7662.2|7662.46|7662.46|7662.46|7662.46|7660.76|7660.76|0
1652193530000|2022-05-10 14:38:50|7662.18|7662.18|7661.61|7661.61|7662.18|7662.18|7659.35|7659.35|0
1652193540000|2022-05-10 14:39:00|7657.93|7657.93|7652.13|7652.13|7657.93|7657.93|7651.84|7651.84|0
1652193550000|2022-05-10 14:39:10|7651.84|7651.84|7653.81|7653.81|7654.94|7654.94|7650.98|7650.98|0
1652193560000|2022-05-10 14:39:20|7653.83|7653.83|7655.77|7655.77|7656.96|7656.96|7653.83|7653.83|0
1652193570000|2022-05-10 14:39:30|7654.64|7654.64|7654.38|7654.38|7655.79|7655.79|7654.38|7654.38|0
1652193580000|2022-05-10 14:39:40|7655.51|7655.51|7652.39|7652.39|7655.51|7655.51|7652.39|7652.39|0
1652193590000|2022-05-10 14:39:50|7651.26|7651.26|7648.99|7648.99|7651.26|7651.26|7647.86|7647.86|0
1652193600000|2022-05-10 14:40:00|7648.71|7648.71|7640.18|7640.18|7648.71|7648.71|7640.18|7640.18|0
1652193610000|2022-05-10 14:40:10|7640.46|7640.46|7639.8|7639.8|7641.88|7641.88|7639.8|7639.8|0
1652193620000|2022-05-10 14:40:20|7639.76|7639.76|7643.16|7643.16|7643.16|7643.16|7639.76|7639.76|0
1652193630000|2022-05-10 14:40:30|7644.01|7644.01|7645.12|7645.12|7645.14|7645.14|7643.42|7643.42|0
1652193640000|2022-05-10 14:40:40|7643.99|7643.99|7644.32|7644.32|7644.6|7644.6|7643.46|7643.46|0
1652193650000|2022-05-10 14:40:50|7645.45|7645.45|7641.97|7641.97|7645.45|7645.45|7641.97|7641.97|0
1652193660000|2022-05-10 14:41:00|7640.84|7640.84|7637.96|7637.96|7640.84|7640.84|7635.72|7635.72|0
1652193670000|2022-05-10 14:41:10|7637.4|7637.4|7639.1|7639.1|7639.1|7639.1|7637.4|7637.4|0
1652193680000|2022-05-10 14:41:20|7637.96|7637.96|7639.1|7639.1|7639.1|7639.1|7636.26|7636.26|0
1652193690000|2022-05-10 14:41:30|7640.23|7640.23|7634.85|7634.85|7640.51|7640.51|7634.57|7634.57|0
1652193700000|2022-05-10 14:41:40|7634.83|7634.83|7637.95|7637.95|7637.95|7637.95|7633.41|7633.41|0
1652193710000|2022-05-10 14:41:50|7636.81|7636.81|7637.9|7637.9|7639.08|7639.08|7635.68|7635.68|0
1652193720000|2022-05-10 14:42:00|7641.3|7641.3|7640.17|7640.17|7641.59|7641.59|7639.6|7639.6|0
1652193730000|2022-05-10 14:42:10|7640.46|7640.46|7643|7643|7643|7643|7640.17|7640.17|0
1652193740000|2022-05-10 14:42:20|7641.87|7641.87|7637.34|7637.34|7641.87|7641.87|7636.77|7636.77|0
1652193750000|2022-05-10 14:42:30|7638.47|7638.47|7639.58|7639.58|7639.6|7639.6|7638.47|7638.47|0
1652193760000|2022-05-10 14:42:40|7639.86|7639.86|7639.86|7639.86|7640.43|7640.43|7638.73|7638.73|0
1652193770000|2022-05-10 14:42:50|7640.43|7640.43|7640.43|7640.43|7640.43|7640.43|7640.43|7640.43|0
1652193780000|2022-05-10 14:43:00|7640.71|7640.71|7640.71|7640.71|7642.13|7642.13|7640.43|7640.43|0
1652193790000|2022-05-10 14:43:10|7641|7641|7638.66|7638.66|7641|7641|7638.66|7638.66|0
1652193800000|2022-05-10 14:43:20|7638.94|7638.94|7642.06|7642.06|7642.06|7642.06|7638.94|7638.94|0
1652193810000|2022-05-10 14:43:30|7642.34|7642.34|7644.61|7644.61|7644.61|7644.61|7642.34|7642.34|0
1652193820000|2022-05-10 14:43:40|7646.87|7646.87|7644.51|7644.51|7646.87|7646.87|7642.01|7642.01|0
1652193830000|2022-05-10 14:43:50|7644.49|7644.49|7649.18|7649.18|7649.18|7649.18|7644.49|7644.49|0
1652193840000|2022-05-10 14:44:00|7649.46|7649.46|7651.72|7651.72|7651.72|7651.72|7648.89|7648.89|0
1652193850000|2022-05-10 14:44:10|7652.29|7652.29|7650.35|7650.35|7652.29|7652.29|7650.27|7650.27|0
1652193860000|2022-05-10 14:44:20|7650.92|7650.92|7654.08|7654.08|7654.88|7654.88|7650.92|7650.92|0
1652193870000|2022-05-10 14:44:30|7652.66|7652.66|7654.68|7654.68|7654.7|7654.7|7652.64|7652.64|0
1652193880000|2022-05-10 14:44:40|7654.67|7654.67|7652.09|7652.09|7656.65|7656.65|7652.09|7652.09|0
1652193890000|2022-05-10 14:44:50|7652.13|7652.13|7653.83|7653.83|7653.83|7653.83|7651.28|7651.28|0
1652193900000|2022-05-10 14:45:00|7654.4|7654.4|7653.2|7653.2|7654.4|7654.4|7653.2|7653.2|0
1652193910000|2022-05-10 14:45:10|7654.05|7654.05|7655.18|7655.18|7655.18|7655.18|7654.05|7654.05|0
1652193920000|2022-05-10 14:45:20|7654.9|7654.9|7651.27|7651.27|7654.9|7654.9|7651.23|7651.23|0
1652193930000|2022-05-10 14:45:30|7651.23|7651.23|7650.95|7650.95|7651.23|7651.23|7649.81|7649.81|0
1652193940000|2022-05-10 14:45:40|7650.66|7650.66|7650.95|7650.95|7650.95|7650.95|7650.38|7650.38|0
1652193950000|2022-05-10 14:45:50|7650.66|7650.66|7651.8|7651.8|7652.36|7652.36|7650.66|7650.66|0
1652193960000|2022-05-10 14:46:00|7652.08|7652.08|7654.07|7654.07|7655.2|7655.2|7652.08|7652.08|0
1652193970000|2022-05-10 14:46:10|7653.78|7653.78|7652.73|7652.73|7654.07|7654.07|7652.37|7652.37|0
1652193980000|2022-05-10 14:46:20|7652.71|7652.71|7648.97|7648.97|7652.71|7652.71|7648.11|7648.11|0
1652193990000|2022-05-10 14:46:30|7648.69|7648.69|7648.09|7648.09|7648.69|7648.69|7647.48|7647.48|0
1652194000000|2022-05-10 14:46:40|7648.37|7648.37|7646.66|7646.66|7648.66|7648.66|7646.66|7646.66|0
1652194010000|2022-05-10 14:46:50|7645.53|7645.53|7647.23|7647.23|7647.23|7647.23|7645.53|7645.53|0
1652194020000|2022-05-10 14:47:00|7646.09|7646.09|7645.81|7645.81|7647.51|7647.51|7644.68|7644.68|0
1652194030000|2022-05-10 14:47:10|7645.53|7645.53|7641.9|7641.9|7645.53|7645.53|7641.9|7641.9|0
1652194040000|2022-05-10 14:47:20|7639.64|7639.64|7637.94|7637.94|7639.92|7639.92|7637.94|7637.94|0
1652194050000|2022-05-10 14:47:30|7638.22|7638.22|7638.13|7638.13|7639.35|7639.35|7637.85|7637.85|0
1652194060000|2022-05-10 14:47:40|7639.26|7639.26|7642.93|7642.93|7642.93|7642.93|7639.24|7639.24|0
1652194070000|2022-05-10 14:47:50|7642.36|7642.36|7639.21|7639.21|7642.64|7642.64|7638.64|7638.64|0
1652194080000|2022-05-10 14:48:00|7638.36|7638.36|7637.78|7637.78|7638.92|7638.92|7636.36|7636.36|0
1652194090000|2022-05-10 14:48:10|7639.2|7639.2|7638.63|7638.63|7639.2|7639.2|7638.06|7638.06|0
1652194100000|2022-05-10 14:48:20|7639.74|7639.74|7640.07|7640.07|7640.07|7640.07|7638.61|7638.61|0
1652194110000|2022-05-10 14:48:30|7641.2|7641.2|7639.48|7639.48|7641.2|7641.2|7639.48|7639.48|0
1652194120000|2022-05-10 14:48:40|7639.2|7639.2|7633.25|7633.25|7639.2|7639.2|7633.25|7633.25|0
1652194130000|2022-05-10 14:48:50|7632.97|7632.97|7633.81|7633.81|7633.81|7633.81|7631.83|7631.83|0
1652194140000|2022-05-10 14:49:00|7633.53|7633.53|7629.55|7629.55|7633.53|7633.53|7629.55|7629.55|0
1652194150000|2022-05-10 14:49:10|7629.45|7629.45|7630.56|7630.56|7630.56|7630.56|7625.75|7625.75|0
1652194160000|2022-05-10 14:49:20|7630.28|7630.28|7631.98|7631.98|7633.11|7633.11|7629.15|7629.15|0
1652194170000|2022-05-10 14:49:30|7632|7632|7632|7632|7633.71|7633.71|7632|7632|0
1652194180000|2022-05-10 14:49:40|7631.71|7631.71|7632.81|7632.81|7632.81|7632.81|7630.82|7630.82|0
1652194190000|2022-05-10 14:49:50|7633.09|7633.09|7635.92|7635.92|7635.92|7635.92|7633.09|7633.09|0
1652194200000|2022-05-10 14:50:00|7634.79|7634.79|7631.39|7631.39|7634.79|7634.79|7631.39|7631.39|0
1652194210000|2022-05-10 14:50:10|7630.82|7630.82|7626.83|7626.83|7630.82|7630.82|7626.83|7626.83|0
1652194220000|2022-05-10 14:50:20|7627.12|7627.12|7627.38|7627.38|7628.25|7628.25|7627.12|7627.12|0
1652194230000|2022-05-10 14:50:30|7627.66|7627.66|7629.04|7629.04|7629.04|7629.04|7627.62|7627.62|0
1652194240000|2022-05-10 14:50:40|7628.75|7628.75|7627.09|7627.09|7630.45|7630.45|7627.09|7627.09|0
1652194250000|2022-05-10 14:50:50|7627.37|7627.37|7629.92|7629.92|7629.92|7629.92|7626.52|7626.52|0
1652194260000|2022-05-10 14:51:00|7630.21|7630.21|7630.49|7630.49|7630.49|7630.49|7628.79|7628.79|0
1652194270000|2022-05-10 14:51:10|7630.78|7630.78|7631.3|7631.3|7632.48|7632.48|7630.78|7630.78|0
1652194280000|2022-05-10 14:51:20|7631.87|7631.87|7631.91|7631.91|7632.44|7632.44|7631.59|7631.59|0
1652194290000|2022-05-10 14:51:30|7631.62|7631.62|7633.89|7633.89|7633.89|7633.89|7631.62|7631.62|0
1652194300000|2022-05-10 14:51:40|7633.87|7633.87|7634.98|7634.98|7634.98|7634.98|7633.56|7633.56|0
1652194310000|2022-05-10 14:51:50|7634.94|7634.94|7636.11|7636.11|7636.11|7636.11|7634.94|7634.94|0
1652194320000|2022-05-10 14:52:00|7635.82|7635.82|7636.96|7636.96|7636.96|7636.96|7634.69|7634.69|0
1652194330000|2022-05-10 14:52:10|7638.09|7638.09|7637.24|7637.24|7638.09|7638.09|7636.67|7636.67|0
1652194340000|2022-05-10 14:52:20|7636.96|7636.96|7635.8|7635.8|7636.96|7636.96|7635.8|7635.8|0
1652194350000|2022-05-10 14:52:30|7636.37|7636.37|7636.08|7636.08|7637.5|7637.5|7636.08|7636.08|0
1652194360000|2022-05-10 14:52:40|7634.95|7634.95|7636.08|7636.08|7636.65|7636.65|7634.95|7634.95|0
1652194370000|2022-05-10 14:52:50|7635.23|7635.23|7636.87|7636.87|7638|7638|7635.23|7635.23|0
1652194380000|2022-05-10 14:53:00|7636.58|7636.58|7636.58|7636.58|7636.58|7636.58|7636.3|7636.3|0
1652194390000|2022-05-10 14:53:10|7636.6|7636.6|7636.87|7636.87|7637.17|7637.17|7636.6|7636.6|0
1652194400000|2022-05-10 14:53:20|7639.13|7639.13|7638.24|7638.24|7639.18|7639.18|7638.24|7638.24|0
1652194410000|2022-05-10 14:53:30|7637.67|7637.67|7636.22|7636.22|7637.67|7637.67|7636.22|7636.22|0
1652194420000|2022-05-10 14:53:40|7636.5|7636.5|7636.75|7636.75|7636.77|7636.77|7636.48|7636.48|0
1652194430000|2022-05-10 14:53:50|7636.73|7636.73|7638.18|7638.18|7638.18|7638.18|7636.73|7636.73|0
1652194440000|2022-05-10 14:54:00|7638.47|7638.47|7638.16|7638.16|7639.29|7639.29|7638.16|7638.16|0
1652194450000|2022-05-10 14:54:10|7638.45|7638.45|7641.26|7641.26|7642.41|7642.41|7638.45|7638.45|0
1652194460000|2022-05-10 14:54:20|7640.13|7640.13|7639.86|7639.86|7640.13|7640.13|7639.84|7639.84|0
1652194470000|2022-05-10 14:54:30|7640.15|7640.15|7644.39|7644.39|7644.39|7644.39|7640.15|7640.15|0
1652194480000|2022-05-10 14:54:40|7643.26|7643.26|7645.87|7645.87|7645.87|7645.87|7643.26|7643.26|0
1652194490000|2022-05-10 14:54:50|7644.74|7644.74|7645.27|7645.27|7645.27|7645.27|7643.57|7643.57|0
1652194500000|2022-05-10 14:55:00|7644.99|7644.99|7645.27|7645.27|7647.53|7647.53|7644.99|7644.99|0
1652194510000|2022-05-10 14:55:10|7646.4|7646.4|7645.49|7645.49|7646.4|7646.4|7645.49|7645.49|0
1652194520000|2022-05-10 14:55:20|7646.06|7646.06|7642.72|7642.72|7646.91|7646.91|7642.72|7642.72|0
1652194530000|2022-05-10 14:55:30|7642.15|7642.15|7642.44|7642.44|7642.72|7642.72|7641.87|7641.87|0
1652194540000|2022-05-10 14:55:40|7642.72|7642.72|7642.72|7642.72|7643|7643|7641.87|7641.87|0
1652194550000|2022-05-10 14:55:50|7642.44|7642.44|7643.57|7643.57|7643.57|7643.57|7641.3|7641.3|0
1652194560000|2022-05-10 14:56:00|7643.55|7643.55|7642.92|7642.92|7644.11|7644.11|7641.79|7641.79|0
1652194570000|2022-05-10 14:56:10|7642.93|7642.93|7646.28|7646.28|7648.3|7648.3|7642.88|7642.88|0
1652194580000|2022-05-10 14:56:20|7645.99|7645.99|7643.45|7643.45|7645.99|7645.99|7643.16|7643.16|0
1652194590000|2022-05-10 14:56:30|7643.16|7643.16|7646.28|7646.28|7646.28|7646.28|7641.75|7641.75|0
1652194600000|2022-05-10 14:56:40|7647.41|7647.41|7651.02|7651.02|7651.02|7651.02|7647.34|7647.34|0
1652194610000|2022-05-10 14:56:50|7651.31|7651.31|7649.38|7649.38|7651.69|7651.69|7648.25|7648.25|0
1652194620000|2022-05-10 14:57:00|7650.51|7650.51|7648.61|7648.61|7651.44|7651.44|7648.04|7648.04|0
1652194630000|2022-05-10 14:57:10|7648.32|7648.32|7648.71|7648.71|7648.71|7648.71|7646.94|7646.94|0
1652194640000|2022-05-10 14:57:20|7647.57|7647.57|7648.42|7648.42|7649.55|7649.55|7647.29|7647.29|0
1652194650000|2022-05-10 14:57:30|7647.85|7647.85|7646.15|7646.15|7647.85|7647.85|7646.15|7646.15|0
1652194660000|2022-05-10 14:57:40|7646.44|7646.44|7649.84|7649.84|7649.84|7649.84|7646.44|7646.44|0
1652194670000|2022-05-10 14:57:50|7649.55|7649.55|7650.68|7650.68|7650.97|7650.97|7649.55|7649.55|0
1652194680000|2022-05-10 14:58:00|7650.71|7650.71|7650.96|7650.96|7650.96|7650.96|7650.39|7650.39|0
1652194690000|2022-05-10 14:58:10|7651.01|7651.01|7649.86|7649.86|7651.01|7651.01|7649.6|7649.6|0
1652194700000|2022-05-10 14:58:20|7650.99|7650.99|7650.73|7650.73|7652.15|7652.15|7650.73|7650.73|0
1652194710000|2022-05-10 14:58:30|7649.6|7649.6|7653|7653|7653|7653|7649.6|7649.6|0
1652194720000|2022-05-10 14:58:40|7652.96|7652.96|7653|7653|7653|7653|7652.96|7652.96|0
1652194730000|2022-05-10 14:58:50|7652.15|7652.15|7652.43|7652.43|7652.43|7652.43|7649.6|7649.6|0
1652194740000|2022-05-10 14:59:00|7652.15|7652.15|7650.98|7650.98|7652.15|7652.15|7649.28|7649.28|0
1652194750000|2022-05-10 14:59:10|7650.94|7650.94|7650.07|7650.07|7650.94|7650.94|7650.07|7650.07|0
1652194760000|2022-05-10 14:59:20|7650.09|7650.09|7646.06|7646.06|7650.09|7650.09|7646.06|7646.06|0
1652194770000|2022-05-10 14:59:30|7644.93|7644.93|7643.51|7643.51|7645.21|7645.21|7643.51|7643.51|0
1652194780000|2022-05-10 14:59:40|7644.64|7644.64|7645.49|7645.49|7646.9|7646.9|7644.64|7644.64|0
1652194790000|2022-05-10 14:59:50|7646.06|7646.06|7646.01|7646.01|7647.74|7647.74|7644.91|7644.91|0
1652194800000|2022-05-10 15:00:00|7644.88|7644.88|7647.9|7647.9|7647.9|7647.9|7644.02|7644.02|0
1652194810000|2022-05-10 15:00:10|7647.33|7647.33|7643.67|7643.67|7648.47|7648.47|7643.67|7643.67|0
1652194820000|2022-05-10 15:00:20|7643.61|7643.61|7645.21|7645.21|7645.21|7645.21|7643.54|7643.54|0
1652194830000|2022-05-10 15:00:30|7644.92|7644.92|7645.49|7645.49|7646.06|7646.06|7644.92|7644.92|0
1652194840000|2022-05-10 15:00:40|7645.78|7645.78|7645.18|7645.18|7646.92|7646.92|7645.18|7645.18|0
1652194850000|2022-05-10 15:00:50|7646.31|7646.31|7646.29|7646.29|7646.31|7646.31|7645.16|7645.16|0
1652194860000|2022-05-10 15:01:00|7646.01|7646.01|7646.01|7646.01|7646.29|7646.29|7646.01|7646.01|0
1652194870000|2022-05-10 15:01:10|7646.04|7646.04|7646.61|7646.61|7646.61|7646.61|7646.04|7646.04|0
1652194880000|2022-05-10 15:01:20|7647.74|7647.74|7644.34|7644.34|7648.03|7648.03|7644.34|7644.34|0
1652194890000|2022-05-10 15:01:30|7644.3|7644.3|7644.85|7644.85|7646.57|7646.57|7644.3|7644.3|0
1652194900000|2022-05-10 15:01:40|7645.13|7645.13|7642.3|7642.3|7645.13|7645.13|7642.3|7642.3|0
1652194910000|2022-05-10 15:01:50|7642.33|7642.33|7642|7642|7642.33|7642.33|7641.76|7641.76|0
1652194920000|2022-05-10 15:02:00|7641.43|7641.43|7642.29|7642.29|7643.42|7643.42|7640.03|7640.03|0
1652194930000|2022-05-10 15:02:10|7644.56|7644.56|7643.98|7643.98|7645.44|7645.44|7643.98|7643.98|0
1652194940000|2022-05-10 15:02:20|7643.96|7643.96|7649.07|7649.07|7650.81|7650.81|7643.96|7643.96|0
1652194950000|2022-05-10 15:02:30|7647.94|7647.94|7650.49|7650.49|7650.49|7650.49|7647.66|7647.66|0
1652194960000|2022-05-10 15:02:40|7651.62|7651.62|7650.49|7650.49|7651.62|7651.62|7650.49|7650.49|0
1652194970000|2022-05-10 15:02:50|7651.62|7651.62|7650.49|7650.49|7651.62|7651.62|7650.21|7650.21|0
1652194980000|2022-05-10 15:03:00|7650.78|7650.78|7650.78|7650.78|7651.91|7651.91|7650.49|7650.49|0
1652194990000|2022-05-10 15:03:10|7650.49|7650.49|7652.78|7652.78|7652.78|7652.78|7650.49|7650.49|0
1652195000000|2022-05-10 15:03:20|7651.65|7651.65|7649.39|7649.39|7651.94|7651.94|7649.39|7649.39|0
1652195010000|2022-05-10 15:03:30|7648.82|7648.82|7646.53|7646.53|7650.24|7650.24|7646.53|7646.53|0
1652195020000|2022-05-10 15:03:40|7647.66|7647.66|7644.97|7644.97|7647.66|7647.66|7644.97|7644.97|0
1652195030000|2022-05-10 15:03:50|7645.26|7645.26|7640.98|7640.98|7645.26|7645.26|7640.98|7640.98|0
1652195040000|2022-05-10 15:04:00|7638.7|7638.7|7637.02|7637.02|7639.93|7639.93|7636.46|7636.46|0
1652195050000|2022-05-10 15:04:10|7636.74|7636.74|7640.42|7640.42|7640.42|7640.42|7635.61|7635.61|0
1652195060000|2022-05-10 15:04:20|7640.99|7640.99|7641.54|7641.54|7642.4|7642.4|7640.7|7640.7|0
1652195070000|2022-05-10 15:04:30|7642.1|7642.1|7638.71|7638.71|7642.1|7642.1|7638.71|7638.71|0
1652195080000|2022-05-10 15:04:40|7637.57|7637.57|7640.08|7640.08|7640.12|7640.12|7637.57|7637.57|0
1652195090000|2022-05-10 15:04:50|7639.8|7639.8|7643.46|7643.46|7643.46|7643.46|7639.8|7639.8|0
1652195100000|2022-05-10 15:05:00|7644.59|7644.59|7644.32|7644.32|7646.31|7646.31|7643.47|7643.47|0
1652195110000|2022-05-10 15:05:10|7644.04|7644.04|7643.47|7643.47|7645.45|7645.45|7643.47|7643.47|0
1652195120000|2022-05-10 15:05:20|7642.34|7642.34|7642.88|7642.88|7642.88|7642.88|7640.35|7640.35|0
1652195130000|2022-05-10 15:05:30|7644.02|7644.02|7637.24|7637.24|7644.02|7644.02|7637.24|7637.24|0
1652195140000|2022-05-10 15:05:40|7636.11|7636.11|7633.28|7633.28|7638.09|7638.09|7633.28|7633.28|0
1652195150000|2022-05-10 15:05:50|7633.56|7633.56|7633.28|7633.28|7634.69|7634.69|7633.28|7633.28|0
1652195160000|2022-05-10 15:06:00|7634.41|7634.41|7632.98|7632.98|7634.68|7634.68|7632.71|7632.71|0
1652195170000|2022-05-10 15:06:10|7631.84|7631.84|7630.28|7630.28|7631.84|7631.84|7629.01|7629.01|0
1652195180000|2022-05-10 15:06:20|7629.14|7629.14|7633.67|7633.67|7635.37|7635.37|7628.85|7628.85|0
1652195190000|2022-05-10 15:06:30|7634.24|7634.24|7635.14|7635.14|7636.79|7636.79|7633.39|7633.39|0
1652195200000|2022-05-10 15:06:40|7634.29|7634.29|7631.13|7631.13|7634.29|7634.29|7630.89|7630.89|0
1652195210000|2022-05-10 15:06:50|7631.41|7631.41|7625.91|7625.91|7631.41|7631.41|7625.63|7625.63|0
1652195220000|2022-05-10 15:07:00|7625.93|7625.93|7627.74|7627.74|7627.74|7627.74|7624.71|7624.71|0
1652195230000|2022-05-10 15:07:10|7627.81|7627.81|7629.22|7629.22|7629.51|7629.51|7627.81|7627.81|0
1652195240000|2022-05-10 15:07:20|7629.51|7629.51|7628.64|7628.64|7631.23|7631.23|7626.66|7626.66|0
1652195250000|2022-05-10 15:07:30|7628.68|7628.68|7629.48|7629.48|7630.66|7630.66|7628.68|7628.68|0
1652195260000|2022-05-10 15:07:40|7629.76|7629.76|7630.08|7630.08|7630.93|7630.93|7629.76|7629.76|0
1652195270000|2022-05-10 15:07:50|7629.79|7629.79|7627.81|7627.81|7629.79|7629.79|7626.11|7626.11|0
1652195280000|2022-05-10 15:08:00|7628.1|7628.1|7630.93|7630.93|7630.93|7630.93|7628.1|7628.1|0
1652195290000|2022-05-10 15:08:10|7630.91|7630.91|7629.19|7629.19|7632.34|7632.34|7629.19|7629.19|0
1652195300000|2022-05-10 15:08:20|7629.76|7629.76|7630.57|7630.57|7631.98|7631.98|7629.76|7629.76|0
1652195310000|2022-05-10 15:08:30|7628.3|7628.3|7626.28|7626.28|7628.3|7628.3|7624.86|7624.86|0
1652195320000|2022-05-10 15:08:40|7629.39|7629.39|7628.5|7628.5|7629.96|7629.96|7628.5|7628.5|0
1652195330000|2022-05-10 15:08:50|7629.63|7629.63|7624.44|7624.44|7629.65|7629.65|7623.02|7623.02|0
1652195340000|2022-05-10 15:09:00|7624.16|7624.16|7620.21|7620.21|7624.23|7624.23|7620.21|7620.21|0
1652195350000|2022-05-10 15:09:10|7620.2|7620.2|7625.82|7625.82|7628.36|7628.36|7620.2|7620.2|0
1652195360000|2022-05-10 15:09:20|7626.95|7626.95|7627.79|7627.79|7627.79|7627.79|7623.55|7623.55|0
1652195370000|2022-05-10 15:09:30|7627.82|7627.82|7626.92|7626.92|7628.39|7628.39|7626.92|7626.92|0
1652195380000|2022-05-10 15:09:40|7626.35|7626.35|7625.5|7625.5|7626.92|7626.92|7624.94|7624.94|0
1652195390000|2022-05-10 15:09:50|7625.79|7625.79|7627.25|7627.25|7627.25|7627.25|7625.55|7625.55|0
1652195400000|2022-05-10 15:10:00|7626.69|7626.69|7625.27|7625.27|7627.54|7627.54|7624.7|7624.7|0
1652195410000|2022-05-10 15:10:10|7625.55|7625.55|7620.92|7620.92|7625.55|7625.55|7620.36|7620.36|0
1652195420000|2022-05-10 15:10:20|7621.21|7621.21|7625.83|7625.83|7625.83|7625.83|7621.19|7621.19|0
1652195430000|2022-05-10 15:10:30|7625.79|7625.79|7622.07|7622.07|7627.18|7627.18|7621.5|7621.5|0
1652195440000|2022-05-10 15:10:40|7623.2|7623.2|7622.04|7622.04|7624.33|7624.33|7622.04|7622.04|0
1652195450000|2022-05-10 15:10:50|7620.91|7620.91|7626.92|7626.92|7628.86|7628.86|7620.91|7620.91|0
1652195460000|2022-05-10 15:11:00|7626.64|7626.64|7628.94|7628.94|7628.94|7628.94|7626.64|7626.64|0
1652195470000|2022-05-10 15:11:10|7630.07|7630.07|7629.22|7629.22|7632.05|7632.05|7627.52|7627.52|0
1652195480000|2022-05-10 15:11:20|7629.23|7629.23|7627.25|7627.25|7630.65|7630.65|7627.25|7627.25|0
1652195490000|2022-05-10 15:11:30|7626.12|7626.12|7626.68|7626.68|7627.54|7627.54|7624.42|7624.42|0
1652195500000|2022-05-10 15:11:40|7625.55|7625.55|7625.23|7625.23|7625.79|7625.79|7623.5|7623.5|0
1652195510000|2022-05-10 15:11:50|7624.09|7624.09|7621.23|7621.23|7624.09|7624.09|7621.23|7621.23|0
1652195520000|2022-05-10 15:12:00|7622.64|7622.64|7625.47|7625.47|7625.47|7625.47|7621.8|7621.8|0
1652195530000|2022-05-10 15:12:10|7625.76|7625.76|7623.21|7623.21|7625.76|7625.76|7623.21|7623.21|0
1652195540000|2022-05-10 15:12:20|7622.93|7622.93|7617.51|7617.51|7622.93|7622.93|7616.09|7616.09|0
1652195550000|2022-05-10 15:12:30|7616.38|7616.38|7617.43|7617.43|7618.85|7618.85|7615.75|7615.75|0
1652195560000|2022-05-10 15:12:40|7617.15|7617.15|7618.55|7618.55|7619.17|7619.17|7616.34|7616.34|0
1652195570000|2022-05-10 15:12:50|7617.42|7617.42|7618.52|7618.52|7618.52|7618.52|7616.82|7616.82|0
1652195580000|2022-05-10 15:13:00|7619.65|7619.65|7617.93|7617.93|7619.65|7619.65|7617.38|7617.38|0
1652195590000|2022-05-10 15:13:10|7616.8|7616.8|7617.08|7617.08|7620.48|7620.48|7616.8|7616.8|0
1652195600000|2022-05-10 15:13:20|7616.23|7616.23|7613.95|7613.95|7616.8|7616.8|7611.12|7611.12|0
1652195610000|2022-05-10 15:13:30|7615.08|7615.08|7610.9|7610.9|7615.15|7615.15|7610.9|7610.9|0
1652195620000|2022-05-10 15:13:40|7610.62|7610.62|7612.8|7612.8|7612.8|7612.8|7610.62|7610.62|0
1652195630000|2022-05-10 15:13:50|7612.52|7612.52|7611.95|7611.95|7612.52|7612.52|7611.66|7611.66|0
1652195640000|2022-05-10 15:14:00|7611.66|7611.66|7611.38|7611.38|7611.66|7611.66|7608.55|7608.55|0
1652195650000|2022-05-10 15:14:10|7611.1|7611.1|7608.46|7608.46|7611.1|7611.1|7607.05|7607.05|0
1652195660000|2022-05-10 15:14:20|7608.18|7608.18|7603.75|7603.75|7608.18|7608.18|7603.75|7603.75|0
1652195670000|2022-05-10 15:14:30|7604.88|7604.88|7598.82|7598.82|7605.16|7605.16|7598.82|7598.82|0
1652195680000|2022-05-10 15:14:40|7598.8|7598.8|7600.09|7600.09|7600.94|7600.94|7596.12|7596.12|0
1652195690000|2022-05-10 15:14:50|7599.78|7599.78|7596.89|7596.89|7600.07|7600.07|7596.38|7596.38|0
1652195700000|2022-05-10 15:15:00|7596.95|7596.95|7598.44|7598.44|7598.44|7598.44|7596.72|7596.72|0
1652195710000|2022-05-10 15:15:10|7598.46|7598.46|7596.49|7596.49|7599.57|7599.57|7596.46|7596.46|0
1652195720000|2022-05-10 15:15:20|7596.77|7596.77|7599.65|7599.65|7599.65|7599.65|7596.77|7596.77|0
1652195730000|2022-05-10 15:15:30|7599.93|7599.93|7596.57|7596.57|7599.93|7599.93|7596.54|7596.54|0
1652195740000|2022-05-10 15:15:40|7596.85|7596.85|7596.83|7596.83|7597.96|7597.96|7596.26|7596.26|0
1652195750000|2022-05-10 15:15:50|7597.96|7597.96|7597.99|7597.99|7597.99|7597.99|7594.03|7594.03|0
1652195760000|2022-05-10 15:16:00|7597.42|7597.42|7600.82|7600.82|7600.82|7600.82|7596.29|7596.29|0
1652195770000|2022-05-10 15:16:10|7601.1|7601.1|7603.98|7603.98|7603.98|7603.98|7599.97|7599.97|0
1652195780000|2022-05-10 15:16:20|7603.69|7603.69|7598.28|7598.28|7603.69|7603.69|7598.28|7598.28|0
1652195790000|2022-05-10 15:16:30|7598.56|7598.56|7600.55|7600.55|7600.83|7600.83|7598.56|7598.56|0
1652195800000|2022-05-10 15:16:40|7602.81|7602.81|7604.79|7604.79|7604.79|7604.79|7602.81|7602.81|0
1652195810000|2022-05-10 15:16:50|7604.51|7604.51|7608.28|7608.28|7608.28|7608.28|7604.51|7604.51|0
1652195820000|2022-05-10 15:17:00|7607.99|7607.99|7608.54|7608.54|7610.24|7610.24|7607.99|7607.99|0
1652195830000|2022-05-10 15:17:10|7607.41|7607.41|7607.73|7607.73|7609.95|7609.95|7607.41|7607.41|0
1652195840000|2022-05-10 15:17:20|7606.87|7606.87|7606.63|7606.63|7608.57|7608.57|7606.59|7606.59|0
1652195850000|2022-05-10 15:17:30|7606.65|7606.65|7602.4|7602.4|7606.65|7606.65|7602.4|7602.4|0
1652195860000|2022-05-10 15:17:40|7601.27|7601.27|7602.68|7602.68|7602.97|7602.97|7601.27|7601.27|0
1652195870000|2022-05-10 15:17:50|7602.4|7602.4|7597.3|7597.3|7602.4|7602.4|7597.3|7597.3|0
1652195880000|2022-05-10 15:18:00|7597.59|7597.59|7602.94|7602.94|7603.23|7603.23|7597.59|7597.59|0
1652195890000|2022-05-10 15:18:10|7602.38|7602.38|7602.66|7602.66|7602.66|7602.66|7602.38|7602.38|0
1652195900000|2022-05-10 15:18:20|7603.79|7603.79|7605.33|7605.33|7606.75|7606.75|7602.99|7602.99|0
1652195910000|2022-05-10 15:18:30|7606.46|7606.46|7607.32|7607.32|7607.32|7607.32|7606.19|7606.19|0
1652195920000|2022-05-10 15:18:40|7606.19|7606.19|7607.01|7607.01|7607.32|7607.32|7606.19|7606.19|0
1652195930000|2022-05-10 15:18:50|7608.71|7608.71|7610|7610|7610|7610|7608.45|7608.45|0
1652195940000|2022-05-10 15:19:00|7608.87|7608.87|7610.57|7610.57|7612.27|7612.27|7608.87|7608.87|0
1652195950000|2022-05-10 15:19:10|7610.59|7610.59|7611.15|7611.15|7611.15|7611.15|7610.59|7610.59|0
1652195960000|2022-05-10 15:19:20|7610.02|7610.02|7608.63|7608.63|7610.87|7610.87|7608.61|7608.61|0
1652195970000|2022-05-10 15:19:30|7609.77|7609.77|7612.29|7612.29|7612.6|7612.6|7609.77|7609.77|0
1652195980000|2022-05-10 15:19:40|7611.15|7611.15|7612.57|7612.57|7613.99|7613.99|7611.15|7611.15|0
1652195990000|2022-05-10 15:19:50|7612.6|7612.6|7617.45|7617.45|7617.45|7617.45|7612.6|7612.6|0
1652196000000|2022-05-10 15:20:00|7617.74|7617.74|7617.19|7617.19|7618.06|7618.06|7617.19|7617.19|0
1652196010000|2022-05-10 15:20:10|7617.26|7617.26|7618.43|7618.43|7618.43|7618.43|7616.97|7616.97|0
1652196020000|2022-05-10 15:20:20|7618.15|7618.15|7619.9|7619.9|7620.47|7620.47|7618.15|7618.15|0
1652196030000|2022-05-10 15:20:30|7619.05|7619.05|7617.69|7617.69|7619.05|7619.05|7615.99|7615.99|0
1652196040000|2022-05-10 15:20:40|7617.97|7617.97|7616.51|7616.51|7618.26|7618.26|7616.51|7616.51|0
1652196050000|2022-05-10 15:20:50|7616.5|7616.5|7619.82|7619.82|7619.82|7619.82|7616.5|7616.5|0
1652196060000|2022-05-10 15:21:00|7620.96|7620.96|7618.44|7618.44|7621.27|7621.27|7618.44|7618.44|0
1652196070000|2022-05-10 15:21:10|7618.16|7618.16|7613.59|7613.59|7618.16|7618.16|7613.59|7613.59|0
1652196080000|2022-05-10 15:21:20|7613.55|7613.55|7614.98|7614.98|7615.25|7615.25|7613.55|7613.55|0
1652196090000|2022-05-10 15:21:30|7614.95|7614.95|7612.68|7612.68|7614.98|7614.98|7612.68|7612.68|0
1652196100000|2022-05-10 15:21:40|7610.42|7610.42|7613.27|7613.27|7613.5|7613.5|7610.42|7610.42|0
1652196110000|2022-05-10 15:21:50|7612.98|7612.98|7610.69|7610.69|7612.98|7612.98|7610.69|7610.69|0
1652196120000|2022-05-10 15:22:00|7610.98|7610.98|7612.39|7612.39|7612.39|7612.39|7610.98|7610.98|0
1652196130000|2022-05-10 15:22:10|7612.68|7612.68|7612.11|7612.11|7612.68|7612.68|7612.11|7612.11|0
1652196140000|2022-05-10 15:22:20|7611.83|7611.83|7611.87|7611.87|7611.87|7611.87|7610.17|7610.17|0
1652196150000|2022-05-10 15:22:30|7612.15|7612.15|7611.3|7611.3|7612.72|7612.72|7611.02|7611.02|0
1652196160000|2022-05-10 15:22:40|7611.27|7611.27|7612.48|7612.48|7612.48|7612.48|7611.07|7611.07|0
1652196170000|2022-05-10 15:22:50|7611.35|7611.35|7608.24|7608.24|7611.35|7611.35|7607.67|7607.67|0
1652196180000|2022-05-10 15:23:00|7609.37|7609.37|7608.49|7608.49|7609.37|7609.37|7608.49|7608.49|0
1652196190000|2022-05-10 15:23:10|7608.21|7608.21|7607.27|7607.27|7608.21|7608.21|7605.85|7605.85|0
1652196200000|2022-05-10 15:23:20|7607.55|7607.55|7607.3|7607.3|7608.72|7608.72|7606.17|7606.17|0
1652196210000|2022-05-10 15:23:30|7607.02|7607.02|7605.6|7605.6|7607.02|7607.02|7605.32|7605.32|0
1652196220000|2022-05-10 15:23:40|7605.89|7605.89|7607.3|7607.3|7607.3|7607.3|7605.89|7605.89|0
1652196230000|2022-05-10 15:23:50|7607.36|7607.36|7609.34|7609.34|7609.34|7609.34|7607.36|7607.36|0
1652196240000|2022-05-10 15:24:00|7609.06|7609.06|7608.49|7608.49|7609.06|7609.06|7607.36|7607.36|0
1652196250000|2022-05-10 15:24:10|7608.45|7608.45|7605.9|7605.9|7608.45|7608.45|7605.9|7605.9|0
1652196260000|2022-05-10 15:24:20|7604.77|7604.77|7604.2|7604.2|7605.05|7605.05|7604.2|7604.2|0
1652196270000|2022-05-10 15:24:30|7604.24|7604.24|7602.28|7602.28|7604.24|7604.24|7601.94|7601.94|0
1652196280000|2022-05-10 15:24:40|7602|7602|7600.86|7600.86|7602|7602|7600.86|7600.86|0
1652196290000|2022-05-10 15:24:50|7600.3|7600.3|7600.03|7600.03|7600.86|7600.86|7600.03|7600.03|0
1652196300000|2022-05-10 15:25:00|7597.76|7597.76|7593.98|7593.98|7597.76|7597.76|7593.7|7593.7|0
1652196310000|2022-05-10 15:25:10|7593.41|7593.41|7591.44|7591.44|7595.11|7595.11|7591.43|7591.43|0
1652196320000|2022-05-10 15:25:20|7592.01|7592.01|7592.8|7592.8|7593.7|7593.7|7592|7592|0
1652196330000|2022-05-10 15:25:30|7592.52|7592.52|7591.1|7591.1|7592.52|7592.52|7591.1|7591.1|0
1652196340000|2022-05-10 15:25:40|7592.23|7592.23|7592.23|7592.23|7592.23|7592.23|7592.23|7592.23|0
1652196350000|2022-05-10 15:25:50|7592.52|7592.52|7591.63|7591.63|7592.8|7592.8|7591.63|7591.63|0
1652196360000|2022-05-10 15:26:00|7592.19|7592.19|7593.36|7593.36|7593.36|7593.36|7592.19|7592.19|0
1652196370000|2022-05-10 15:26:10|7593.34|7593.34|7589.94|7589.94|7593.34|7593.34|7589.94|7589.94|0
1652196380000|2022-05-10 15:26:20|7590.23|7590.23|7588.77|7588.77|7590.23|7590.23|7587.63|7587.63|0
1652196390000|2022-05-10 15:26:30|7588.75|7588.75|7582.74|7582.74|7588.75|7588.75|7582.74|7582.74|0
1652196400000|2022-05-10 15:26:40|7582.7|7582.7|7582.7|7582.7|7582.98|7582.98|7581.28|7581.28|0
1652196410000|2022-05-10 15:26:50|7583.83|7583.83|7588.73|7588.73|7589.01|7589.01|7583.83|7583.83|0
1652196420000|2022-05-10 15:27:00|7588.44|7588.44|7593.69|7593.69|7593.69|7593.69|7588.44|7588.44|0
1652196430000|2022-05-10 15:27:10|7592.56|7592.56|7594.27|7594.27|7594.55|7594.55|7590.02|7590.02|0
1652196440000|2022-05-10 15:27:20|7594.55|7594.55|7599.13|7599.13|7602.53|7602.53|7594.55|7594.55|0
1652196450000|2022-05-10 15:27:30|7598.85|7598.85|7598.18|7598.18|7598.85|7598.85|7596.46|7596.46|0
1652196460000|2022-05-10 15:27:40|7598.14|7598.14|7596.4|7596.4|7598.14|7598.14|7596.4|7596.4|0
1652196470000|2022-05-10 15:27:50|7596.97|7596.97|7599.28|7599.28|7599.6|7599.6|7595.84|7595.84|0
1652196480000|2022-05-10 15:28:00|7598.99|7598.99|7599.26|7599.26|7599.56|7599.56|7598.99|7598.99|0
1652196490000|2022-05-10 15:28:10|7598.97|7598.97|7597.87|7597.87|7598.97|7598.97|7597.84|7597.84|0
1652196500000|2022-05-10 15:28:20|7597.56|7597.56|7593.37|7593.37|7597.83|7597.83|7593.36|7593.36|0
1652196510000|2022-05-10 15:28:30|7593.33|7593.33|7590.85|7590.85|7593.33|7593.33|7590.85|7590.85|0
1652196520000|2022-05-10 15:28:40|7589.72|7589.72|7590.81|7590.81|7590.85|7590.85|7589.72|7589.72|0
1652196530000|2022-05-10 15:28:50|7590.52|7590.52|7587.39|7587.39|7590.52|7590.52|7587.11|7587.11|0
1652196540000|2022-05-10 15:29:00|7586.82|7586.82|7592.81|7592.81|7593.09|7593.09|7586.82|7586.82|0
1652196550000|2022-05-10 15:29:10|7591.39|7591.39|7588.27|7588.27|7591.39|7591.39|7588.24|7588.24|0
1652196560000|2022-05-10 15:29:20|7586.01|7586.01|7594.82|7594.82|7594.82|7594.82|7585.69|7585.69|0
1652196570000|2022-05-10 15:29:30|7594.83|7594.83|7596.02|7596.02|7597.44|7597.44|7594.82|7594.82|0
1652196580000|2022-05-10 15:29:40|7595.46|7595.46|7598.99|7598.99|7598.99|7598.99|7595.37|7595.37|0
1652196590000|2022-05-10 15:29:50|7597.86|7597.86|7598.29|7598.29|7598.29|7598.29|7595.59|7595.59|0
1652253300000|2022-05-11 07:15:00|7601.83|7601.83|7603.25|7603.25|7603.25|7603.25|7597.02|7597.02|0
1652253310000|2022-05-11 07:15:10|7602.4|7602.4|7600.97|7600.97|7602.96|7602.96|7598.14|7598.14|0
1652253320000|2022-05-11 07:15:20|7599.84|7599.84|7595.59|7595.59|7599.84|7599.84|7594.46|7594.46|0
1652253330000|2022-05-11 07:15:30|7595.31|7595.31|7597.57|7597.57|7597.85|7597.85|7593.04|7593.04|0
1652253340000|2022-05-11 07:15:40|7596.44|7596.44|7596.76|7596.76|7599.27|7599.27|7596.44|7596.44|0
1652253350000|2022-05-11 07:15:50|7596.19|7596.19|7599.87|7599.87|7599.87|7599.87|7596.19|7596.19|0
1652253360000|2022-05-11 07:16:00|7598.74|7598.74|7597.89|7597.89|7600.15|7600.15|7597.89|7597.89|0
1652253370000|2022-05-11 07:16:10|7599.02|7599.02|7601.28|7601.28|7602.7|7602.7|7599.02|7599.02|0
1652253380000|2022-05-11 07:16:20|7600.15|7600.15|7596.02|7596.02|7600.15|7600.15|7595.61|7595.61|0
1652253390000|2022-05-11 07:16:30|7595.45|7595.45|7600.51|7600.51|7600.55|7600.55|7595.45|7595.45|0
1652253400000|2022-05-11 07:16:40|7601.64|7601.64|7604.88|7604.88|7604.88|7604.88|7601.64|7601.64|0
1652253410000|2022-05-11 07:16:50|7606.03|7606.03|7607.44|7607.44|7607.44|7607.44|7606.03|7606.03|0
1652253420000|2022-05-11 07:17:00|7608.57|7608.57|7606.87|7606.87|7610.84|7610.84|7606.87|7606.87|0
1652253430000|2022-05-11 07:17:10|7606.31|7606.31|7605.37|7605.37|7607.65|7607.65|7605.37|7605.37|0
1652253440000|2022-05-11 07:17:20|7605.65|7605.65|7600.84|7600.84|7605.65|7605.65|7600.84|7600.84|0
1652253450000|2022-05-11 07:17:30|7600.78|7600.78|7602.73|7602.73|7602.73|7602.73|7600.47|7600.47|0
1652253460000|2022-05-11 07:17:40|7603.87|7603.87|7603.3|7603.3|7605.56|7605.56|7602.17|7602.17|0
1652253470000|2022-05-11 07:17:50|7603.59|7603.59|7600.19|7600.19|7603.59|7603.59|7599.62|7599.62|0
1652253480000|2022-05-11 07:18:00|7599.9|7599.9|7598.51|7598.51|7599.9|7599.9|7598.51|7598.51|0
1652253490000|2022-05-11 07:18:10|7600.77|7600.77|7599.92|7599.92|7601.34|7601.34|7599.92|7599.92|0
1652253500000|2022-05-11 07:18:20|7599.64|7599.64|7601.05|7601.05|7602.19|7602.19|7599.64|7599.64|0
1652253510000|2022-05-11 07:18:30|7602.19|7602.19|7603.32|7603.32|7603.32|7603.32|7602.19|7602.19|0
1652253520000|2022-05-11 07:18:40|7603.6|7603.6|7600.94|7600.94|7603.6|7603.6|7600.65|7600.65|0
1652253530000|2022-05-11 07:18:50|7603.2|7603.2|7602.92|7602.92|7603.2|7603.2|7602.92|7602.92|0
1652253540000|2022-05-11 07:19:00|7602.9|7602.9|7604.03|7604.03|7604.03|7604.03|7600.64|7600.64|0
1652253550000|2022-05-11 07:19:10|7603.46|7603.46|7605.45|7605.45|7605.45|7605.45|7603.46|7603.46|0
1652253560000|2022-05-11 07:19:20|7605.48|7605.48|7604.91|7604.91|7606.33|7606.33|7604.63|7604.63|0
1652253570000|2022-05-11 07:19:30|7607.18|7607.18|7607.73|7607.73|7611.12|7611.12|7607.16|7607.16|0
1652253580000|2022-05-11 07:19:40|7607.87|7607.87|7609.67|7609.67|7612.43|7612.43|7607.87|7607.87|0
1652253590000|2022-05-11 07:19:50|7610.8|7610.8|7612.09|7612.09|7612.09|7612.09|7609.83|7609.83|0
1652253600000|2022-05-11 07:20:00|7610.96|7610.96|7613.22|7613.22|7613.22|7613.22|7608.69|7608.69|0
1652253610000|2022-05-11 07:20:10|7614.36|7614.36|7613.51|7613.51|7614.36|7614.36|7613.22|7613.22|0
1652253620000|2022-05-11 07:20:20|7612.38|7612.38|7615.21|7615.21|7615.21|7615.21|7612.38|7612.38|0
1652253630000|2022-05-11 07:20:30|7615.49|7615.49|7625.61|7625.61|7625.61|7625.61|7615.49|7615.49|0
1652253640000|2022-05-11 07:20:40|7624.76|7624.76|7624.5|7624.5|7626.74|7626.74|7624.5|7624.5|0
1652253650000|2022-05-11 07:20:50|7625.07|7625.07|7624.22|7624.22|7625.07|7625.07|7623.94|7623.94|0
1652253660000|2022-05-11 07:21:00|7625.35|7625.35|7625.92|7625.92|7626.77|7626.77|7624.5|7624.5|0
1652253670000|2022-05-11 07:21:10|7627.97|7627.97|7625.13|7625.13|7628.25|7628.25|7623.44|7623.44|0
1652253680000|2022-05-11 07:21:20|7625.42|7625.42|7623.72|7623.72|7625.42|7625.42|7623.43|7623.43|0
1652253690000|2022-05-11 07:21:30|7622.58|7622.58|7622.02|7622.02|7622.58|7622.58|7620.32|7620.32|0
1652253700000|2022-05-11 07:21:40|7621.92|7621.92|7616.49|7616.49|7621.92|7621.92|7616.39|7616.39|0
1652253710000|2022-05-11 07:21:50|7615.36|7615.36|7616.77|7616.77|7617.9|7617.9|7615.36|7615.36|0
1652253720000|2022-05-11 07:22:00|7616.21|7616.21|7617.06|7617.06|7617.34|7617.34|7615.07|7615.07|0
1652253730000|2022-05-11 07:22:10|7615.93|7615.93|7617.72|7617.72|7617.72|7617.72|7615.93|7615.93|0
1652253740000|2022-05-11 07:22:20|7617.43|7617.43|7612.34|7612.34|7617.43|7617.43|7612.34|7612.34|0
1652253750000|2022-05-11 07:22:30|7613.47|7613.47|7612.3|7612.3|7613.76|7613.76|7610.04|7610.04|0
1652253760000|2022-05-11 07:22:40|7612.59|7612.59|7611.46|7611.46|7613.72|7613.72|7611.46|7611.46|0
1652253770000|2022-05-11 07:22:50|7610.33|7610.33|7610.25|7610.25|7610.33|7610.33|7610.25|7610.25|0
1652253780000|2022-05-11 07:23:00|7607.98|7607.98|7606.27|7606.27|7607.98|7607.98|7602.6|7602.6|0
1652253790000|2022-05-11 07:23:10|7605.14|7605.14|7608.82|7608.82|7608.82|7608.82|7605.14|7605.14|0
1652253800000|2022-05-11 07:23:20|7608.93|7608.93|7610.34|7610.34|7610.9|7610.9|7608.93|7608.93|0
1652253810000|2022-05-11 07:23:30|7610.3|7610.3|7606.34|7606.34|7610.87|7610.87|7606.34|7606.34|0
1652253820000|2022-05-11 07:23:40|7606.43|7606.43|7605.86|7605.86|7606.43|7606.43|7605.57|7605.57|0
1652253830000|2022-05-11 07:23:50|7605.75|7605.75|7602.06|7602.06|7605.75|7605.75|7602.06|7602.06|0
1652253840000|2022-05-11 07:24:00|7600.92|7600.92|7594.93|7594.93|7600.92|7600.92|7594.55|7594.55|0
1652253850000|2022-05-11 07:24:10|7594.95|7594.95|7595.21|7595.21|7595.52|7595.52|7594.36|7594.36|0
1652253860000|2022-05-11 07:24:20|7594.93|7594.93|7597.13|7597.13|7597.13|7597.13|7594.87|7594.87|0
1652253870000|2022-05-11 07:24:30|7596.85|7596.85|7592.21|7592.21|7597.98|7597.98|7592.21|7592.21|0
1652253880000|2022-05-11 07:24:40|7589.95|7589.95|7594.76|7594.76|7594.76|7594.76|7589.1|7589.1|0
1652253890000|2022-05-11 07:24:50|7592.49|7592.49|7598.15|7598.15|7598.15|7598.15|7592.49|7592.49|0
1652253900000|2022-05-11 07:25:00|7598.22|7598.22|7597.03|7597.03|7598.22|7598.22|7595.86|7595.86|0
1652253910000|2022-05-11 07:25:10|7598.16|7598.16|7598.04|7598.04|7598.16|7598.16|7595.9|7595.9|0
1652253920000|2022-05-11 07:25:20|7597.75|7597.75|7605.11|7605.11|7605.11|7605.11|7597.75|7597.75|0
1652253930000|2022-05-11 07:25:30|7605.4|7605.4|7605.4|7605.4|7609.36|7609.36|7604.26|7604.26|0
1652253940000|2022-05-11 07:25:40|7605.11|7605.11|7603.41|7603.41|7606.53|7606.53|7602|7602|0
1652253950000|2022-05-11 07:25:50|7604.26|7604.26|7596.05|7596.05|7605.4|7605.4|7596.05|7596.05|0
1652253960000|2022-05-11 07:26:00|7596.34|7596.34|7593.49|7593.49|7596.34|7596.34|7592.07|7592.07|0
1652253970000|2022-05-11 07:26:10|7593.2|7593.2|7587|7587|7594.34|7594.34|7587|7587|0
1652253980000|2022-05-11 07:26:20|7587.05|7587.05|7595.61|7595.61|7595.61|7595.61|7587.05|7587.05|0
1652253990000|2022-05-11 07:26:30|7597.87|7597.87|7596.76|7596.76|7597.89|7597.89|7596.76|7596.76|0
1652254000000|2022-05-11 07:26:40|7598.18|7598.18|7595.72|7595.72|7598.18|7598.18|7595.68|7595.68|0
1652254010000|2022-05-11 07:26:50|7593.45|7593.45|7591.77|7591.77|7595.43|7595.43|7591.77|7591.77|0
1652254020000|2022-05-11 07:27:00|7594.32|7594.32|7596.33|7596.33|7597.46|7597.46|7594.32|7594.32|0
1652254030000|2022-05-11 07:27:10|7596.04|7596.04|7593.78|7593.78|7596.04|7596.04|7593.78|7593.78|0
1652254040000|2022-05-11 07:27:20|7594.63|7594.63|7594.34|7594.34|7595.48|7595.48|7592.08|7592.08|0
1652254050000|2022-05-11 07:27:30|7594.06|7594.06|7588.87|7588.87|7594.06|7594.06|7588.02|7588.02|0
1652254060000|2022-05-11 07:27:40|7591.13|7591.13|7588.87|7588.87|7591.41|7591.41|7588.87|7588.87|0
1652254070000|2022-05-11 07:27:50|7588.83|7588.83|7587.7|7587.7|7588.83|7588.83|7587.7|7587.7|0
1652254080000|2022-05-11 07:28:00|7587.99|7587.99|7587.99|7587.99|7587.99|7587.99|7587.99|7587.99|0
1652254090000|2022-05-11 07:28:10|7590.25|7590.25|7590.46|7590.46|7590.82|7590.82|7590.25|7590.25|0
1652254100000|2022-05-11 07:28:20|7590.18|7590.18|7589.33|7589.33|7590.18|7590.18|7589.33|7589.33|0
1652254110000|2022-05-11 07:28:30|7589.04|7589.04|7588.76|7588.76|7589.04|7589.04|7588.76|7588.76|0
1652254120000|2022-05-11 07:28:40|7589.89|7589.89|7586.21|7586.21|7591.02|7591.02|7585.08|7585.08|0
1652254130000|2022-05-11 07:28:50|7587.34|7587.34|7587.63|7587.63|7587.63|7587.63|7587.06|7587.06|0
1652254140000|2022-05-11 07:29:00|7587.34|7587.34|7584.23|7584.23|7587.34|7587.34|7582.82|7582.82|0
1652254150000|2022-05-11 07:29:10|7583.95|7583.95|7587.07|7587.07|7587.07|7587.07|7583.95|7583.95|0
1652254160000|2022-05-11 07:29:20|7589.33|7589.33|7588.76|7588.76|7589.33|7589.33|7588.76|7588.76|0
1652254170000|2022-05-11 07:29:30|7593.01|7593.01|7594.14|7594.14|7594.14|7594.14|7593.01|7593.01|0
1652254180000|2022-05-11 07:29:40|7594.54|7594.54|7595.12|7595.12|7595.68|7595.68|7594.54|7594.54|0
1652254190000|2022-05-11 07:29:50|7595.14|7595.14|7595.16|7595.16|7596.27|7596.27|7595.06|7595.06|0
1652254200000|2022-05-11 07:30:00|7594.03|7594.03|7592.44|7592.44|7594.13|7594.13|7591.59|7591.59|0
1652254210000|2022-05-11 07:30:10|7593.57|7593.57|7594.99|7594.99|7594.99|7594.99|7593.57|7593.57|0
1652254220000|2022-05-11 07:30:20|7593.86|7593.86|7589.93|7589.93|7593.86|7593.86|7589.93|7589.93|0
1652254230000|2022-05-11 07:30:30|7589.36|7589.36|7584.73|7584.73|7591.34|7591.34|7584.45|7584.45|0
1652254240000|2022-05-11 07:30:40|7585.86|7585.86|7584.15|7584.15|7585.86|7585.86|7584.15|7584.15|0
1652254250000|2022-05-11 07:30:50|7583.86|7583.86|7582.45|7582.45|7584.71|7584.71|7582.45|7582.45|0
1652254260000|2022-05-11 07:31:00|7583.02|7583.02|7581.6|7581.6|7584.15|7584.15|7581.6|7581.6|0
1652254270000|2022-05-11 07:31:10|7582.45|7582.45|7581.32|7581.32|7582.45|7582.45|7580.19|7580.19|0
1652254280000|2022-05-11 07:31:20|7581.61|7581.61|7585.29|7585.29|7585.29|7585.29|7581.61|7581.61|0
1652254290000|2022-05-11 07:31:30|7586.42|7586.42|7586.71|7586.71|7588.69|7588.69|7586.42|7586.42|0
1652254300000|2022-05-11 07:31:40|7587.84|7587.84|7587.28|7587.28|7588.41|7588.41|7586.71|7586.71|0
1652254310000|2022-05-11 07:31:50|7588.41|7588.41|7586.14|7586.14|7588.41|7588.41|7586.14|7586.14|0
1652254320000|2022-05-11 07:32:00|7587.28|7587.28|7587.79|7587.79|7589.5|7589.5|7586.67|7586.67|0
1652254330000|2022-05-11 07:32:10|7586.66|7586.66|7586.43|7586.43|7587.79|7587.79|7586.43|7586.43|0
1652254340000|2022-05-11 07:32:20|7585.86|7585.86|7584.73|7584.73|7585.86|7585.86|7584.73|7584.73|0
1652254350000|2022-05-11 07:32:30|7585.86|7585.86|7595.17|7595.17|7596.31|7596.31|7585.86|7585.86|0
1652254360000|2022-05-11 07:32:40|7592.91|7592.91|7594.02|7594.02|7594.04|7594.04|7592.89|7592.89|0
1652254370000|2022-05-11 07:32:50|7594.31|7594.31|7592.61|7592.61|7594.31|7594.31|7592.61|7592.61|0
1652254380000|2022-05-11 07:33:00|7593.74|7593.74|7594.02|7594.02|7594.02|7594.02|7591.48|7591.48|0
1652254390000|2022-05-11 07:33:10|7592.89|7592.89|7595.16|7595.16|7595.16|7595.16|7592.89|7592.89|0
1652254400000|2022-05-11 07:33:20|7592.89|7592.89|7591.48|7591.48|7595.16|7595.16|7591.48|7591.48|0
1652254410000|2022-05-11 07:33:30|7591.4|7591.4|7591.11|7591.11|7591.4|7591.4|7590.55|7590.55|0
1652254420000|2022-05-11 07:33:40|7592.24|7592.24|7591.4|7591.4|7592.53|7592.53|7590.55|7590.55|0
1652254430000|2022-05-11 07:33:50|7590.55|7590.55|7593.63|7593.63|7593.63|7593.63|7589.38|7589.38|0
1652254440000|2022-05-11 07:34:00|7594.76|7594.76|7591.91|7591.91|7594.76|7594.76|7591.91|7591.91|0
1652254450000|2022-05-11 07:34:10|7593.04|7593.04|7593.32|7593.32|7594.45|7594.45|7593.04|7593.04|0
1652254460000|2022-05-11 07:34:20|7592.19|7592.19|7591.63|7591.63|7592.19|7592.19|7589.36|7589.36|0
1652254470000|2022-05-11 07:34:30|7592.76|7592.76|7590.91|7590.91|7592.76|7592.76|7590.91|7590.91|0
1652254480000|2022-05-11 07:34:40|7589.77|7589.77|7593.45|7593.45|7593.45|7593.45|7589.77|7589.77|0
1652254490000|2022-05-11 07:34:50|7592.89|7592.89|7594.38|7594.38|7594.38|7594.38|7592.89|7592.89|0
1652254500000|2022-05-11 07:35:00|7595.51|7595.51|7598.59|7598.59|7598.59|7598.59|7594.35|7594.35|0
1652254510000|2022-05-11 07:35:10|7598.31|7598.31|7594.07|7594.07|7598.31|7598.31|7594.07|7594.07|0
1652254520000|2022-05-11 07:35:20|7594.35|7594.35|7595.2|7595.2|7597.18|7597.18|7594.35|7594.35|0
1652254530000|2022-05-11 07:35:30|7596.33|7596.33|7595.48|7595.48|7596.33|7596.33|7594.07|7594.07|0
1652254540000|2022-05-11 07:35:40|7594.35|7594.35|7596.97|7596.97|7596.97|7596.97|7594.35|7594.35|0
1652254550000|2022-05-11 07:35:50|7598.1|7598.1|7596.89|7596.89|7599.21|7599.21|7596.68|7596.68|0
1652254560000|2022-05-11 07:36:00|7599.43|7599.43|7601.13|7601.13|7602.55|7602.55|7599.43|7599.43|0
1652254570000|2022-05-11 07:36:10|7600.85|7600.85|7601.13|7601.13|7601.13|7601.13|7600.85|7600.85|0
1652254580000|2022-05-11 07:36:20|7600.57|7600.57|7600.64|7600.64|7600.64|7600.64|7600.28|7600.28|0
1652254590000|2022-05-11 07:36:30|7600.92|7600.92|7598.91|7598.91|7600.92|7600.92|7598.91|7598.91|0
1652254600000|2022-05-11 07:36:40|7600.05|7600.05|7600.61|7600.61|7600.61|7600.61|7600.05|7600.05|0
1652254610000|2022-05-11 07:36:50|7601.75|7601.75|7602.03|7602.03|7602.88|7602.88|7601.75|7601.75|0
1652254620000|2022-05-11 07:37:00|7602.31|7602.31|7602.84|7602.84|7602.84|7602.84|7602.27|7602.27|0
1652254630000|2022-05-11 07:37:10|7601.71|7601.71|7601.71|7601.71|7601.71|7601.71|7601.71|7601.71|0
1652254640000|2022-05-11 07:37:20|7602.84|7602.84|7603.71|7603.71|7603.97|7603.97|7601.4|7601.4|0
1652254650000|2022-05-11 07:37:30|7605.98|7605.98|7605.98|7605.98|7607.11|7607.11|7605.98|7605.98|0
1652254660000|2022-05-11 07:37:40|7607.11|7607.11|7605.13|7605.13|7607.11|7607.11|7605.13|7605.13|0
1652254670000|2022-05-11 07:37:50|7606.26|7606.26|7603.03|7603.03|7606.26|7606.26|7603.03|7603.03|0
1652254680000|2022-05-11 07:38:00|7603.31|7603.31|7599.35|7599.35|7603.31|7603.31|7599.35|7599.35|0
1652254690000|2022-05-11 07:38:10|7601.61|7601.61|7601.9|7601.9|7601.9|7601.9|7601.61|7601.61|0
1652254700000|2022-05-11 07:38:20|7601.92|7601.92|7601.99|7601.99|7603.33|7603.33|7601.92|7601.92|0
1652254710000|2022-05-11 07:38:30|7602.28|7602.28|7601.72|7601.72|7602.28|7602.28|7601.15|7601.15|0
1652254720000|2022-05-11 07:38:40|7602|7602|7603.13|7603.13|7603.13|7603.13|7600.58|7600.58|0
1652254730000|2022-05-11 07:38:50|7603.98|7603.98|7607.67|7607.67|7607.67|7607.67|7603.98|7603.98|0
1652254740000|2022-05-11 07:39:00|7607.95|7607.95|7606.82|7606.82|7607.95|7607.95|7606.82|7606.82|0
1652254750000|2022-05-11 07:39:10|7607.39|7607.39|7611.99|7611.99|7611.99|7611.99|7607.39|7607.39|0
1652254760000|2022-05-11 07:39:20|7612.27|7612.27|7611.31|7611.31|7612.27|7612.27|7611.14|7611.14|0
1652254770000|2022-05-11 07:39:30|7612.16|7612.16|7614.42|7614.42|7614.42|7614.42|7611.87|7611.87|0
1652254780000|2022-05-11 07:39:40|7616.68|7616.68|7617.25|7617.25|7618.1|7618.1|7616.4|7616.4|0
1652254790000|2022-05-11 07:39:50|7615.27|7615.27|7614.14|7614.14|7615.55|7615.55|7614.14|7614.14|0
1652254800000|2022-05-11 07:40:00|7613.57|7613.57|7612.43|7612.43|7613.57|7613.57|7609.89|7609.89|0
1652254810000|2022-05-11 07:40:10|7611.3|7611.3|7611.02|7611.02|7611.3|7611.3|7609.89|7609.89|0
1652254820000|2022-05-11 07:40:20|7611.09|7611.09|7612.22|7612.22|7612.22|7612.22|7611.09|7611.09|0
1652254830000|2022-05-11 07:40:30|7613.35|7613.35|7613.63|7613.63|7613.63|7613.63|7611.09|7611.09|0
1652254840000|2022-05-11 07:40:40|7614.2|7614.2|7612.47|7612.47|7614.2|7614.2|7612.47|7612.47|0
1652254850000|2022-05-11 07:40:50|7613.6|7613.6|7610.77|7610.77|7613.6|7613.6|7610.77|7610.77|0
1652254860000|2022-05-11 07:41:00|7611.05|7611.05|7613.88|7613.88|7613.88|7613.88|7609.92|7609.92|0
1652254870000|2022-05-11 07:41:10|7612.75|7612.75|7617.29|7617.29|7617.85|7617.85|7612.75|7612.75|0
1652254880000|2022-05-11 07:41:20|7618.42|7618.42|7618.99|7618.99|7618.99|7618.99|7618.42|7618.42|0
1652254890000|2022-05-11 07:41:30|7617.86|7617.86|7617.01|7617.01|7617.86|7617.86|7616.72|7616.72|0
1652254900000|2022-05-11 07:41:40|7618.14|7618.14|7621.51|7621.51|7621.51|7621.51|7618.14|7618.14|0
1652254910000|2022-05-11 07:41:50|7622.65|7622.65|7623.88|7623.88|7625.01|7625.01|7622.65|7622.65|0
1652254920000|2022-05-11 07:42:00|7623.59|7623.59|7623.59|7623.59|7625.58|7625.58|7623.59|7623.59|0
1652254930000|2022-05-11 07:42:10|7621.89|7621.89|7622.74|7622.74|7624.44|7624.44|7621.61|7621.61|0
1652254940000|2022-05-11 07:42:20|7623.88|7623.88|7623.31|7623.31|7625.86|7625.86|7623.31|7623.31|0
1652254950000|2022-05-11 07:42:30|7622.18|7622.18|7619.98|7619.98|7622.18|7622.18|7619.98|7619.98|0
1652254960000|2022-05-11 07:42:40|7620.27|7620.27|7620.86|7620.86|7620.86|7620.86|7620.27|7620.27|0
1652254970000|2022-05-11 07:42:50|7620|7620|7620.29|7620.29|7620.29|7620.29|7618.87|7618.87|0
1652254980000|2022-05-11 07:43:00|7621.42|7621.42|7610.95|7610.95|7621.42|7621.42|7610.95|7610.95|0
1652254990000|2022-05-11 07:43:10|7610.66|7610.66|7615.19|7615.19|7615.19|7615.19|7610.66|7610.66|0
1652255000000|2022-05-11 07:43:20|7614.91|7614.91|7614.91|7614.91|7614.91|7614.91|7614.91|7614.91|0
1652255010000|2022-05-11 07:43:30|7616.04|7616.04|7615.76|7615.76|7616.89|7616.89|7615.76|7615.76|0
1652255020000|2022-05-11 07:43:40|7616.33|7616.33|7616.33|7616.33|7617.46|7617.46|7616.33|7616.33|0
1652255030000|2022-05-11 07:43:50|7616.05|7616.05|7616.9|7616.9|7618.03|7618.03|7616.05|7616.05|0
1652255040000|2022-05-11 07:44:00|7618.03|7618.03|7616.3|7616.3|7618.31|7618.31|7615.16|7615.16|0
1652255050000|2022-05-11 07:44:10|7616.58|7616.58|7620.31|7620.31|7620.31|7620.31|7616.58|7616.58|0
1652255060000|2022-05-11 07:44:20|7621.44|7621.44|7622.29|7622.29|7622.29|7622.29|7621.44|7621.44|0
1652255070000|2022-05-11 07:44:30|7622.01|7622.01|7622.01|7622.01|7622.01|7622.01|7622.01|7622.01|0
1652255080000|2022-05-11 07:44:40|7621.16|7621.16|7620.59|7620.59|7622.01|7622.01|7620.59|7620.59|0
1652255090000|2022-05-11 07:44:50|7621.72|7621.72|7620.59|7620.59|7621.76|7621.76|7620.59|7620.59|0
1652255100000|2022-05-11 07:45:00|7619.46|7619.46|7621.64|7621.64|7621.64|7621.64|7616.99|7616.99|0
1652255110000|2022-05-11 07:45:10|7620.51|7620.51|7624.88|7624.88|7626.01|7626.01|7620.51|7620.51|0
1652255120000|2022-05-11 07:45:20|7624.9|7624.9|7624.9|7624.9|7624.9|7624.9|7623.77|7623.77|0
1652255130000|2022-05-11 07:45:30|7624.83|7624.83|7628.38|7628.38|7628.38|7628.38|7624.83|7624.83|0
1652255140000|2022-05-11 07:45:40|7626.12|7626.12|7628.08|7628.08|7628.08|7628.08|7626.12|7626.12|0
1652255150000|2022-05-11 07:45:50|7629.21|7629.21|7633.54|7633.54|7633.54|7633.54|7628.14|7628.14|0
1652255160000|2022-05-11 07:46:00|7633.59|7633.59|7629.23|7629.23|7633.59|7633.59|7629.23|7629.23|0
1652255170000|2022-05-11 07:46:10|7629.3|7629.3|7633.41|7633.41|7633.41|7633.41|7629.3|7629.3|0
1652255180000|2022-05-11 07:46:20|7636.81|7636.81|7636.81|7636.81|7636.81|7636.81|7636.81|7636.81|0
1652255190000|2022-05-11 07:46:30|7638.23|7638.23|7638.34|7638.34|7638.34|7638.34|7637.1|7637.1|0
1652255200000|2022-05-11 07:46:40|7637.21|7637.21|7639.47|7639.47|7640.6|7640.6|7637.21|7637.21|0
1652255210000|2022-05-11 07:46:50|7638.34|7638.34|7638.32|7638.32|7639.47|7639.47|7638.32|7638.32|0
1652255220000|2022-05-11 07:47:00|7639.17|7639.17|7642.57|7642.57|7642.57|7642.57|7639.17|7639.17|0
1652255230000|2022-05-11 07:47:10|7641.43|7641.43|7640.34|7640.34|7641.43|7641.43|7640.3|7640.3|0
1652255240000|2022-05-11 07:47:20|7640.35|7640.35|7642.61|7642.61|7642.61|7642.61|7640.35|7640.35|0
1652255250000|2022-05-11 07:47:30|7641.48|7641.48|7642.38|7642.38|7644.64|7644.64|7641.48|7641.48|0
1652255260000|2022-05-11 07:47:40|7641.81|7641.81|7640.68|7640.68|7641.81|7641.81|7640.68|7640.68|0
1652255270000|2022-05-11 07:47:50|7640.59|7640.59|7638.33|7638.33|7640.59|7640.59|7638.33|7638.33|0
1652255290000|2022-05-11 07:48:10|7640.59|7640.59|7641.44|7641.44|7641.44|7641.44|7638.61|7638.61|0
1652255300000|2022-05-11 07:48:20|7641.73|7641.73|7640.4|7640.4|7642.86|7642.86|7640.4|7640.4|0
1652255310000|2022-05-11 07:48:30|7639.27|7639.27|7636.63|7636.63|7639.27|7639.27|7636.63|7636.63|0
1652255320000|2022-05-11 07:48:40|7634.65|7634.65|7632.63|7632.63|7634.65|7634.65|7632.63|7632.63|0
1652255330000|2022-05-11 07:48:50|7632.34|7632.34|7633.97|7633.97|7634.26|7634.26|7629.79|7629.79|0
1652255340000|2022-05-11 07:49:00|7635.1|7635.1|7634.67|7634.67|7635.1|7635.1|7633.82|7633.82|0
1652255350000|2022-05-11 07:49:10|7634.85|7634.85|7634.87|7634.87|7634.92|7634.92|7634.85|7634.85|0
1652255360000|2022-05-11 07:49:20|7633.73|7633.73|7633.73|7633.73|7634.3|7634.3|7633.17|7633.17|0
1652255370000|2022-05-11 07:49:30|7634.02|7634.02|7636.28|7636.28|7636.28|7636.28|7633.45|7633.45|0
1652255380000|2022-05-11 07:49:40|7635.71|7635.71|7634.3|7634.3|7636.28|7636.28|7634.02|7634.02|0
1652255390000|2022-05-11 07:49:50|7634.87|7634.87|7637.41|7637.41|7637.41|7637.41|7634.87|7634.87|0
1652255400000|2022-05-11 07:50:00|7637.7|7637.7|7636.08|7636.08|7637.7|7637.7|7636|7636|0
1652255410000|2022-05-11 07:50:10|7634.95|7634.95|7638.16|7638.16|7638.16|7638.16|7634.95|7634.95|0
1652255420000|2022-05-11 07:50:20|7639.3|7639.3|7640.43|7640.43|7641|7641|7639.3|7639.3|0
1652255430000|2022-05-11 07:50:30|7640.72|7640.72|7637.89|7637.89|7640.72|7640.72|7637.89|7637.89|0
1652255440000|2022-05-11 07:50:40|7637.6|7637.6|7637.29|7637.29|7637.69|7637.69|7637.29|7637.29|0
1652255450000|2022-05-11 07:50:50|7637.4|7637.4|7636.31|7636.31|7637.4|7637.4|7636.31|7636.31|0
1652255460000|2022-05-11 07:51:00|7635.46|7635.46|7635.05|7635.05|7636.18|7636.18|7635.05|7635.05|0
1652255470000|2022-05-11 07:51:10|7633.35|7633.35|7630.22|7630.22|7633.35|7633.35|7629.65|7629.65|0
1652255480000|2022-05-11 07:51:20|7631.35|7631.35|7631.05|7631.05|7631.35|7631.35|7629.93|7629.93|0
1652255490000|2022-05-11 07:51:30|7630.77|7630.77|7629.88|7629.88|7630.77|7630.77|7629.88|7629.88|0
1652255500000|2022-05-11 07:51:40|7630.45|7630.45|7635.16|7635.16|7635.16|7635.16|7630.45|7630.45|0
1652255510000|2022-05-11 07:51:50|7635.44|7635.44|7634.88|7634.88|7635.44|7635.44|7633.18|7633.18|0
1652255520000|2022-05-11 07:52:00|7633.75|7633.75|7634.45|7634.45|7634.45|7634.45|7633.6|7633.6|0
1652255530000|2022-05-11 07:52:10|7636.72|7636.72|7635.3|7635.3|7637.56|7637.56|7635.3|7635.3|0
1652255540000|2022-05-11 07:52:20|7636.15|7636.15|7634.78|7634.78|7636.2|7636.2|7634.78|7634.78|0
1652255550000|2022-05-11 07:52:30|7635.35|7635.35|7638.78|7638.78|7639.88|7639.88|7635.35|7635.35|0
1652255560000|2022-05-11 07:52:40|7638.74|7638.74|7636.21|7636.21|7638.74|7638.74|7636.21|7636.21|0
1652255570000|2022-05-11 07:52:50|7637.35|7637.35|7637.34|7637.34|7638.48|7638.48|7636.21|7636.21|0
1652255580000|2022-05-11 07:53:00|7635.08|7635.08|7632.27|7632.27|7636.81|7636.81|7630.01|7630.01|0
1652255590000|2022-05-11 07:53:10|7633.41|7633.41|7634.35|7634.35|7635.98|7635.98|7633.41|7633.41|0
1652255600000|2022-05-11 07:53:20|7636.61|7636.61|7637.75|7637.75|7638.32|7638.32|7636.05|7636.05|0
1652255610000|2022-05-11 07:53:30|7639.16|7639.16|7636.8|7636.8|7639.16|7639.16|7635.67|7635.67|0
1652255620000|2022-05-11 07:53:40|7636.63|7636.63|7636.58|7636.58|7636.63|7636.63|7636.58|7636.58|0
1652255630000|2022-05-11 07:53:50|7635.44|7635.44|7639.44|7639.44|7639.72|7639.72|7635.44|7635.44|0
1652255640000|2022-05-11 07:54:00|7640.57|7640.57|7640.57|7640.57|7640.57|7640.57|7639.44|7639.44|0
1652255650000|2022-05-11 07:54:10|7641.42|7641.42|7641.99|7641.99|7641.99|7641.99|7641.42|7641.42|0
1652255660000|2022-05-11 07:54:20|7644.25|7644.25|7645.53|7645.53|7645.53|7645.53|7643.12|7643.12|0
1652255670000|2022-05-11 07:54:30|7645.81|7645.81|7641.9|7641.9|7648.14|7648.14|7641.9|7641.9|0
1652255680000|2022-05-11 07:54:40|7640.77|7640.77|7640.48|7640.48|7640.77|7640.77|7639.92|7639.92|0
1652255690000|2022-05-11 07:54:50|7640.51|7640.51|7641.06|7641.06|7641.06|7641.06|7640.47|7640.47|0
1652255700000|2022-05-11 07:55:00|7641.02|7641.02|7641.86|7641.86|7641.86|7641.86|7639.32|7639.32|0
1652255710000|2022-05-11 07:55:10|7641.83|7641.83|7641.26|7641.26|7642.11|7642.11|7641.26|7641.26|0
1652255720000|2022-05-11 07:55:20|7642.39|7642.39|7645.22|7645.22|7645.22|7645.22|7642.39|7642.39|0
1652255730000|2022-05-11 07:55:30|7646.35|7646.35|7644.37|7644.37|7646.92|7646.92|7644.37|7644.37|0
1652255740000|2022-05-11 07:55:40|7644.09|7644.09|7639.89|7639.89|7644.09|7644.09|7638.47|7638.47|0
1652255750000|2022-05-11 07:55:50|7640.17|7640.17|7640.46|7640.46|7641.59|7641.59|7640.17|7640.17|0
1652255760000|2022-05-11 07:56:00|7639.33|7639.33|7639.66|7639.66|7639.66|7639.66|7638.05|7638.05|0
1652255770000|2022-05-11 07:56:10|7640.79|7640.79|7642.06|7642.06|7642.14|7642.14|7640.79|7640.79|0
1652255780000|2022-05-11 07:56:20|7639.79|7639.79|7641.78|7641.78|7642.91|7642.91|7639.79|7639.79|0
1652255790000|2022-05-11 07:56:30|7641.85|7641.85|7643.4|7643.4|7643.4|7643.4|7641.85|7641.85|0
1652255800000|2022-05-11 07:56:40|7642.27|7642.27|7641.98|7641.98|7642.27|7642.27|7640.85|7640.85|0
1652255810000|2022-05-11 07:56:50|7640.85|7640.85|7641.42|7641.42|7641.42|7641.42|7640.85|7640.85|0
1652255820000|2022-05-11 07:57:00|7642.55|7642.55|7643.4|7643.4|7643.4|7643.4|7642.55|7642.55|0
1652255830000|2022-05-11 07:57:10|7644.53|7644.53|7644.25|7644.25|7644.53|7644.53|7644.25|7644.25|0
1652255840000|2022-05-11 07:57:20|7641.99|7641.99|7643.12|7643.12|7644.25|7644.25|7641.7|7641.7|0
1652255850000|2022-05-11 07:57:30|7642.83|7642.83|7641.7|7641.7|7642.83|7642.83|7641.7|7641.7|0
1652255860000|2022-05-11 07:57:40|7641.77|7641.77|7645.14|7645.14|7645.17|7645.17|7641.49|7641.49|0
1652255870000|2022-05-11 07:57:50|7644|7644|7645.99|7645.99|7646.27|7646.27|7644|7644|0
1652255880000|2022-05-11 07:58:00|7648.25|7648.25|7646.13|7646.13|7648.39|7648.39|7646.13|7646.13|0
1652255890000|2022-05-11 07:58:10|7647.26|7647.26|7646.93|7646.93|7647.26|7647.26|7646.93|7646.93|0
1652255900000|2022-05-11 07:58:20|7646.82|7646.82|7646.87|7646.87|7647.43|7647.43|7645.73|7645.73|0
1652255910000|2022-05-11 07:58:30|7649.13|7649.13|7649.13|7649.13|7649.13|7649.13|7649.13|7649.13|0
1652255920000|2022-05-11 07:58:40|7648|7648|7648|7648|7648|7648|7648|7648|0
1652255930000|2022-05-11 07:58:50|7649.13|7649.13|7648.57|7648.57|7649.13|7649.13|7648.28|7648.28|0
1652255940000|2022-05-11 07:59:00|7648.85|7648.85|7648.85|7648.85|7648.85|7648.85|7648.85|7648.85|0
1652255950000|2022-05-11 07:59:10|7648.28|7648.28|7649.65|7649.65|7649.65|7649.65|7647.15|7647.15|0
1652255960000|2022-05-11 07:59:20|7650.78|7650.78|7649.69|7649.69|7650.82|7650.82|7649.69|7649.69|0
1652255970000|2022-05-11 07:59:30|7649.71|7649.71|7653.19|7653.19|7653.19|7653.19|7649.71|7649.71|0
1652255980000|2022-05-11 07:59:40|7652.05|7652.05|7650.92|7650.92|7652.05|7652.05|7650.92|7650.92|0
1652255990000|2022-05-11 07:59:50|7651.49|7651.49|7652.5|7652.5|7652.62|7652.62|7651.37|7651.37|0
1652256000000|2022-05-11 08:00:00|7651.37|7651.37|7648.81|7648.81|7651.37|7651.37|7648.81|7648.81|0
1652256010000|2022-05-11 08:00:10|7648.79|7648.79|7649.07|7649.07|7650.2|7650.2|7648.79|7648.79|0
1652256020000|2022-05-11 08:00:20|7650.2|7650.2|7653.32|7653.32|7653.32|7653.32|7649.07|7649.07|0
1652256030000|2022-05-11 08:00:30|7653.03|7653.03|7651.9|7651.9|7653.03|7653.03|7651.9|7651.9|0
1652256040000|2022-05-11 08:00:40|7652.19|7652.19|7652.19|7652.19|7652.19|7652.19|7652.19|7652.19|0
1652256050000|2022-05-11 08:00:50|7652.16|7652.16|7652.39|7652.39|7653.56|7653.56|7652.14|7652.14|0
1652256060000|2022-05-11 08:01:00|7652.96|7652.96|7659.34|7659.34|7659.34|7659.34|7652.96|7652.96|0
1652256070000|2022-05-11 08:01:10|7660.47|7660.47|7659.16|7659.16|7660.47|7660.47|7659.07|7659.07|0
1652256080000|2022-05-11 08:01:20|7659.07|7659.07|7657.37|7657.37|7659.07|7659.07|7655.68|7655.68|0
1652256090000|2022-05-11 08:01:30|7657.66|7657.66|7656.81|7656.81|7658.01|7658.01|7656.81|7656.81|0
1652256100000|2022-05-11 08:01:40|7656.84|7656.84|7656.65|7656.65|7656.94|7656.94|7656.65|7656.65|0
1652256110000|2022-05-11 08:01:50|7656.61|7656.61|7657.74|7657.74|7659.16|7659.16|7656.61|7656.61|0
1652256120000|2022-05-11 08:02:00|7655.48|7655.48|7655.55|7655.55|7656.61|7656.61|7655.48|7655.48|0
1652256130000|2022-05-11 08:02:10|7655.52|7655.52|7659.88|7659.88|7659.88|7659.88|7655.52|7655.52|0
1652256140000|2022-05-11 08:02:20|7658.75|7658.75|7658.79|7658.79|7659.92|7659.92|7658.75|7658.75|0
1652256150000|2022-05-11 08:02:30|7658.69|7658.69|7659.23|7659.23|7659.29|7659.29|7658.69|7658.69|0
1652256160000|2022-05-11 08:02:40|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|0
1652256170000|2022-05-11 08:02:50|7656.12|7656.12|7657.17|7657.17|7658.38|7658.38|7656.12|7656.12|0
1652256180000|2022-05-11 08:03:00|7657.14|7657.14|7660.76|7660.76|7660.76|7660.76|7657.09|7657.09|0
1652256190000|2022-05-11 08:03:10|7660.82|7660.82|7660.78|7660.78|7660.82|7660.82|7660.78|7660.78|0
1652256200000|2022-05-11 08:03:20|7660.82|7660.82|7660.74|7660.74|7660.82|7660.82|7660.74|7660.74|0
1652256210000|2022-05-11 08:03:30|7661.87|7661.87|7663.86|7663.86|7664.99|7664.99|7661.87|7661.87|0
1652256220000|2022-05-11 08:03:40|7662.73|7662.73|7663.79|7663.79|7664.92|7664.92|7662.73|7662.73|0
1652256230000|2022-05-11 08:03:50|7661.53|7661.53|7664.63|7664.63|7664.68|7664.68|7661.53|7661.53|0
1652256240000|2022-05-11 08:04:00|7664.59|7664.59|7663.45|7663.45|7664.59|7664.59|7663.45|7663.45|0
1652256250000|2022-05-11 08:04:10|7663.53|7663.53|7661.98|7661.98|7663.53|7663.53|7661.98|7661.98|0
1652256260000|2022-05-11 08:04:20|7660.84|7660.84|7662.54|7662.54|7662.54|7662.54|7660.84|7660.84|0
1652256270000|2022-05-11 08:04:30|7661.98|7661.98|7660.55|7660.55|7661.98|7661.98|7660.55|7660.55|0
1652256280000|2022-05-11 08:04:40|7659.42|7659.42|7654.1|7654.1|7659.42|7659.42|7654.1|7654.1|0
1652256290000|2022-05-11 08:04:50|7655.23|7655.23|7656.08|7656.08|7656.08|7656.08|7654.95|7654.95|0
1652256300000|2022-05-11 08:05:00|7654.95|7654.95|7657.22|7657.22|7657.22|7657.22|7654.95|7654.95|0
1652256310000|2022-05-11 08:05:10|7654.95|7654.95|7657.22|7657.22|7657.22|7657.22|7654.95|7654.95|0
1652256320000|2022-05-11 08:05:20|7657.78|7657.78|7659.31|7659.31|7659.31|7659.31|7657.78|7657.78|0
1652256330000|2022-05-11 08:05:30|7659.35|7659.35|7658.42|7658.42|7659.35|7659.35|7657.12|7657.12|0
1652256340000|2022-05-11 08:05:40|7659.55|7659.55|7659.55|7659.55|7659.55|7659.55|7659.55|7659.55|0
1652256350000|2022-05-11 08:05:50|7658.42|7658.42|7658.99|7658.99|7658.99|7658.99|7657.29|7657.29|0
1652256360000|2022-05-11 08:06:00|7660.12|7660.12|7659.27|7659.27|7660.12|7660.12|7658.99|7658.99|0
1652256370000|2022-05-11 08:06:10|7660.41|7660.41|7661.54|7661.54|7661.54|7661.54|7660.41|7660.41|0
1652256380000|2022-05-11 08:06:20|7661.5|7661.5|7663.83|7663.83|7664.09|7664.09|7661.25|7661.25|0
1652256390000|2022-05-11 08:06:30|7663.55|7663.55|7661.57|7661.57|7663.55|7663.55|7661.57|7661.57|0
1652256400000|2022-05-11 08:06:40|7661|7661|7661.28|7661.28|7661.28|7661.28|7661|7661|0
1652256410000|2022-05-11 08:06:50|7661|7661|7660.71|7660.71|7661.85|7661.85|7660.43|7660.43|0
1652256420000|2022-05-11 08:07:00|7661.85|7661.85|7660.43|7660.43|7661.85|7661.85|7659.86|7659.86|0
1652256430000|2022-05-11 08:07:10|7661.56|7661.56|7662.05|7662.05|7663.18|7663.18|7661.48|7661.48|0
1652256440000|2022-05-11 08:07:20|7663.18|7663.18|7662.05|7662.05|7663.18|7663.18|7662.05|7662.05|0
1652256450000|2022-05-11 08:07:30|7663.18|7663.18|7663.18|7663.18|7664.31|7664.31|7663.18|7663.18|0
1652256460000|2022-05-11 08:07:40|7663.46|7663.46|7663.58|7663.58|7663.58|7663.58|7663.46|7663.46|0
1652256470000|2022-05-11 08:07:50|7664.71|7664.71|7665.85|7665.85|7665.85|7665.85|7664.71|7664.71|0
1652256480000|2022-05-11 08:08:00|7666.13|7666.13|7664.46|7664.46|7666.13|7666.13|7664.18|7664.18|0
1652256490000|2022-05-11 08:08:10|7661.35|7661.35|7662.03|7662.03|7662.6|7662.6|7661.35|7661.35|0
1652256500000|2022-05-11 08:08:20|7662.31|7662.31|7662.05|7662.05|7662.42|7662.42|7662.05|7662.05|0
1652256510000|2022-05-11 08:08:30|7662.16|7662.16|7662.16|7662.16|7662.16|7662.16|7662.16|7662.16|0
1652256520000|2022-05-11 08:08:40|7662.72|7662.72|7661.25|7661.25|7662.72|7662.72|7661.14|7661.14|0
1652256530000|2022-05-11 08:08:50|7660.96|7660.96|7660.96|7660.96|7660.96|7660.96|7660.68|7660.68|0
1652256540000|2022-05-11 08:09:00|7660.81|7660.81|7662.8|7662.8|7663.93|7663.93|7660.81|7660.81|0
1652256550000|2022-05-11 08:09:10|7662.86|7662.86|7663.14|7663.14|7663.14|7663.14|7662.86|7662.86|0
1652256560000|2022-05-11 08:09:20|7664.55|7664.55|7665.97|7665.97|7665.97|7665.97|7664.55|7664.55|0
1652256570000|2022-05-11 08:09:30|7664.84|7664.84|7666.56|7666.56|7666.56|7666.56|7664.84|7664.84|0
1652256580000|2022-05-11 08:09:40|7666.27|7666.27|7667.69|7667.69|7667.69|7667.69|7666.27|7666.27|0
1652256590000|2022-05-11 08:09:50|7668.82|7668.82|7667.52|7667.52|7668.82|7668.82|7667.44|7667.44|0
1652256600000|2022-05-11 08:10:00|7669.79|7669.79|7668.38|7668.38|7669.79|7669.79|7667.52|7667.52|0
1652256610000|2022-05-11 08:10:10|7669.51|7669.51|7671.49|7671.49|7671.49|7671.49|7668.94|7668.94|0
1652256620000|2022-05-11 08:10:20|7672.06|7672.06|7671.77|7671.77|7672.06|7672.06|7670.36|7670.36|0
1652256630000|2022-05-11 08:10:30|7672.06|7672.06|7670.96|7670.96|7672.38|7672.38|7670.96|7670.96|0
1652256640000|2022-05-11 08:10:40|7671.81|7671.81|7673.56|7673.56|7673.56|7673.56|7670.4|7670.4|0
1652256650000|2022-05-11 08:10:50|7674.69|7674.69|7678.37|7678.37|7679.5|7679.5|7674.69|7674.69|0
1652256660000|2022-05-11 08:11:00|7679.22|7679.22|7681.91|7681.91|7681.91|7681.91|7679.22|7679.22|0
1652256670000|2022-05-11 08:11:10|7681.93|7681.93|7682.24|7682.24|7682.24|7682.24|7680.8|7680.8|0
1652256680000|2022-05-11 08:11:20|7681.11|7681.11|7683.97|7683.97|7683.97|7683.97|7681.11|7681.11|0
1652256690000|2022-05-11 08:11:30|7683.68|7683.68|7686.82|7686.82|7686.82|7686.82|7683.68|7683.68|0
1652256700000|2022-05-11 08:11:40|7687.67|7687.67|7688.81|7688.81|7688.81|7688.81|7687.67|7687.67|0
1652256710000|2022-05-11 08:11:50|7689.09|7689.09|7691.16|7691.16|7691.44|7691.44|7689.09|7689.09|0
1652256720000|2022-05-11 08:12:00|7690.59|7690.59|7689.19|7689.19|7690.59|7690.59|7689.19|7689.19|0
1652256730000|2022-05-11 08:12:10|7688.9|7688.9|7688.9|7688.9|7688.9|7688.9|7688.9|7688.9|0
1652256740000|2022-05-11 08:12:20|7689.19|7689.19|7690.32|7690.32|7690.32|7690.32|7689.19|7689.19|0
1652256750000|2022-05-11 08:12:30|7691.17|7691.17|7689.75|7689.75|7691.17|7691.17|7689.75|7689.75|0
1652256760000|2022-05-11 08:12:40|7690.89|7690.89|7692.02|7692.02|7692.02|7692.02|7690.89|7690.89|0
1652256770000|2022-05-11 08:12:50|7691.45|7691.45|7691.45|7691.45|7691.45|7691.45|7691.45|7691.45|0
1652256780000|2022-05-11 08:13:00|7690.32|7690.32|7691.45|7691.45|7691.45|7691.45|7690.32|7690.32|0
1652256790000|2022-05-11 08:13:10|7691.48|7691.48|7692.89|7692.89|7694.02|7694.02|7691.48|7691.48|0
1652256800000|2022-05-11 08:13:20|7694.02|7694.02|7695.72|7695.72|7696.86|7696.86|7694.02|7694.02|0
1652256810000|2022-05-11 08:13:30|7695.16|7695.16|7696.86|7696.86|7696.86|7696.86|7695.16|7695.16|0
1652256820000|2022-05-11 08:13:40|7697.99|7697.99|7696.86|7696.86|7698.27|7698.27|7696.86|7696.86|0
1652256830000|2022-05-11 08:13:50|7697.99|7697.99|7696.86|7696.86|7697.99|7697.99|7696.86|7696.86|0
1652256840000|2022-05-11 08:14:00|7697.42|7697.42|7701.67|7701.67|7701.67|7701.67|7697.42|7697.42|0
1652256850000|2022-05-11 08:14:10|7702.8|7702.8|7708.22|7708.22|7709.35|7709.35|7702.8|7702.8|0
1652256860000|2022-05-11 08:14:20|7707.37|7707.37|7707.94|7707.94|7708.78|7708.78|7707.37|7707.37|0
1652256870000|2022-05-11 08:14:30|7705.95|7705.95|7704.54|7704.54|7705.95|7705.95|7703.97|7703.97|0
1652256880000|2022-05-11 08:14:40|7703.41|7703.41|7707.08|7707.08|7707.08|7707.08|7703.41|7703.41|0
1652256890000|2022-05-11 08:14:50|7708.22|7708.22|7707.61|7707.61|7709.55|7709.55|7707.61|7707.61|0
1652256900000|2022-05-11 08:15:00|7707.54|7707.54|7695.94|7695.94|7707.54|7707.54|7695.79|7695.79|0
1652256910000|2022-05-11 08:15:10|7695.65|7695.65|7696.71|7696.71|7697.92|7697.92|7695.65|7695.65|0
1652256920000|2022-05-11 08:15:20|7696.74|7696.74|7695.89|7695.89|7696.74|7696.74|7695.89|7695.89|0
1652256930000|2022-05-11 08:15:30|7697.02|7697.02|7695.89|7695.89|7697.02|7697.02|7695.89|7695.89|0
1652256940000|2022-05-11 08:15:40|7695.6|7695.6|7696.17|7696.17|7696.73|7696.73|7695.6|7695.6|0
1652256950000|2022-05-11 08:15:50|7697.3|7697.3|7694.84|7694.84|7697.83|7697.83|7694.84|7694.84|0
1652256960000|2022-05-11 08:16:00|7695.41|7695.41|7697.95|7697.95|7697.95|7697.95|7695.41|7695.41|0
1652256970000|2022-05-11 08:16:10|7698.05|7698.05|7696.64|7696.64|7698.05|7698.05|7696.64|7696.64|0
1652256980000|2022-05-11 08:16:20|7696.92|7696.92|7700.04|7700.04|7700.04|7700.04|7696.92|7696.92|0
1652256990000|2022-05-11 08:16:30|7703.43|7703.43|7704.22|7704.22|7705.35|7705.35|7703.08|7703.08|0
1652257000000|2022-05-11 08:16:40|7705.35|7705.35|7705.32|7705.32|7705.35|7705.35|7703.03|7703.03|0
1652257010000|2022-05-11 08:16:50|7706.45|7706.45|7705.36|7705.36|7706.49|7706.49|7705.36|7705.36|0
1652257020000|2022-05-11 08:17:00|7705.34|7705.34|7704.5|7704.5|7706.2|7706.2|7702.8|7702.8|0
1652257030000|2022-05-11 08:17:10|7704.78|7704.78|7702.8|7702.8|7704.78|7704.78|7702.8|7702.8|0
1652257040000|2022-05-11 08:17:20|7702.23|7702.23|7702.51|7702.51|7703.36|7703.36|7702.23|7702.23|0
1652257050000|2022-05-11 08:17:30|7702.41|7702.41|7702.55|7702.55|7703.65|7703.65|7702.4|7702.4|0
1652257060000|2022-05-11 08:17:40|7702.51|7702.51|7705.61|7705.61|7705.61|7705.61|7702.49|7702.49|0
1652257070000|2022-05-11 08:17:50|7704.48|7704.48|7704.8|7704.8|7705.61|7705.61|7704.48|7704.48|0
1652257080000|2022-05-11 08:18:00|7705.93|7705.93|7705.93|7705.93|7705.93|7705.93|7705.93|7705.93|0
1652257090000|2022-05-11 08:18:10|7705.95|7705.95|7708.53|7708.53|7708.53|7708.53|7705.95|7705.95|0
1652257100000|2022-05-11 08:18:20|7709.66|7709.66|7711.13|7711.13|7713.11|7713.11|7709.66|7709.66|0
1652257110000|2022-05-11 08:18:30|7712.26|7712.26|7709.32|7709.32|7712.26|7712.26|7709.32|7709.32|0
1652257120000|2022-05-11 08:18:40|7708.19|7708.19|7708.19|7708.19|7709.32|7709.32|7708.19|7708.19|0
1652257130000|2022-05-11 08:18:50|7708.16|7708.16|7709.86|7709.86|7709.86|7709.86|7708.16|7708.16|0
1652257140000|2022-05-11 08:19:00|7709.29|7709.29|7709.86|7709.86|7710.71|7710.71|7709.01|7709.01|0
1652257150000|2022-05-11 08:19:10|7709.9|7709.9|7703.75|7703.75|7709.9|7709.9|7703.67|7703.67|0
1652257160000|2022-05-11 08:19:20|7704.88|7704.88|7705.16|7705.16|7706.29|7706.29|7704.88|7704.88|0
1652257170000|2022-05-11 08:19:30|7705.45|7705.45|7705.45|7705.45|7705.45|7705.45|7705.45|7705.45|0
1652257180000|2022-05-11 08:19:40|7706.58|7706.58|7704.59|7704.59|7706.58|7706.58|7704.59|7704.59|0
1652257190000|2022-05-11 08:19:50|7704.43|7704.43|7703.97|7703.97|7704.45|7704.45|7703.88|7703.88|0
1652257200000|2022-05-11 08:20:00|7703.68|7703.68|7703.4|7703.4|7703.68|7703.68|7703.4|7703.4|0
1652257220000|2022-05-11 08:20:20|7703.12|7703.12|7705.1|7705.1|7705.1|7705.1|7703.12|7703.12|0
1652257230000|2022-05-11 08:20:30|7703.97|7703.97|7703.97|7703.97|7703.97|7703.97|7703.97|7703.97|0
1652257240000|2022-05-11 08:20:40|7703.4|7703.4|7703.12|7703.12|7704.82|7704.82|7703.12|7703.12|0
1652257250000|2022-05-11 08:20:50|7703.06|7703.06|7701.34|7701.34|7703.06|7703.06|7699.08|7699.08|0
1652257260000|2022-05-11 08:21:00|7700.21|7700.21|7700.77|7700.77|7702.76|7702.76|7700.21|7700.21|0
1652257270000|2022-05-11 08:21:10|7699.64|7699.64|7700.83|7700.83|7700.83|7700.83|7699.64|7699.64|0
1652257280000|2022-05-11 08:21:20|7701.96|7701.96|7702.53|7702.53|7702.53|7702.53|7701.96|7701.96|0
1652257290000|2022-05-11 08:21:30|7701.12|7701.12|7701.4|7701.4|7701.4|7701.4|7701.12|7701.12|0
1652257300000|2022-05-11 08:21:40|7702.53|7702.53|7703.2|7703.2|7704.33|7704.33|7702.53|7702.53|0
1652257310000|2022-05-11 08:21:50|7703.48|7703.48|7702.35|7702.35|7703.48|7703.48|7702.35|7702.35|0
1652257320000|2022-05-11 08:22:00|7703.48|7703.48|7703.48|7703.48|7703.48|7703.48|7703.48|7703.48|0
1652257330000|2022-05-11 08:22:10|7703.77|7703.77|7703.48|7703.48|7704.05|7704.05|7702.07|7702.07|0
1652257340000|2022-05-11 08:22:20|7704.61|7704.61|7707.17|7707.17|7707.17|7707.17|7704.61|7704.61|0
1652257350000|2022-05-11 08:22:30|7706.88|7706.88|7706.6|7706.6|7707.17|7707.17|7705.47|7705.47|0
1652257360000|2022-05-11 08:22:40|7706.03|7706.03|7706.6|7706.6|7706.6|7706.6|7706.03|7706.03|0
1652257370000|2022-05-11 08:22:50|7704.9|7704.9|7706.03|7706.03|7706.03|7706.03|7703.77|7703.77|0
1652257380000|2022-05-11 08:23:00|7705.98|7705.98|7705.41|7705.41|7705.98|7705.98|7705.41|7705.41|0
1652257390000|2022-05-11 08:23:10|7705.98|7705.98|7705.13|7705.13|7705.98|7705.98|7704.85|7704.85|0
1652257400000|2022-05-11 08:23:20|7706.27|7706.27|7707.4|7707.4|7708.53|7708.53|7706.27|7706.27|0
1652257410000|2022-05-11 08:23:30|7707.52|7707.52|7707.65|7707.65|7707.77|7707.77|7707.49|7707.49|0
1652257420000|2022-05-11 08:23:40|7707.36|7707.36|7707.65|7707.65|7707.65|7707.65|7707.36|7707.36|0
1652257430000|2022-05-11 08:23:50|7708.78|7708.78|7709.38|7709.38|7709.38|7709.38|7708.78|7708.78|0
1652257440000|2022-05-11 08:24:00|7710.51|7710.51|7710.51|7710.51|7710.51|7710.51|7710.51|7710.51|0
1652257450000|2022-05-11 08:24:10|7711.64|7711.64|7711.08|7711.08|7711.64|7711.64|7710.51|7710.51|0
1652257460000|2022-05-11 08:24:20|7712.78|7712.78|7715.39|7715.39|7717.41|7717.41|7712.78|7712.78|0
1652257470000|2022-05-11 08:24:30|7714.83|7714.83|7717.66|7717.66|7720.49|7720.49|7714.83|7714.83|0
1652257480000|2022-05-11 08:24:40|7719.92|7719.92|7719.92|7719.92|7719.92|7719.92|7718.79|7718.79|0
1652257490000|2022-05-11 08:24:50|7718.79|7718.79|7721.05|7721.05|7721.05|7721.05|7718.79|7718.79|0
1652257500000|2022-05-11 08:25:00|7720.77|7720.77|7723.03|7723.03|7723.03|7723.03|7720.77|7720.77|0
1652257510000|2022-05-11 08:25:10|7721.9|7721.9|7720.2|7720.2|7721.9|7721.9|7720.2|7720.2|0
1652257520000|2022-05-11 08:25:20|7721.34|7721.34|7722.47|7722.47|7723.88|7723.88|7721.34|7721.34|0
1652257530000|2022-05-11 08:25:30|7723.6|7723.6|7727.57|7727.57|7727.57|7727.57|7723.6|7723.6|0
1652257540000|2022-05-11 08:25:40|7726.43|7726.43|7730.12|7730.12|7730.12|7730.12|7726.43|7726.43|0
1652257550000|2022-05-11 08:25:50|7731.25|7731.25|7732.22|7732.22|7732.22|7732.22|7729.64|7729.64|0
1652257560000|2022-05-11 08:26:00|7734.21|7734.21|7733.08|7733.08|7734.49|7734.49|7731.95|7731.95|0
1652257570000|2022-05-11 08:26:10|7735.34|7735.34|7732.79|7732.79|7735.34|7735.34|7732.79|7732.79|0
1652257580000|2022-05-11 08:26:20|7732.86|7732.86|7735.51|7735.51|7736.55|7736.55|7732.86|7732.86|0
1652257590000|2022-05-11 08:26:30|7735.8|7735.8|7733.14|7733.14|7737.95|7737.95|7732.86|7732.86|0
1652257600000|2022-05-11 08:26:40|7732.86|7732.86|7731.16|7731.16|7732.86|7732.86|7730.02|7730.02|0
1652257610000|2022-05-11 08:26:50|7732.29|7732.29|7731.72|7731.72|7732.29|7732.29|7731.72|7731.72|0
1652257620000|2022-05-11 08:27:00|7732.85|7732.85|7732.28|7732.28|7732.85|7732.85|7730.02|7730.02|0
1652257630000|2022-05-11 08:27:10|7733.41|7733.41|7736.82|7736.82|7736.82|7736.82|7733.41|7733.41|0
1652257640000|2022-05-11 08:27:20|7735.69|7735.69|7735.12|7735.12|7735.69|7735.69|7733.99|7733.99|0
1652257650000|2022-05-11 08:27:30|7735.34|7735.34|7737.89|7737.89|7737.89|7737.89|7735.34|7735.34|0
1652257660000|2022-05-11 08:27:40|7737.61|7737.61|7736.48|7736.48|7737.61|7737.61|7736.48|7736.48|0
1652257670000|2022-05-11 08:27:50|7736.76|7736.76|7735.57|7735.57|7736.76|7736.76|7735.57|7735.57|0
1652257680000|2022-05-11 08:28:00|7736.71|7736.71|7736.43|7736.43|7738.12|7738.12|7735.86|7735.86|0
1652257690000|2022-05-11 08:28:10|7736.37|7736.37|7737.5|7737.5|7737.5|7737.5|7736.37|7736.37|0
1652257700000|2022-05-11 08:28:20|7736.37|7736.37|7735.8|7735.8|7736.37|7736.37|7735.8|7735.8|0
1652257710000|2022-05-11 08:28:30|7735.79|7735.79|7735.79|7735.79|7736.64|7736.64|7735.5|7735.5|0
1652257720000|2022-05-11 08:28:40|7736.92|7736.92|7731.82|7731.82|7736.92|7736.92|7730.98|7730.98|0
1652257730000|2022-05-11 08:28:50|7730.41|7730.41|7727.13|7727.13|7730.41|7730.41|7727.13|7727.13|0
1652257740000|2022-05-11 08:29:00|7726|7726|7728.83|7728.83|7728.83|7728.83|7725.43|7725.43|0
1652257750000|2022-05-11 08:29:10|7731.09|7731.09|7731.17|7731.17|7731.17|7731.17|7731.09|7731.09|0
1652257770000|2022-05-11 08:29:30|7732.3|7732.3|7732.3|7732.3|7732.3|7732.3|7730.04|7730.04|0
1652257780000|2022-05-11 08:29:40|7733.44|7733.44|7734|7734|7734|7734|7733.44|7733.44|0
1652257790000|2022-05-11 08:29:50|7734.04|7734.04|7732.91|7732.91|7734.04|7734.04|7731.78|7731.78|0
1652257800000|2022-05-11 08:30:00|7734.04|7734.04|7731.81|7731.81|7734.04|7734.04|7730.65|7730.65|0
1652257810000|2022-05-11 08:30:10|7730.68|7730.68|7732.1|7732.1|7732.1|7732.1|7730.68|7730.68|0
1652257830000|2022-05-11 08:30:30|7730.68|7730.68|7731.81|7731.81|7732.94|7732.94|7730.68|7730.68|0
1652257840000|2022-05-11 08:30:40|7731.78|7731.78|7731.78|7731.78|7731.78|7731.78|7731.78|7731.78|0
1652257850000|2022-05-11 08:30:50|7730.65|7730.65|7731.19|7731.19|7733.72|7733.72|7730.08|7730.08|0
1652257860000|2022-05-11 08:31:00|7730.9|7730.9|7730.9|7730.9|7730.9|7730.9|7730.9|7730.9|0
1652257870000|2022-05-11 08:31:10|7731.19|7731.19|7727.68|7727.68|7731.19|7731.19|7727.5|7727.5|0
1652257880000|2022-05-11 08:31:20|7727.4|7727.4|7727.4|7727.4|7727.4|7727.4|7727.4|7727.4|0
1652257890000|2022-05-11 08:31:30|7726.27|7726.27|7722.59|7722.59|7726.27|7726.27|7722.59|7722.59|0
1652426100000|2022-05-13 07:15:00|7654.59|7654.59|7656.25|7656.25|7656.25|7656.25|7654.55|7654.55|0
1652426110000|2022-05-13 07:15:10|7655.12|7655.12|7652.96|7652.96|7655.12|7655.12|7652.86|7652.86|0
1652426120000|2022-05-13 07:15:20|7651.26|7651.26|7655.63|7655.63|7655.63|7655.63|7648.15|7648.15|0
1652426130000|2022-05-13 07:15:30|7655.35|7655.35|7652.81|7652.81|7655.35|7655.35|7652.81|7652.81|0
1652426140000|2022-05-13 07:15:40|7652.52|7652.52|7652.52|7652.52|7654.78|7654.78|7652.52|7652.52|0
1652426150000|2022-05-13 07:15:50|7654.78|7654.78|7653.66|7653.66|7654.79|7654.79|7652.52|7652.52|0
1652426160000|2022-05-13 07:16:00|7651.4|7651.4|7650.16|7650.16|7652.53|7652.53|7650.16|7650.16|0
1652426170000|2022-05-13 07:16:10|7650.44|7650.44|7648.46|7648.46|7651.85|7651.85|7648.46|7648.46|0
1652426180000|2022-05-13 07:16:20|7647.89|7647.89|7649.87|7649.87|7651|7651|7647.89|7647.89|0
1652426190000|2022-05-13 07:16:30|7651.56|7651.56|7648.17|7648.17|7651.85|7651.85|7646.76|7646.76|0
1652426200000|2022-05-13 07:16:40|7645.91|7645.91|7653.25|7653.25|7653.25|7653.25|7645.91|7645.91|0
1652426210000|2022-05-13 07:16:50|7652.13|7652.13|7646.76|7646.76|7653.25|7653.25|7646.76|7646.76|0
1652426220000|2022-05-13 07:17:00|7645.63|7645.63|7643.57|7643.57|7645.63|7645.63|7643.57|7643.57|0
1652426230000|2022-05-13 07:17:10|7642.44|7642.44|7640.46|7640.46|7643.57|7643.57|7638.21|7638.21|0
1652426240000|2022-05-13 07:17:20|7641.59|7641.59|7642.09|7642.09|7642.38|7642.38|7640.96|7640.96|0
1652426250000|2022-05-13 07:17:30|7637.01|7637.01|7637.26|7637.26|7637.26|7637.26|7636.12|7636.12|0
1652426260000|2022-05-13 07:17:40|7636.13|7636.13|7642.34|7642.34|7642.62|7642.62|7634.99|7634.99|0
1652426270000|2022-05-13 07:17:50|7642.91|7642.91|7640.36|7640.36|7645.16|7645.16|7640.36|7640.36|0
1652426280000|2022-05-13 07:18:00|7642.62|7642.62|7639.17|7639.17|7643.18|7643.18|7639.17|7639.17|0
1652426290000|2022-05-13 07:18:10|7638.04|7638.04|7637.75|7637.75|7641.15|7641.15|7637.75|7637.75|0
1652426300000|2022-05-13 07:18:20|7637.47|7637.47|7638.6|7638.6|7639.73|7639.73|7632.96|7632.96|0
1652426310000|2022-05-13 07:18:30|7638.04|7638.04|7641.15|7641.15|7642.27|7642.27|7638.04|7638.04|0
1652426320000|2022-05-13 07:18:40|7641.71|7641.71|7643.97|7643.97|7643.97|7643.97|7641.71|7641.71|0
1652426330000|2022-05-13 07:18:50|7642.84|7642.84|7639.73|7639.73|7642.84|7642.84|7639.73|7639.73|0
1652426340000|2022-05-13 07:19:00|7640.86|7640.86|7645.95|7645.95|7647.36|7647.36|7640.86|7640.86|0
1652426350000|2022-05-13 07:19:10|7648.21|7648.21|7644.82|7644.82|7648.21|7648.21|7644.82|7644.82|0
1652426360000|2022-05-13 07:19:20|7648.21|7648.21|7650.19|7650.19|7650.19|7650.19|7647.92|7647.92|0
1652426370000|2022-05-13 07:19:30|7652.44|7652.44|7648.18|7648.18|7654.14|7654.14|7648.18|7648.18|0
1652426380000|2022-05-13 07:19:40|7650.44|7650.44|7655.52|7655.52|7655.52|7655.52|7650.44|7650.44|0
1652426390000|2022-05-13 07:19:50|7653.26|7653.26|7655.52|7655.52|7656.65|7656.65|7653.26|7653.26|0
1652426400000|2022-05-13 07:20:00|7656.08|7656.08|7660.04|7660.04|7660.04|7660.04|7655.52|7655.52|0
1652426410000|2022-05-13 07:20:10|7656.65|7656.65|7654.39|7654.39|7656.65|7656.65|7652.98|7652.98|0
1652426420000|2022-05-13 07:20:20|7655.52|7655.52|7661.8|7661.8|7662.08|7662.08|7655.52|7655.52|0
1652426430000|2022-05-13 07:20:30|7662.93|7662.93|7664.62|7664.62|7664.62|7664.62|7661.24|7661.24|0
1652426440000|2022-05-13 07:20:40|7661.24|7661.24|7663.21|7663.21|7663.21|7663.21|7659.82|7659.82|0
1652426450000|2022-05-13 07:20:50|7660.96|7660.96|7665.76|7665.76|7665.76|7665.76|7660.39|7660.39|0
1652426460000|2022-05-13 07:21:00|7665.47|7665.47|7666.32|7666.32|7666.6|7666.6|7664.06|7664.06|0
1652426470000|2022-05-13 07:21:10|7666.29|7666.29|7668.04|7668.04|7668.04|7668.04|7666.29|7666.29|0
1652426480000|2022-05-13 07:21:20|7668.14|7668.14|7669.47|7669.47|7670.6|7670.6|7668.14|7668.14|0
1652426490000|2022-05-13 07:21:30|7671.73|7671.73|7673.99|7673.99|7673.99|7673.99|7668.34|7668.34|0
1652426500000|2022-05-13 07:21:40|7673.71|7673.71|7671.45|7671.45|7673.71|7673.71|7671.45|7671.45|0
1652426510000|2022-05-13 07:21:50|7672.3|7672.3|7674.56|7674.56|7675.69|7675.69|7672.3|7672.3|0
1652426520000|2022-05-13 07:22:00|7674.66|7674.66|7676.92|7676.92|7678.89|7678.89|7674.66|7674.66|0
1652426530000|2022-05-13 07:22:10|7679.18|7679.18|7680.31|7680.31|7680.31|7680.31|7679.18|7679.18|0
1652426540000|2022-05-13 07:22:20|7682.57|7682.57|7683.98|7683.98|7683.98|7683.98|7682.57|7682.57|0
1652426550000|2022-05-13 07:22:30|7681.72|7681.72|7679.46|7679.46|7681.72|7681.72|7679.46|7679.46|0
1652426560000|2022-05-13 07:22:40|7681.72|7681.72|7679.18|7679.18|7681.72|7681.72|7676.36|7676.36|0
1652426570000|2022-05-13 07:22:50|7676.92|7676.92|7678.05|7678.05|7678.61|7678.61|7676.36|7676.36|0
1652426580000|2022-05-13 07:23:00|7675.79|7675.79|7672.32|7672.32|7675.79|7675.79|7672.32|7672.32|0
1652426590000|2022-05-13 07:23:10|7673.45|7673.45|7675.71|7675.71|7675.71|7675.71|7673.45|7673.45|0
1652426600000|2022-05-13 07:23:20|7674.58|7674.58|7673.17|7673.17|7674.58|7674.58|7673.17|7673.17|0
1652426610000|2022-05-13 07:23:30|7672.04|7672.04|7668.37|7668.37|7672.04|7672.04|7668.37|7668.37|0
1652426620000|2022-05-13 07:23:40|7667.24|7667.24|7674.02|7674.02|7674.02|7674.02|7667.24|7667.24|0
1652426630000|2022-05-13 07:23:50|7673.74|7673.74|7672.61|7672.61|7673.74|7673.74|7672.61|7672.61|0
1652426640000|2022-05-13 07:24:00|7671.48|7671.48|7673.42|7673.42|7673.42|7673.42|7670.91|7670.91|0
1652426650000|2022-05-13 07:24:10|7673.45|7673.45|7671.51|7671.51|7673.77|7673.77|7671.51|7671.51|0
1652426660000|2022-05-13 07:24:20|7673.77|7673.77|7672.64|7672.64|7673.77|7673.77|7671.51|7671.51|0
1652426670000|2022-05-13 07:24:30|7672.93|7672.93|7672.36|7672.36|7674.05|7674.05|7671.23|7671.23|0
1652426680000|2022-05-13 07:24:40|7671.23|7671.23|7670.95|7670.95|7672.36|7672.36|7670.95|7670.95|0
1652426690000|2022-05-13 07:24:50|7669.82|7669.82|7670.95|7670.95|7670.95|7670.95|7669.82|7669.82|0
1652426700000|2022-05-13 07:25:00|7672.08|7672.08|7677.09|7677.09|7677.09|7677.09|7669.46|7669.46|0
1652426710000|2022-05-13 07:25:10|7675.39|7675.39|7678.25|7678.25|7678.25|7678.25|7675.39|7675.39|0
1652426720000|2022-05-13 07:25:20|7678.22|7678.22|7677.37|7677.37|7678.22|7678.22|7677.37|7677.37|0
1652426730000|2022-05-13 07:25:30|7677.93|7677.93|7679|7679|7679|7679|7677.79|7677.79|0
1652426740000|2022-05-13 07:25:40|7677.87|7677.87|7675.04|7675.04|7677.87|7677.87|7675.04|7675.04|0
1652426750000|2022-05-13 07:25:50|7673.63|7673.63|7676.45|7676.45|7676.45|7676.45|7673.06|7673.06|0
1652426760000|2022-05-13 07:26:00|7676.74|7676.74|7677.7|7677.7|7679|7679|7676.74|7676.74|0
1652426770000|2022-05-13 07:26:10|7674.32|7674.32|7674.35|7674.35|7675.48|7675.48|7673.19|7673.19|0
1652426780000|2022-05-13 07:26:20|7673.22|7673.22|7673.79|7673.79|7675.48|7675.48|7673.22|7673.22|0
1652426790000|2022-05-13 07:26:30|7672.66|7672.66|7665.38|7665.38|7672.66|7672.66|7665.38|7665.38|0
1652426800000|2022-05-13 07:26:40|7665.31|7665.31|7661.85|7661.85|7665.31|7665.31|7661.85|7661.85|0
1652426810000|2022-05-13 07:26:50|7662.98|7662.98|7662.98|7662.98|7664.4|7664.4|7662.98|7662.98|0
1652426820000|2022-05-13 07:27:00|7662.42|7662.42|7663.11|7663.11|7663.11|7663.11|7658.31|7658.31|0
1652426830000|2022-05-13 07:27:10|7664.24|7664.24|7663.96|7663.96|7664.24|7664.24|7663.68|7663.68|0
1652426840000|2022-05-13 07:27:20|7663.68|7663.68|7663.68|7663.68|7664.8|7664.8|7663.68|7663.68|0
1652426850000|2022-05-13 07:27:30|7665.37|7665.37|7668.78|7668.78|7668.78|7668.78|7665.37|7665.37|0
1652426860000|2022-05-13 07:27:40|7669.91|7669.91|7669.62|7669.62|7669.91|7669.91|7669.62|7669.62|0
1652426870000|2022-05-13 07:27:50|7667.36|7667.36|7668.49|7668.49|7671.88|7671.88|7667.36|7667.36|0
1652426880000|2022-05-13 07:28:00|7668.21|7668.21|7665.95|7665.95|7668.21|7668.21|7665.95|7665.95|0
1652426890000|2022-05-13 07:28:10|7669.34|7669.34|7668.21|7668.21|7669.34|7669.34|7668.21|7668.21|0
1652426910000|2022-05-13 07:28:30|7668.78|7668.78|7668.21|7668.21|7671.03|7671.03|7668.21|7668.21|0
1652426920000|2022-05-13 07:28:40|7669.34|7669.34|7671.88|7671.88|7672.16|7672.16|7669.34|7669.34|0
1652426930000|2022-05-13 07:28:50|7672.16|7672.16|7670.47|7670.47|7672.16|7672.16|7670.47|7670.47|0
1652426940000|2022-05-13 07:29:00|7669.34|7669.34|7669.91|7669.91|7669.91|7669.91|7669.34|7669.34|0
1652426950000|2022-05-13 07:29:10|7672.16|7672.16|7673.29|7673.29|7673.29|7673.29|7671.03|7671.03|0
1652426960000|2022-05-13 07:29:20|7675.55|7675.55|7673.29|7673.29|7676.68|7676.68|7673.01|7673.01|0
1652426970000|2022-05-13 07:29:30|7673.33|7673.33|7672.76|7672.76|7675.58|7675.58|7672.76|7672.76|0
1652426980000|2022-05-13 07:29:40|7675.02|7675.02|7671.69|7671.69|7675.08|7675.08|7671.69|7671.69|0
1652426990000|2022-05-13 07:29:50|7672.82|7672.82|7671.12|7671.12|7672.84|7672.84|7671.12|7671.12|0
1652427000000|2022-05-13 07:30:00|7671.97|7671.97|7672.31|7672.31|7672.31|7672.31|7670.8|7670.8|0
1652427010000|2022-05-13 07:30:10|7672.37|7672.37|7672.44|7672.44|7672.44|7672.44|7672.37|7672.37|0
1652427020000|2022-05-13 07:30:20|7673.57|7673.57|7673.57|7673.57|7673.57|7673.57|7673.57|7673.57|0
1652427030000|2022-05-13 07:30:30|7672.44|7672.44|7672.5|7672.5|7672.5|7672.5|7672.16|7672.16|0
1652427040000|2022-05-13 07:30:40|7672.6|7672.6|7674.94|7674.94|7674.94|7674.94|7672.6|7672.6|0
1652427050000|2022-05-13 07:30:50|7676.07|7676.07|7676.64|7676.64|7676.64|7676.64|7675.51|7675.51|0
1652427060000|2022-05-13 07:31:00|7674.38|7674.38|7675.51|7675.51|7675.51|7675.51|7673.25|7673.25|0
1652427070000|2022-05-13 07:31:10|7674.38|7674.38|7675.51|7675.51|7676.64|7676.64|7674.38|7674.38|0
1652427080000|2022-05-13 07:31:20|7677.77|7677.77|7678.16|7678.16|7680.14|7680.14|7677.77|7677.77|0
1652427090000|2022-05-13 07:31:30|7678.26|7678.26|7679.39|7679.39|7679.39|7679.39|7678.26|7678.26|0
1652427100000|2022-05-13 07:31:40|7676.85|7676.85|7676|7676|7678.54|7678.54|7676|7676|0
1652427110000|2022-05-13 07:31:50|7674.87|7674.87|7675.16|7675.16|7675.44|7675.44|7673.75|7673.75|0
1652427120000|2022-05-13 07:32:00|7675.44|7675.44|7675.16|7675.16|7676.57|7676.57|7675.16|7675.16|0
1652427130000|2022-05-13 07:32:10|7674.03|7674.03|7670.64|7670.64|7674.03|7674.03|7670.64|7670.64|0
1652427140000|2022-05-13 07:32:20|7669.51|7669.51|7664.99|7664.99|7669.79|7669.79|7663.86|7663.86|0
1652427150000|2022-05-13 07:32:30|7665.11|7665.11|7658.05|7658.05|7665.39|7665.39|7658.05|7658.05|0
1652427160000|2022-05-13 07:32:40|7658.07|7658.07|7652.03|7652.03|7660.33|7660.33|7651.15|7651.15|0
1652427170000|2022-05-13 07:32:50|7652.31|7652.31|7654.01|7654.01|7657.39|7657.39|7652.31|7652.31|0
1652427180000|2022-05-13 07:33:00|7656.26|7656.26|7645.82|7645.82|7657.68|7657.68|7645.53|7645.53|0
1652427190000|2022-05-13 07:33:10|7644.97|7644.97|7638.65|7638.65|7644.97|7644.97|7638.65|7638.65|0
1652427200000|2022-05-13 07:33:20|7638.93|7638.93|7636.69|7636.69|7638.93|7638.93|7635.56|7635.56|0
1652427210000|2022-05-13 07:33:30|7635.56|7635.56|7636.69|7636.69|7636.69|7636.69|7634.43|7634.43|0
1652427220000|2022-05-13 07:33:40|7635.84|7635.84|7630.47|7630.47|7635.84|7635.84|7629.34|7629.34|0
1652427230000|2022-05-13 07:33:50|7631.59|7631.59|7641.21|7641.21|7641.21|7641.21|7631.59|7631.59|0
1652427240000|2022-05-13 07:34:00|7641.77|7641.77|7641.77|7641.77|7641.77|7641.77|7638.66|7638.66|0
1652427250000|2022-05-13 07:34:10|7642.9|7642.9|7645.15|7645.15|7645.15|7645.15|7642.9|7642.9|0
1652427260000|2022-05-13 07:34:20|7646.28|7646.28|7646|7646|7647.41|7647.41|7646|7646|0
1652427270000|2022-05-13 07:34:30|7647.13|7647.13|7647.15|7647.15|7647.15|7647.15|7647.13|7647.13|0
1652427280000|2022-05-13 07:34:40|7648.28|7648.28|7648.84|7648.84|7649.41|7649.41|7648.28|7648.28|0
1652427290000|2022-05-13 07:34:50|7649.97|7649.97|7652.52|7652.52|7653.65|7653.65|7649.97|7649.97|0
1652427300000|2022-05-13 07:35:00|7652.62|7652.62|7648.11|7648.11|7652.62|7652.62|7648.11|7648.11|0
1652427310000|2022-05-13 07:35:10|7649.24|7649.24|7648.96|7648.96|7650.36|7650.36|7648.11|7648.11|0
1652427320000|2022-05-13 07:35:20|7650.09|7650.09|7648.39|7648.39|7650.09|7650.09|7648.39|7648.39|0
1652427330000|2022-05-13 07:35:30|7649.52|7649.52|7648.64|7648.64|7650.65|7650.65|7648.64|7648.64|0
1652427340000|2022-05-13 07:35:40|7648.35|7648.35|7646.37|7646.37|7648.35|7648.35|7646.09|7646.09|0
1652427350000|2022-05-13 07:35:50|7645.24|7645.24|7646.61|7646.61|7646.61|7646.61|7645.2|7645.2|0
1652427360000|2022-05-13 07:36:00|7642.66|7642.66|7640.96|7640.96|7642.66|7642.66|7639.83|7639.83|0
1652427370000|2022-05-13 07:36:10|7642.09|7642.09|7639.55|7639.55|7642.09|7642.09|7639.55|7639.55|0
1652427380000|2022-05-13 07:36:20|7640.68|7640.68|7639.62|7639.62|7640.68|7640.68|7639.55|7639.55|0
1652427390000|2022-05-13 07:36:30|7641.88|7641.88|7642.45|7642.45|7642.45|7642.45|7641.88|7641.88|0
1652427400000|2022-05-13 07:36:40|7643.58|7643.58|7641.65|7641.65|7643.86|7643.86|7641.65|7641.65|0
1652427410000|2022-05-13 07:36:50|7642.78|7642.78|7642.78|7642.78|7642.78|7642.78|7642.78|7642.78|0
1652427420000|2022-05-13 07:37:00|7640.8|7640.8|7642.21|7642.21|7642.21|7642.21|7640.8|7640.8|0
1652427430000|2022-05-13 07:37:10|7643.34|7643.34|7648.43|7648.43|7648.43|7648.43|7643.34|7643.34|0
1652427440000|2022-05-13 07:37:20|7647.3|7647.3|7650.69|7650.69|7650.69|7650.69|7647.3|7647.3|0
1652427450000|2022-05-13 07:37:30|7648.43|7648.43|7649|7649|7651.82|7651.82|7647.86|7647.86|0
1652427460000|2022-05-13 07:37:40|7648.43|7648.43|7645.04|7645.04|7648.43|7648.43|7645.04|7645.04|0
1652427470000|2022-05-13 07:37:50|7646.17|7646.17|7647.01|7647.01|7647.01|7647.01|7645.88|7645.88|0
1652427480000|2022-05-13 07:38:00|7647.86|7647.86|7646.45|7646.45|7647.86|7647.86|7646.45|7646.45|0
1652427490000|2022-05-13 07:38:10|7647.58|7647.58|7648.71|7648.71|7648.71|7648.71|7647.58|7647.58|0
1652427500000|2022-05-13 07:38:20|7647.58|7647.58|7646.17|7646.17|7650.4|7650.4|7646.17|7646.17|0
1652427510000|2022-05-13 07:38:30|7645.88|7645.88|7645.88|7645.88|7645.88|7645.88|7645.88|7645.88|0
1652427520000|2022-05-13 07:38:40|7648.14|7648.14|7644.77|7644.77|7651.55|7651.55|7644.77|7644.77|0
1652427530000|2022-05-13 07:38:50|7643.64|7643.64|7642.28|7642.28|7643.64|7643.64|7642.28|7642.28|0
1652427540000|2022-05-13 07:39:00|7643.41|7643.41|7643.44|7643.44|7643.44|7643.44|7643.41|7643.41|0
1652427560000|2022-05-13 07:39:20|7645.7|7645.7|7646.55|7646.55|7646.55|7646.55|7645.7|7645.7|0
1652427570000|2022-05-13 07:39:30|7645.42|7645.42|7648.53|7648.53|7648.53|7648.53|7645.42|7645.42|0
1652427580000|2022-05-13 07:39:40|7649.66|7649.66|7648.53|7648.53|7649.66|7649.66|7648.53|7648.53|0
1652427590000|2022-05-13 07:39:50|7647.4|7647.4|7648.53|7648.53|7648.53|7648.53|7647.4|7647.4|0
1652427600000|2022-05-13 07:40:00|7649.66|7649.66|7649.67|7649.67|7649.67|7649.67|7647.4|7647.4|0
1652427610000|2022-05-13 07:40:10|7650.8|7650.8|7649.95|7649.95|7650.8|7650.8|7649.95|7649.95|0
1652427620000|2022-05-13 07:40:20|7647.97|7647.97|7650.79|7650.79|7650.79|7650.79|7647.12|7647.12|0
1652427630000|2022-05-13 07:40:30|7649.66|7649.66|7648.54|7648.54|7649.66|7649.66|7648.54|7648.54|0
1652427640000|2022-05-13 07:40:40|7648.51|7648.51|7644.78|7644.78|7649.03|7649.03|7644.78|7644.78|0
1652427650000|2022-05-13 07:40:50|7644.75|7644.75|7643.62|7643.62|7644.75|7644.75|7643.62|7643.62|0
1652427660000|2022-05-13 07:41:00|7643.61|7643.61|7645.02|7645.02|7645.02|7645.02|7643.61|7643.61|0
1652427670000|2022-05-13 07:41:10|7646.15|7646.15|7646.15|7646.15|7646.15|7646.15|7646.15|7646.15|0
1652427680000|2022-05-13 07:41:20|7647.27|7647.27|7648.21|7648.21|7648.21|7648.21|7647.08|7647.08|0
1652427690000|2022-05-13 07:41:30|7647.08|7647.08|7645.39|7645.39|7647.08|7647.08|7643.97|7643.97|0
1652427700000|2022-05-13 07:41:40|7643.97|7643.97|7641.93|7641.93|7644.54|7644.54|7641.93|7641.93|0
1652427710000|2022-05-13 07:41:50|7643.06|7643.06|7643.06|7643.06|7643.06|7643.06|7643.06|7643.06|0
1652427720000|2022-05-13 07:42:00|7644.19|7644.19|7644.19|7644.19|7644.19|7644.19|7644.19|7644.19|0
1652427730000|2022-05-13 07:42:10|7643.06|7643.06|7646.17|7646.17|7646.17|7646.17|7643.06|7643.06|0
1652427740000|2022-05-13 07:42:20|7647.3|7647.3|7648.42|7648.42|7648.42|7648.42|7647.3|7647.3|0
1652427750000|2022-05-13 07:42:30|7649.55|7649.55|7647.3|7647.3|7649.55|7649.55|7647.3|7647.3|0
1652427760000|2022-05-13 07:42:40|7648.42|7648.42|7648.42|7648.42|7648.42|7648.42|7648.42|7648.42|0
1652427770000|2022-05-13 07:42:50|7649.55|7649.55|7648.47|7648.47|7649.59|7649.59|7648.47|7648.47|0
1652427780000|2022-05-13 07:43:00|7647.34|7647.34|7645.92|7645.92|7647.34|7647.34|7645.92|7645.92|0
1652427790000|2022-05-13 07:43:10|7644.8|7644.8|7646.23|7646.23|7646.23|7646.23|7644.8|7644.8|0
1652427800000|2022-05-13 07:43:20|7646.51|7646.51|7646.79|7646.79|7647.64|7647.64|7646.51|7646.51|0
1652427810000|2022-05-13 07:43:30|7645.67|7645.67|7644.25|7644.25|7645.67|7645.67|7643.41|7643.41|0
1652427820000|2022-05-13 07:43:40|7643.97|7643.97|7645.1|7645.1|7645.1|7645.1|7643.97|7643.97|0
1652427830000|2022-05-13 07:43:50|7645.08|7645.08|7643.1|7643.1|7645.08|7645.08|7640.84|7640.84|0
1652427840000|2022-05-13 07:44:00|7642.82|7642.82|7641.69|7641.69|7642.82|7642.82|7640.56|7640.56|0
1652427850000|2022-05-13 07:44:10|7641.12|7641.12|7638.87|7638.87|7641.12|7641.12|7638.87|7638.87|0
1652427860000|2022-05-13 07:44:20|7638.58|7638.58|7640.28|7640.28|7640.28|7640.28|7637.45|7637.45|0
1652427870000|2022-05-13 07:44:30|7641.13|7641.13|7641.41|7641.41|7642.54|7642.54|7640.28|7640.28|0
1652427880000|2022-05-13 07:44:40|7644.51|7644.51|7642.26|7642.26|7644.51|7644.51|7642.26|7642.26|0
1652427890000|2022-05-13 07:44:50|7640.26|7640.26|7639.98|7639.98|7641.1|7641.1|7638.85|7638.85|0
1652427900000|2022-05-13 07:45:00|7640.54|7640.54|7641.11|7641.11|7643.37|7643.37|7640.26|7640.26|0
1652427910000|2022-05-13 07:45:10|7642.24|7642.24|7645.97|7645.97|7645.97|7645.97|7642.24|7642.24|0
1652427920000|2022-05-13 07:45:20|7647.1|7647.1|7648.51|7648.51|7648.51|7648.51|7647.1|7647.1|0
1652427930000|2022-05-13 07:45:30|7649.64|7649.64|7651.34|7651.34|7651.34|7651.34|7649.64|7649.64|0
1652427940000|2022-05-13 07:45:40|7651.05|7651.05|7653.61|7653.61|7653.61|7653.61|7651.05|7651.05|0
1652427950000|2022-05-13 07:45:50|7652.48|7652.48|7649.65|7649.65|7653.89|7653.89|7649.65|7649.65|0
1652427960000|2022-05-13 07:46:00|7652.19|7652.19|7652.5|7652.5|7652.5|7652.5|7649.96|7649.96|0
1652427970000|2022-05-13 07:46:10|7653.63|7653.63|7650.52|7650.52|7653.63|7653.63|7650.52|7650.52|0
1652427980000|2022-05-13 07:46:20|7651.65|7651.65|7652.85|7652.85|7653.98|7653.98|7651.65|7651.65|0
1652427990000|2022-05-13 07:46:30|7652.57|7652.57|7653.7|7653.7|7653.7|7653.7|7652.57|7652.57|0
1652428000000|2022-05-13 07:46:40|7652.57|7652.57|7649.46|7649.46|7652.57|7652.57|7649.46|7649.46|0
1652428010000|2022-05-13 07:46:50|7650.59|7650.59|7649.46|7649.46|7650.59|7650.59|7649.46|7649.46|0
1652428020000|2022-05-13 07:47:00|7648.61|7648.61|7649.74|7649.74|7649.74|7649.74|7648.61|7648.61|0
1652428030000|2022-05-13 07:47:10|7647.76|7647.76|7650.02|7650.02|7650.02|7650.02|7647.76|7647.76|0
1652428040000|2022-05-13 07:47:20|7650.06|7650.06|7651.2|7651.2|7651.2|7651.2|7650.06|7650.06|0
1652428050000|2022-05-13 07:47:30|7650.07|7650.07|7648.37|7648.37|7650.07|7650.07|7647.24|7647.24|0
1652428060000|2022-05-13 07:47:40|7647.24|7647.24|7644.99|7644.99|7647.24|7647.24|7644.99|7644.99|0
1652428070000|2022-05-13 07:47:50|7644.42|7644.42|7643.29|7643.29|7644.42|7644.42|7643.29|7643.29|0
1652428080000|2022-05-13 07:48:00|7644.42|7644.42|7643.29|7643.29|7644.42|7644.42|7643.29|7643.29|0
1652428090000|2022-05-13 07:48:10|7644.42|7644.42|7643.54|7643.54|7644.42|7644.42|7643.27|7643.27|0
1652428100000|2022-05-13 07:48:20|7644.67|7644.67|7644.67|7644.67|7645.8|7645.8|7644.67|7644.67|0
1652428110000|2022-05-13 07:48:30|7642.42|7642.42|7643.54|7643.54|7643.54|7643.54|7642.42|7642.42|0
1652428120000|2022-05-13 07:48:40|7644.67|7644.67|7645.8|7645.8|7645.8|7645.8|7644.67|7644.67|0
1652428130000|2022-05-13 07:48:50|7648.35|7648.35|7648.06|7648.06|7648.35|7648.35|7648.06|7648.06|0
1652428140000|2022-05-13 07:49:00|7648.35|7648.35|7647.5|7647.5|7648.35|7648.35|7646.37|7646.37|0
1652428150000|2022-05-13 07:49:10|7648.63|7648.63|7648.34|7648.34|7648.91|7648.91|7648.34|7648.34|0
1652428160000|2022-05-13 07:49:20|7648.38|7648.38|7645.6|7645.6|7648.38|7648.38|7645.56|7645.56|0
1652428170000|2022-05-13 07:49:30|7645.54|7645.54|7642.15|7642.15|7645.54|7645.54|7642.15|7642.15|0
1652428180000|2022-05-13 07:49:40|7643.28|7643.28|7641.02|7641.02|7643.28|7643.28|7641.02|7641.02|0
1652428190000|2022-05-13 07:49:50|7639.89|7639.89|7639.89|7639.89|7639.89|7639.89|7638.76|7638.76|0
1652428200000|2022-05-13 07:50:00|7641.02|7641.02|7640.16|7640.16|7641.02|7641.02|7639.04|7639.04|0
1652428210000|2022-05-13 07:50:10|7640.08|7640.08|7641.31|7641.31|7641.31|7641.31|7640.08|7640.08|0
1652428220000|2022-05-13 07:50:20|7643.01|7643.01|7638.21|7638.21|7643.01|7643.01|7638.21|7638.21|0
1652428230000|2022-05-13 07:50:30|7639.34|7639.34|7640.18|7640.18|7640.18|7640.18|7637.07|7637.07|0
1652428240000|2022-05-13 07:50:40|7640.75|7640.75|7638.77|7638.77|7641.03|7641.03|7638.77|7638.77|0
1652428250000|2022-05-13 07:50:50|7638.2|7638.2|7636.79|7636.79|7638.2|7638.2|7635.38|7635.38|0
1652428260000|2022-05-13 07:51:00|7637.92|7637.92|7639.05|7639.05|7639.05|7639.05|7637.92|7637.92|0
1652428270000|2022-05-13 07:51:10|7638.98|7638.98|7637.81|7637.81|7638.98|7638.98|7637.81|7637.81|0
1652428280000|2022-05-13 07:51:20|7638.94|7638.94|7641.21|7641.21|7641.21|7641.21|7637.81|7637.81|0
1652428290000|2022-05-13 07:51:30|7641.19|7641.19|7640.06|7640.06|7642.31|7642.31|7640.06|7640.06|0
1652428300000|2022-05-13 07:51:40|7641.19|7641.19|7640.06|7640.06|7641.19|7641.19|7638.93|7638.93|0
1652428310000|2022-05-13 07:51:50|7640.62|7640.62|7640.34|7640.34|7640.62|7640.62|7640.34|7640.34|0
1652428320000|2022-05-13 07:52:00|7641.47|7641.47|7640.3|7640.3|7641.47|7641.47|7640.3|7640.3|0
1652428330000|2022-05-13 07:52:10|7642.56|7642.56|7641.17|7641.17|7646.81|7646.81|7641.17|7641.17|0
1652428340000|2022-05-13 07:52:20|7642.29|7642.29|7642.29|7642.29|7642.29|7642.29|7642.29|7642.29|0
1652428350000|2022-05-13 07:52:30|7643.42|7643.42|7643.71|7643.71|7643.71|7643.71|7643.14|7643.14|0
1652428360000|2022-05-13 07:52:40|7645.96|7645.96|7642.86|7642.86|7645.96|7645.96|7642.86|7642.86|0
1652428370000|2022-05-13 07:52:50|7643.99|7643.99|7643.99|7643.99|7643.99|7643.99|7643.99|7643.99|0
1652428380000|2022-05-13 07:53:00|7645.12|7645.12|7645.12|7645.12|7646.25|7646.25|7645.12|7645.12|0
1652428390000|2022-05-13 07:53:10|7646.25|7646.25|7649.74|7649.74|7649.74|7649.74|7646.25|7646.25|0
1652428410000|2022-05-13 07:53:30|7648.89|7648.89|7649.18|7649.18|7649.46|7649.46|7648.89|7648.89|0
1652428420000|2022-05-13 07:53:40|7646.92|7646.92|7646.63|7646.63|7646.92|7646.92|7646.63|7646.63|0
1652428430000|2022-05-13 07:53:50|7643.53|7643.53|7643.53|7643.53|7643.53|7643.53|7642.4|7642.4|0
1652428440000|2022-05-13 07:54:00|7643.24|7643.24|7641.21|7641.21|7643.24|7643.24|7639.23|7639.23|0
1652428450000|2022-05-13 07:54:10|7642.34|7642.34|7640.93|7640.93|7642.34|7642.34|7640.93|7640.93|0
1652428460000|2022-05-13 07:54:20|7642.06|7642.06|7642.06|7642.06|7643.18|7643.18|7641.49|7641.49|0
1652428470000|2022-05-13 07:54:30|7640.93|7640.93|7640.92|7640.92|7640.93|7640.93|7638.95|7638.95|0
1652428480000|2022-05-13 07:54:40|7638.66|7638.66|7640.08|7640.08|7642.62|7642.62|7638.66|7638.66|0
1652428490000|2022-05-13 07:54:50|7641.21|7641.21|7638.93|7638.93|7641.21|7641.21|7636.67|7636.67|0
1652428500000|2022-05-13 07:55:00|7638.89|7638.89|7639.17|7639.17|7639.17|7639.17|7637.76|7637.76|0
1652428510000|2022-05-13 07:55:10|7639.74|7639.74|7641.71|7641.71|7641.99|7641.99|7639.74|7639.74|0
1652428520000|2022-05-13 07:55:20|7641.43|7641.43|7638.6|7638.6|7641.43|7641.43|7637.47|7637.47|0
1652428530000|2022-05-13 07:55:30|7639.17|7639.17|7641.43|7641.43|7641.43|7641.43|7639.17|7639.17|0
1652428540000|2022-05-13 07:55:40|7642.56|7642.56|7641.99|7641.99|7643.12|7643.12|7641.99|7641.99|0
1652428550000|2022-05-13 07:55:50|7643.12|7643.12|7643.41|7643.41|7643.41|7643.41|7641.99|7641.99|0
1652428560000|2022-05-13 07:56:00|7642.28|7642.28|7642.56|7642.56|7642.56|7642.56|7641.15|7641.15|0
1652428570000|2022-05-13 07:56:10|7643.69|7643.69|7642.28|7642.28|7643.69|7643.69|7642.28|7642.28|0
1652428580000|2022-05-13 07:56:20|7641.15|7641.15|7637.76|7637.76|7641.15|7641.15|7637.76|7637.76|0
1652428590000|2022-05-13 07:56:30|7637.47|7637.47|7638.04|7638.04|7638.04|7638.04|7636.35|7636.35|0
1652428610000|2022-05-13 07:56:50|7639.17|7639.17|7634.93|7634.93|7639.17|7639.17|7634.93|7634.93|0
1652428620000|2022-05-13 07:57:00|7636.06|7636.06|7639.45|7639.45|7639.45|7639.45|7636.06|7636.06|0
1652428630000|2022-05-13 07:57:10|7640.58|7640.58|7639.45|7639.45|7640.87|7640.87|7639.45|7639.45|0
1652428640000|2022-05-13 07:57:20|7640.02|7640.02|7642.28|7642.28|7642.28|7642.28|7640.02|7640.02|0
1652428650000|2022-05-13 07:57:30|7643.41|7643.41|7643.13|7643.13|7643.41|7643.41|7642|7642|0
1652428660000|2022-05-13 07:57:40|7642|7642|7641.43|7641.43|7642|7642|7640.87|7640.87|0
1652428670000|2022-05-13 07:57:50|7640.3|7640.3|7633.98|7633.98|7640.3|7640.3|7633.98|7633.98|0
1652428680000|2022-05-13 07:58:00|7634.55|7634.55|7639.07|7639.07|7639.07|7639.07|7634.55|7634.55|0
1652428690000|2022-05-13 07:58:10|7637.94|7637.94|7640.19|7640.19|7640.19|7640.19|7637.94|7637.94|0
1652428700000|2022-05-13 07:58:20|7641.32|7641.32|7640.19|7640.19|7641.32|7641.32|7640.19|7640.19|0
1652428710000|2022-05-13 07:58:30|7643.02|7643.02|7639.67|7639.67|7643.06|7643.06|7639.67|7639.67|0
1652428720000|2022-05-13 07:58:40|7640.8|7640.8|7643.34|7643.34|7643.34|7643.34|7640.8|7640.8|0
1652428730000|2022-05-13 07:58:50|7641.09|7641.09|7643.34|7643.34|7643.34|7643.34|7641.09|7641.09|0
1652428740000|2022-05-13 07:59:00|7642.22|7642.22|7643.34|7643.34|7643.34|7643.34|7642.22|7642.22|0
1652428750000|2022-05-13 07:59:10|7644.48|7644.48|7642.78|7642.78|7644.48|7644.48|7642.78|7642.78|0
1652428760000|2022-05-13 07:59:20|7643.91|7643.91|7644.19|7644.19|7644.19|7644.19|7643.91|7643.91|0
1652428770000|2022-05-13 07:59:30|7645.32|7645.32|7645.04|7645.04|7646.45|7646.45|7644.19|7644.19|0
1652428780000|2022-05-13 07:59:40|7643.91|7643.91|7640.52|7640.52|7643.91|7643.91|7640.52|7640.52|0
1652428790000|2022-05-13 07:59:50|7639.67|7639.67|7638.54|7638.54|7639.67|7639.67|7638.54|7638.54|0
1652428800000|2022-05-13 08:00:00|7638.48|7638.48|7640.17|7640.17|7641.3|7641.3|7638.48|7638.48|0
1652428810000|2022-05-13 08:00:10|7640.05|7640.05|7640.6|7640.6|7640.6|7640.6|7637.79|7637.79|0
1652428820000|2022-05-13 08:00:20|7640.61|7640.61|7639.77|7639.77|7640.61|7640.61|7639.48|7639.48|0
1652428830000|2022-05-13 08:00:30|7640.06|7640.06|7640.91|7640.91|7641.76|7641.76|7640.06|7640.06|0
1652428840000|2022-05-13 08:00:40|7640.87|7640.87|7643.13|7643.13|7643.13|7643.13|7640.87|7640.87|0
1652428850000|2022-05-13 08:00:50|7640.59|7640.59|7640.99|7640.99|7640.99|7640.99|7640.46|7640.46|0
1652428860000|2022-05-13 08:01:00|7642.12|7642.12|7642.97|7642.97|7643.53|7643.53|7642.12|7642.12|0
1652428880000|2022-05-13 08:01:20|7642.69|7642.69|7639.3|7639.3|7642.97|7642.97|7639.3|7639.3|0
1652428890000|2022-05-13 08:01:30|7640.43|7640.43|7641.55|7641.55|7641.55|7641.55|7640.43|7640.43|0
1652428900000|2022-05-13 08:01:40|7639.3|7639.3|7641.11|7641.11|7641.11|7641.11|7639.3|7639.3|0
1652428910000|2022-05-13 08:01:50|7641.07|7641.07|7639.93|7639.93|7641.07|7641.07|7639.93|7639.93|0
1652428920000|2022-05-13 08:02:00|7639.65|7639.65|7640.77|7640.77|7640.77|7640.77|7639.65|7639.65|0
1652428930000|2022-05-13 08:02:10|7639.65|7639.65|7639.65|7639.65|7639.65|7639.65|7639.65|7639.65|0
1652428940000|2022-05-13 08:02:20|7638.51|7638.51|7637.38|7637.38|7638.51|7638.51|7637.38|7637.38|0
1652428950000|2022-05-13 08:02:30|7638.8|7638.8|7637.95|7637.95|7639.08|7639.08|7637.95|7637.95|0
1652428960000|2022-05-13 08:02:40|7637.38|7637.38|7632.8|7632.8|7637.38|7637.38|7632.52|7632.52|0
1652428970000|2022-05-13 08:02:50|7631.67|7631.67|7632.8|7632.8|7632.8|7632.8|7631.67|7631.67|0
1652428980000|2022-05-13 08:03:00|7630.54|7630.54|7625.05|7625.05|7630.54|7630.54|7625.05|7625.05|0
1652428990000|2022-05-13 08:03:10|7623.92|7623.92|7623.85|7623.85|7623.92|7623.92|7623.85|7623.85|0
1652429000000|2022-05-13 08:03:20|7622.43|7622.43|7624.44|7624.44|7625.57|7625.57|7622.14|7622.14|0
1652429010000|2022-05-13 08:03:30|7624.47|7624.47|7625.06|7625.06|7627.89|7627.89|7624.47|7624.47|0
1652429020000|2022-05-13 08:03:40|7625.63|7625.63|7625.06|7625.06|7625.63|7625.63|7625.06|7625.06|0
1652429030000|2022-05-13 08:03:50|7623.93|7623.93|7623.93|7623.93|7623.93|7623.93|7623.93|7623.93|0
1652429040000|2022-05-13 08:04:00|7622.8|7622.8|7627.2|7627.2|7627.2|7627.2|7622.8|7622.8|0
1652429050000|2022-05-13 08:04:10|7627.49|7627.49|7629.47|7629.47|7629.47|7629.47|7627.49|7627.49|0
1652429060000|2022-05-13 08:04:20|7629.48|7629.48|7630.32|7630.32|7630.32|7630.32|7629.2|7629.2|0
1652429070000|2022-05-13 08:04:30|7629.76|7629.76|7630.89|7630.89|7630.89|7630.89|7629.76|7629.76|0
1652429080000|2022-05-13 08:04:40|7632.02|7632.02|7628.63|7628.63|7632.02|7632.02|7628.63|7628.63|0
1652429090000|2022-05-13 08:04:50|7625.8|7625.8|7625.52|7625.52|7625.8|7625.8|7625.52|7625.52|0
1652429100000|2022-05-13 08:05:00|7626.93|7626.93|7627.5|7627.5|7627.5|7627.5|7626.93|7626.93|0
1652429110000|2022-05-13 08:05:10|7626.37|7626.37|7625.62|7625.62|7626.37|7626.37|7624.39|7624.39|0
1652429120000|2022-05-13 08:05:20|7626.19|7626.19|7625.39|7625.39|7627.37|7627.37|7624.26|7624.26|0
1652429130000|2022-05-13 08:05:30|7625.37|7625.37|7625.06|7625.06|7625.37|7625.37|7624.22|7624.22|0
1652429140000|2022-05-13 08:05:40|7626.47|7626.47|7622.52|7622.52|7626.47|7626.47|7622.52|7622.52|0
1652429160000|2022-05-13 08:06:00|7621.39|7621.39|7618.28|7618.28|7621.39|7621.39|7618.28|7618.28|0
1652429170000|2022-05-13 08:06:10|7619.41|7619.41|7619.7|7619.7|7620.82|7620.82|7619.41|7619.41|0
1652429180000|2022-05-13 08:06:20|7620.82|7620.82|7620.82|7620.82|7620.82|7620.82|7620.82|7620.82|0
1652429190000|2022-05-13 08:06:30|7621.95|7621.95|7621.86|7621.86|7621.95|7621.95|7621.86|7621.86|0
1652429200000|2022-05-13 08:06:40|7621.29|7621.29|7621.84|7621.84|7622.97|7622.97|7620.71|7620.71|0
1652429210000|2022-05-13 08:06:50|7620.71|7620.71|7619.58|7619.58|7620.71|7620.71|7619.58|7619.58|0
1652429220000|2022-05-13 08:07:00|7620.71|7620.71|7619.87|7619.87|7622.13|7622.13|7619.87|7619.87|0
1652429230000|2022-05-13 08:07:10|7618.74|7618.74|7621.28|7621.28|7621.28|7621.28|7618.74|7618.74|0
1652429250000|2022-05-13 08:07:30|7621|7621|7619.37|7619.37|7621|7621|7619.3|7619.3|0
1652429260000|2022-05-13 08:07:40|7620.5|7620.5|7620.5|7620.5|7620.5|7620.5|7620.5|7620.5|0
1652429270000|2022-05-13 08:07:50|7619.93|7619.93|7617.68|7617.68|7619.93|7619.93|7617.68|7617.68|0
1652429280000|2022-05-13 08:08:00|7618.8|7618.8|7617.11|7617.11|7618.8|7618.8|7617.11|7617.11|0
1652429290000|2022-05-13 08:08:10|7615.98|7615.98|7615.97|7615.97|7616.54|7616.54|7615.13|7615.13|0
1652429300000|2022-05-13 08:08:20|7615.86|7615.86|7617.3|7617.3|7617.3|7617.3|7615.86|7615.86|0
1652429310000|2022-05-13 08:08:30|7616.18|7616.18|7614.16|7614.16|7616.18|7616.18|7614.16|7614.16|0
1652429320000|2022-05-13 08:08:40|7613.59|7613.59|7611.05|7611.05|7613.59|7613.59|7611.05|7611.05|0
1652429330000|2022-05-13 08:08:50|7612.18|7612.18|7611.89|7611.89|7612.46|7612.46|7611.89|7611.89|0
1652429340000|2022-05-13 08:09:00|7610.77|7610.77|7614.16|7614.16|7614.44|7614.44|7610.77|7610.77|0
1652429350000|2022-05-13 08:09:10|7613.03|7613.03|7611.33|7611.33|7613.03|7613.03|7611.33|7611.33|0
1652429360000|2022-05-13 08:09:20|7612.46|7612.46|7613.24|7613.24|7613.77|7613.77|7612.46|7612.46|0
1652429370000|2022-05-13 08:09:30|7614.37|7614.37|7615.78|7615.78|7615.78|7615.78|7613.53|7613.53|0
1652429380000|2022-05-13 08:09:40|7616.91|7616.91|7622.32|7622.32|7622.32|7622.32|7616.91|7616.91|0
1652429390000|2022-05-13 08:09:50|7621.19|7621.19|7626.84|7626.84|7626.84|7626.84|7621.19|7621.19|0
1652429400000|2022-05-13 08:10:00|7627.97|7627.97|7626.59|7626.59|7629.41|7629.41|7626.59|7626.59|0
1652429410000|2022-05-13 08:10:10|7625.46|7625.46|7626.59|7626.59|7626.59|7626.59|7624.33|7624.33|0
1652429420000|2022-05-13 08:10:20|7626.3|7626.3|7624.89|7624.89|7626.59|7626.59|7623.48|7623.48|0
1652429430000|2022-05-13 08:10:30|7626.02|7626.02|7626.02|7626.02|7626.02|7626.02|7626.02|7626.02|0
1652429440000|2022-05-13 08:10:40|7627.15|7627.15|7627.19|7627.19|7629.45|7629.45|7627.15|7627.15|0
1652429450000|2022-05-13 08:10:50|7628.32|7628.32|7628.32|7628.32|7628.32|7628.32|7627.19|7627.19|0
1652429460000|2022-05-13 08:11:00|7626.62|7626.62|7626.61|7626.61|7627.74|7627.74|7626.58|7626.58|0
1652429470000|2022-05-13 08:11:10|7626.63|7626.63|7624.06|7624.06|7626.63|7626.63|7624.06|7624.06|0
1652429480000|2022-05-13 08:11:20|7624.03|7624.03|7622.58|7622.58|7624.03|7624.03|7622.58|7622.58|0
1652429490000|2022-05-13 08:11:30|7620.04|7620.04|7621.45|7621.45|7622.3|7622.3|7620.04|7620.04|0
1652429500000|2022-05-13 08:11:40|7622.58|7622.58|7620.32|7620.32|7622.58|7622.58|7620.32|7620.32|0
1652429510000|2022-05-13 08:11:50|7619.2|7619.2|7620.32|7620.32|7620.32|7620.32|7619.2|7619.2|0
1652429520000|2022-05-13 08:12:00|7618.63|7618.63|7619.41|7619.41|7619.41|7619.41|7616.83|7616.83|0
1652429530000|2022-05-13 08:12:10|7617.15|7617.15|7618.6|7618.6|7618.6|7618.6|7617.15|7617.15|0
1652429540000|2022-05-13 08:12:20|7617.47|7617.47|7619.73|7619.73|7619.73|7619.73|7617.47|7617.47|0
1652429550000|2022-05-13 08:12:30|7620.29|7620.29|7621.14|7621.14|7621.42|7621.42|7620.01|7620.01|0
1652429560000|2022-05-13 08:12:40|7622.27|7622.27|7627.37|7627.37|7628.78|7628.78|7622.27|7622.27|0
1652429570000|2022-05-13 08:12:50|7627.09|7627.09|7625.39|7625.39|7627.09|7627.09|7625.39|7625.39|0
1652429580000|2022-05-13 08:13:00|7624.27|7624.27|7624.27|7624.27|7624.27|7624.27|7623.14|7623.14|0
1652429610000|2022-05-13 08:13:30|7623.14|7623.14|7622.29|7622.29|7623.7|7623.7|7622.29|7622.29|0
1652429620000|2022-05-13 08:13:40|7622|7622|7620.87|7620.87|7622|7622|7620.87|7620.87|0
1652429630000|2022-05-13 08:13:50|7620.31|7620.31|7619.18|7619.18|7621.44|7621.44|7619.18|7619.18|0
1652429640000|2022-05-13 08:14:00|7619.2|7619.2|7620.6|7620.6|7621.45|7621.45|7619.2|7619.2|0
1652429660000|2022-05-13 08:14:20|7619.48|7619.48|7618.35|7618.35|7619.48|7619.48|7618.35|7618.35|0
1652429680000|2022-05-13 08:14:40|7618.38|7618.38|7621.21|7621.21|7621.21|7621.21|7618.38|7618.38|0
1652429690000|2022-05-13 08:14:50|7620.08|7620.08|7616.68|7616.68|7620.08|7620.08|7616.68|7616.68|0
1652429700000|2022-05-13 08:15:00|7617.25|7617.25|7616.4|7616.4|7617.53|7617.53|7616.4|7616.4|0
1652429710000|2022-05-13 08:15:10|7616.12|7616.12|7614.13|7614.13|7616.4|7616.4|7614.13|7614.13|0
1652429720000|2022-05-13 08:15:20|7616.11|7616.11|7616.11|7616.11|7616.11|7616.11|7614.98|7614.98|0
1652429730000|2022-05-13 08:15:30|7614.98|7614.98|7620.91|7620.91|7620.91|7620.91|7614.98|7614.98|0
1652429740000|2022-05-13 08:15:40|7618.65|7618.65|7618.65|7618.65|7619.78|7619.78|7618.65|7618.65|0
1652429750000|2022-05-13 08:15:50|7619.78|7619.78|7618.65|7618.65|7620.91|7620.91|7618.65|7618.65|0
1652429760000|2022-05-13 08:16:00|7619.78|7619.78|7622.04|7622.04|7622.04|7622.04|7619.78|7619.78|0
1652429770000|2022-05-13 08:16:10|7620.35|7620.35|7620.06|7620.06|7620.35|7620.35|7620.06|7620.06|0
1652429780000|2022-05-13 08:16:20|7618.93|7618.93|7617.8|7617.8|7618.93|7618.93|7616.96|7616.96|0
1652429790000|2022-05-13 08:16:30|7618.93|7618.93|7618.93|7618.93|7620.06|7620.06|7617.8|7617.8|0
1652429800000|2022-05-13 08:16:40|7618.65|7618.65|7615.82|7615.82|7618.65|7618.65|7615.82|7615.82|0
1652429810000|2022-05-13 08:16:50|7616.39|7616.39|7617.8|7617.8|7617.8|7617.8|7616.39|7616.39|0
1652429820000|2022-05-13 08:17:00|7615.25|7615.25|7615.54|7615.54|7616.67|7616.67|7615.25|7615.25|0
1652429830000|2022-05-13 08:17:10|7614.41|7614.41|7613.85|7613.85|7614.41|7614.41|7612.72|7612.72|0
1652429840000|2022-05-13 08:17:20|7612.72|7612.72|7612.72|7612.72|7612.72|7612.72|7612.72|7612.72|0
1652429860000|2022-05-13 08:17:40|7612.44|7612.44|7613.56|7613.56|7613.56|7613.56|7612.44|7612.44|0
1652429870000|2022-05-13 08:17:50|7612.44|7612.44|7616.39|7616.39|7616.39|7616.39|7612.44|7612.44|0
1652429880000|2022-05-13 08:18:00|7616.67|7616.67|7618.08|7618.08|7619.21|7619.21|7616.67|7616.67|0
1652429890000|2022-05-13 08:18:10|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|0
1652429900000|2022-05-13 08:18:20|7615.83|7615.83|7615.83|7615.83|7615.83|7615.83|7615.83|7615.83|0
1652429910000|2022-05-13 08:18:30|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|0
1652429920000|2022-05-13 08:18:40|7617.24|7617.24|7616.96|7616.96|7617.24|7617.24|7616.11|7616.11|0
1652429930000|2022-05-13 08:18:50|7618.08|7618.08|7618.08|7618.08|7618.08|7618.08|7618.08|7618.08|0
1652429940000|2022-05-13 08:19:00|7616.96|7616.96|7618.08|7618.08|7618.08|7618.08|7616.96|7616.96|0
1652429950000|2022-05-13 08:19:10|7619.21|7619.21|7619.5|7619.5|7619.5|7619.5|7619.21|7619.21|0
1652429960000|2022-05-13 08:19:20|7619.51|7619.51|7619.51|7619.51|7619.51|7619.51|7619.51|7619.51|0
1652429980000|2022-05-13 08:19:40|7618.38|7618.38|7619.51|7619.51|7619.51|7619.51|7618.38|7618.38|0
1652429990000|2022-05-13 08:19:50|7618.38|7618.38|7618.38|7618.38|7618.38|7618.38|7618.38|7618.38|0
1652430000000|2022-05-13 08:20:00|7619.51|7619.51|7618.94|7618.94|7619.79|7619.79|7618.38|7618.38|0
1652430010000|2022-05-13 08:20:10|7618.38|7618.38|7616.68|7616.68|7618.38|7618.38|7616.68|7616.68|0
1652430020000|2022-05-13 08:20:20|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|7616.96|0
1652430030000|2022-05-13 08:20:30|7616.68|7616.68|7615.27|7615.27|7616.68|7616.68|7615.27|7615.27|0
1652430050000|2022-05-13 08:20:50|7615.24|7615.24|7615.81|7615.81|7615.81|7615.81|7614.11|7614.11|0
1652430060000|2022-05-13 08:21:00|7615.53|7615.53|7614.4|7614.4|7615.53|7615.53|7614.4|7614.4|0
1652430070000|2022-05-13 08:21:10|7613.83|7613.83|7615.24|7615.24|7615.24|7615.24|7613.83|7613.83|0
1652430080000|2022-05-13 08:21:20|7616.37|7616.37|7616.37|7616.37|7616.37|7616.37|7615.24|7615.24|0
1652430090000|2022-05-13 08:21:30|7615.24|7615.24|7616.94|7616.94|7616.94|7616.94|7615.24|7615.24|0
1652430100000|2022-05-13 08:21:40|7618.07|7618.07|7616.91|7616.91|7618.07|7618.07|7616.91|7616.91|0
1652430110000|2022-05-13 08:21:50|7618.04|7618.04|7616.63|7616.63|7618.04|7618.04|7616.63|7616.63|0
1652430120000|2022-05-13 08:22:00|7615.5|7615.5|7615.5|7615.5|7615.5|7615.5|7615.5|7615.5|0
1652430130000|2022-05-13 08:22:10|7615.79|7615.79|7615.79|7615.79|7616.91|7616.91|7615.79|7615.79|0
1652430140000|2022-05-13 08:22:20|7616.91|7616.91|7616.91|7616.91|7616.91|7616.91|7616.91|7616.91|0
1652430150000|2022-05-13 08:22:30|7615.79|7615.79|7615.79|7615.79|7615.79|7615.79|7615.79|7615.79|0
1652430160000|2022-05-13 08:22:40|7614.66|7614.66|7614.37|7614.37|7614.66|7614.66|7613.52|7613.52|0
1652430180000|2022-05-13 08:23:00|7613.8|7613.8|7614.93|7614.93|7614.93|7614.93|7613.8|7613.8|0
1652430190000|2022-05-13 08:23:10|7614.96|7614.96|7613.83|7613.83|7614.96|7614.96|7613.83|7613.83|0
1652430200000|2022-05-13 08:23:20|7614.39|7614.39|7616.93|7616.93|7616.93|7616.93|7614.39|7614.39|0
1652430210000|2022-05-13 08:23:30|7617.22|7617.22|7618.47|7618.47|7618.47|7618.47|7617.22|7617.22|0
1652430220000|2022-05-13 08:23:40|7618.43|7618.43|7620.53|7620.53|7620.53|7620.53|7618.43|7618.43|0
1652430230000|2022-05-13 08:23:50|7620.61|7620.61|7618.63|7618.63|7620.61|7620.61|7618.63|7618.63|0
1652430240000|2022-05-13 08:24:00|7617.22|7617.22|7617.22|7617.22|7618.34|7618.34|7617.22|7617.22|0
1652430250000|2022-05-13 08:24:10|7617.5|7617.5|7617.48|7617.48|7619.76|7619.76|7616.31|7616.31|0
1652430260000|2022-05-13 08:24:20|7617.76|7617.76|7616.07|7616.07|7620.02|7620.02|7616.07|7616.07|0
1652430270000|2022-05-13 08:24:30|7616.35|7616.35|7618.04|7618.04|7618.04|7618.04|7616.35|7616.35|0
1652430280000|2022-05-13 08:24:40|7618.33|7618.33|7618.33|7618.33|7619.46|7619.46|7618.04|7618.04|0
1652430290000|2022-05-13 08:24:50|7619.46|7619.46|7616.63|7616.63|7619.46|7619.46|7616.63|7616.63|0
1652430300000|2022-05-13 08:25:00|7617.2|7617.2|7618.04|7618.04|7618.04|7618.04|7616.92|7616.92|0
1652430310000|2022-05-13 08:25:10|7616.92|7616.92|7616.63|7616.63|7616.92|7616.92|7616.63|7616.63|0
1652430320000|2022-05-13 08:25:20|7616.92|7616.92|7616.83|7616.83|7616.92|7616.92|7616.78|7616.78|0
1652430330000|2022-05-13 08:25:30|7617.4|7617.4|7617.4|7617.4|7617.4|7617.4|7617.4|7617.4|0
1652430340000|2022-05-13 08:25:40|7617.12|7617.12|7616.83|7616.83|7617.12|7617.12|7616.83|7616.83|0
1652430380000|2022-05-13 08:26:20|7615.42|7615.42|7616.55|7616.55|7616.55|7616.55|7614.29|7614.29|0
1652430390000|2022-05-13 08:26:30|7615.42|7615.42|7616.2|7616.2|7616.2|7616.2|7615.42|7615.42|0
1652430400000|2022-05-13 08:26:40|7615.64|7615.64|7614.18|7614.18|7615.64|7615.64|7614.18|7614.18|0
1652430410000|2022-05-13 08:26:50|7613.05|7613.05|7615.88|7615.88|7615.88|7615.88|7611.92|7611.92|0
1652430420000|2022-05-13 08:27:00|7615.89|7615.89|7615.8|7615.8|7615.89|7615.89|7615.8|7615.8|0
1652430430000|2022-05-13 08:27:10|7615.77|7615.77|7615.85|7615.85|7615.85|7615.85|7615.77|7615.77|0
1652430440000|2022-05-13 08:27:20|7615.56|7615.56|7615.62|7615.62|7615.62|7615.62|7615.56|7615.56|0
1652430450000|2022-05-13 08:27:30|7614.49|7614.49|7616.75|7616.75|7616.75|7616.75|7614.49|7614.49|0
1652430460000|2022-05-13 08:27:40|7617.88|7617.88|7617.88|7617.88|7617.88|7617.88|7617.88|7617.88|0
1652430470000|2022-05-13 08:27:50|7617.6|7617.6|7617.6|7617.6|7617.6|7617.6|7617.6|7617.6|0
1652430480000|2022-05-13 08:28:00|7618.73|7618.73|7618.65|7618.65|7620.06|7620.06|7618.65|7618.65|0
1652430490000|2022-05-13 08:28:10|7617.52|7617.52|7618.94|7618.94|7618.94|7618.94|7617.52|7617.52|0
1652430510000|2022-05-13 08:28:30|7618.37|7618.37|7616.39|7616.39|7618.37|7618.37|7615.26|7615.26|0
1652430520000|2022-05-13 08:28:40|7615.26|7615.26|7614.98|7614.98|7615.26|7615.26|7614.98|7614.98|0
1652430530000|2022-05-13 08:28:50|7615.26|7615.26|7615.26|7615.26|7615.26|7615.26|7615.26|7615.26|0
1652430540000|2022-05-13 08:29:00|7616.39|7616.39|7619.03|7619.03|7619.03|7619.03|7616.39|7616.39|0
1652430550000|2022-05-13 08:29:10|7620.16|7620.16|7620.16|7620.16|7620.16|7620.16|7620.16|7620.16|0
1652430560000|2022-05-13 08:29:20|7619.03|7619.03|7619.03|7619.03|7619.03|7619.03|7619.03|7619.03|0
1652430570000|2022-05-13 08:29:30|7617.9|7617.9|7616.7|7616.7|7617.9|7617.9|7616.7|7616.7|0
1652430580000|2022-05-13 08:29:40|7618.96|7618.96|7621.29|7621.29|7621.29|7621.29|7618.96|7618.96|0
1652430590000|2022-05-13 08:29:50|7622.42|7622.42|7620.46|7620.46|7622.42|7622.42|7620.43|7620.43|0
1652430600000|2022-05-13 08:30:00|7621.59|7621.59|7628.23|7628.23|7628.23|7628.23|7621.59|7621.59|0
1652430610000|2022-05-13 08:30:10|7628.27|7628.27|7627.14|7627.14|7628.27|7628.27|7627.14|7627.14|0
1652430620000|2022-05-13 08:30:20|7627.43|7627.43|7626.58|7626.58|7627.43|7627.43|7626.3|7626.3|0
1652430630000|2022-05-13 08:30:30|7625.45|7625.45|7623.75|7623.75|7625.45|7625.45|7622.62|7622.62|0
1652430640000|2022-05-13 08:30:40|7624.88|7624.88|7624.88|7624.88|7624.88|7624.88|7624.88|7624.88|0
1652430650000|2022-05-13 08:30:50|7626.02|7626.02|7624.33|7624.33|7629.42|7629.42|7624.33|7624.33|0
1652430660000|2022-05-13 08:31:00|7624.05|7624.05|7624.61|7624.61|7626.31|7626.31|7624.05|7624.05|0
1652430670000|2022-05-13 08:31:10|7625.74|7625.74|7624.05|7624.05|7625.74|7625.74|7624.05|7624.05|0
1652430680000|2022-05-13 08:31:20|7625.18|7625.18|7622.4|7622.4|7625.18|7625.18|7622.4|7622.4|0
1652430690000|2022-05-13 08:31:30|7620.7|7620.7|7618.4|7618.4|7621.27|7621.27|7618.4|7618.4|0
1652430700000|2022-05-13 08:31:40|7618.12|7618.12|7615.45|7615.45|7618.12|7618.12|7615.45|7615.45|0
1652430710000|2022-05-13 08:31:50|7616.58|7616.58|7617.71|7617.71|7618.83|7618.83|7615.45|7615.45|0
1652430720000|2022-05-13 08:32:00|7617.99|7617.99|7615.74|7615.74|7618.85|7618.85|7615.74|7615.74|0
1652430730000|2022-05-13 08:32:10|7615.46|7615.46|7615.57|7615.57|7615.57|7615.57|7614.37|7614.37|0
1652430740000|2022-05-13 08:32:20|7615.29|7615.29|7614.72|7614.72|7617.55|7617.55|7614.72|7614.72|0
1652430750000|2022-05-13 08:32:30|7615.85|7615.85|7615.87|7615.87|7617|7617|7615.85|7615.85|0
1652430760000|2022-05-13 08:32:40|7614.74|7614.74|7615.59|7615.59|7615.59|7615.59|7614.18|7614.18|0
1652430770000|2022-05-13 08:32:50|7615.87|7615.87|7615.61|7615.61|7615.87|7615.87|7614.46|7614.46|0
1652430780000|2022-05-13 08:33:00|7615.05|7615.05|7613.92|7613.92|7615.05|7615.05|7613.35|7613.35|0
1652430790000|2022-05-13 08:33:10|7615.05|7615.05|7615.07|7615.07|7615.07|7615.07|7615.05|7615.05|0
1652430800000|2022-05-13 08:33:20|7614.78|7614.78|7613.97|7613.97|7614.78|7614.78|7613.97|7613.97|0
1652430810000|2022-05-13 08:33:30|7614.54|7614.54|7616.23|7616.23|7616.8|7616.8|7614.54|7614.54|0
1652430820000|2022-05-13 08:33:40|7615.11|7615.11|7616.52|7616.52|7616.52|7616.52|7615.11|7615.11|0
1652430840000|2022-05-13 08:34:00|7617.08|7617.08|7619.34|7619.34|7619.34|7619.34|7617.08|7617.08|0
1652430850000|2022-05-13 08:34:10|7618.21|7618.21|7617.45|7617.45|7619.43|7619.43|7617.45|7617.45|0
1652430860000|2022-05-13 08:34:20|7616.88|7616.88|7615.13|7615.13|7616.88|7616.88|7615.13|7615.13|0
1652430870000|2022-05-13 08:34:30|7614|7614|7614.85|7614.85|7615.13|7615.13|7612.87|7612.87|0
1652430880000|2022-05-13 08:34:40|7616.01|7616.01|7614.88|7614.88|7616.01|7616.01|7614.88|7614.88|0
1652430890000|2022-05-13 08:34:50|7614.92|7614.92|7614.92|7614.92|7614.92|7614.92|7614.92|7614.92|0
1652430900000|2022-05-13 08:35:00|7616.05|7616.05|7616.05|7616.05|7617.18|7617.18|7616.05|7616.05|0
1652430920000|2022-05-13 08:35:20|7616.62|7616.62|7616.62|7616.62|7616.62|7616.62|7616.62|7616.62|0
1652430930000|2022-05-13 08:35:30|7615.49|7615.49|7615.49|7615.49|7615.49|7615.49|7615.49|7615.49|0
1652430940000|2022-05-13 08:35:40|7614.92|7614.92|7613.79|7613.79|7614.92|7614.92|7612.38|7612.38|0
1652430950000|2022-05-13 08:35:50|7614.08|7614.08|7611.82|7611.82|7614.08|7614.08|7611.82|7611.82|0
1652430960000|2022-05-13 08:36:00|7612.95|7612.95|7611.25|7611.25|7614.08|7614.08|7611.25|7611.25|0
1652430970000|2022-05-13 08:36:10|7610.12|7610.12|7611|7611|7611|7611|7609.84|7609.84|0
1652430990000|2022-05-13 08:36:30|7609.88|7609.88|7608.18|7608.18|7609.88|7609.88|7608.18|7608.18|0
1652431000000|2022-05-13 08:36:40|7609.31|7609.31|7608.46|7608.46|7609.31|7609.31|7608.46|7608.46|0
1652431010000|2022-05-13 08:36:50|7607.33|7607.33|7606.79|7606.79|7607.33|7607.33|7605.07|7605.07|0
1652431020000|2022-05-13 08:37:00|7607.92|7607.92|7607.4|7607.4|7608.53|7608.53|7607.4|7607.4|0
1652431030000|2022-05-13 08:37:10|7607.32|7607.32|7603.64|7603.64|7607.32|7607.32|7603.6|7603.6|0
1652431040000|2022-05-13 08:37:20|7603.67|7603.67|7604.52|7604.52|7604.8|7604.8|7603.67|7603.67|0
1652431050000|2022-05-13 08:37:30|7603.95|7603.95|7604.5|7604.5|7604.78|7604.78|7603.9|7603.9|0
1652431060000|2022-05-13 08:37:40|7604.21|7604.21|7606.75|7606.75|7607.88|7607.88|7604.21|7604.21|0
1652431070000|2022-05-13 08:37:50|7605.62|7605.62|7606.19|7606.19|7606.19|7606.19|7605.62|7605.62|0
1652431080000|2022-05-13 08:38:00|7607.32|7607.32|7606.19|7606.19|7607.32|7607.32|7605.06|7605.06|0
1652431090000|2022-05-13 08:38:10|7607.32|7607.32|7607.32|7607.32|7607.32|7607.32|7607.32|7607.32|0
1652431100000|2022-05-13 08:38:20|7606.19|7606.19|7603.93|7603.93|7606.19|7606.19|7603.93|7603.93|0
1652431110000|2022-05-13 08:38:30|7603.37|7603.37|7607.96|7607.96|7607.96|7607.96|7603.37|7603.37|0
1652431120000|2022-05-13 08:38:40|7607.92|7607.92|7601.71|7601.71|7607.92|7607.92|7601.71|7601.71|0
1652431130000|2022-05-13 08:38:50|7601.63|7601.63|7601.63|7601.63|7601.63|7601.63|7601.63|7601.63|0
1652431140000|2022-05-13 08:39:00|7602.76|7602.76|7604.78|7604.78|7605.91|7605.91|7602.76|7602.76|0
1652431150000|2022-05-13 08:39:10|7604.5|7604.5|7603.37|7603.37|7604.5|7604.5|7602.24|7602.24|0
1652431170000|2022-05-13 08:39:30|7602.24|7602.24|7606.2|7606.2|7606.2|7606.2|7602.24|7602.24|0
1652431180000|2022-05-13 08:39:40|7607.33|7607.33|7606.2|7606.2|7607.33|7607.33|7606.2|7606.2|0
1652431200000|2022-05-13 08:40:00|7608.46|7608.46|7609.31|7609.31|7609.59|7609.59|7608.46|7608.46|0
1652431210000|2022-05-13 08:40:10|7608.18|7608.18|7608.18|7608.18|7609.31|7609.31|7608.18|7608.18|0
1652431220000|2022-05-13 08:40:20|7607.05|7607.05|7607.05|7607.05|7608.75|7608.75|7607.05|7607.05|0
1652431230000|2022-05-13 08:40:30|7607.04|7607.04|7603.92|7603.92|7607.31|7607.31|7603.92|7603.92|0
1652431240000|2022-05-13 08:40:40|7604|7604|7606.8|7606.8|7606.8|7606.8|7604|7604|0
1652431250000|2022-05-13 08:40:50|7605.67|7605.67|7604.54|7604.54|7605.67|7605.67|7604.54|7604.54|0
1652431260000|2022-05-13 08:41:00|7603.97|7603.97|7603.97|7603.97|7603.97|7603.97|7603.97|7603.97|0
1652431270000|2022-05-13 08:41:10|7605.1|7605.1|7605.67|7605.67|7606.8|7606.8|7605.1|7605.1|0
1652431280000|2022-05-13 08:41:20|7605.66|7605.66|7605.37|7605.37|7605.66|7605.66|7605.09|7605.09|0
1652431290000|2022-05-13 08:41:30|7606.5|7606.5|7606.5|7606.5|7606.5|7606.5|7606.5|7606.5|0
1652431300000|2022-05-13 08:41:40|7607.07|7607.07|7607.07|7607.07|7607.07|7607.07|7607.07|7607.07|0
1652431310000|2022-05-13 08:41:50|7608.2|7608.2|7609.89|7609.89|7609.89|7609.89|7608.2|7608.2|0
1652431320000|2022-05-13 08:42:00|7611.02|7611.02|7609.99|7609.99|7611.12|7611.12|7609.99|7609.99|0
1652431330000|2022-05-13 08:42:10|7608.86|7608.86|7609.99|7609.99|7609.99|7609.99|7608.86|7608.86|0
1652431340000|2022-05-13 08:42:20|7608.86|7608.86|7608.86|7608.86|7608.86|7608.86|7607.73|7607.73|0
1652431350000|2022-05-13 08:42:30|7609.99|7609.99|7610.56|7610.56|7610.56|7610.56|7609.99|7609.99|0
1652431360000|2022-05-13 08:42:40|7611.12|7611.12|7611.12|7611.12|7611.12|7611.12|7611.12|7611.12|0
1652431370000|2022-05-13 08:42:50|7612.25|7612.25|7612.25|7612.25|7612.25|7612.25|7612.25|7612.25|0
1652431390000|2022-05-13 08:43:10|7611.97|7611.97|7610.84|7610.84|7612.25|7612.25|7610.56|7610.56|0
1652431400000|2022-05-13 08:43:20|7611.41|7611.41|7611.41|7611.41|7611.41|7611.41|7611.41|7611.41|0
1652431410000|2022-05-13 08:43:30|7612.54|7612.54|7612.18|7612.18|7613.39|7613.39|7612.18|7612.18|0
1652431420000|2022-05-13 08:43:40|7611.06|7611.06|7608.51|7608.51|7611.06|7611.06|7608.51|7608.51|0
1652431430000|2022-05-13 08:43:50|7608.79|7608.79|7608.79|7608.79|7608.79|7608.79|7608.79|7608.79|0
1652431440000|2022-05-13 08:44:00|7608.83|7608.83|7611.82|7611.82|7612.39|7612.39|7608.83|7608.83|0
1652431450000|2022-05-13 08:44:10|7610.69|7610.69|7607.02|7607.02|7610.69|7610.69|7607.02|7607.02|0
1652431460000|2022-05-13 08:44:20|7606.73|7606.73|7606.8|7606.8|7606.8|7606.8|7605.6|7605.6|0
1652431470000|2022-05-13 08:44:30|7606.24|7606.24|7605.39|7605.39|7606.24|7606.24|7605.11|7605.11|0
1652431480000|2022-05-13 08:44:40|7606.52|7606.52|7607.65|7607.65|7607.65|7607.65|7606.52|7606.52|0
1652431490000|2022-05-13 08:44:50|7606.52|7606.52|7609.06|7609.06|7609.06|7609.06|7606.52|7606.52|0
1652431500000|2022-05-13 08:45:00|7610.19|7610.19|7609.06|7609.06|7610.19|7610.19|7609.06|7609.06|0
1652431510000|2022-05-13 08:45:10|7609.34|7609.34|7608.22|7608.22|7609.34|7609.34|7608.22|7608.22|0
1652431520000|2022-05-13 08:45:20|7608.5|7608.5|7609.07|7609.07|7610.19|7610.19|7608.5|7608.5|0
1652431530000|2022-05-13 08:45:30|7609.1|7609.1|7607.92|7607.92|7609.1|7609.1|7606.79|7606.79|0
1652431540000|2022-05-13 08:45:40|7607.07|7607.07|7607.36|7607.36|7607.36|7607.36|7606.23|7606.23|0
1652431560000|2022-05-13 08:46:00|7606.23|7606.23|7606.79|7606.79|7606.79|7606.79|7605.66|7605.66|0
1652431570000|2022-05-13 08:46:10|7605.66|7605.66|7605.38|7605.38|7605.66|7605.66|7605.38|7605.38|0
1652431590000|2022-05-13 08:46:30|7605.25|7605.25|7605.25|7605.25|7605.25|7605.25|7605.25|7605.25|0
1652431600000|2022-05-13 08:46:40|7605.54|7605.54|7600.1|7600.1|7605.54|7605.54|7600.1|7600.1|0
1652431610000|2022-05-13 08:46:50|7601.23|7601.23|7601.23|7601.23|7601.23|7601.23|7601.23|7601.23|0
1652431620000|2022-05-13 08:47:00|7602.36|7602.36|7601.25|7601.25|7603.51|7603.51|7601.25|7601.25|0
1652431630000|2022-05-13 08:47:10|7602.38|7602.38|7602.38|7602.38|7602.38|7602.38|7602.38|7602.38|0
1652431640000|2022-05-13 08:47:20|7601.25|7601.25|7601.81|7601.81|7602.38|7602.38|7600.68|7600.68|0
1652431650000|2022-05-13 08:47:30|7601.77|7601.77|7599.8|7599.8|7601.77|7601.77|7599.8|7599.8|0
1652431660000|2022-05-13 08:47:40|7599.51|7599.51|7599.14|7599.14|7599.51|7599.51|7599.14|7599.14|0
1652431670000|2022-05-13 08:47:50|7599.12|7599.12|7596.75|7596.75|7599.12|7599.12|7595.62|7595.62|0
1652431680000|2022-05-13 08:48:00|7597.88|7597.88|7602.43|7602.43|7602.43|7602.43|7597.03|7597.03|0
1652431690000|2022-05-13 08:48:10|7603.56|7603.56|7602.64|7602.64|7603.84|7603.84|7602.64|7602.64|0
1652431700000|2022-05-13 08:48:20|7602.59|7602.59|7601.46|7601.46|7602.59|7602.59|7601.46|7601.46|0
1652431710000|2022-05-13 08:48:30|7602.59|7602.59|7603.44|7603.44|7603.72|7603.72|7602.59|7602.59|0
1652431720000|2022-05-13 08:48:40|7603.37|7603.37|7601.22|7601.22|7605.13|7605.13|7600.9|7600.9|0
1652431730000|2022-05-13 08:48:50|7601.16|7601.16|7602.29|7602.29|7602.29|7602.29|7601.16|7601.16|0
1652431740000|2022-05-13 08:49:00|7602.23|7602.23|7602.23|7602.23|7602.23|7602.23|7601.1|7601.1|0
1652431750000|2022-05-13 08:49:10|7602.25|7602.25|7601.47|7601.47|7602.25|7602.25|7601.42|7601.42|0
1652431760000|2022-05-13 08:49:20|7600.91|7600.91|7600.91|7600.91|7602.04|7602.04|7600.91|7600.91|0
1652431770000|2022-05-13 08:49:30|7598.93|7598.93|7594.98|7594.98|7598.93|7598.93|7594.41|7594.41|0
1652431780000|2022-05-13 08:49:40|7594.41|7594.41|7595.79|7595.79|7595.82|7595.82|7594.41|7594.41|0
1652431800000|2022-05-13 08:50:00|7598.04|7598.04|7596.35|7596.35|7598.04|7598.04|7596.35|7596.35|0
1652431810000|2022-05-13 08:50:10|7596.06|7596.06|7595.5|7595.5|7596.06|7596.06|7594.94|7594.94|0
1652431820000|2022-05-13 08:50:20|7594.37|7594.37|7594.09|7594.09|7594.37|7594.37|7594.09|7594.09|0
1652431830000|2022-05-13 08:50:30|7592.11|7592.11|7592.39|7592.39|7593.52|7593.52|7591.83|7591.83|0
1652431840000|2022-05-13 08:50:40|7594.65|7594.65|7592.39|7592.39|7594.65|7594.65|7592.39|7592.39|0
1652431850000|2022-05-13 08:50:50|7593.52|7593.52|7596.35|7596.35|7596.35|7596.35|7593.52|7593.52|0
1652431860000|2022-05-13 08:51:00|7595.22|7595.22|7596.35|7596.35|7596.35|7596.35|7595.22|7595.22|0
1652431870000|2022-05-13 08:51:10|7597.48|7597.48|7597.48|7597.48|7597.48|7597.48|7597.48|7597.48|0
1652431880000|2022-05-13 08:51:20|7598.61|7598.61|7596.35|7596.35|7598.61|7598.61|7596.35|7596.35|0
1652431890000|2022-05-13 08:51:30|7595.22|7595.22|7596.18|7596.18|7596.22|7596.22|7595.05|7595.05|0
1652431900000|2022-05-13 08:51:40|7597.31|7597.31|7595.62|7595.62|7597.6|7597.6|7594.49|7594.49|0
1652431910000|2022-05-13 08:51:50|7595.9|7595.9|7596.47|7596.47|7596.47|7596.47|7595.9|7595.9|0
1652431920000|2022-05-13 08:52:00|7595.34|7595.34|7596.47|7596.47|7596.47|7596.47|7595.34|7595.34|0
1652431930000|2022-05-13 08:52:10|7595.9|7595.9|7595.62|7595.62|7595.9|7595.9|7594.49|7594.49|0
1652431940000|2022-05-13 08:52:20|7595.9|7595.9|7595.9|7595.9|7595.9|7595.9|7595.9|7595.9|0
1652431950000|2022-05-13 08:52:30|7597.31|7597.31|7597.88|7597.88|7597.88|7597.88|7597.31|7597.31|0
1652431960000|2022-05-13 08:52:40|7599.01|7599.01|7599.11|7599.11|7599.11|7599.11|7599.01|7599.01|0
1652431970000|2022-05-13 08:52:50|7599.96|7599.96|7601.09|7601.09|7602.22|7602.22|7599.96|7599.96|0
1652431980000|2022-05-13 08:53:00|7601.12|7601.12|7602.36|7602.36|7603.49|7603.49|7601.12|7601.12|0
1652431990000|2022-05-13 08:53:10|7603.49|7603.49|7603.49|7603.49|7603.49|7603.49|7602.36|7602.36|0
1652432000000|2022-05-13 08:53:20|7604.62|7604.62|7605.75|7605.75|7605.75|7605.75|7604.62|7604.62|0
1652432010000|2022-05-13 08:53:30|7604.62|7604.62|7606.97|7606.97|7606.97|7606.97|7604.62|7604.62|0
1652432020000|2022-05-13 08:53:40|7608.1|7608.1|7608.1|7608.1|7608.1|7608.1|7608.1|7608.1|0
1652432030000|2022-05-13 08:53:50|7608.38|7608.38|7606.99|7606.99|7608.4|7608.4|7606.99|7606.99|0
1652432050000|2022-05-13 08:54:10|7605.86|7605.86|7605.86|7605.86|7605.86|7605.86|7605.86|7605.86|0
1652432060000|2022-05-13 08:54:20|7606.14|7606.14|7607.27|7607.27|7607.27|7607.27|7606.14|7606.14|0
1652432070000|2022-05-13 08:54:30|7606.14|7606.14|7607.56|7607.56|7607.56|7607.56|7606.14|7606.14|0
1652432090000|2022-05-13 08:54:50|7606.43|7606.43|7606.43|7606.43|7606.43|7606.43|7606.43|7606.43|0
1652432100000|2022-05-13 08:55:00|7605.58|7605.58|7604.45|7604.45|7605.58|7605.58|7604.45|7604.45|0
1652432120000|2022-05-13 08:55:20|7603.32|7603.32|7604.45|7604.45|7604.45|7604.45|7603.32|7603.32|0
1652432130000|2022-05-13 08:55:30|7605.58|7605.58|7609.91|7609.91|7609.91|7609.91|7605.29|7605.29|0
1652432140000|2022-05-13 08:55:40|7612.16|7612.16|7608.79|7608.79|7612.18|7612.18|7608.79|7608.79|0
1652432150000|2022-05-13 08:55:50|7607.66|7607.66|7607.66|7607.66|7607.66|7607.66|7607.66|7607.66|0
1652432160000|2022-05-13 08:56:00|7606.53|7606.53|7607.66|7607.66|7607.66|7607.66|7606.53|7606.53|0
1652432170000|2022-05-13 08:56:10|7608.79|7608.79|7609.07|7609.07|7609.07|7609.07|7608.22|7608.22|0
1652432200000|2022-05-13 08:56:40|7610.2|7610.2|7612.18|7612.18|7612.18|7612.18|7610.2|7610.2|0
1652432210000|2022-05-13 08:56:50|7611.05|7611.05|7612.18|7612.18|7612.18|7612.18|7611.05|7611.05|0
1652432220000|2022-05-13 08:57:00|7612.46|7612.46|7611.35|7611.35|7612.46|7612.46|7611.33|7611.33|0
1652432230000|2022-05-13 08:57:10|7610.22|7610.22|7610.5|7610.5|7610.5|7610.5|7609.09|7609.09|0
1652432250000|2022-05-13 08:57:30|7610.46|7610.46|7610.46|7610.46|7610.46|7610.46|7610.46|7610.46|0
1652432260000|2022-05-13 08:57:40|7611.31|7611.31|7611.59|7611.59|7611.59|7611.59|7611.31|7611.31|0
1652432270000|2022-05-13 08:57:50|7611.88|7611.88|7613.54|7613.54|7613.54|7613.54|7611.88|7611.88|0
1652432280000|2022-05-13 08:58:00|7614.95|7614.95|7614.95|7614.95|7614.95|7614.95|7613.82|7613.82|0
1652432290000|2022-05-13 08:58:10|7615.23|7615.23|7614.1|7614.1|7615.23|7615.23|7614.1|7614.1|0
1652432300000|2022-05-13 08:58:20|7614.39|7614.39|7613.54|7613.54|7614.67|7614.67|7613.54|7613.54|0
1652432310000|2022-05-13 08:58:30|7613.82|7613.82|7613.82|7613.82|7613.82|7613.82|7613.82|7613.82|0
1652432320000|2022-05-13 08:58:40|7614.95|7614.95|7612.13|7612.13|7614.95|7614.95|7610.43|7610.43|0
1652432330000|2022-05-13 08:58:50|7611.85|7611.85|7612.97|7612.97|7612.97|7612.97|7611.85|7611.85|0
1652432340000|2022-05-13 08:59:00|7611.28|7611.28|7611.56|7611.56|7611.56|7611.56|7611.28|7611.28|0
1652432350000|2022-05-13 08:59:10|7610.43|7610.43|7609.85|7609.85|7610.43|7610.43|7608.65|7608.65|0
1652432360000|2022-05-13 08:59:20|7608.72|7608.72|7606.76|7606.76|7608.72|7608.72|7606.76|7606.76|0
1652432370000|2022-05-13 08:59:30|7609.02|7609.02|7609.02|7609.02|7609.02|7609.02|7609.02|7609.02|0
1652432380000|2022-05-13 08:59:40|7610.15|7610.15|7607.6|7607.6|7610.15|7610.15|7607.6|7607.6|0
1652432390000|2022-05-13 08:59:50|7607.89|7607.89|7607.89|7607.89|7607.89|7607.89|7607.89|7607.89|0
1652432400000|2022-05-13 09:00:00|7607.32|7607.32|7607.09|7607.09|7607.32|7607.32|7607.04|7607.04|0
1652432410000|2022-05-13 09:00:10|7607.02|7607.02|7603.04|7603.04|7607.05|7607.05|7603.04|7603.04|0
1652432420000|2022-05-13 09:00:20|7601.91|7601.91|7605.58|7605.58|7605.86|7605.86|7601.91|7601.91|0
1652432440000|2022-05-13 09:00:40|7607.84|7607.84|7607.84|7607.84|7607.84|7607.84|7607.84|7607.84|0
1652432450000|2022-05-13 09:00:50|7608.4|7608.4|7610.1|7610.1|7610.1|7610.1|7608.4|7608.4|0
1652432460000|2022-05-13 09:01:00|7609.89|7609.89|7609.89|7609.89|7609.89|7609.89|7609.89|7609.89|0
1652432470000|2022-05-13 09:01:10|7609.93|7609.93|7609.96|7609.96|7610|7610|7609.93|7609.93|0
1652432480000|2022-05-13 09:01:20|7611.09|7611.09|7609.96|7609.96|7612.22|7612.22|7609.96|7609.96|0
1652432490000|2022-05-13 09:01:30|7611.09|7611.09|7611.09|7611.09|7611.09|7611.09|7611.09|7611.09|0
1652432500000|2022-05-13 09:01:40|7609.96|7609.96|7613.64|7613.64|7613.64|7613.64|7609.96|7609.96|0
1652432510000|2022-05-13 09:01:50|7614.2|7614.2|7614.2|7614.2|7614.2|7614.2|7614.2|7614.2|0
1652432520000|2022-05-13 09:02:00|7614.77|7614.77|7613.35|7613.35|7615.05|7615.05|7613.35|7613.35|0
1652432530000|2022-05-13 09:02:10|7613.32|7613.32|7611.61|7611.61|7613.32|7613.32|7611.61|7611.61|0
1652432540000|2022-05-13 09:02:20|7612.74|7612.74|7612.18|7612.18|7613.31|7613.31|7612.18|7612.18|0
1652432550000|2022-05-13 09:02:30|7611.05|7611.05|7611.05|7611.05|7611.05|7611.05|7611.05|7611.05|0
1652432560000|2022-05-13 09:02:40|7609.92|7609.92|7611.61|7611.61|7612.74|7612.74|7609.92|7609.92|0
1652432570000|2022-05-13 09:02:50|7612.74|7612.74|7612.74|7612.74|7612.74|7612.74|7612.74|7612.74|0
1652432590000|2022-05-13 09:03:10|7612.46|7612.46|7614.44|7614.44|7614.44|7614.44|7612.46|7612.46|0
1652432600000|2022-05-13 09:03:20|7614.47|7614.47|7614.47|7614.47|7614.47|7614.47|7614.47|7614.47|0
1652432620000|2022-05-13 09:03:40|7613.34|7613.34|7615.03|7615.03|7615.03|7615.03|7613.34|7613.34|0
1652432630000|2022-05-13 09:03:50|7616.16|7616.16|7616.16|7616.16|7616.16|7616.16|7616.16|7616.16|0
1652432640000|2022-05-13 09:04:00|7617.29|7617.29|7616.45|7616.45|7617.29|7617.29|7616.16|7616.16|0
1652432660000|2022-05-13 09:04:20|7615.32|7615.32|7614.19|7614.19|7615.32|7615.32|7614.19|7614.19|0
1652432670000|2022-05-13 09:04:30|7613.06|7613.06|7614.19|7614.19|7614.19|7614.19|7613.06|7613.06|0
1652432680000|2022-05-13 09:04:40|7613.06|7613.06|7614.47|7614.47|7614.47|7614.47|7613.06|7613.06|0
1652432690000|2022-05-13 09:04:50|7614.76|7614.76|7615.88|7615.88|7615.88|7615.88|7614.76|7614.76|0
1652432700000|2022-05-13 09:05:00|7616.17|7616.17|7616.17|7616.17|7616.17|7616.17|7616.17|7616.17|0
1652432710000|2022-05-13 09:05:10|7615.04|7615.04|7615.04|7615.04|7615.04|7615.04|7615.04|7615.04|0
1652432720000|2022-05-13 09:05:20|7614.47|7614.47|7611.31|7611.31|7614.47|7614.47|7611.25|7611.25|0
1652432730000|2022-05-13 09:05:30|7609.61|7609.61|7610.74|7610.74|7610.74|7610.74|7609.61|7609.61|0
1652432740000|2022-05-13 09:05:40|7611.87|7611.87|7609.54|7609.54|7612.37|7612.37|7609.54|7609.54|0
1652432750000|2022-05-13 09:05:50|7610.67|7610.67|7610.32|7610.32|7610.67|7610.67|7610.32|7610.32|0
1652432760000|2022-05-13 09:06:00|7611.44|7611.44|7612.01|7612.01|7612.01|7612.01|7611.44|7611.44|0
1652432770000|2022-05-13 09:06:10|7609.19|7609.19|7609.24|7609.24|7609.24|7609.24|7609.19|7609.19|0
1652432780000|2022-05-13 09:06:20|7609.53|7609.53|7615.23|7615.23|7615.23|7615.23|7609.53|7609.53|0
1652432790000|2022-05-13 09:06:30|7615.21|7615.21|7616.33|7616.33|7616.33|7616.33|7615.21|7615.21|0
1652432800000|2022-05-13 09:06:40|7615.21|7615.21|7614.08|7614.08|7615.21|7615.21|7614.08|7614.08|0
1652432810000|2022-05-13 09:06:50|7613.79|7613.79|7616.05|7616.05|7616.05|7616.05|7613.79|7613.79|0
1652432820000|2022-05-13 09:07:00|7614.92|7614.92|7616.9|7616.9|7618.03|7618.03|7614.92|7614.92|0
1652432830000|2022-05-13 09:07:10|7618.03|7618.03|7615.49|7615.49|7618.03|7618.03|7615.49|7615.49|0
1652432840000|2022-05-13 09:07:20|7616.62|7616.62|7616.62|7616.62|7617.75|7617.75|7616.62|7616.62|0
1652432850000|2022-05-13 09:07:30|7616.9|7616.9|7617.18|7617.18|7617.18|7617.18|7616.9|7616.9|0
1652432860000|2022-05-13 09:07:40|7618.31|7618.31|7618.31|7618.31|7618.31|7618.31|7618.31|7618.31|0
1652432870000|2022-05-13 09:07:50|7619.16|7619.16|7620.29|7620.29|7620.29|7620.29|7618.6|7618.6|0
1652432880000|2022-05-13 09:08:00|7621.42|7621.42|7619.73|7619.73|7621.42|7621.42|7619.73|7619.73|0
1652432890000|2022-05-13 09:08:10|7618.6|7618.6|7619.73|7619.73|7619.73|7619.73|7618.6|7618.6|0
1652432900000|2022-05-13 09:08:20|7618.6|7618.6|7617.5|7617.5|7618.62|7618.62|7616.37|7616.37|0
1652432910000|2022-05-13 09:08:30|7616.37|7616.37|7616.37|7616.37|7616.37|7616.37|7616.37|7616.37|0
1652432920000|2022-05-13 09:08:40|7616.4|7616.4|7616.97|7616.97|7617.25|7617.25|7616.4|7616.4|0
1652432940000|2022-05-13 09:09:00|7617.25|7617.25|7622.51|7622.51|7622.51|7622.51|7617.25|7617.25|0
1652432960000|2022-05-13 09:09:20|7623.64|7623.64|7622.51|7622.51|7623.64|7623.64|7622.51|7622.51|0
1652432970000|2022-05-13 09:09:30|7622.57|7622.57|7622.9|7622.9|7622.9|7622.9|7622.57|7622.57|0
1652432980000|2022-05-13 09:09:40|7622.91|7622.91|7622.91|7622.91|7622.91|7622.91|7622.91|7622.91|0
1652432990000|2022-05-13 09:09:50|7622.94|7622.94|7622.96|7622.96|7624.09|7624.09|7622.94|7622.94|0
1652433000000|2022-05-13 09:10:00|7623.52|7623.52|7623.6|7623.6|7624.73|7624.73|7623.52|7623.52|0
1652433010000|2022-05-13 09:10:10|7623.56|7623.56|7623.85|7623.85|7624.97|7624.97|7623.56|7623.56|0
1652433020000|2022-05-13 09:10:20|7624.97|7624.97|7628.64|7628.64|7628.64|7628.64|7624.97|7624.97|0
1652433030000|2022-05-13 09:10:30|7629.77|7629.77|7629.79|7629.79|7629.79|7629.79|7629.77|7629.77|0
1652433040000|2022-05-13 09:10:40|7630.92|7630.92|7630.9|7630.9|7630.92|7630.92|7630.9|7630.9|0
1652433060000|2022-05-13 09:11:00|7633.17|7633.17|7634.86|7634.86|7634.86|7634.86|7633.17|7633.17|0
1652433080000|2022-05-13 09:11:20|7635.14|7635.14|7635.14|7635.14|7635.43|7635.43|7635.14|7635.14|0
1652433090000|2022-05-13 09:11:30|7636.84|7636.84|7634.58|7634.58|7637.97|7637.97|7634.58|7634.58|0
1652433100000|2022-05-13 09:11:40|7634.02|7634.02|7634.3|7634.3|7634.3|7634.3|7634.02|7634.02|0
1652433110000|2022-05-13 09:11:50|7633.17|7633.17|7633.17|7633.17|7633.17|7633.17|7633.17|7633.17|0
1652433120000|2022-05-13 09:12:00|7634.3|7634.3|7633.17|7633.17|7634.3|7634.3|7633.17|7633.17|0
1652433130000|2022-05-13 09:12:10|7632.04|7632.04|7632.6|7632.6|7632.6|7632.6|7631.47|7631.47|0
1652433140000|2022-05-13 09:12:20|7632.32|7632.32|7635.14|7635.14|7635.14|7635.14|7632.32|7632.32|0
1652433150000|2022-05-13 09:12:30|7634.02|7634.02|7634.02|7634.02|7634.02|7634.02|7634.02|7634.02|0
1652433160000|2022-05-13 09:12:40|7633.96|7633.96|7633.92|7633.92|7633.96|7633.96|7633.92|7633.92|0
1652433170000|2022-05-13 09:12:50|7636.17|7636.17|7636.46|7636.46|7636.46|7636.46|7635.33|7635.33|0
1652433180000|2022-05-13 09:13:00|7636.53|7636.53|7636.53|7636.53|7636.53|7636.53|7636.53|7636.53|0
1652433200000|2022-05-13 09:13:20|7635.4|7635.4|7636.53|7636.53|7636.53|7636.53|7635.4|7635.4|0
1652433210000|2022-05-13 09:13:30|7635.4|7635.4|7635.4|7635.4|7635.4|7635.4|7635.4|7635.4|0
1652433220000|2022-05-13 09:13:40|7634.27|7634.27|7634.83|7634.83|7634.83|7634.83|7633.7|7633.7|0
1652433230000|2022-05-13 09:13:50|7633.7|7633.7|7633.7|7633.7|7633.7|7633.7|7633.7|7633.7|0
1652433240000|2022-05-13 09:14:00|7633.67|7633.67|7631.49|7631.49|7633.74|7633.74|7631.49|7631.49|0
1652433250000|2022-05-13 09:14:10|7631.54|7631.54|7631.54|7631.54|7631.54|7631.54|7631.54|7631.54|0
1652433260000|2022-05-13 09:14:20|7630.41|7630.41|7631.54|7631.54|7631.54|7631.54|7630.41|7630.41|0
1652433270000|2022-05-13 09:14:30|7631.57|7631.57|7630.16|7630.16|7631.57|7631.57|7630.16|7630.16|0
1652433280000|2022-05-13 09:14:40|7629.03|7629.03|7626.48|7626.48|7629.03|7629.03|7626.48|7626.48|0
1652433290000|2022-05-13 09:14:50|7627.6|7627.6|7627.6|7627.6|7627.6|7627.6|7627.6|7627.6|0
1652433300000|2022-05-13 09:15:00|7628.73|7628.73|7628.82|7628.82|7628.84|7628.84|7628.72|7628.72|0
1652433310000|2022-05-13 09:15:10|7627.41|7627.41|7627.12|7627.12|7627.41|7627.41|7627.12|7627.12|0
1652433320000|2022-05-13 09:15:20|7626|7626|7627.12|7627.12|7627.41|7627.41|7626|7626|0
1652433330000|2022-05-13 09:15:30|7626.84|7626.84|7625.43|7625.43|7626.84|7626.84|7625.43|7625.43|0
1652433340000|2022-05-13 09:15:40|7626.56|7626.56|7627.97|7627.97|7627.97|7627.97|7626.56|7626.56|0
1652433350000|2022-05-13 09:15:50|7626.84|7626.84|7625.71|7625.71|7626.84|7626.84|7625.71|7625.71|0
1652433360000|2022-05-13 09:16:00|7626.84|7626.84|7625.71|7625.71|7626.84|7626.84|7625.71|7625.71|0
1652433370000|2022-05-13 09:16:10|7626.84|7626.84|7629.67|7629.67|7629.67|7629.67|7626.27|7626.27|0
1652433380000|2022-05-13 09:16:20|7630.79|7630.79|7630.49|7630.49|7631.64|7631.64|7630.49|7630.49|0
1652433390000|2022-05-13 09:16:30|7629.36|7629.36|7630.51|7630.51|7630.51|7630.51|7629.36|7629.36|0
1652433400000|2022-05-13 09:16:40|7631.64|7631.64|7630.51|7630.51|7631.64|7631.64|7630.51|7630.51|0
1652433410000|2022-05-13 09:16:50|7630.55|7630.55|7631.68|7631.68|7631.68|7631.68|7630.55|7630.55|0
1652433420000|2022-05-13 09:17:00|7632.81|7632.81|7632.81|7632.81|7632.81|7632.81|7632.81|7632.81|0
1652433430000|2022-05-13 09:17:10|7633.94|7633.94|7635.16|7635.16|7635.16|7635.16|7633.94|7633.94|0
1652433450000|2022-05-13 09:17:30|7636.29|7636.29|7637.42|7637.42|7637.42|7637.42|7636.29|7636.29|0
1652433460000|2022-05-13 09:17:40|7637.98|7637.98|7637.14|7637.14|7638.27|7638.27|7637.14|7637.14|0
1652433470000|2022-05-13 09:17:50|7637.7|7637.7|7638.27|7638.27|7638.83|7638.83|7637.14|7637.14|0
1652433480000|2022-05-13 09:18:00|7638.29|7638.29|7637.72|7637.72|7638.29|7638.29|7637.72|7637.72|0
1652433490000|2022-05-13 09:18:10|7638|7638|7638|7638|7638|7638|7638|7638|0
1652433510000|2022-05-13 09:18:30|7639.13|7639.13|7640.27|7640.27|7641.4|7641.4|7639.13|7639.13|0
1652433520000|2022-05-13 09:18:40|7641.4|7641.4|7641.4|7641.4|7641.4|7641.4|7641.4|7641.4|0
1652433530000|2022-05-13 09:18:50|7641.45|7641.45|7641.17|7641.17|7641.45|7641.45|7641.17|7641.17|0
1652433540000|2022-05-13 09:19:00|7640.04|7640.04|7637.79|7637.79|7640.04|7640.04|7637.79|7637.79|0
1652433550000|2022-05-13 09:19:10|7637.81|7637.81|7636.68|7636.68|7637.81|7637.81|7636.68|7636.68|0
1652433560000|2022-05-13 09:19:20|7635.55|7635.55|7638.37|7638.37|7638.37|7638.37|7635.55|7635.55|0
1652433570000|2022-05-13 09:19:30|7637.52|7637.52|7636.11|7636.11|7637.81|7637.81|7636.11|7636.11|0
1652433580000|2022-05-13 09:19:40|7634.98|7634.98|7634.7|7634.7|7634.98|7634.98|7634.7|7634.7|0
1652433590000|2022-05-13 09:19:50|7635.83|7635.83|7634.96|7634.96|7636.11|7636.11|7634.96|7634.96|0
1652433600000|2022-05-13 09:20:00|7636.09|7636.09|7633.26|7633.26|7636.09|7636.09|7633.26|7633.26|0
1652433610000|2022-05-13 09:20:10|7634.39|7634.39|7633.01|7633.01|7634.42|7634.42|7633.01|7633.01|0
1652433620000|2022-05-13 09:20:20|7634.14|7634.14|7633.3|7633.3|7634.14|7634.14|7633.01|7633.01|0
1652433630000|2022-05-13 09:20:30|7634.42|7634.42|7633.61|7633.61|7634.74|7634.74|7633.61|7633.61|0
1652433640000|2022-05-13 09:20:40|7633.33|7633.33|7633.33|7633.33|7635.59|7635.59|7633.33|7633.33|0
1652433650000|2022-05-13 09:20:50|7634.46|7634.46|7635.83|7635.83|7635.83|7635.83|7633.29|7633.29|0
1652433660000|2022-05-13 09:21:00|7636.96|7636.96|7635.78|7635.78|7636.96|7636.96|7633.52|7633.52|0
1652433670000|2022-05-13 09:21:10|7634.65|7634.65|7634.65|7634.65|7634.65|7634.65|7634.65|7634.65|0
1652433680000|2022-05-13 09:21:20|7633.52|7633.52|7633.52|7633.52|7633.52|7633.52|7632.39|7632.39|0
1652433690000|2022-05-13 09:21:30|7634.65|7634.65|7635.78|7635.78|7635.78|7635.78|7634.65|7634.65|0
1652433700000|2022-05-13 09:21:40|7636.9|7636.9|7634.35|7634.35|7636.9|7636.9|7634.35|7634.35|0
1652433710000|2022-05-13 09:21:50|7633.22|7633.22|7633.2|7633.2|7634.32|7634.32|7633.2|7633.2|0
1652433720000|2022-05-13 09:22:00|7633.48|7633.48|7634.61|7634.61|7634.61|7634.61|7633.48|7633.48|0
1652433730000|2022-05-13 09:22:10|7633.48|7633.48|7634.89|7634.89|7634.89|7634.89|7633.48|7633.48|0
1652433740000|2022-05-13 09:22:20|7634.86|7634.86|7632.77|7632.77|7634.86|7634.86|7632.77|7632.77|0
1652433750000|2022-05-13 09:22:30|7633.9|7633.9|7633.9|7633.9|7633.9|7633.9|7632.77|7632.77|0
1652433760000|2022-05-13 09:22:40|7635.03|7635.03|7635.03|7635.03|7636.16|7636.16|7635.03|7635.03|0
1652433770000|2022-05-13 09:22:50|7636.16|7636.16|7635.87|7635.87|7636.16|7636.16|7635.87|7635.87|0
1652433780000|2022-05-13 09:23:00|7636.44|7636.44|7636.44|7636.44|7636.44|7636.44|7635.31|7635.31|0
1652433790000|2022-05-13 09:23:10|7636.72|7636.72|7634.38|7634.38|7636.72|7636.72|7634.38|7634.38|0
1652433800000|2022-05-13 09:23:20|7635.51|7635.51|7634.1|7634.1|7635.51|7635.51|7634.1|7634.1|0
1652433810000|2022-05-13 09:23:30|7633.53|7633.53|7633.53|7633.53|7633.53|7633.53|7633.53|7633.53|0
1652433820000|2022-05-13 09:23:40|7633.25|7633.25|7633.53|7633.53|7633.53|7633.53|7633.25|7633.25|0
1652433840000|2022-05-13 09:24:00|7632.97|7632.97|7633.25|7633.25|7633.25|7633.25|7632.97|7632.97|0
1652433850000|2022-05-13 09:24:10|7632.12|7632.12|7632.09|7632.09|7632.12|7632.12|7632.09|7632.09|0
1652433860000|2022-05-13 09:24:20|7632.11|7632.11|7630.41|7630.41|7632.11|7632.11|7630.41|7630.41|0
1652433880000|2022-05-13 09:24:40|7630.69|7630.69|7633.23|7633.23|7634.36|7634.36|7630.69|7630.69|0
1652433900000|2022-05-13 09:25:00|7632.95|7632.95|7631.63|7631.63|7632.95|7632.95|7630.41|7630.41|0
1652433910000|2022-05-13 09:25:10|7631.35|7631.35|7631.33|7631.33|7631.35|7631.35|7631.33|7631.33|0
1652433920000|2022-05-13 09:25:20|7633.03|7633.03|7633.88|7633.88|7633.88|7633.88|7633.03|7633.03|0
1652433930000|2022-05-13 09:25:30|7633.84|7633.84|7633.84|7633.84|7633.84|7633.84|7633.84|7633.84|0
1652433950000|2022-05-13 09:25:50|7632.99|7632.99|7631.86|7631.86|7632.99|7632.99|7631.86|7631.86|0
1652433980000|2022-05-13 09:26:20|7633.27|7633.27|7632.96|7632.96|7635.53|7635.53|7632.96|7632.96|0
1652433990000|2022-05-13 09:26:30|7631.83|7631.83|7634.09|7634.09|7634.09|7634.09|7631.83|7631.83|0
1652434000000|2022-05-13 09:26:40|7632.96|7632.96|7632.96|7632.96|7632.96|7632.96|7632.96|7632.96|0
1652434010000|2022-05-13 09:26:50|7633.24|7633.24|7634.37|7634.37|7634.37|7634.37|7633.24|7633.24|0
1652434020000|2022-05-13 09:27:00|7633.24|7633.24|7633.24|7633.24|7633.24|7633.24|7633.24|7633.24|0
1652434040000|2022-05-13 09:27:20|7632.96|7632.96|7632.39|7632.39|7632.96|7632.96|7631.26|7631.26|0
1652434050000|2022-05-13 09:27:30|7631.83|7631.83|7630.41|7630.41|7631.83|7631.83|7630.41|7630.41|0
1652434060000|2022-05-13 09:27:40|7629.28|7629.28|7629.3|7629.3|7630.41|7630.41|7629.24|7629.24|0
1652434070000|2022-05-13 09:27:50|7630.43|7630.43|7630.43|7630.43|7630.43|7630.43|7629.3|7629.3|0
1652434080000|2022-05-13 09:28:00|7631.53|7631.53|7630.5|7630.5|7631.53|7631.53|7630.39|7630.39|0
1652434090000|2022-05-13 09:28:10|7630.53|7630.53|7626.61|7626.61|7630.53|7630.53|7626.58|7626.58|0
1652434100000|2022-05-13 09:28:20|7627.74|7627.74|7627.47|7627.47|7627.74|7627.74|7626.89|7626.89|0
1652434110000|2022-05-13 09:28:30|7626.34|7626.34|7626.37|7626.37|7626.37|7626.37|7626.28|7626.28|0
1652434120000|2022-05-13 09:28:40|7625.24|7625.24|7625.27|7625.27|7625.27|7625.27|7625.24|7625.24|0
1652434130000|2022-05-13 09:28:50|7626.4|7626.4|7625.27|7625.27|7626.4|7626.4|7625.27|7625.27|0
1652434140000|2022-05-13 09:29:00|7624.14|7624.14|7624.99|7624.99|7624.99|7624.99|7623.86|7623.86|0
1652434150000|2022-05-13 09:29:10|7626.4|7626.4|7626.44|7626.44|7626.44|7626.44|7625.27|7625.27|0
1652434160000|2022-05-13 09:29:20|7626.42|7626.42|7628.21|7628.21|7628.21|7628.21|7626.42|7626.42|0
1652434170000|2022-05-13 09:29:30|7628.25|7628.25|7629.38|7629.38|7630.51|7630.51|7628.25|7628.25|0
1652434180000|2022-05-13 09:29:40|7630.23|7630.23|7630.23|7630.23|7630.23|7630.23|7630.23|7630.23|0
1652434190000|2022-05-13 09:29:50|7631.92|7631.92|7633.62|7633.62|7633.62|7633.62|7631.92|7631.92|0
1652434200000|2022-05-13 09:30:00|7632.49|7632.49|7632.52|7632.52|7632.52|7632.52|7631.4|7631.4|0
1652434210000|2022-05-13 09:30:10|7631.4|7631.4|7631.08|7631.08|7631.4|7631.4|7631.08|7631.08|0
1652434220000|2022-05-13 09:30:20|7632.21|7632.21|7632.21|7632.21|7632.21|7632.21|7632.21|7632.21|0
1652434230000|2022-05-13 09:30:30|7631.93|7631.93|7630.52|7630.52|7632.21|7632.21|7630.52|7630.52|0
1652434240000|2022-05-13 09:30:40|7630.53|7630.53|7629.4|7629.4|7630.53|7630.53|7629.4|7629.4|0
1652434250000|2022-05-13 09:30:50|7630.53|7630.53|7629.4|7629.4|7630.53|7630.53|7629.4|7629.4|0
1652434260000|2022-05-13 09:31:00|7628.27|7628.27|7627.71|7627.71|7628.27|7628.27|7627.71|7627.71|0
1652434270000|2022-05-13 09:31:10|7626.58|7626.58|7625.45|7625.45|7626.58|7626.58|7625.45|7625.45|0
1652434280000|2022-05-13 09:31:20|7625.41|7625.41|7625.18|7625.18|7627.44|7627.44|7624.05|7624.05|0
1652434300000|2022-05-13 09:31:40|7622.92|7622.92|7620.78|7620.78|7622.92|7622.92|7619.08|7619.08|0
1652434310000|2022-05-13 09:31:50|7620.76|7620.76|7620.76|7620.76|7620.76|7620.76|7620.76|7620.76|0
1652434320000|2022-05-13 09:32:00|7620.74|7620.74|7618.2|7618.2|7620.74|7620.74|7618.2|7618.2|0
1652434330000|2022-05-13 09:32:10|7617.07|7617.07|7618.2|7618.2|7618.2|7618.2|7617.07|7617.07|0
1652434340000|2022-05-13 09:32:20|7619.32|7619.32|7619.87|7619.87|7619.87|7619.87|7618.74|7618.74|0
1652434350000|2022-05-13 09:32:30|7619.85|7619.85|7622.11|7622.11|7623.24|7623.24|7619.85|7619.85|0
1652434360000|2022-05-13 09:32:40|7620.98|7620.98|7622.11|7622.11|7622.11|7622.11|7620.98|7620.98|0
1652434370000|2022-05-13 09:32:50|7622.12|7622.12|7622.12|7622.12|7622.12|7622.12|7622.12|7622.12|0
1652434390000|2022-05-13 09:33:10|7621|7621|7621|7621|7621|7621|7621|7621|0
1652434400000|2022-05-13 09:33:20|7622.12|7622.12|7621.61|7621.61|7622.12|7622.12|7619.87|7619.87|0
1652434410000|2022-05-13 09:33:30|7622.74|7622.74|7623.87|7623.87|7623.87|7623.87|7622.74|7622.74|0
1652434430000|2022-05-13 09:33:50|7623.86|7623.86|7624.72|7624.72|7624.72|7624.72|7621.31|7621.31|0
1652434450000|2022-05-13 09:34:10|7625|7625|7623.34|7623.34|7625|7625|7622.21|7622.21|0
1652434470000|2022-05-13 09:34:30|7622.21|7622.21|7624.76|7624.76|7624.76|7624.76|7622.21|7622.21|0
1652434480000|2022-05-13 09:34:40|7623.63|7623.63|7623.63|7623.63|7623.63|7623.63|7623.63|7623.63|0
1652434490000|2022-05-13 09:34:50|7623.58|7623.58|7624.61|7624.61|7624.61|7624.61|7623.49|7623.49|0
1652434500000|2022-05-13 09:35:00|7625.18|7625.18|7625.2|7625.2|7625.2|7625.2|7625.18|7625.18|0
1652434510000|2022-05-13 09:35:10|7624.07|7624.07|7624.92|7624.92|7624.92|7624.92|7624.07|7624.07|0
1652434520000|2022-05-13 09:35:20|7623.79|7623.79|7623.79|7623.79|7623.79|7623.79|7623.79|7623.79|0
1652434530000|2022-05-13 09:35:30|7624.07|7624.07|7624.27|7624.27|7625.48|7625.48|7624.07|7624.07|0
1652434540000|2022-05-13 09:35:40|7624.22|7624.22|7621.07|7621.07|7624.22|7624.22|7621.07|7621.07|0
1652434550000|2022-05-13 09:35:50|7623.33|7623.33|7623.33|7623.33|7623.33|7623.33|7622.2|7622.2|0
1652434560000|2022-05-13 09:36:00|7621.92|7621.92|7621.07|7621.07|7621.92|7621.92|7621.07|7621.07|0
1652434570000|2022-05-13 09:36:10|7622.2|7622.2|7623.33|7623.33|7623.33|7623.33|7622.2|7622.2|0
1652434580000|2022-05-13 09:36:20|7622.2|7622.2|7623.33|7623.33|7623.33|7623.33|7622.2|7622.2|0
1652434590000|2022-05-13 09:36:30|7623.62|7623.62|7623.62|7623.62|7623.62|7623.62|7623.62|7623.62|0
1652434600000|2022-05-13 09:36:40|7624.74|7624.74|7624.74|7624.74|7624.74|7624.74|7624.74|7624.74|0
1652434610000|2022-05-13 09:36:50|7622.49|7622.49|7624.74|7624.74|7624.74|7624.74|7622.49|7622.49|0
1652434620000|2022-05-13 09:37:00|7623.62|7623.62|7623.62|7623.62|7623.62|7623.62|7623.62|7623.62|0
1652434630000|2022-05-13 09:37:10|7624.74|7624.74|7625.32|7625.32|7625.32|7625.32|7624.74|7624.74|0
1652434640000|2022-05-13 09:37:20|7624.19|7624.19|7624.19|7624.19|7624.19|7624.19|7624.19|7624.19|0
1652434650000|2022-05-13 09:37:30|7625.32|7625.32|7625.61|7625.61|7625.61|7625.61|7625.32|7625.32|0
1652434670000|2022-05-13 09:37:50|7626.74|7626.74|7626.74|7626.74|7627.86|7627.86|7626.74|7626.74|0
1652434680000|2022-05-13 09:38:00|7627.3|7627.3|7627.02|7627.02|7627.3|7627.3|7626.74|7626.74|0
1652434690000|2022-05-13 09:38:10|7627.04|7627.04|7627.04|7627.04|7627.04|7627.04|7627.04|7627.04|0
1652434710000|2022-05-13 09:38:30|7625.63|7625.63|7624.79|7624.79|7627.04|7627.04|7624.79|7624.79|0
1652434720000|2022-05-13 09:38:40|7627.04|7627.04|7627.09|7627.09|7627.09|7627.09|7627.04|7627.04|0
1652434740000|2022-05-13 09:39:00|7625.96|7625.96|7625.96|7625.96|7625.96|7625.96|7625.96|7625.96|0
1652434750000|2022-05-13 09:39:10|7627.09|7627.09|7627.09|7627.09|7627.09|7627.09|7627.09|7627.09|0
1652434760000|2022-05-13 09:39:20|7625.96|7625.96|7627.09|7627.09|7627.09|7627.09|7625.96|7625.96|0
1652434770000|2022-05-13 09:39:30|7627.37|7627.37|7626.52|7626.52|7627.37|7627.37|7626.24|7626.24|0
1652434790000|2022-05-13 09:39:50|7627.65|7627.65|7628.78|7628.78|7628.78|7628.78|7627.65|7627.65|0
1652434800000|2022-05-13 09:40:00|7628.86|7628.86|7630.6|7630.6|7630.6|7630.6|7628.86|7628.86|0
1652434810000|2022-05-13 09:40:10|7631.73|7631.73|7632.29|7632.29|7632.29|7632.29|7631.73|7631.73|0
1652434820000|2022-05-13 09:40:20|7631.16|7631.16|7631.16|7631.16|7631.16|7631.16|7631.16|7631.16|0
1652434830000|2022-05-13 09:40:30|7632.29|7632.29|7632.29|7632.29|7632.29|7632.29|7632.29|7632.29|0
1652434850000|2022-05-13 09:40:50|7631.16|7631.16|7631.16|7631.16|7631.16|7631.16|7630.04|7630.04|0
1652434860000|2022-05-13 09:41:00|7630.04|7630.04|7630.04|7630.04|7631.16|7631.16|7630.04|7630.04|0
1652434870000|2022-05-13 09:41:10|7631.16|7631.16|7630.32|7630.32|7631.16|7631.16|7630.04|7630.04|0
1652434880000|2022-05-13 09:41:20|7629.19|7629.19|7629.19|7629.19|7629.19|7629.19|7629.19|7629.19|0
1652434890000|2022-05-13 09:41:30|7630.32|7630.32|7630.32|7630.32|7630.32|7630.32|7630.32|7630.32|0
1652434920000|2022-05-13 09:42:00|7631.45|7631.45|7630.32|7630.32|7631.45|7631.45|7630.32|7630.32|0
1652434930000|2022-05-13 09:42:10|7630.3|7630.3|7630.87|7630.87|7630.87|7630.87|7630.3|7630.3|0
1652434940000|2022-05-13 09:42:20|7630.85|7630.85|7630.85|7630.85|7630.85|7630.85|7630.85|7630.85|0
1652434950000|2022-05-13 09:42:30|7629.44|7629.44|7630.29|7630.29|7630.85|7630.85|7629.44|7629.44|0
1652434980000|2022-05-13 09:43:00|7629.16|7629.16|7629.16|7629.16|7629.16|7629.16|7629.16|7629.16|0
1652434990000|2022-05-13 09:43:10|7630.29|7630.29|7630.29|7630.29|7630.29|7630.29|7630.29|7630.29|0
1652435010000|2022-05-13 09:43:30|7630.27|7630.27|7630.25|7630.25|7630.27|7630.27|7630.25|7630.25|0
1652435020000|2022-05-13 09:43:40|7629.96|7629.96|7628.25|7628.25|7629.96|7629.96|7628.25|7628.25|0
1652435030000|2022-05-13 09:43:50|7628.53|7628.53|7629.66|7629.66|7630.79|7630.79|7628.51|7628.51|0
1652435040000|2022-05-13 09:44:00|7630.79|7630.79|7629.66|7629.66|7630.79|7630.79|7629.66|7629.66|0
1652435050000|2022-05-13 09:44:10|7629.59|7629.59|7629.59|7629.59|7629.59|7629.59|7629.59|7629.59|0
1652435060000|2022-05-13 09:44:20|7628.46|7628.46|7628.74|7628.74|7628.74|7628.74|7628.46|7628.46|0
1652435070000|2022-05-13 09:44:30|7629.87|7629.87|7630.15|7630.15|7630.15|7630.15|7629.87|7629.87|0
1652435080000|2022-05-13 09:44:40|7631.28|7631.28|7629.02|7629.02|7631.28|7631.28|7629.02|7629.02|0
1652435090000|2022-05-13 09:44:50|7628.46|7628.46|7626.99|7626.99|7628.46|7628.46|7626.99|7626.99|0
1652435100000|2022-05-13 09:45:00|7627.84|7627.84|7629.25|7629.25|7629.25|7629.25|7627.84|7627.84|0
1652435110000|2022-05-13 09:45:10|7628.12|7628.12|7627.17|7627.17|7628.12|7628.12|7626.04|7626.04|0
1652435120000|2022-05-13 09:45:20|7627.46|7627.46|7627.46|7627.46|7627.46|7627.46|7627.46|7627.46|0
1652435130000|2022-05-13 09:45:30|7628.02|7628.02|7626.85|7626.85|7628.02|7628.02|7626.85|7626.85|0
1652435140000|2022-05-13 09:45:40|7626.29|7626.29|7625.16|7625.16|7626.29|7626.29|7625.16|7625.16|0
1652435150000|2022-05-13 09:45:50|7625.73|7625.73|7626.85|7626.85|7626.85|7626.85|7625.73|7625.73|0
1652435160000|2022-05-13 09:46:00|7625.73|7625.73|7625.73|7625.73|7625.73|7625.73|7625.73|7625.73|0
1652435170000|2022-05-13 09:46:10|7625.16|7625.16|7623.46|7623.46|7625.16|7625.16|7623.46|7623.46|0
1652435180000|2022-05-13 09:46:20|7622.33|7622.33|7622.33|7622.33|7622.33|7622.33|7622.33|7622.33|0
1652435190000|2022-05-13 09:46:30|7621.21|7621.21|7619.98|7619.98|7621.21|7621.21|7619.7|7619.7|0
1652435200000|2022-05-13 09:46:40|7619.7|7619.7|7619.42|7619.42|7619.7|7619.7|7618.29|7618.29|0
1652435210000|2022-05-13 09:46:50|7620.54|7620.54|7622.8|7622.8|7622.8|7622.8|7620.53|7620.53|0
1652435220000|2022-05-13 09:47:00|7623.94|7623.94|7625.92|7625.92|7627.05|7627.05|7623.94|7623.94|0
1652435230000|2022-05-13 09:47:10|7625.35|7625.35|7625.07|7625.07|7625.35|7625.35|7625.07|7625.07|0
1652435240000|2022-05-13 09:47:20|7626.19|7626.19|7625.91|7625.91|7626.19|7626.19|7624.78|7624.78|0
1652435250000|2022-05-13 09:47:30|7624.78|7624.78|7624.78|7624.78|7624.78|7624.78|7624.78|7624.78|0
1652435270000|2022-05-13 09:47:50|7625.91|7625.91|7624.78|7624.78|7625.91|7625.91|7624.78|7624.78|0
1652435280000|2022-05-13 09:48:00|7625.07|7625.07|7625.07|7625.07|7625.07|7625.07|7625.07|7625.07|0
1652435290000|2022-05-13 09:48:10|7625.92|7625.92|7628.17|7628.17|7628.17|7628.17|7625.92|7625.92|0
1652435300000|2022-05-13 09:48:20|7627.05|7627.05|7621.4|7621.4|7627.05|7627.05|7621.4|7621.4|0
1652435310000|2022-05-13 09:48:30|7621.42|7621.42|7621.42|7621.42|7621.42|7621.42|7621.42|7621.42|0
1652435320000|2022-05-13 09:48:40|7621.39|7621.39|7622.8|7622.8|7622.8|7622.8|7621.39|7621.39|0
1652435330000|2022-05-13 09:48:50|7622.81|7622.81|7622.81|7622.81|7623.94|7623.94|7622.81|7622.81|0
1652435340000|2022-05-13 09:49:00|7621.68|7621.68|7622.25|7622.25|7622.25|7622.25|7621.12|7621.12|0
1652435350000|2022-05-13 09:49:10|7623.94|7623.94|7625.07|7625.07|7625.07|7625.07|7623.94|7623.94|0
1652435360000|2022-05-13 09:49:20|7625.35|7625.35|7625.95|7625.95|7627.05|7627.05|7625.35|7625.35|0
1652435380000|2022-05-13 09:49:40|7625.66|7625.66|7625.34|7625.34|7625.66|7625.66|7625.34|7625.34|0
1652435390000|2022-05-13 09:49:50|7626.47|7626.47|7626.75|7626.75|7626.75|7626.75|7626.47|7626.47|0
1652435400000|2022-05-13 09:50:00|7627.04|7627.04|7625.34|7625.34|7627.04|7627.04|7625.34|7625.34|0
1652435410000|2022-05-13 09:50:10|7624.21|7624.21|7623.93|7623.93|7624.21|7624.21|7623.93|7623.93|0
1652435420000|2022-05-13 09:50:20|7625.06|7625.06|7626.19|7626.19|7626.19|7626.19|7625.06|7625.06|0
1652435430000|2022-05-13 09:50:30|7628.73|7628.73|7628.45|7628.45|7628.73|7628.73|7628.45|7628.45|0
1652435440000|2022-05-13 09:50:40|7629.58|7629.58|7629.59|7629.59|7629.59|7629.59|7629.58|7629.58|0
1652435450000|2022-05-13 09:50:50|7628.46|7628.46|7628.48|7628.48|7628.48|7628.48|7628.46|7628.46|0
1652435460000|2022-05-13 09:51:00|7627.35|7627.35|7627.35|7627.35|7627.35|7627.35|7627.35|7627.35|0
1652435470000|2022-05-13 09:51:10|7628.48|7628.48|7630.46|7630.46|7630.46|7630.46|7628.48|7628.48|0
1652435500000|2022-05-13 09:51:40|7629.61|7629.61|7629.89|7629.89|7629.89|7629.89|7629.61|7629.61|0
1652435510000|2022-05-13 09:51:50|7628.76|7628.76|7628.76|7628.76|7628.76|7628.76|7628.76|7628.76|0
1652435530000|2022-05-13 09:52:10|7629.89|7629.89|7631.02|7631.02|7631.02|7631.02|7629.89|7629.89|0
1652435540000|2022-05-13 09:52:20|7631.58|7631.58|7630.46|7630.46|7631.58|7631.58|7630.46|7630.46|0
1652435550000|2022-05-13 09:52:30|7631.58|7631.58|7631.58|7631.58|7631.58|7631.58|7631.58|7631.58|0
1652435560000|2022-05-13 09:52:40|7630.46|7630.46|7630.46|7630.46|7630.46|7630.46|7630.46|7630.46|0
1652435570000|2022-05-13 09:52:50|7631.02|7631.02|7632.72|7632.72|7632.72|7632.72|7631.02|7631.02|0
1652435580000|2022-05-13 09:53:00|7629.89|7629.89|7629.89|7629.89|7629.89|7629.89|7628.76|7628.76|0
1652435590000|2022-05-13 09:53:10|7630.18|7630.18|7630.18|7630.18|7630.18|7630.18|7630.18|7630.18|0
1652435600000|2022-05-13 09:53:20|7632.72|7632.72|7630.48|7630.48|7632.72|7632.72|7630.48|7630.48|0
1652435610000|2022-05-13 09:53:30|7630.76|7630.76|7630.2|7630.2|7630.76|7630.76|7629.64|7629.64|0
1652435620000|2022-05-13 09:53:40|7629.07|7629.07|7630.48|7630.48|7631.61|7631.61|7629.07|7629.07|0
1652435630000|2022-05-13 09:53:50|7629.35|7629.35|7629.35|7629.35|7629.35|7629.35|7629.35|7629.35|0
1652435640000|2022-05-13 09:54:00|7632.74|7632.74|7631.61|7631.61|7632.74|7632.74|7631.61|7631.61|0
1652435650000|2022-05-13 09:54:10|7632.74|7632.74|7631.61|7631.61|7632.74|7632.74|7631.61|7631.61|0
1652435660000|2022-05-13 09:54:20|7633.03|7633.03|7637.84|7637.84|7637.84|7637.84|7633.03|7633.03|0
1652435670000|2022-05-13 09:54:30|7638.41|7638.41|7638.13|7638.13|7638.69|7638.69|7638.13|7638.13|0
1652435680000|2022-05-13 09:54:40|7637.84|7637.84|7637.84|7637.84|7637.84|7637.84|7637.84|7637.84|0
1652435690000|2022-05-13 09:54:50|7637.82|7637.82|7637.82|7637.82|7637.82|7637.82|7637.82|7637.82|0
1652435700000|2022-05-13 09:55:00|7637.53|7637.53|7640.36|7640.36|7641.49|7641.49|7637.53|7637.53|0
1652435710000|2022-05-13 09:55:10|7640.34|7640.34|7640.36|7640.36|7640.36|7640.36|7640.34|7640.34|0
1652435720000|2022-05-13 09:55:20|7640.08|7640.08|7640.08|7640.08|7640.08|7640.08|7640.08|7640.08|0
1652435730000|2022-05-13 09:55:30|7640.06|7640.06|7640.06|7640.06|7640.06|7640.06|7640.06|7640.06|0
1652435740000|2022-05-13 09:55:40|7638.94|7638.94|7638.94|7638.94|7638.94|7638.94|7638.94|7638.94|0
1652435750000|2022-05-13 09:55:50|7640.06|7640.06|7640.08|7640.08|7640.08|7640.08|7637.82|7637.82|0
1652435760000|2022-05-13 09:56:00|7641.21|7641.21|7641.21|7641.21|7641.21|7641.21|7640.08|7640.08|0
1652435770000|2022-05-13 09:56:10|7641.12|7641.12|7640|7640|7641.12|7641.12|7640|7640|0
1652435780000|2022-05-13 09:56:20|7641.12|7641.12|7642.82|7642.82|7642.82|7642.82|7641.12|7641.12|0
1652435800000|2022-05-13 09:56:40|7642.78|7642.78|7642.78|7642.78|7642.78|7642.78|7642.78|7642.78|0
1652435820000|2022-05-13 09:57:00|7643.91|7643.91|7644.48|7644.48|7644.48|7644.48|7643.91|7643.91|0
1652435830000|2022-05-13 09:57:10|7646.74|7646.74|7643.34|7643.34|7646.74|7646.74|7643.34|7643.34|0
1652435840000|2022-05-13 09:57:20|7643.63|7643.63|7641.93|7641.93|7643.63|7643.63|7641.93|7641.93|0
1652435850000|2022-05-13 09:57:30|7640.8|7640.8|7643.06|7643.06|7643.06|7643.06|7640.8|7640.8|0
1652435860000|2022-05-13 09:57:40|7641.93|7641.93|7641.93|7641.93|7641.93|7641.93|7641.93|7641.93|0
1652435870000|2022-05-13 09:57:50|7640.8|7640.8|7641.09|7641.09|7641.09|7641.09|7640.8|7640.8|0
1652435880000|2022-05-13 09:58:00|7642.22|7642.22|7641.09|7641.09|7642.22|7642.22|7641.09|7641.09|0
1652435900000|2022-05-13 09:58:20|7642.22|7642.22|7642.22|7642.22|7642.22|7642.22|7641.09|7641.09|0
1652435910000|2022-05-13 09:58:30|7641.93|7641.93|7641.95|7641.95|7641.95|7641.95|7641.93|7641.93|0
1652435920000|2022-05-13 09:58:40|7643.08|7643.08|7645.34|7645.34|7645.34|7645.34|7643.08|7643.08|0
1652435930000|2022-05-13 09:58:50|7646.19|7646.19|7650.27|7650.27|7650.27|7650.27|7646.19|7646.19|0
1652435940000|2022-05-13 09:59:00|7650.34|7650.34|7650.37|7650.37|7650.63|7650.63|7650.31|7650.31|0
1652435950000|2022-05-13 09:59:10|7650.94|7650.94|7649.81|7649.81|7650.96|7650.96|7649.81|7649.81|0
1652435960000|2022-05-13 09:59:20|7649.85|7649.85|7652.39|7652.39|7653.24|7653.24|7649.85|7649.85|0
1652435970000|2022-05-13 09:59:30|7651.26|7651.26|7651.54|7651.54|7651.54|7651.54|7651.26|7651.26|0
1652435980000|2022-05-13 09:59:40|7650.97|7650.97|7651.24|7651.24|7651.26|7651.26|7650.11|7650.11|0
1652436000000|2022-05-13 10:00:00|7652.09|7652.09|7654.91|7654.91|7654.91|7654.91|7652.09|7652.09|0
1652436010000|2022-05-13 10:00:10|7655.48|7655.48|7655.48|7655.48|7655.48|7655.48|7655.48|7655.48|0
1652436020000|2022-05-13 10:00:20|7655.46|7655.46|7655.46|7655.46|7655.46|7655.46|7655.46|7655.46|0
1652436030000|2022-05-13 10:00:30|7655.75|7655.75|7659.37|7659.37|7659.37|7659.37|7655.75|7655.75|0
1652436040000|2022-05-13 10:00:40|7658.25|7658.25|7659.4|7659.4|7659.4|7659.4|7658.25|7658.25|0
1652436050000|2022-05-13 10:00:50|7659.44|7659.44|7659.44|7659.44|7659.44|7659.44|7659.44|7659.44|0
1652436060000|2022-05-13 10:01:00|7660.58|7660.58|7660.6|7660.6|7660.6|7660.6|7660.58|7660.58|0
1652436070000|2022-05-13 10:01:10|7659.47|7659.47|7657.78|7657.78|7659.47|7659.47|7657.78|7657.78|0
1652436090000|2022-05-13 10:01:30|7656.65|7656.65|7656.65|7656.65|7656.65|7656.65|7656.65|7656.65|0
1652436100000|2022-05-13 10:01:40|7656.72|7656.72|7656.72|7656.72|7656.72|7656.72|7656.72|7656.72|0
1652436110000|2022-05-13 10:01:50|7656.69|7656.69|7655.85|7655.85|7656.69|7656.69|7655.56|7655.56|0
1652436120000|2022-05-13 10:02:00|7655.87|7655.87|7655.55|7655.55|7655.87|7655.87|7654.42|7654.42|0
1652436130000|2022-05-13 10:02:10|7651.6|7651.6|7654.43|7654.43|7654.43|7654.43|7651.6|7651.6|0
1652436150000|2022-05-13 10:02:30|7653.86|7653.86|7656.12|7656.12|7656.12|7656.12|7653.86|7653.86|0
1652436160000|2022-05-13 10:02:40|7654.99|7654.99|7654.99|7654.99|7654.99|7654.99|7654.99|7654.99|0
1652436170000|2022-05-13 10:02:50|7656.12|7656.12|7655.25|7655.25|7656.12|7656.12|7655.25|7655.25|0
1652436180000|2022-05-13 10:03:00|7656.38|7656.38|7656.1|7656.1|7656.38|7656.38|7654.97|7654.97|0
1652436190000|2022-05-13 10:03:10|7656.08|7656.08|7657.49|7657.49|7657.49|7657.49|7656.08|7656.08|0
1652436200000|2022-05-13 10:03:20|7656.36|7656.36|7656.36|7656.36|7656.36|7656.36|7656.36|7656.36|0
1652436210000|2022-05-13 10:03:30|7655.23|7655.23|7656.34|7656.34|7656.36|7656.36|7654.95|7654.95|0
1652436220000|2022-05-13 10:03:40|7657.47|7657.47|7656.31|7656.31|7657.47|7657.47|7655.21|7655.21|0
1652436230000|2022-05-13 10:03:50|7656.6|7656.6|7657.44|7657.44|7657.72|7657.72|7656.31|7656.31|0
1652436240000|2022-05-13 10:04:00|7657.72|7657.72|7657.44|7657.44|7657.72|7657.72|7657.44|7657.44|0
1652436250000|2022-05-13 10:04:10|7656.03|7656.03|7657.5|7657.5|7657.5|7657.5|7656.03|7656.03|0
1652436260000|2022-05-13 10:04:20|7658.63|7658.63|7656.35|7656.35|7658.89|7658.89|7656.35|7656.35|0
1652436270000|2022-05-13 10:04:30|7657.47|7657.47|7657.76|7657.76|7657.76|7657.76|7657.47|7657.47|0
1652436280000|2022-05-13 10:04:40|7657.77|7657.77|7657.77|7657.77|7657.77|7657.77|7657.77|7657.77|0
1652436290000|2022-05-13 10:04:50|7657.49|7657.49|7657.49|7657.49|7657.49|7657.49|7657.49|7657.49|0
1652436300000|2022-05-13 10:05:00|7656.36|7656.36|7658.63|7658.63|7658.63|7658.63|7656.36|7656.36|0
1652436310000|2022-05-13 10:05:10|7657.5|7657.5|7656.36|7656.36|7657.5|7657.5|7656.36|7656.36|0
1652436320000|2022-05-13 10:05:20|7656.07|7656.07|7656.01|7656.01|7656.07|7656.07|7656.01|7656.01|0
1652436340000|2022-05-13 10:05:40|7655.73|7655.73|7655.73|7655.73|7655.73|7655.73|7655.73|7655.73|0
1652436350000|2022-05-13 10:05:50|7655.69|7655.69|7655.76|7655.76|7655.76|7655.76|7655.69|7655.69|0
1652436360000|2022-05-13 10:06:00|7656.89|7656.89|7656.86|7656.86|7656.89|7656.89|7656.85|7656.85|0
1652436370000|2022-05-13 10:06:10|7657.99|7657.99|7655.36|7655.36|7657.99|7657.99|7655.36|7655.36|0
1652436390000|2022-05-13 10:06:30|7655.38|7655.38|7655.11|7655.11|7655.4|7655.4|7655.11|7655.11|0
1652436400000|2022-05-13 10:06:40|7656.24|7656.24|7657.67|7657.67|7657.67|7657.67|7656.24|7656.24|0
1652436410000|2022-05-13 10:06:50|7657.71|7657.71|7657.86|7657.86|7657.86|7657.86|7657.71|7657.71|0
1652436420000|2022-05-13 10:07:00|7658.99|7658.99|7658.9|7658.9|7658.99|7658.99|7656.62|7656.62|0
1652436430000|2022-05-13 10:07:10|7659.46|7659.46|7658.33|7658.33|7659.46|7659.46|7658.33|7658.33|0
1652436450000|2022-05-13 10:07:30|7658.62|7658.62|7657.49|7657.49|7658.62|7658.62|7657.49|7657.49|0
1652436460000|2022-05-13 10:07:40|7658.62|7658.62|7658.91|7658.91|7658.93|7658.93|7658.62|7658.62|0
1652436470000|2022-05-13 10:07:50|7658.34|7658.34|7658.1|7658.1|7658.34|7658.34|7658.06|7658.06|0
1652436480000|2022-05-13 10:08:00|7659.23|7659.23|7657.91|7657.91|7659.33|7659.33|7656.78|7656.78|0
1652436490000|2022-05-13 10:08:10|7657.96|7657.96|7659.44|7659.44|7659.44|7659.44|7657.96|7657.96|0
1652436510000|2022-05-13 10:08:30|7660.29|7660.29|7659.17|7659.17|7660.29|7660.29|7659.17|7659.17|0
1652436520000|2022-05-13 10:08:40|7659.12|7659.12|7658.6|7658.6|7661.99|7661.99|7658.6|7658.6|0
1652436530000|2022-05-13 10:08:50|7658.03|7658.03|7656.62|7656.62|7658.31|7658.31|7656.62|7656.62|0
1652436540000|2022-05-13 10:09:00|7656.65|7656.65|7656.6|7656.6|7656.65|7656.65|7656.6|7656.6|0
1652436550000|2022-05-13 10:09:10|7656.03|7656.03|7656.03|7656.03|7656.03|7656.03|7656.03|7656.03|0
1652436560000|2022-05-13 10:09:20|7654.9|7654.9|7656.21|7656.21|7656.25|7656.25|7654.84|7654.84|0
1652436570000|2022-05-13 10:09:30|7656.49|7656.49|7656.47|7656.47|7656.49|7656.49|7656.47|7656.47|0
1652436580000|2022-05-13 10:09:40|7656.5|7656.5|7658.2|7658.2|7658.2|7658.2|7655.37|7655.37|0
1652436590000|2022-05-13 10:09:50|7657.07|7657.07|7656.5|7656.5|7657.07|7657.07|7656.5|7656.5|0
1652436600000|2022-05-13 10:10:00|7657.63|7657.63|7656.52|7656.52|7657.63|7657.63|7656.48|7656.48|0
1652436610000|2022-05-13 10:10:10|7656.54|7656.54|7657.65|7657.65|7657.65|7657.65|7656.52|7656.52|0
1652436620000|2022-05-13 10:10:20|7657.76|7657.76|7657.78|7657.78|7657.78|7657.78|7657.69|7657.69|0
1652436630000|2022-05-13 10:10:30|7656.65|7656.65|7657.78|7657.78|7657.78|7657.78|7656.65|7656.65|0
1652436640000|2022-05-13 10:10:40|7657.84|7657.84|7657.84|7657.84|7657.84|7657.84|7657.84|7657.84|0
1652436650000|2022-05-13 10:10:50|7657.55|7657.55|7656.42|7656.42|7657.55|7657.55|7656.42|7656.42|0
1652436660000|2022-05-13 10:11:00|7657.55|7657.55|7657.84|7657.84|7657.84|7657.84|7657.55|7657.55|0
1652436670000|2022-05-13 10:11:10|7657.91|7657.91|7657.91|7657.91|7657.91|7657.91|7657.91|7657.91|0
1652436680000|2022-05-13 10:11:20|7658.19|7658.19|7658.01|7658.01|7658.19|7658.19|7656.78|7656.78|0
1652436690000|2022-05-13 10:11:30|7658.29|7658.29|7658.29|7658.29|7658.29|7658.29|7657.17|7657.17|0
1652436700000|2022-05-13 10:11:40|7659.42|7659.42|7659.42|7659.42|7659.42|7659.42|7659.42|7659.42|0
1652436710000|2022-05-13 10:11:50|7658.29|7658.29|7657.73|7657.73|7658.29|7658.29|7657.73|7657.73|0
1652436720000|2022-05-13 10:12:00|7659.42|7659.42|7660.61|7660.61|7660.61|7660.61|7659.42|7659.42|0
1652436730000|2022-05-13 10:12:10|7661.17|7661.17|7660.89|7660.89|7662.3|7662.3|7660.89|7660.89|0
1652436740000|2022-05-13 10:12:20|7660.86|7660.86|7658.83|7658.83|7660.86|7660.86|7658.83|7658.83|0
1652436750000|2022-05-13 10:12:30|7659.96|7659.96|7657.14|7657.14|7659.96|7659.96|7657.14|7657.14|0
1652436760000|2022-05-13 10:12:40|7656.01|7656.01|7657.14|7657.14|7657.14|7657.14|7656.01|7656.01|0
1652436770000|2022-05-13 10:12:50|7656.01|7656.01|7655.99|7655.99|7656.01|7656.01|7655.99|7655.99|0
1652436780000|2022-05-13 10:13:00|7655.92|7655.92|7655.92|7655.92|7655.92|7655.92|7655.92|7655.92|0
1652436790000|2022-05-13 10:13:10|7655.9|7655.9|7655.86|7655.86|7655.9|7655.9|7655.86|7655.86|0
1652436800000|2022-05-13 10:13:20|7654.73|7654.73|7654.73|7654.73|7654.73|7654.73|7654.73|7654.73|0
1652436810000|2022-05-13 10:13:30|7654.69|7654.69|7653.57|7653.57|7654.69|7654.69|7652.44|7652.44|0
1652436820000|2022-05-13 10:13:40|7653.53|7653.53|7652.96|7652.96|7653.53|7653.53|7652.96|7652.96|0
1652436830000|2022-05-13 10:13:50|7653.24|7653.24|7653.24|7653.24|7653.24|7653.24|7653.24|7653.24|0
1652436840000|2022-05-13 10:14:00|7653.27|7653.27|7653.27|7653.27|7653.27|7653.27|7653.27|7653.27|0
1652436850000|2022-05-13 10:14:10|7653.55|7653.55|7655.81|7655.81|7655.81|7655.81|7653.55|7653.55|0
1652436860000|2022-05-13 10:14:20|7656.09|7656.09|7653.34|7653.34|7656.09|7656.09|7653.27|7653.27|0
1652436870000|2022-05-13 10:14:30|7652.21|7652.21|7651.14|7651.14|7652.23|7652.23|7651.1|7651.1|0
1652436880000|2022-05-13 10:14:40|7651.13|7651.13|7651.12|7651.12|7651.15|7651.15|7651.12|7651.12|0
1652436900000|2022-05-13 10:15:00|7650.84|7650.84|7647.06|7647.06|7650.84|7650.84|7647.01|7647.01|0
1652436910000|2022-05-13 10:15:10|7647.62|7647.62|7647.06|7647.06|7647.62|7647.62|7647.06|7647.06|0
1652436920000|2022-05-13 10:15:20|7647.34|7647.34|7645.95|7645.95|7647.34|7647.34|7645.93|7645.93|0
1652436940000|2022-05-13 10:15:40|7647.08|7647.08|7647.08|7647.08|7647.08|7647.08|7647.08|7647.08|0
1652436950000|2022-05-13 10:15:50|7647.01|7647.01|7645.85|7645.85|7647.01|7647.01|7645.85|7645.85|0
1652436970000|2022-05-13 10:16:10|7645.56|7645.56|7645.48|7645.48|7645.56|7645.56|7645.48|7645.48|0
1652436980000|2022-05-13 10:16:20|7645.76|7645.76|7645.76|7645.76|7645.76|7645.76|7645.76|7645.76|0
1652436990000|2022-05-13 10:16:30|7646.89|7646.89|7648.02|7648.02|7648.02|7648.02|7646.89|7646.89|0
1652437000000|2022-05-13 10:16:40|7648.3|7648.3|7648.87|7648.87|7648.87|7648.87|7648.3|7648.3|0
1652437010000|2022-05-13 10:16:50|7650|7650|7647.74|7647.74|7650|7650|7647.74|7647.74|0
1652437020000|2022-05-13 10:17:00|7646.61|7646.61|7647.74|7647.74|7647.74|7647.74|7646.61|7646.61|0
1652437030000|2022-05-13 10:17:10|7648.87|7648.87|7647.7|7647.7|7648.87|7648.87|7647.7|7647.7|0
1652437040000|2022-05-13 10:17:20|7648.83|7648.83|7648.83|7648.83|7648.83|7648.83|7648.83|7648.83|0
1652437050000|2022-05-13 10:17:30|7648.55|7648.55|7646.29|7646.29|7648.55|7648.55|7646.29|7646.29|0
1652437060000|2022-05-13 10:17:40|7646|7646|7645.72|7645.72|7646|7646|7645.72|7645.72|0
1652437070000|2022-05-13 10:17:50|7646.85|7646.85|7646.85|7646.85|7646.85|7646.85|7646.85|7646.85|0
1652437080000|2022-05-13 10:18:00|7645.72|7645.72|7645.72|7645.72|7645.72|7645.72|7645.72|7645.72|0
1652437090000|2022-05-13 10:18:10|7647.13|7647.13|7648.93|7648.93|7648.93|7648.93|7647.13|7647.13|0
1652437100000|2022-05-13 10:18:20|7648.64|7648.64|7648.62|7648.62|7648.64|7648.64|7648.62|7648.62|0
1652437110000|2022-05-13 10:18:30|7647.49|7647.49|7647.49|7647.49|7647.49|7647.49|7647.49|7647.49|0
1652437130000|2022-05-13 10:18:50|7647.21|7647.21|7646.34|7646.34|7647.21|7647.21|7646.05|7646.05|0
1652437140000|2022-05-13 10:19:00|7647.47|7647.47|7647.48|7647.48|7647.48|7647.48|7646.34|7646.34|0
1652437150000|2022-05-13 10:19:10|7647.49|7647.49|7647.49|7647.49|7647.49|7647.49|7646.36|7646.36|0
1652437160000|2022-05-13 10:19:20|7647.53|7647.53|7647.53|7647.53|7647.53|7647.53|7647.53|7647.53|0
1652437180000|2022-05-13 10:19:40|7648.66|7648.66|7645.55|7645.55|7648.66|7648.66|7645.55|7645.55|0
1652437200000|2022-05-13 10:20:00|7647.81|7647.81|7645.55|7645.55|7647.81|7647.81|7645.55|7645.55|0
1652437220000|2022-05-13 10:20:20|7646.68|7646.68|7646.68|7646.68|7646.68|7646.68|7646.68|7646.68|0
1652437230000|2022-05-13 10:20:30|7647.81|7647.81|7645.55|7645.55|7647.81|7647.81|7645.55|7645.55|0
1652437240000|2022-05-13 10:20:40|7646.68|7646.68|7646.97|7646.97|7646.97|7646.97|7646.68|7646.68|0
1652437250000|2022-05-13 10:20:50|7645.84|7645.84|7645.87|7645.87|7645.87|7645.87|7645.84|7645.84|0
1652437260000|2022-05-13 10:21:00|7646.99|7646.99|7645.87|7645.87|7646.99|7646.99|7645.87|7645.87|0
1652437270000|2022-05-13 10:21:10|7646.15|7646.15|7647.28|7647.28|7647.28|7647.28|7646.15|7646.15|0
1652437290000|2022-05-13 10:21:30|7648.41|7648.41|7648.39|7648.39|7648.41|7648.41|7648.39|7648.39|0
1652437310000|2022-05-13 10:21:50|7648.67|7648.67|7648.67|7648.67|7648.67|7648.67|7648.67|7648.67|0
1652437320000|2022-05-13 10:22:00|7651.5|7651.5|7652.91|7652.91|7652.91|7652.91|7651.5|7651.5|0
1652437330000|2022-05-13 10:22:10|7654.04|7654.04|7652.94|7652.94|7654.07|7654.07|7652.94|7652.94|0
1652437340000|2022-05-13 10:22:20|7652.91|7652.91|7652.87|7652.87|7652.91|7652.91|7652.87|7652.87|0
1652437350000|2022-05-13 10:22:30|7652.84|7652.84|7652.8|7652.8|7652.84|7652.84|7652.8|7652.8|0
1652437360000|2022-05-13 10:22:40|7651.67|7651.67|7654.21|7654.21|7654.21|7654.21|7651.67|7651.67|0
1652437370000|2022-05-13 10:22:50|7653.09|7653.09|7653.09|7653.09|7653.09|7653.09|7653.09|7653.09|0
1652437380000|2022-05-13 10:23:00|7653.11|7653.11|7654.77|7654.77|7654.77|7654.77|7653.11|7653.11|0
1652437390000|2022-05-13 10:23:10|7655.9|7655.9|7655.9|7655.9|7655.9|7655.9|7655.9|7655.9|0
1652437400000|2022-05-13 10:23:20|7655.33|7655.33|7655.61|7655.61|7656.74|7656.74|7655.33|7655.33|0
1652437410000|2022-05-13 10:23:30|7654.48|7654.48|7655.61|7655.61|7655.61|7655.61|7654.48|7654.48|0
1652437420000|2022-05-13 10:23:40|7656.46|7656.46|7657.59|7657.59|7658.72|7658.72|7656.46|7656.46|0
1652437430000|2022-05-13 10:23:50|7657.66|7657.66|7657.66|7657.66|7657.66|7657.66|7657.66|7657.66|0
1652437460000|2022-05-13 10:24:20|7658.79|7658.79|7658.81|7658.81|7658.81|7658.81|7658.79|7658.79|0
1652437470000|2022-05-13 10:24:30|7659.38|7659.38|7661.64|7661.64|7661.64|7661.64|7659.38|7659.38|0
1652437480000|2022-05-13 10:24:40|7659.38|7659.38|7659.78|7659.78|7660.89|7660.89|7659.38|7659.38|0
1652437490000|2022-05-13 10:24:50|7660.91|7660.91|7662.04|7662.04|7662.04|7662.04|7660.91|7660.91|0
1652437500000|2022-05-13 10:25:00|7660.91|7660.91|7660.82|7660.82|7660.91|7660.91|7660.82|7660.82|0
1652437510000|2022-05-13 10:25:10|7661.11|7661.11|7662.23|7662.23|7663.36|7663.36|7661.11|7661.11|0
1652437520000|2022-05-13 10:25:20|7661.11|7661.11|7662.8|7662.8|7662.8|7662.8|7661.11|7661.11|0
1652437530000|2022-05-13 10:25:30|7663.93|7663.93|7662.92|7662.92|7663.93|7663.93|7662.8|7662.8|0
1652437550000|2022-05-13 10:25:50|7662.64|7662.64|7664.91|7664.91|7664.91|7664.91|7662.64|7662.64|0
1652437560000|2022-05-13 10:26:00|7665.76|7665.76|7665.47|7665.47|7665.76|7665.76|7665.47|7665.47|0
1652437580000|2022-05-13 10:26:20|7666.6|7666.6|7665.69|7665.69|7666.6|7666.6|7664.56|7664.56|0
1652437590000|2022-05-13 10:26:30|7664.56|7664.56|7663.99|7663.99|7664.56|7664.56|7663.99|7663.99|0
1652437600000|2022-05-13 10:26:40|7665.12|7665.12|7667.38|7667.38|7668.51|7668.51|7664.84|7664.84|0
1652437610000|2022-05-13 10:26:50|7667.66|7667.66|7664.84|7664.84|7667.66|7667.66|7664.84|7664.84|0
1652437620000|2022-05-13 10:27:00|7665.97|7665.97|7668.2|7668.2|7668.2|7668.2|7665.95|7665.95|0
1652437630000|2022-05-13 10:27:10|7669.33|7669.33|7669.33|7669.33|7669.33|7669.33|7669.33|7669.33|0
1652437640000|2022-05-13 10:27:20|7668.2|7668.2|7668.49|7668.49|7668.49|7668.49|7668.2|7668.2|0
1652437650000|2022-05-13 10:27:30|7667.64|7667.64|7667.64|7667.64|7667.64|7667.64|7667.64|7667.64|0
1652437670000|2022-05-13 10:27:50|7667.92|7667.92|7669.05|7669.05|7669.05|7669.05|7667.92|7667.92|0
1652437680000|2022-05-13 10:28:00|7667.92|7667.92|7667.92|7667.92|7667.92|7667.92|7667.92|7667.92|0
1652437690000|2022-05-13 10:28:10|7669.05|7669.05|7669.05|7669.05|7669.05|7669.05|7669.05|7669.05|0
1652437700000|2022-05-13 10:28:20|7671.31|7671.31|7671.31|7671.31|7672.44|7672.44|7671.31|7671.31|0
1652437710000|2022-05-13 10:28:30|7672.44|7672.44|7671.31|7671.31|7672.44|7672.44|7671.31|7671.31|0
1652437720000|2022-05-13 10:28:40|7671.87|7671.87|7674.7|7674.7|7674.7|7674.7|7671.87|7671.87|0
1652437730000|2022-05-13 10:28:50|7674.71|7674.71|7675.56|7675.56|7675.56|7675.56|7674.71|7674.71|0
1652437740000|2022-05-13 10:29:00|7676.69|7676.69|7674.48|7674.48|7676.73|7676.73|7674.48|7674.48|0
1652437750000|2022-05-13 10:29:10|7674.19|7674.19|7672.78|7672.78|7674.19|7674.19|7672.5|7672.5|0
1652437760000|2022-05-13 10:29:20|7673.91|7673.91|7672.85|7672.85|7673.91|7673.91|7672.78|7672.78|0
1652437770000|2022-05-13 10:29:30|7673.98|7673.98|7672.57|7672.57|7673.98|7673.98|7672.57|7672.57|0
1652437780000|2022-05-13 10:29:40|7673.7|7673.7|7672.28|7672.28|7673.7|7673.7|7672.28|7672.28|0
1652437790000|2022-05-13 10:29:50|7672.3|7672.3|7673.72|7673.72|7674.28|7674.28|7672.3|7672.3|0
1652437800000|2022-05-13 10:30:00|7673.63|7673.63|7672.5|7672.5|7674.76|7674.76|7672.5|7672.5|0
1652437810000|2022-05-13 10:30:10|7673.63|7673.63|7673.63|7673.63|7673.63|7673.63|7673.63|7673.63|0
1652437820000|2022-05-13 10:30:20|7672.5|7672.5|7671.38|7671.38|7673.63|7673.63|7671.38|7671.38|0
1652437830000|2022-05-13 10:30:30|7671.33|7671.33|7671.33|7671.33|7671.33|7671.33|7671.33|7671.33|0
1652437840000|2022-05-13 10:30:40|7671.04|7671.04|7669.63|7669.63|7671.04|7671.04|7669.63|7669.63|0
1652437850000|2022-05-13 10:30:50|7670.76|7670.76|7669.91|7669.91|7672.17|7672.17|7669.91|7669.91|0
1652437860000|2022-05-13 10:31:00|7669.93|7669.93|7669.93|7669.93|7669.93|7669.93|7669.93|7669.93|0
1652437870000|2022-05-13 10:31:10|7669.96|7669.96|7669.96|7669.96|7669.96|7669.96|7669.96|7669.96|0
1652437880000|2022-05-13 10:31:20|7672.22|7672.22|7672.22|7672.22|7672.22|7672.22|7671.94|7671.94|0
1652437890000|2022-05-13 10:31:30|7671.09|7671.09|7669.4|7669.4|7671.09|7671.09|7669.4|7669.4|0
1652437900000|2022-05-13 10:31:40|7667.7|7667.7|7667.7|7667.7|7667.7|7667.7|7667.7|7667.7|0
1652437910000|2022-05-13 10:31:50|7667.42|7667.42|7665.99|7665.99|7667.42|7667.42|7665.99|7665.99|0
1652437920000|2022-05-13 10:32:00|7664.86|7664.86|7663.73|7663.73|7664.86|7664.86|7662.6|7662.6|0
1652437930000|2022-05-13 10:32:10|7664.86|7664.86|7663.73|7663.73|7664.86|7664.86|7663.73|7663.73|0
1652437940000|2022-05-13 10:32:20|7664.86|7664.86|7667.4|7667.4|7667.4|7667.4|7664.86|7664.86|0
1652437960000|2022-05-13 10:32:40|7666.27|7666.27|7667.4|7667.4|7667.4|7667.4|7666.27|7666.27|0
1652437970000|2022-05-13 10:32:50|7668.53|7668.53|7669.66|7669.66|7669.66|7669.66|7668.53|7668.53|0
1652437980000|2022-05-13 10:33:00|7669.65|7669.65|7668.54|7668.54|7669.65|7669.65|7668.48|7668.48|0
1652437990000|2022-05-13 10:33:10|7669.67|7669.67|7669.67|7669.67|7669.67|7669.67|7669.67|7669.67|0
1652438010000|2022-05-13 10:33:30|7668.54|7668.54|7669.67|7669.67|7669.67|7669.67|7668.54|7668.54|0
1652438020000|2022-05-13 10:33:40|7671.93|7671.93|7672.02|7672.02|7672.02|7672.02|7671.93|7671.93|0
1652438030000|2022-05-13 10:33:50|7672.31|7672.31|7670.9|7670.9|7672.31|7672.31|7670.9|7670.9|0
1652438040000|2022-05-13 10:34:00|7672.02|7672.02|7672.02|7672.02|7672.02|7672.02|7672.02|7672.02|0
1652438050000|2022-05-13 10:34:10|7673.15|7673.15|7674.85|7674.85|7674.85|7674.85|7673.15|7673.15|0
1652438060000|2022-05-13 10:34:20|7675.13|7675.13|7675.17|7675.17|7675.17|7675.17|7674|7674|0
1652438090000|2022-05-13 10:34:50|7675.45|7675.45|7676.58|7676.58|7676.58|7676.58|7675.45|7675.45|0
1652438100000|2022-05-13 10:35:00|7676.87|7676.87|7679.74|7679.74|7680.03|7680.03|7676.87|7676.87|0
1652438110000|2022-05-13 10:35:10|7678.62|7678.62|7680.38|7680.38|7680.38|7680.38|7678.62|7678.62|0
1652438120000|2022-05-13 10:35:20|7680.67|7680.67|7681.51|7681.51|7681.51|7681.51|7680.67|7680.67|0
1652438130000|2022-05-13 10:35:30|7682.36|7682.36|7679.25|7679.25|7682.36|7682.36|7679.25|7679.25|0
1652438140000|2022-05-13 10:35:40|7678.97|7678.97|7676.78|7676.78|7678.97|7678.97|7676.14|7676.14|0
1652438150000|2022-05-13 10:35:50|7676.8|7676.8|7676.16|7676.16|7677.93|7677.93|7676.13|7676.13|0
1652438160000|2022-05-13 10:36:00|7676.13|7676.13|7676.13|7676.13|7676.13|7676.13|7675.84|7675.84|0
1652438170000|2022-05-13 10:36:10|7676.41|7676.41|7676.41|7676.41|7676.41|7676.41|7676.41|7676.41|0
1652438180000|2022-05-13 10:36:20|7676.34|7676.34|7676.32|7676.32|7676.38|7676.38|7676.32|7676.32|0
1652438190000|2022-05-13 10:36:30|7676.39|7676.39|7675.34|7675.34|7677.52|7677.52|7675.34|7675.34|0
1652438200000|2022-05-13 10:36:40|7675.06|7675.06|7674.77|7674.77|7676.18|7676.18|7674.77|7674.77|0
1652438210000|2022-05-13 10:36:50|7675.06|7675.06|7675.06|7675.06|7675.06|7675.06|7675.06|7675.06|0
1652438220000|2022-05-13 10:37:00|7676.18|7676.18|7676.48|7676.48|7677.6|7677.6|7676.18|7676.18|0
1652438230000|2022-05-13 10:37:10|7675.35|7675.35|7676.77|7676.77|7676.79|7676.79|7675.35|7675.35|0
1652438240000|2022-05-13 10:37:20|7675.64|7675.64|7675.64|7675.64|7675.64|7675.64|7675.64|7675.64|0
1652438250000|2022-05-13 10:37:30|7675.62|7675.62|7674.77|7674.77|7675.62|7675.62|7673.64|7673.64|0
1652438260000|2022-05-13 10:37:40|7676.18|7676.18|7674.97|7674.97|7676.18|7676.18|7674.97|7674.97|0
1652438270000|2022-05-13 10:37:50|7677.23|7677.23|7676.42|7676.42|7677.55|7677.55|7676.42|7676.42|0
1652438280000|2022-05-13 10:38:00|7675.29|7675.29|7676.42|7676.42|7677.55|7677.55|7675.29|7675.29|0
1652438290000|2022-05-13 10:38:10|7677.55|7677.55|7676.42|7676.42|7677.55|7677.55|7676.42|7676.42|0
1652438300000|2022-05-13 10:38:20|7676.7|7676.7|7675.89|7675.89|7676.74|7676.74|7675.61|7675.61|0
1652438310000|2022-05-13 10:38:30|7677.02|7677.02|7677.02|7677.02|7677.02|7677.02|7677.02|7677.02|0
1652438320000|2022-05-13 10:38:40|7675.89|7675.89|7675.89|7675.89|7675.89|7675.89|7675.89|7675.89|0
1652438330000|2022-05-13 10:38:50|7675.33|7675.33|7675.45|7675.45|7675.45|7675.45|7675.31|7675.31|0
1652438350000|2022-05-13 10:39:10|7674.32|7674.32|7676.01|7676.01|7676.01|7676.01|7674.32|7674.32|0
1652438360000|2022-05-13 10:39:20|7677.14|7677.14|7674.32|7674.32|7677.14|7677.14|7674.32|7674.32|0
1652438370000|2022-05-13 10:39:30|7674.88|7674.88|7676.01|7676.01|7676.01|7676.01|7674.88|7674.88|0
1652438380000|2022-05-13 10:39:40|7675.45|7675.45|7675.45|7675.45|7675.45|7675.45|7675.45|7675.45|0
1652438390000|2022-05-13 10:39:50|7676.01|7676.01|7676.01|7676.01|7676.01|7676.01|7676.01|7676.01|0
1652438400000|2022-05-13 10:40:00|7674.88|7674.88|7671.5|7671.5|7674.88|7674.88|7671.5|7671.5|0
1652438410000|2022-05-13 10:40:10|7671.46|7671.46|7670.05|7670.05|7671.46|7671.46|7670.05|7670.05|0
1652438420000|2022-05-13 10:40:20|7671.18|7671.18|7672.35|7672.35|7673.48|7673.48|7671.18|7671.18|0
1652438440000|2022-05-13 10:40:40|7673.48|7673.48|7672.35|7672.35|7673.48|7673.48|7672.35|7672.35|0
1652438450000|2022-05-13 10:40:50|7673.76|7673.76|7673.76|7673.76|7673.76|7673.76|7673.76|7673.76|0
1652438460000|2022-05-13 10:41:00|7673.73|7673.73|7672.26|7672.26|7673.73|7673.73|7672.26|7672.26|0
1652438470000|2022-05-13 10:41:10|7673.39|7673.39|7673.39|7673.39|7673.39|7673.39|7673.39|7673.39|0
1652438480000|2022-05-13 10:41:20|7673.41|7673.41|7672|7672|7673.41|7673.41|7672|7672|0
1652438490000|2022-05-13 10:41:30|7670.87|7670.87|7669.7|7669.7|7670.87|7670.87|7669.7|7669.7|0
1652438500000|2022-05-13 10:41:40|7671.95|7671.95|7670.83|7670.83|7671.95|7671.95|7670.83|7670.83|0
1652438510000|2022-05-13 10:41:50|7671.11|7671.11|7671.39|7671.39|7671.39|7671.39|7671.11|7671.11|0
1652438560000|2022-05-13 10:42:40|7671.96|7671.96|7672.24|7672.24|7674.5|7674.5|7671.96|7671.96|0
1652438570000|2022-05-13 10:42:50|7672.27|7672.27|7673.07|7673.07|7673.07|7673.07|7671.92|7671.92|0
1652438580000|2022-05-13 10:43:00|7671.95|7671.95|7671.96|7671.96|7671.96|7671.96|7671.95|7671.95|0
1652438590000|2022-05-13 10:43:10|7672.25|7672.25|7672.25|7672.25|7672.25|7672.25|7671.12|7671.12|0
1652438600000|2022-05-13 10:43:20|7673.38|7673.38|7672.25|7672.25|7673.38|7673.38|7672.25|7672.25|0
1652438620000|2022-05-13 10:43:40|7672.81|7672.81|7672.81|7672.81|7672.81|7672.81|7672.81|7672.81|0
1652438630000|2022-05-13 10:43:50|7672.86|7672.86|7672.5|7672.5|7672.86|7672.86|7672.5|7672.5|0
1652438640000|2022-05-13 10:44:00|7672.46|7672.46|7671.36|7671.36|7672.49|7672.49|7671.36|7671.36|0
1652438660000|2022-05-13 10:44:20|7672.49|7672.49|7672.42|7672.42|7672.49|7672.49|7672.42|7672.42|0
1652438670000|2022-05-13 10:44:30|7672.7|7672.7|7672.7|7672.7|7672.7|7672.7|7672.7|7672.7|0
1652438680000|2022-05-13 10:44:40|7672.72|7672.72|7673|7673|7673|7673|7672.72|7672.72|0
1652438690000|2022-05-13 10:44:50|7673.02|7673.02|7673.33|7673.33|7673.33|7673.33|7673.02|7673.02|0
1652438700000|2022-05-13 10:45:00|7672.76|7672.76|7672.13|7672.13|7672.76|7672.76|7672.13|7672.13|0
1652438710000|2022-05-13 10:45:10|7672.06|7672.06|7671.47|7671.47|7672.06|7672.06|7670.93|7670.93|0
1652438720000|2022-05-13 10:45:20|7671.18|7671.18|7670.62|7670.62|7671.18|7671.18|7670.62|7670.62|0
1652438740000|2022-05-13 10:45:40|7671.75|7671.75|7671.46|7671.46|7671.75|7671.75|7671.46|7671.46|0
1652438750000|2022-05-13 10:45:50|7670.33|7670.33|7669.2|7669.2|7670.33|7670.33|7669.2|7669.2|0
1652438760000|2022-05-13 10:46:00|7670.05|7670.05|7670.05|7670.05|7670.05|7670.05|7670.05|7670.05|0
1652438770000|2022-05-13 10:46:10|7671.18|7671.18|7671.75|7671.75|7671.75|7671.75|7671.18|7671.18|0
1652438780000|2022-05-13 10:46:20|7672.87|7672.87|7672.87|7672.87|7674|7674|7672.87|7672.87|0
1652438790000|2022-05-13 10:46:30|7674|7674|7674|7674|7674|7674|7674|7674|0
1652438800000|2022-05-13 10:46:40|7674.04|7674.04|7674.33|7674.33|7674.33|7674.33|7674.04|7674.04|0
1652438820000|2022-05-13 10:47:00|7675.45|7675.45|7674.35|7674.35|7675.48|7675.48|7674.35|7674.35|0
1652438830000|2022-05-13 10:47:10|7674.39|7674.39|7673.28|7673.28|7674.41|7674.41|7673.28|7673.28|0
1652438840000|2022-05-13 10:47:20|7673.32|7673.32|7675.86|7675.86|7675.86|7675.86|7673.32|7673.32|0
1652438850000|2022-05-13 10:47:30|7676.71|7676.71|7677.56|7677.56|7677.57|7677.57|7676.71|7676.71|0
1652438860000|2022-05-13 10:47:40|7676.99|7676.99|7679.25|7679.25|7679.25|7679.25|7676.99|7676.99|0
1652438870000|2022-05-13 10:47:50|7678.12|7678.12|7678.12|7678.12|7678.12|7678.12|7678.12|7678.12|0
1652438880000|2022-05-13 10:48:00|7677.84|7677.84|7677.84|7677.84|7677.84|7677.84|7676.71|7676.71|0
1652438890000|2022-05-13 10:48:10|7677.56|7677.56|7678.69|7678.69|7678.69|7678.69|7677.56|7677.56|0
1652438920000|2022-05-13 10:48:40|7677.56|7677.56|7677.84|7677.84|7677.84|7677.84|7677.56|7677.56|0
1652438930000|2022-05-13 10:48:50|7677.56|7677.56|7677.84|7677.84|7677.84|7677.84|7677.56|7677.56|0
1652438940000|2022-05-13 10:49:00|7678.97|7678.97|7678.97|7678.97|7678.97|7678.97|7678.97|7678.97|0
1652438950000|2022-05-13 10:49:10|7678.69|7678.69|7678.69|7678.69|7678.69|7678.69|7678.69|7678.69|0
1652438960000|2022-05-13 10:49:20|7677.56|7677.56|7680.1|7680.1|7680.1|7680.1|7677.56|7677.56|0
1652438970000|2022-05-13 10:49:30|7678.97|7678.97|7680.1|7680.1|7680.1|7680.1|7678.97|7678.97|0
1652438980000|2022-05-13 10:49:40|7681.23|7681.23|7680.67|7680.67|7681.23|7681.23|7680.67|7680.67|0
1652438990000|2022-05-13 10:49:50|7680.1|7680.1|7678.69|7678.69|7680.1|7680.1|7678.69|7678.69|0
1652439000000|2022-05-13 10:50:00|7677.56|7677.56|7677.64|7677.64|7677.64|7677.64|7677.56|7677.56|0
1652439010000|2022-05-13 10:50:10|7677.68|7677.68|7677.68|7677.68|7677.68|7677.68|7677.68|7677.68|0
1652439020000|2022-05-13 10:50:20|7677.11|7677.11|7674.85|7674.85|7677.11|7677.11|7674.85|7674.85|0
1652439030000|2022-05-13 10:50:30|7674.57|7674.57|7675.7|7675.7|7675.7|7675.7|7674.57|7674.57|0
1652439040000|2022-05-13 10:50:40|7675.66|7675.66|7675.09|7675.09|7675.68|7675.68|7675.09|7675.09|0
1652439050000|2022-05-13 10:50:50|7675.37|7675.37|7675.65|7675.65|7675.65|7675.65|7675.37|7675.37|0
1652439060000|2022-05-13 10:51:00|7675.94|7675.94|7676.22|7676.22|7676.22|7676.22|7675.94|7675.94|0
1652439070000|2022-05-13 10:51:10|7675.94|7675.94|7675.9|7675.9|7675.94|7675.94|7675.9|7675.9|0
1652439080000|2022-05-13 10:51:20|7674.77|7674.77|7675.9|7675.9|7675.9|7675.9|7674.77|7674.77|0
1652439090000|2022-05-13 10:51:30|7675.86|7675.86|7675.86|7675.86|7675.86|7675.86|7675.86|7675.86|0
1652439100000|2022-05-13 10:51:40|7675.58|7675.58|7674.5|7674.5|7675.58|7675.58|7674.45|7674.45|0
1652439110000|2022-05-13 10:51:50|7673.35|7673.35|7673.35|7673.35|7673.35|7673.35|7673.35|7673.35|0
1652439120000|2022-05-13 10:52:00|7674.48|7674.48|7674.48|7674.48|7674.48|7674.48|7674.48|7674.48|0
1652439130000|2022-05-13 10:52:10|7674.44|7674.44|7674.43|7674.43|7674.45|7674.45|7674.43|7674.43|0
1652439140000|2022-05-13 10:52:20|7674.41|7674.41|7674.41|7674.41|7674.41|7674.41|7674.41|7674.41|0
1652439150000|2022-05-13 10:52:30|7673.28|7673.28|7673.28|7673.28|7673.28|7673.28|7673.28|7673.28|0
1652439160000|2022-05-13 10:52:40|7672.99|7672.99|7674.12|7674.12|7674.12|7674.12|7672.99|7672.99|0
1652439180000|2022-05-13 10:53:00|7673.84|7673.84|7674.12|7674.12|7674.12|7674.12|7673.84|7673.84|0
1652439190000|2022-05-13 10:53:10|7673.84|7673.84|7671.86|7671.86|7673.84|7673.84|7671.86|7671.86|0
1652439200000|2022-05-13 10:53:20|7671.82|7671.82|7672.1|7672.1|7673.23|7673.23|7671.82|7671.82|0
1652439210000|2022-05-13 10:53:30|7672.06|7672.06|7670.93|7670.93|7672.06|7672.06|7670.93|7670.93|0
1652439220000|2022-05-13 10:53:40|7669.8|7669.8|7668.32|7668.32|7669.8|7669.8|7668.32|7668.32|0
1652439230000|2022-05-13 10:53:50|7667.19|7667.19|7667.21|7667.21|7667.21|7667.21|7667.19|7667.19|0
1652439240000|2022-05-13 10:54:00|7666.65|7666.65|7666.08|7666.08|7666.65|7666.65|7666.08|7666.08|0
1652439260000|2022-05-13 10:54:20|7664.95|7664.95|7662.69|7662.69|7664.95|7664.95|7662.69|7662.69|0
1652439270000|2022-05-13 10:54:30|7662.98|7662.98|7662.9|7662.9|7662.98|7662.98|7662.9|7662.9|0
1652439280000|2022-05-13 10:54:40|7662.05|7662.05|7662.9|7662.9|7662.9|7662.9|7662.05|7662.05|0
1652439290000|2022-05-13 10:54:50|7662.94|7662.94|7664.07|7664.07|7664.07|7664.07|7662.94|7662.94|0
1652439300000|2022-05-13 10:55:00|7663.5|7663.5|7663.5|7663.5|7663.5|7663.5|7663.5|7663.5|0
1652439310000|2022-05-13 10:55:10|7663.52|7663.52|7657.88|7657.88|7663.52|7663.52|7657.88|7657.88|0
1652439320000|2022-05-13 10:55:20|7659.01|7659.01|7657.32|7657.32|7659.29|7659.29|7656.47|7656.47|0
1652439330000|2022-05-13 10:55:30|7656.19|7656.19|7657.32|7657.32|7657.32|7657.32|7655.06|7655.06|0
1652439340000|2022-05-13 10:55:40|7657.34|7657.34|7650.92|7650.92|7657.38|7657.38|7649.8|7649.8|0
1652439350000|2022-05-13 10:55:50|7653.18|7653.18|7653.22|7653.22|7654.31|7654.31|7653.18|7653.18|0
1652439360000|2022-05-13 10:56:00|7653.26|7653.26|7655.51|7655.51|7655.51|7655.51|7653.26|7653.26|0
1652439380000|2022-05-13 10:56:20|7654.38|7654.38|7655.51|7655.51|7655.51|7655.51|7653.26|7653.26|0
1652439390000|2022-05-13 10:56:30|7654.38|7654.38|7653.26|7653.26|7654.38|7654.38|7653.26|7653.26|0
1652439400000|2022-05-13 10:56:40|7652.13|7652.13|7650.15|7650.15|7652.13|7652.13|7650.15|7650.15|0
1652439410000|2022-05-13 10:56:50|7649.02|7649.02|7652.94|7652.94|7652.94|7652.94|7647.86|7647.86|0
1652439420000|2022-05-13 10:57:00|7654.07|7654.07|7654.07|7654.07|7654.07|7654.07|7654.07|7654.07|0
1652439430000|2022-05-13 10:57:10|7654.92|7654.92|7654.65|7654.65|7654.92|7654.92|7652.96|7652.96|0
1652439440000|2022-05-13 10:57:20|7654.09|7654.09|7652.96|7652.96|7654.09|7654.09|7652.96|7652.96|0
1652439460000|2022-05-13 10:57:40|7652.39|7652.39|7649.85|7649.85|7652.39|7652.39|7649.85|7649.85|0
1652439490000|2022-05-13 10:58:10|7646.74|7646.74|7647.03|7647.03|7647.03|7647.03|7646.74|7646.74|0
1652439500000|2022-05-13 10:58:20|7646.74|7646.74|7646.46|7646.46|7646.74|7646.74|7646.46|7646.46|0
1652439510000|2022-05-13 10:58:30|7645.33|7645.33|7643.67|7643.67|7645.33|7645.33|7643.67|7643.67|0
1652439520000|2022-05-13 10:58:40|7643.7|7643.7|7643.71|7643.71|7644.84|7644.84|7642.57|7642.57|0
1652439530000|2022-05-13 10:58:50|7644.84|7644.84|7643.64|7643.64|7644.84|7644.84|7643.64|7643.64|0
1652439540000|2022-05-13 10:59:00|7644.77|7644.77|7644.77|7644.77|7644.77|7644.77|7644.77|7644.77|0
1652439550000|2022-05-13 10:59:10|7643.64|7643.64|7643.64|7643.64|7644.77|7644.77|7643.64|7643.64|0
1652439560000|2022-05-13 10:59:20|7644.21|7644.21|7644.21|7644.21|7644.21|7644.21|7644.21|7644.21|0
1652439580000|2022-05-13 10:59:40|7643.08|7643.08|7643.08|7643.08|7643.08|7643.08|7643.08|7643.08|0
1652439590000|2022-05-13 10:59:50|7643.36|7643.36|7644.49|7644.49|7644.77|7644.77|7643.36|7643.36|0
1652439600000|2022-05-13 11:00:00|7644.21|7644.21|7644.21|7644.21|7644.21|7644.21|7644.21|7644.21|0
1652439620000|2022-05-13 11:00:20|7642.79|7642.79|7647.03|7647.03|7647.03|7647.03|7642.79|7642.79|0
1652439630000|2022-05-13 11:00:30|7647.09|7647.09|7644.27|7644.27|7647.09|7647.09|7644.26|7644.26|0
1652439640000|2022-05-13 11:00:40|7644.25|7644.25|7644.25|7644.25|7645.38|7645.38|7644.25|7644.25|0
1652439650000|2022-05-13 11:00:50|7643.12|7643.12|7644.25|7644.25|7645.38|7645.38|7643.12|7643.12|0
1652439660000|2022-05-13 11:01:00|7645.38|7645.38|7643.08|7643.08|7645.38|7645.38|7643.08|7643.08|0
1652439670000|2022-05-13 11:01:10|7643.02|7643.02|7642.25|7642.25|7643.26|7643.26|7642.13|7642.13|0
1652439680000|2022-05-13 11:01:20|7641.96|7641.96|7641.68|7641.68|7641.96|7641.96|7641.68|7641.68|0
1652439690000|2022-05-13 11:01:30|7642.81|7642.81|7643.66|7643.66|7643.66|7643.66|7642.81|7642.81|0
1652439700000|2022-05-13 11:01:40|7642.53|7642.53|7641.98|7641.98|7642.53|7642.53|7641.96|7641.96|0
1652439710000|2022-05-13 11:01:50|7640.85|7640.85|7638.59|7638.59|7641.98|7641.98|7638.59|7638.59|0
1652439720000|2022-05-13 11:02:00|7638.02|7638.02|7636.33|7636.33|7638.02|7638.02|7636.33|7636.33|0
1652439730000|2022-05-13 11:02:10|7637.46|7637.46|7640|7640|7640|7640|7637.46|7637.46|0
1652439740000|2022-05-13 11:02:20|7639.43|7639.43|7640.28|7640.28|7640.28|7640.28|7639.43|7639.43|0
1652439750000|2022-05-13 11:02:30|7640|7640|7640|7640|7640|7640|7640|7640|0
1652439760000|2022-05-13 11:02:40|7638.87|7638.87|7640|7640|7641.13|7641.13|7638.87|7638.87|0
1652439770000|2022-05-13 11:02:50|7637.74|7637.74|7637.74|7637.74|7637.74|7637.74|7637.74|7637.74|0
1652439780000|2022-05-13 11:03:00|7637.46|7637.46|7638.87|7638.87|7638.87|7638.87|7637.46|7637.46|0
1652439790000|2022-05-13 11:03:10|7640|7640|7640|7640|7640|7640|7640|7640|0
1652439800000|2022-05-13 11:03:20|7639.96|7639.96|7639.97|7639.97|7641.06|7641.06|7639.93|7639.93|0
1652439810000|2022-05-13 11:03:30|7639.93|7639.93|7639.93|7639.93|7639.93|7639.93|7639.93|7639.93|0
1652439820000|2022-05-13 11:03:40|7641.06|7641.06|7641.68|7641.68|7641.68|7641.68|7639.99|7639.99|0
1652439830000|2022-05-13 11:03:50|7641.97|7641.97|7644.8|7644.8|7644.8|7644.8|7641.97|7641.97|0
1652439840000|2022-05-13 11:04:00|7643.68|7643.68|7643.39|7643.39|7644.52|7644.52|7643.11|7643.11|0
1652439850000|2022-05-13 11:04:10|7643.11|7643.11|7643.39|7643.39|7643.39|7643.39|7642.83|7642.83|0
1652439870000|2022-05-13 11:04:30|7643.68|7643.68|7643.98|7643.98|7643.98|7643.98|7643.68|7643.68|0
1652439880000|2022-05-13 11:04:40|7643.95|7643.95|7646.51|7646.51|7646.51|7646.51|7643.95|7643.95|0
1652439890000|2022-05-13 11:04:50|7646.23|7646.23|7645.1|7645.1|7646.23|7646.23|7645.1|7645.1|0
1652439900000|2022-05-13 11:05:00|7643.97|7643.97|7642.78|7642.78|7645.09|7645.09|7642.78|7642.78|0
1652439910000|2022-05-13 11:05:10|7641.65|7641.65|7643.6|7643.6|7643.63|7643.63|7641.08|7641.08|0
1652439920000|2022-05-13 11:05:20|7642.47|7642.47|7640.21|7640.21|7642.47|7642.47|7640.21|7640.21|0
1652439930000|2022-05-13 11:05:30|7639.09|7639.09|7640.21|7640.21|7640.21|7640.21|7639.09|7639.09|0
1652439940000|2022-05-13 11:05:40|7638.8|7638.8|7635.98|7635.98|7638.8|7638.8|7635.98|7635.98|0
1652439950000|2022-05-13 11:05:50|7637.11|7637.11|7634.92|7634.92|7637.11|7637.11|7634.92|7634.92|0
1652439960000|2022-05-13 11:06:00|7636.05|7636.05|7634.92|7634.92|7636.05|7636.05|7634.92|7634.92|0
1652439970000|2022-05-13 11:06:10|7636.05|7636.05|7636.05|7636.05|7636.05|7636.05|7636.05|7636.05|0
1652439980000|2022-05-13 11:06:20|7634.92|7634.92|7636.79|7636.79|7636.79|7636.79|7634.54|7634.54|0
1652439990000|2022-05-13 11:06:30|7636.72|7636.72|7638.14|7638.14|7638.42|7638.42|7636.72|7636.72|0
1652440000000|2022-05-13 11:06:40|7639.26|7639.26|7640.66|7640.66|7640.68|7640.68|7639.26|7639.26|0
1652440010000|2022-05-13 11:06:50|7640.67|7640.67|7639.58|7639.58|7640.69|7640.69|7639.57|7639.57|0
1652440020000|2022-05-13 11:07:00|7639.59|7639.59|7640.16|7640.16|7640.16|7640.16|7639.03|7639.03|0
1652440030000|2022-05-13 11:07:10|7641.28|7641.28|7641|7641|7641.28|7641.28|7639.87|7639.87|0
1652440040000|2022-05-13 11:07:20|7641.57|7641.57|7641.57|7641.57|7642.98|7642.98|7641.57|7641.57|0
1652440060000|2022-05-13 11:07:40|7641.54|7641.54|7641.54|7641.54|7641.54|7641.54|7639.29|7639.29|0
1652440070000|2022-05-13 11:07:50|7642.11|7642.11|7640.7|7640.7|7642.11|7642.11|7640.7|7640.7|0
1652440080000|2022-05-13 11:08:00|7640.41|7640.41|7641.54|7641.54|7641.54|7641.54|7640.41|7640.41|0
1652440090000|2022-05-13 11:08:10|7640.41|7640.41|7640.41|7640.41|7640.41|7640.41|7640.41|7640.41|0
1652440110000|2022-05-13 11:08:30|7641.54|7641.54|7641.26|7641.26|7642.39|7642.39|7641.26|7641.26|0
1652440120000|2022-05-13 11:08:40|7642.39|7642.39|7643.52|7643.52|7643.81|7643.81|7642.39|7642.39|0
1652440130000|2022-05-13 11:08:50|7644.65|7644.65|7648.17|7648.17|7648.17|7648.17|7644.65|7644.65|0
1652440140000|2022-05-13 11:09:00|7649.29|7649.29|7650.42|7650.42|7650.42|7650.42|7649.29|7649.29|0
1652440150000|2022-05-13 11:09:10|7651.27|7651.27|7652.4|7652.4|7652.4|7652.4|7651.27|7651.27|0
1652440160000|2022-05-13 11:09:20|7652.42|7652.42|7652.71|7652.71|7653.84|7653.84|7652.42|7652.42|0
1652440170000|2022-05-13 11:09:30|7652.69|7652.69|7654.93|7654.93|7654.93|7654.93|7652.67|7652.67|0
1652440190000|2022-05-13 11:09:50|7656.06|7656.06|7653.5|7653.5|7656.06|7656.06|7653.5|7653.5|0
1652440200000|2022-05-13 11:10:00|7653.22|7653.22|7651.81|7651.81|7653.22|7653.22|7651.81|7651.81|0
1652440210000|2022-05-13 11:10:10|7650.68|7650.68|7650.34|7650.34|7650.68|7650.68|7650.34|7650.34|0
1652440220000|2022-05-13 11:10:20|7651.47|7651.47|7652.6|7652.6|7652.6|7652.6|7651.47|7651.47|0
1652440230000|2022-05-13 11:10:30|7651.47|7651.47|7651.47|7651.47|7651.47|7651.47|7651.47|7651.47|0
1652440240000|2022-05-13 11:10:40|7651.48|7651.48|7653.74|7653.74|7653.74|7653.74|7651.48|7651.48|0
1652440250000|2022-05-13 11:10:50|7654.31|7654.31|7653.16|7653.16|7654.31|7654.31|7653.16|7653.16|0
1652440260000|2022-05-13 11:11:00|7654.29|7654.29|7652.31|7652.31|7654.29|7654.29|7650.06|7650.06|0
1652440270000|2022-05-13 11:11:10|7652.6|7652.6|7651.47|7651.47|7652.6|7652.6|7651.47|7651.47|0
1652440280000|2022-05-13 11:11:20|7651.75|7651.75|7652.86|7652.86|7652.88|7652.88|7651.75|7651.75|0
1652440290000|2022-05-13 11:11:30|7653.99|7653.99|7653.14|7653.14|7656.53|7656.53|7653.14|7653.14|0
1652440300000|2022-05-13 11:11:40|7654.27|7654.27|7655.4|7655.4|7655.4|7655.4|7654.27|7654.27|0
1652440310000|2022-05-13 11:11:50|7654.27|7654.27|7655.68|7655.68|7655.68|7655.68|7654.27|7654.27|0
1652440320000|2022-05-13 11:12:00|7656.81|7656.81|7656.81|7656.81|7657.94|7657.94|7655.68|7655.68|0
1652440330000|2022-05-13 11:12:10|7656.85|7656.85|7656.85|7656.85|7656.85|7656.85|7656.85|7656.85|0
1652440340000|2022-05-13 11:12:20|7655.73|7655.73|7655.73|7655.73|7655.73|7655.73|7654.6|7654.6|0
1652440360000|2022-05-13 11:12:40|7657.98|7657.98|7659.12|7659.12|7659.12|7659.12|7656.85|7656.85|0
1652440370000|2022-05-13 11:12:50|7657.99|7657.99|7659.12|7659.12|7659.12|7659.12|7657.99|7657.99|0
1652440380000|2022-05-13 11:13:00|7657.99|7657.99|7658.83|7658.83|7659.12|7659.12|7657.99|7657.99|0
1652440390000|2022-05-13 11:13:10|7657.7|7657.7|7656.58|7656.58|7657.7|7657.7|7656.58|7656.58|0
1652440400000|2022-05-13 11:13:20|7657.7|7657.7|7659.96|7659.96|7659.96|7659.96|7657.7|7657.7|0
1652440410000|2022-05-13 11:13:30|7658.83|7658.83|7656.01|7656.01|7658.83|7658.83|7656.01|7656.01|0
1652440420000|2022-05-13 11:13:40|7657.14|7657.14|7657.11|7657.11|7657.14|7657.14|7657.11|7657.11|0
1652440430000|2022-05-13 11:13:50|7657.13|7657.13|7658.54|7658.54|7659.67|7659.67|7657.13|7657.13|0
1652440440000|2022-05-13 11:14:00|7657.42|7657.42|7658.54|7658.54|7658.54|7658.54|7657.42|7657.42|0
1652440460000|2022-05-13 11:14:20|7657.42|7657.42|7657.34|7657.34|7657.42|7657.42|7657.34|7657.34|0
1652440490000|2022-05-13 11:14:50|7658.47|7658.47|7657.34|7657.34|7658.47|7658.47|7657.34|7657.34|0
1652440500000|2022-05-13 11:15:00|7658.47|7658.47|7658.42|7658.42|7658.47|7658.47|7658.42|7658.42|0
1652440510000|2022-05-13 11:15:10|7660.12|7660.12|7660.12|7660.12|7660.12|7660.12|7660.12|7660.12|0
1652440520000|2022-05-13 11:15:20|7660.41|7660.41|7660.39|7660.39|7660.44|7660.44|7660.39|7660.39|0
1652440530000|2022-05-13 11:15:30|7660.68|7660.68|7662.34|7662.34|7662.34|7662.34|7660.68|7660.68|0
1652440540000|2022-05-13 11:15:40|7661.22|7661.22|7662.34|7662.34|7662.34|7662.34|7661.22|7661.22|0
1652440550000|2022-05-13 11:15:50|7663.47|7663.47|7662.7|7662.7|7663.83|7663.83|7662.7|7662.7|0
1652440560000|2022-05-13 11:16:00|7662.98|7662.98|7659.61|7659.61|7662.98|7662.98|7658.46|7658.46|0
1652440570000|2022-05-13 11:16:10|7658.49|7658.49|7658.49|7658.49|7658.49|7658.49|7658.49|7658.49|0
1652440580000|2022-05-13 11:16:20|7657.36|7657.36|7657.92|7657.92|7657.92|7657.92|7656.79|7656.79|0
1652440590000|2022-05-13 11:16:30|7657.9|7657.9|7655.84|7655.84|7657.9|7657.9|7655.84|7655.84|0
1652440600000|2022-05-13 11:16:40|7654.71|7654.71|7656.45|7656.45|7656.45|7656.45|7654.71|7654.71|0
1652440610000|2022-05-13 11:16:50|7657.58|7657.58|7657.53|7657.53|7657.58|7657.58|7657.53|7657.53|0
1652440620000|2022-05-13 11:17:00|7657.25|7657.25|7657.25|7657.25|7657.25|7657.25|7656.12|7656.12|0
1652440630000|2022-05-13 11:17:10|7658.38|7658.38|7659|7659|7660.41|7660.41|7658.38|7658.38|0
1652440640000|2022-05-13 11:17:20|7658.71|7658.71|7659.56|7659.56|7659.56|7659.56|7658.43|7658.43|0
1652440670000|2022-05-13 11:17:50|7660.69|7660.69|7660.69|7660.69|7660.69|7660.69|7660.69|7660.69|0
1652440680000|2022-05-13 11:18:00|7660.97|7660.97|7661.25|7661.25|7661.25|7661.25|7660.97|7660.97|0
1652440690000|2022-05-13 11:18:10|7662.38|7662.38|7662.67|7662.67|7662.67|7662.67|7662.38|7662.38|0
1652440710000|2022-05-13 11:18:30|7661.54|7661.54|7662.95|7662.95|7662.95|7662.95|7661.54|7661.54|0
1652440720000|2022-05-13 11:18:40|7661.82|7661.82|7661.82|7661.82|7661.82|7661.82|7661.82|7661.82|0
1652440740000|2022-05-13 11:19:00|7662.95|7662.95|7659.28|7659.28|7662.95|7662.95|7659|7659|0
1652440750000|2022-05-13 11:19:10|7660.41|7660.41|7660.69|7660.69|7660.69|7660.69|7659.56|7659.56|0
1652440760000|2022-05-13 11:19:20|7659.56|7659.56|7659.28|7659.28|7659.56|7659.56|7659.28|7659.28|0
1652440770000|2022-05-13 11:19:30|7659|7659|7654.72|7654.72|7659|7659|7654.72|7654.72|0
1652440780000|2022-05-13 11:19:40|7654.15|7654.15|7654.43|7654.43|7655.56|7655.56|7654.15|7654.15|0
1652440790000|2022-05-13 11:19:50|7654.45|7654.45|7655.58|7655.58|7655.58|7655.58|7654.45|7654.45|0
1652440810000|2022-05-13 11:20:10|7656.14|7656.14|7657.84|7657.84|7658.69|7658.69|7656.14|7656.14|0
1652440820000|2022-05-13 11:20:20|7656.71|7656.71|7656.43|7656.43|7656.71|7656.71|7656.43|7656.43|0
1652440840000|2022-05-13 11:20:40|7655.86|7655.86|7655.86|7655.86|7655.86|7655.86|7655.86|7655.86|0
1652440850000|2022-05-13 11:20:50|7656.43|7656.43|7658.97|7658.97|7658.97|7658.97|7656.43|7656.43|0
1652440870000|2022-05-13 11:21:10|7659.25|7659.25|7659.65|7659.65|7659.65|7659.65|7659.25|7659.25|0
1652440880000|2022-05-13 11:21:20|7659.37|7659.37|7659.37|7659.37|7659.37|7659.37|7659.37|7659.37|0
1652440890000|2022-05-13 11:21:30|7659.35|7659.35|7659.37|7659.37|7659.37|7659.37|7659.35|7659.35|0
1652440900000|2022-05-13 11:21:40|7660.5|7660.5|7661.91|7661.91|7661.91|7661.91|7660.5|7660.5|0
1652440920000|2022-05-13 11:22:00|7662.19|7662.19|7661.09|7661.09|7662.22|7662.22|7661.09|7661.09|0
1652440930000|2022-05-13 11:22:10|7659.96|7659.96|7659.96|7659.96|7659.96|7659.96|7659.96|7659.96|0
1652440940000|2022-05-13 11:22:20|7659.68|7659.68|7659.96|7659.96|7659.96|7659.96|7659.68|7659.68|0
1652440950000|2022-05-13 11:22:30|7659.4|7659.4|7659.4|7659.4|7659.4|7659.4|7659.4|7659.4|0
1652440960000|2022-05-13 11:22:40|7659.42|7659.42|7657.14|7657.14|7659.42|7659.42|7657.14|7657.14|0
1652440970000|2022-05-13 11:22:50|7656.86|7656.86|7657.99|7657.99|7657.99|7657.99|7656.86|7656.86|0
1652440980000|2022-05-13 11:23:00|7658.27|7658.27|7658.27|7658.27|7658.27|7658.27|7658.27|7658.27|0
1652441000000|2022-05-13 11:23:20|7658.55|7658.55|7657.38|7657.38|7658.55|7658.55|7657.38|7657.38|0
1652441010000|2022-05-13 11:23:30|7658.51|7658.51|7657.38|7657.38|7658.51|7658.51|7657.38|7657.38|0
1652441020000|2022-05-13 11:23:40|7656.81|7656.81|7656.81|7656.81|7656.81|7656.81|7656.81|7656.81|0
1652441030000|2022-05-13 11:23:50|7655.4|7655.4|7656.5|7656.5|7656.5|7656.5|7654.27|7654.27|0
1652441040000|2022-05-13 11:24:00|7657.63|7657.63|7657.73|7657.73|7657.8|7657.8|7657.63|7657.63|0
1652441050000|2022-05-13 11:24:10|7656.6|7656.6|7657.73|7657.73|7657.73|7657.73|7656.6|7656.6|0
1652441060000|2022-05-13 11:24:20|7657.45|7657.45|7655.19|7655.19|7657.45|7657.45|7655.19|7655.19|0
1652441070000|2022-05-13 11:24:30|7656.32|7656.32|7657.55|7657.55|7657.55|7657.55|7656.32|7656.32|0
1652441080000|2022-05-13 11:24:40|7657.53|7657.53|7657.53|7657.53|7657.53|7657.53|7657.53|7657.53|0
1652441090000|2022-05-13 11:24:50|7657.54|7657.54|7658.67|7658.67|7658.67|7658.67|7657.54|7657.54|0
1652441100000|2022-05-13 11:25:00|7658.69|7658.69|7657.56|7657.56|7658.69|7658.69|7657.56|7657.56|0
1652441110000|2022-05-13 11:25:10|7658.69|7658.69|7658.69|7658.69|7658.69|7658.69|7658.69|7658.69|0
1652441120000|2022-05-13 11:25:20|7657.56|7657.56|7657.62|7657.62|7657.62|7657.62|7657.56|7657.56|0
1652441130000|2022-05-13 11:25:30|7657.64|7657.64|7657.64|7657.64|7657.64|7657.64|7657.64|7657.64|0
1652441140000|2022-05-13 11:25:40|7656.52|7656.52|7657.64|7657.64|7657.64|7657.64|7656.52|7656.52|0
1652441150000|2022-05-13 11:25:50|7657.66|7657.66|7658.8|7658.8|7658.8|7658.8|7657.66|7657.66|0
1652441170000|2022-05-13 11:26:10|7658.84|7658.84|7658.84|7658.84|7658.84|7658.84|7658.84|7658.84|0
1652441180000|2022-05-13 11:26:20|7657.71|7657.71|7657.71|7657.71|7657.71|7657.71|7657.71|7657.71|0
1652441190000|2022-05-13 11:26:30|7657.43|7657.43|7657.14|7657.14|7657.43|7657.43|7657.14|7657.14|0
1652441200000|2022-05-13 11:26:40|7657.43|7657.43|7657.71|7657.71|7657.71|7657.71|7657.43|7657.43|0
1652441220000|2022-05-13 11:27:00|7657.43|7657.43|7657.43|7657.43|7658.55|7658.55|7657.43|7657.43|0
1652441240000|2022-05-13 11:27:20|7658.55|7658.55|7661.4|7661.4|7661.4|7661.4|7658.55|7658.55|0
1652441250000|2022-05-13 11:27:30|7662.53|7662.53|7661.4|7661.4|7662.53|7662.53|7661.4|7661.4|0
1652441260000|2022-05-13 11:27:40|7662.53|7662.53|7662.53|7662.53|7662.53|7662.53|7662.53|7662.53|0
1652441270000|2022-05-13 11:27:50|7662.82|7662.82|7662.82|7662.82|7662.82|7662.82|7662.82|7662.82|0
1652441290000|2022-05-13 11:28:10|7660.28|7660.28|7658.86|7658.86|7660.28|7660.28|7658.86|7658.86|0
1652441300000|2022-05-13 11:28:20|7658.3|7658.3|7659.68|7659.68|7659.68|7659.68|7658.25|7658.25|0
1652441310000|2022-05-13 11:28:30|7658.55|7658.55|7658.27|7658.27|7658.55|7658.55|7658.27|7658.27|0
1652441320000|2022-05-13 11:28:40|7657.14|7657.14|7658.27|7658.27|7658.27|7658.27|7657.14|7657.14|0
1652441330000|2022-05-13 11:28:50|7658.33|7658.33|7659.74|7659.74|7659.74|7659.74|7658.33|7658.33|0
1652441340000|2022-05-13 11:29:00|7658.61|7658.61|7659.67|7659.67|7659.67|7659.67|7658.54|7658.54|0
1652441350000|2022-05-13 11:29:10|7658.54|7658.54|7658.54|7658.54|7658.54|7658.54|7658.54|7658.54|0
1652441360000|2022-05-13 11:29:20|7657.69|7657.69|7658.82|7658.82|7658.82|7658.82|7657.69|7657.69|0
1652441380000|2022-05-13 11:29:40|7657.69|7657.69|7658.57|7658.57|7658.57|7658.57|7656.28|7656.28|0
1652441390000|2022-05-13 11:29:50|7657.44|7657.44|7658.54|7658.54|7658.85|7658.85|7657.44|7657.44|0
1652441400000|2022-05-13 11:30:00|7657.41|7657.41|7655.66|7655.66|7657.41|7657.41|7655.66|7655.66|0
1652441410000|2022-05-13 11:30:10|7656.78|7656.78|7656.78|7656.78|7656.78|7656.78|7656.78|7656.78|0
1652441420000|2022-05-13 11:30:20|7656.76|7656.76|7655.38|7655.38|7656.79|7656.79|7655.38|7655.38|0
1652441430000|2022-05-13 11:30:30|7655.1|7655.1|7656.22|7656.22|7657.35|7657.35|7655.1|7655.1|0
1652441440000|2022-05-13 11:30:40|7656.79|7656.79|7658.2|7658.2|7658.2|7658.2|7656.79|7656.79|0
1652441450000|2022-05-13 11:30:50|7657.92|7657.92|7656.83|7656.83|7657.92|7657.92|7656.79|7656.79|0
1652441460000|2022-05-13 11:31:00|7656.81|7656.81|7656.81|7656.81|7656.81|7656.81|7656.81|7656.81|0
1652441470000|2022-05-13 11:31:10|7656.79|7656.79|7656.79|7656.79|7656.79|7656.79|7656.79|7656.79|0
1652441480000|2022-05-13 11:31:20|7655.66|7655.66|7656.79|7656.79|7657.93|7657.93|7655.66|7655.66|0
1652441490000|2022-05-13 11:31:30|7656.72|7656.72|7655.59|7655.59|7656.72|7656.72|7655.3|7655.3|0
1652441500000|2022-05-13 11:31:40|7656.72|7656.72|7658.13|7658.13|7658.13|7658.13|7656.72|7656.72|0
1652441510000|2022-05-13 11:31:50|7657.85|7657.85|7655.29|7655.29|7657.85|7657.85|7655.29|7655.29|0
1652441520000|2022-05-13 11:32:00|7656.42|7656.42|7658.33|7658.33|7658.4|7658.4|7656.42|7656.42|0
1652441530000|2022-05-13 11:32:10|7658.36|7658.36|7658.36|7658.36|7658.36|7658.36|7658.36|7658.36|0
1652441540000|2022-05-13 11:32:20|7659.48|7659.48|7658.65|7658.65|7659.48|7659.48|7658.33|7658.33|0
1652441550000|2022-05-13 11:32:30|7658.08|7658.08|7656.93|7656.93|7658.08|7658.08|7656.93|7656.93|0
1652441560000|2022-05-13 11:32:40|7656.64|7656.64|7656.64|7656.64|7656.64|7656.64|7656.64|7656.64|0
1652441570000|2022-05-13 11:32:50|7656.63|7656.63|7656.63|7656.63|7656.63|7656.63|7656.63|7656.63|0
1652441590000|2022-05-13 11:33:10|7656.56|7656.56|7656.56|7656.56|7656.56|7656.56|7656.56|7656.56|0
1652441600000|2022-05-13 11:33:20|7656.28|7656.28|7654.02|7654.02|7656.28|7656.28|7654.02|7654.02|0
1652441620000|2022-05-13 11:33:40|7655.15|7655.15|7655.71|7655.71|7655.71|7655.71|7655.15|7655.15|0
1652441630000|2022-05-13 11:33:50|7655.69|7655.69|7655.61|7655.61|7655.69|7655.69|7655.61|7655.61|0
1652441640000|2022-05-13 11:34:00|7656.17|7656.17|7656.17|7656.17|7656.17|7656.17|7656.17|7656.17|0
1652441650000|2022-05-13 11:34:10|7656.19|7656.19|7656.19|7656.19|7656.19|7656.19|7656.19|7656.19|0
1652441670000|2022-05-13 11:34:30|7656.14|7656.14|7656.14|7656.14|7656.14|7656.14|7656.14|7656.14|0
1652441680000|2022-05-13 11:34:40|7655.02|7655.02|7655.02|7655.02|7655.02|7655.02|7655.02|7655.02|0
1652441710000|2022-05-13 11:35:10|7656.71|7656.71|7656.68|7656.68|7656.71|7656.71|7656.68|7656.68|0
1652441730000|2022-05-13 11:35:30|7657.24|7657.24|7658.37|7658.37|7658.37|7658.37|7657.24|7657.24|0
1652441740000|2022-05-13 11:35:40|7658.35|7658.35|7658.35|7658.35|7658.35|7658.35|7658.35|7658.35|0
1652441750000|2022-05-13 11:35:50|7656.09|7656.09|7656.09|7656.09|7656.09|7656.09|7656.09|7656.09|0
1652441760000|2022-05-13 11:36:00|7657.22|7657.22|7657.22|7657.22|7657.22|7657.22|7657.22|7657.22|0
1652441790000|2022-05-13 11:36:30|7656.94|7656.94|7656.94|7656.94|7656.94|7656.94|7656.94|7656.94|0
1652441800000|2022-05-13 11:36:40|7657.51|7657.51|7657.79|7657.79|7658.92|7658.92|7657.51|7657.51|0
1652441810000|2022-05-13 11:36:50|7657.22|7657.22|7657.58|7657.58|7657.58|7657.58|7657.22|7657.22|0
1652441820000|2022-05-13 11:37:00|7656.45|7656.45|7658.43|7658.43|7658.43|7658.43|7656.45|7656.45|0
1652441830000|2022-05-13 11:37:10|7658.45|7658.45|7658.45|7658.45|7658.45|7658.45|7658.45|7658.45|0
1652441840000|2022-05-13 11:37:20|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|0
1652441850000|2022-05-13 11:37:30|7659.01|7659.01|7659.01|7659.01|7659.01|7659.01|7659.01|7659.01|0
1652441860000|2022-05-13 11:37:40|7659.3|7659.3|7659.3|7659.3|7659.3|7659.3|7659.3|7659.3|0
1652441870000|2022-05-13 11:37:50|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|0
1652441880000|2022-05-13 11:38:00|7657.6|7657.6|7658.69|7658.69|7658.69|7658.69|7656.43|7656.43|0
1652441890000|2022-05-13 11:38:10|7657.56|7657.56|7657.56|7657.56|7657.56|7657.56|7657.56|7657.56|0
1652441900000|2022-05-13 11:38:20|7657.52|7657.52|7657.52|7657.52|7657.52|7657.52|7657.52|7657.52|0
1652441910000|2022-05-13 11:38:30|7656.4|7656.4|7654.98|7654.98|7656.4|7656.4|7654.98|7654.98|0
1652441920000|2022-05-13 11:38:40|7656.11|7656.11|7654.98|7654.98|7656.11|7656.11|7654.98|7654.98|0
1652441930000|2022-05-13 11:38:50|7654.7|7654.7|7656.11|7656.11|7656.11|7656.11|7654.13|7654.13|0
1652441950000|2022-05-13 11:39:10|7656.09|7656.09|7656.38|7656.38|7656.38|7656.38|7656.09|7656.09|0
1652441970000|2022-05-13 11:39:30|7656.94|7656.94|7656.94|7656.94|7656.94|7656.94|7656.94|7656.94|0
1652441980000|2022-05-13 11:39:40|7656.9|7656.9|7657.18|7657.18|7658.03|7658.03|7656.9|7656.9|0
1652442000000|2022-05-13 11:40:00|7657.75|7657.75|7658.31|7658.31|7658.88|7658.88|7657.75|7657.75|0
1652442010000|2022-05-13 11:40:10|7657.47|7657.47|7657.47|7657.47|7657.47|7657.47|7657.47|7657.47|0
1652442020000|2022-05-13 11:40:20|7658.6|7658.6|7658.88|7658.88|7658.88|7658.88|7658.6|7658.6|0
1652442030000|2022-05-13 11:40:30|7658.86|7658.86|7657.73|7657.73|7658.86|7658.86|7657.73|7657.73|0
1652442040000|2022-05-13 11:40:40|7657.72|7657.72|7658|7658|7658|7658|7657.72|7657.72|0
1652442050000|2022-05-13 11:40:50|7657.97|7657.97|7659.09|7659.09|7659.09|7659.09|7657.96|7657.96|0
1652442060000|2022-05-13 11:41:00|7659.37|7659.37|7659.41|7659.41|7659.41|7659.41|7659.37|7659.37|0
1652442070000|2022-05-13 11:41:10|7659.37|7659.37|7659.37|7659.37|7659.37|7659.37|7659.37|7659.37|0
1652442090000|2022-05-13 11:41:30|7659.09|7659.09|7659.09|7659.09|7659.09|7659.09|7659.09|7659.09|0
1652442100000|2022-05-13 11:41:40|7659.07|7659.07|7659.07|7659.07|7659.07|7659.07|7659.07|7659.07|0
1652442110000|2022-05-13 11:41:50|7659.12|7659.12|7657.99|7657.99|7659.12|7659.12|7657.99|7657.99|0
1652442120000|2022-05-13 11:42:00|7657.42|7657.42|7656.86|7656.86|7657.71|7657.71|7656.58|7656.58|0
1652442130000|2022-05-13 11:42:10|7657.99|7657.99|7657.99|7657.99|7657.99|7657.99|7657.99|7657.99|0
1652442140000|2022-05-13 11:42:20|7656.86|7656.86|7656.86|7656.86|7656.86|7656.86|7656.86|7656.86|0
1652442160000|2022-05-13 11:42:40|7657.14|7657.14|7656.58|7656.58|7657.14|7657.14|7656.58|7656.58|0
1652442180000|2022-05-13 11:43:00|7656.51|7656.51|7654.18|7654.18|7656.51|7656.51|7654.18|7654.18|0
1652442190000|2022-05-13 11:43:10|7655.31|7655.31|7655.31|7655.31|7655.31|7655.31|7655.31|7655.31|0
1652442200000|2022-05-13 11:43:20|7655.02|7655.02|7655.02|7655.02|7655.02|7655.02|7655.02|7655.02|0
1652442220000|2022-05-13 11:43:40|7654.74|7654.74|7654.74|7654.74|7655.87|7655.87|7654.74|7654.74|0
1652442240000|2022-05-13 11:44:00|7654.72|7654.72|7654.72|7654.72|7654.72|7654.72|7654.72|7654.72|0
1652442250000|2022-05-13 11:44:10|7655.85|7655.85|7656.13|7656.13|7656.13|7656.13|7655.85|7655.85|0
1652442280000|2022-05-13 11:44:40|7655.98|7655.98|7654.35|7654.35|7655.98|7655.98|7654.35|7654.35|0
1652442290000|2022-05-13 11:44:50|7653.5|7653.5|7654.03|7654.03|7654.07|7654.07|7653.5|7653.5|0
1652442300000|2022-05-13 11:45:00|7655.16|7655.16|7655.16|7655.16|7655.16|7655.16|7655.16|7655.16|0
1652442310000|2022-05-13 11:45:10|7654.03|7654.03|7654.03|7654.03|7654.03|7654.03|7654.03|7654.03|0
1652442320000|2022-05-13 11:45:20|7654.88|7654.88|7654.88|7654.88|7654.88|7654.88|7654.88|7654.88|0
1652442330000|2022-05-13 11:45:30|7656.01|7656.01|7656.01|7656.01|7656.01|7656.01|7656.01|7656.01|0
1652442340000|2022-05-13 11:45:40|7657.14|7657.14|7655.72|7655.72|7657.14|7657.14|7655.72|7655.72|0
1652442350000|2022-05-13 11:45:50|7655.44|7655.44|7655.46|7655.46|7655.46|7655.46|7655.44|7655.44|0
1652442360000|2022-05-13 11:46:00|7654.33|7654.33|7654.62|7654.62|7654.9|7654.9|7654.05|7654.05|0
1652442370000|2022-05-13 11:46:10|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|0
1652442380000|2022-05-13 11:46:20|7654.62|7654.62|7654.33|7654.33|7654.62|7654.62|7654.33|7654.33|0
1652442390000|2022-05-13 11:46:30|7655.46|7655.46|7655.46|7655.46|7655.46|7655.46|7655.46|7655.46|0
1652442410000|2022-05-13 11:46:50|7655.18|7655.18|7653.77|7653.77|7655.18|7655.18|7653.77|7653.77|0
1652442420000|2022-05-13 11:47:00|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|0
1652442430000|2022-05-13 11:47:10|7653.77|7653.77|7653.77|7653.77|7653.77|7653.77|7653.77|7653.77|0
1652442440000|2022-05-13 11:47:20|7653.72|7653.72|7654.84|7654.84|7654.88|7654.88|7653.72|7653.72|0
1652442450000|2022-05-13 11:47:30|7654.55|7654.55|7654.52|7654.52|7654.55|7654.55|7654.52|7654.52|0
1652442460000|2022-05-13 11:47:40|7653.39|7653.39|7653.39|7653.39|7653.39|7653.39|7653.39|7653.39|0
1652442470000|2022-05-13 11:47:50|7653.46|7653.46|7654.59|7654.59|7654.59|7654.59|7653.46|7653.46|0
1652442480000|2022-05-13 11:48:00|7653.46|7653.46|7654.59|7654.59|7654.59|7654.59|7653.46|7653.46|0
1652442490000|2022-05-13 11:48:10|7654.3|7654.3|7654.3|7654.3|7654.3|7654.3|7654.3|7654.3|0
1652442510000|2022-05-13 11:48:30|7655.43|7655.43|7654.59|7654.59|7655.72|7655.72|7654.59|7654.59|0
1652442530000|2022-05-13 11:48:50|7654.02|7654.02|7655.15|7655.15|7655.15|7655.15|7654.02|7654.02|0
1652442540000|2022-05-13 11:49:00|7654.02|7654.02|7653.74|7653.74|7654.02|7654.02|7653.74|7653.74|0
1652442550000|2022-05-13 11:49:10|7652.61|7652.61|7652.61|7652.61|7652.61|7652.61|7652.61|7652.61|0
1652442560000|2022-05-13 11:49:20|7652.32|7652.32|7653.45|7653.45|7653.45|7653.45|7652.04|7652.04|0
1652442570000|2022-05-13 11:49:30|7654.58|7654.58|7654.58|7654.58|7654.58|7654.58|7654.58|7654.58|0
1652442580000|2022-05-13 11:49:40|7654.51|7654.51|7654.51|7654.51|7654.51|7654.51|7654.51|7654.51|0
1652442590000|2022-05-13 11:49:50|7654.23|7654.23|7654.23|7654.23|7654.23|7654.23|7654.23|7654.23|0
1652442600000|2022-05-13 11:50:00|7655.36|7655.36|7656.56|7656.56|7656.56|7656.56|7655.36|7655.36|0
1652442610000|2022-05-13 11:50:10|7656.52|7656.52|7656.49|7656.49|7656.77|7656.77|7656.49|7656.49|0
1652442620000|2022-05-13 11:50:20|7657.62|7657.62|7657.62|7657.62|7657.62|7657.62|7657.62|7657.62|0
1652442630000|2022-05-13 11:50:30|7656.49|7656.49|7657.59|7657.59|7657.59|7657.59|7656.46|7656.46|0
1652442640000|2022-05-13 11:50:40|7656.46|7656.46|7656.18|7656.18|7656.46|7656.46|7656.18|7656.18|0
1652442650000|2022-05-13 11:50:50|7656.74|7656.74|7658.44|7658.44|7658.44|7658.44|7656.74|7656.74|0
1652442660000|2022-05-13 11:51:00|7658.47|7658.47|7657.04|7657.04|7658.47|7658.47|7657.04|7657.04|0
1652442670000|2022-05-13 11:51:10|7656.48|7656.48|7657.6|7657.6|7657.6|7657.6|7655.35|7655.35|0
1652442680000|2022-05-13 11:51:20|7656.48|7656.48|7656.19|7656.19|7656.48|7656.48|7656.19|7656.19|0
1652442690000|2022-05-13 11:51:30|7657.32|7657.32|7657.32|7657.32|7657.32|7657.32|7657.32|7657.32|0
1652442700000|2022-05-13 11:51:40|7657.3|7657.3|7657.3|7657.3|7658.43|7658.43|7657.3|7657.3|0
1652442710000|2022-05-13 11:51:50|7656.17|7656.17|7656.32|7656.32|7656.46|7656.46|7656.17|7656.17|0
1652442720000|2022-05-13 11:52:00|7656.03|7656.03|7657.16|7657.16|7657.16|7657.16|7656.03|7656.03|0
1652442740000|2022-05-13 11:52:20|7657.09|7657.09|7657.09|7657.09|7657.09|7657.09|7657.09|7657.09|0
1652442750000|2022-05-13 11:52:30|7657.38|7657.38|7657.38|7657.38|7657.38|7657.38|7657.38|7657.38|0
1652442760000|2022-05-13 11:52:40|7658.51|7658.51|7658.51|7658.51|7658.51|7658.51|7658.51|7658.51|0
1652442770000|2022-05-13 11:52:50|7658.22|7658.22|7658.82|7658.82|7658.82|7658.82|7658.22|7658.22|0
1652442790000|2022-05-13 11:53:10|7659.95|7659.95|7661.08|7661.08|7661.08|7661.08|7659.95|7659.95|0
1652442800000|2022-05-13 11:53:20|7663.34|7663.34|7663.34|7663.34|7663.34|7663.34|7663.34|7663.34|0
1652442810000|2022-05-13 11:53:30|7663.29|7663.29|7663.34|7663.34|7663.4|7663.4|7663.29|7663.29|0
1652442820000|2022-05-13 11:53:40|7663.62|7663.62|7663.62|7663.62|7663.62|7663.62|7663.62|7663.62|0
1652442830000|2022-05-13 11:53:50|7664.75|7664.75|7664.75|7664.75|7664.75|7664.75|7664.75|7664.75|0
1652442840000|2022-05-13 11:54:00|7665.32|7665.32|7665.92|7665.92|7666.75|7666.75|7665.32|7665.32|0
1652442860000|2022-05-13 11:54:20|7664.79|7664.79|7664.79|7664.79|7664.79|7664.79|7664.79|7664.79|0
1652442870000|2022-05-13 11:54:30|7663.66|7663.66|7665.92|7665.92|7665.92|7665.92|7663.66|7663.66|0
1652442880000|2022-05-13 11:54:40|7665.64|7665.64|7665.57|7665.57|7665.64|7665.64|7665.57|7665.57|0
1652442890000|2022-05-13 11:54:50|7664.44|7664.44|7667.83|7667.83|7667.83|7667.83|7664.44|7664.44|0
1652442900000|2022-05-13 11:55:00|7666.7|7666.7|7666.7|7666.7|7666.7|7666.7|7666.7|7666.7|0
1652442910000|2022-05-13 11:55:10|7666.13|7666.13|7666.13|7666.13|7666.13|7666.13|7666.13|7666.13|0
1652442930000|2022-05-13 11:55:30|7666.1|7666.1|7664.69|7664.69|7666.1|7666.1|7664.69|7664.69|0
1652442940000|2022-05-13 11:55:40|7665.82|7665.82|7667.54|7667.54|7667.54|7667.54|7665.82|7665.82|0
1652442950000|2022-05-13 11:55:50|7668.67|7668.67|7668.67|7668.67|7668.67|7668.67|7668.67|7668.67|0
1652442960000|2022-05-13 11:56:00|7668.63|7668.63|7667.53|7667.53|7669.73|7669.73|7667.47|7667.47|0
1652442970000|2022-05-13 11:56:10|7668.65|7668.65|7668.65|7668.65|7668.65|7668.65|7667.53|7667.53|0
1652443000000|2022-05-13 11:56:40|7669.78|7669.78|7670.35|7670.35|7670.35|7670.35|7669.78|7669.78|0
1652443010000|2022-05-13 11:56:50|7666.1|7666.1|7666.33|7666.33|7667.52|7667.52|7666.1|7666.1|0
1652443020000|2022-05-13 11:57:00|7665.2|7665.2|7664.78|7664.78|7665.2|7665.2|7662.83|7662.83|0
1652443030000|2022-05-13 11:57:10|7663.65|7663.65|7662.52|7662.52|7663.65|7663.65|7662.52|7662.52|0
1652443040000|2022-05-13 11:57:20|7662.8|7662.8|7662.8|7662.8|7662.8|7662.8|7662.8|7662.8|0
1652443050000|2022-05-13 11:57:30|7663.93|7663.93|7662.8|7662.8|7663.93|7663.93|7662.8|7662.8|0
1652443060000|2022-05-13 11:57:40|7663.93|7663.93|7663.86|7663.86|7666.16|7666.16|7663.58|7663.58|0
1652443070000|2022-05-13 11:57:50|7664.99|7664.99|7664.99|7664.99|7664.99|7664.99|7664.99|7664.99|0
1652443080000|2022-05-13 11:58:00|7663.86|7663.86|7662.74|7662.74|7663.86|7663.86|7662.74|7662.74|0
1652443090000|2022-05-13 11:58:10|7661.61|7661.61|7661.22|7661.22|7661.61|7661.61|7661.22|7661.22|0
1652443100000|2022-05-13 11:58:20|7662.35|7662.35|7663.5|7663.5|7663.5|7663.5|7662.35|7662.35|0
1652443110000|2022-05-13 11:58:30|7664.35|7664.35|7664.36|7664.36|7664.36|7664.36|7664.35|7664.35|0
1652443120000|2022-05-13 11:58:40|7664.65|7664.65|7663.52|7663.52|7664.65|7664.65|7663.23|7663.23|0
1652443130000|2022-05-13 11:58:50|7664.08|7664.08|7667.17|7667.17|7667.47|7667.47|7664.08|7664.08|0
1652443140000|2022-05-13 11:59:00|7667.14|7667.14|7662.94|7662.94|7667.19|7667.19|7662.94|7662.94|0
1652443150000|2022-05-13 11:59:10|7662.91|7662.91|7664.05|7664.05|7665.16|7665.16|7662.88|7662.88|0
1652443160000|2022-05-13 11:59:20|7663.77|7663.77|7664.89|7664.89|7664.89|7664.89|7663.77|7663.77|0
1652443170000|2022-05-13 11:59:30|7666.02|7666.02|7662.35|7662.35|7666.02|7666.02|7661.22|7661.22|0
1652443180000|2022-05-13 11:59:40|7661.78|7661.78|7662.63|7662.63|7662.63|7662.63|7661.78|7661.78|0
1652443190000|2022-05-13 11:59:50|7663.76|7663.76|7662.69|7662.69|7663.82|7663.82|7662.69|7662.69|0
1652443200000|2022-05-13 12:00:00|7663.82|7663.82|7664.91|7664.91|7664.94|7664.94|7663.82|7663.82|0
1652443210000|2022-05-13 12:00:10|7665.19|7665.19|7665.19|7665.19|7665.19|7665.19|7665.19|7665.19|0
1652443220000|2022-05-13 12:00:20|7665.17|7665.17|7664.9|7664.9|7665.17|7665.17|7664.89|7664.89|0
1652443230000|2022-05-13 12:00:30|7663.77|7663.77|7663.49|7663.49|7663.77|7663.77|7663.49|7663.49|0
1652443240000|2022-05-13 12:00:40|7663.77|7663.77|7663.77|7663.77|7663.77|7663.77|7663.77|7663.77|0
1652443250000|2022-05-13 12:00:50|7663.76|7663.76|7663.76|7663.76|7663.76|7663.76|7663.76|7663.76|0
1652443260000|2022-05-13 12:01:00|7663.47|7663.47|7664.6|7664.6|7664.6|7664.6|7663.47|7663.47|0
1652443270000|2022-05-13 12:01:10|7663.47|7663.47|7664.32|7664.32|7664.6|7664.6|7663.47|7663.47|0
1652443280000|2022-05-13 12:01:20|7665.17|7665.17|7664|7664|7665.17|7665.17|7664|7664|0
1652443290000|2022-05-13 12:01:30|7663.72|7663.72|7665.14|7665.14|7666.83|7666.83|7663.68|7663.68|0
1652443300000|2022-05-13 12:01:40|7665.42|7665.42|7665.42|7665.42|7665.42|7665.42|7665.42|7665.42|0
1652443310000|2022-05-13 12:01:50|7665.7|7665.7|7665.42|7665.42|7665.98|7665.98|7663.14|7663.14|0
1652443320000|2022-05-13 12:02:00|7664.29|7664.29|7663.19|7663.19|7664.32|7664.32|7663.19|7663.19|0
1652443340000|2022-05-13 12:02:20|7664.32|7664.32|7665.71|7665.71|7665.71|7665.71|7664.32|7664.32|0
1652443350000|2022-05-13 12:02:30|7666.28|7666.28|7664.3|7664.3|7666.28|7666.28|7664.3|7664.3|0
1652443360000|2022-05-13 12:02:40|7664.34|7664.34|7664.34|7664.34|7665.47|7665.47|7664.34|7664.34|0
1652443370000|2022-05-13 12:02:50|7665.47|7665.47|7664.4|7664.4|7665.53|7665.53|7664.4|7664.4|0
1652443380000|2022-05-13 12:03:00|7665.25|7665.25|7664.68|7664.68|7665.25|7665.25|7664.68|7664.68|0
1652443400000|2022-05-13 12:03:20|7664.66|7664.66|7664.66|7664.66|7664.66|7664.66|7664.66|7664.66|0
1652443410000|2022-05-13 12:03:30|7665.79|7665.79|7663.55|7663.55|7665.79|7665.79|7663.55|7663.55|0
1652443430000|2022-05-13 12:03:50|7664.4|7664.4|7664.4|7664.4|7664.4|7664.4|7664.4|7664.4|0
1652443440000|2022-05-13 12:04:00|7665.53|7665.53|7667.51|7667.51|7667.51|7667.51|7665.53|7665.53|0
1652443450000|2022-05-13 12:04:10|7667.47|7667.47|7667.47|7667.47|7667.47|7667.47|7666.34|7666.34|0
1652443460000|2022-05-13 12:04:20|7666.34|7666.34|7666.06|7666.06|7667.47|7667.47|7666.06|7666.06|0
1652443470000|2022-05-13 12:04:30|7665.77|7665.77|7665.41|7665.41|7665.77|7665.77|7664.28|7664.28|0
1652443480000|2022-05-13 12:04:40|7665.42|7665.42|7664.29|7664.29|7665.42|7665.42|7664.29|7664.29|0
1652443490000|2022-05-13 12:04:50|7664.32|7664.32|7663.19|7663.19|7664.32|7664.32|7663.19|7663.19|0
1652443500000|2022-05-13 12:05:00|7663.12|7663.12|7663.25|7663.25|7663.25|7663.25|7663.12|7663.12|0
1652443510000|2022-05-13 12:05:10|7663.21|7663.21|7663.2|7663.2|7663.21|7663.21|7663.2|7663.2|0
1652443520000|2022-05-13 12:05:20|7664.33|7664.33|7660.38|7660.38|7664.33|7664.33|7660.38|7660.38|0
1652443530000|2022-05-13 12:05:30|7661.51|7661.51|7662.92|7662.92|7662.92|7662.92|7661.51|7661.51|0
1652443550000|2022-05-13 12:05:50|7661.79|7661.79|7661.79|7661.79|7661.79|7661.79|7661.79|7661.79|0
1652443560000|2022-05-13 12:06:00|7661.77|7661.77|7660.64|7660.64|7661.77|7661.77|7660.64|7660.64|0
1652443570000|2022-05-13 12:06:10|7661.77|7661.77|7661.77|7661.77|7661.77|7661.77|7661.77|7661.77|0
1652443580000|2022-05-13 12:06:20|7662.9|7662.9|7663.18|7663.18|7663.18|7663.18|7662.9|7662.9|0
1652443590000|2022-05-13 12:06:30|7662.05|7662.05|7662.34|7662.34|7662.34|7662.34|7662.05|7662.05|0
1652443600000|2022-05-13 12:06:40|7663.47|7663.47|7662.76|7662.76|7663.71|7663.71|7662.58|7662.58|0
1652443610000|2022-05-13 12:06:50|7663.89|7663.89|7663.92|7663.92|7663.92|7663.92|7663.89|7663.89|0
1652443620000|2022-05-13 12:07:00|7663.85|7663.85|7663.85|7663.85|7663.85|7663.85|7663.85|7663.85|0
1652443630000|2022-05-13 12:07:10|7664.13|7664.13|7664.1|7664.1|7664.13|7664.13|7664.1|7664.1|0
1652443650000|2022-05-13 12:07:30|7664.38|7664.38|7665.79|7665.79|7665.79|7665.79|7664.38|7664.38|0
1652443660000|2022-05-13 12:07:40|7666.92|7666.92|7666.92|7666.92|7666.92|7666.92|7666.92|7666.92|0
1652443670000|2022-05-13 12:07:50|7666.64|7666.64|7666.64|7666.64|7666.64|7666.64|7666.64|7666.64|0
1652443680000|2022-05-13 12:08:00|7667.49|7667.49|7670.31|7670.31|7670.31|7670.31|7666.92|7666.92|0
1652443700000|2022-05-13 12:08:20|7670.38|7670.38|7671.79|7671.79|7671.79|7671.79|7670.38|7670.38|0
1652443710000|2022-05-13 12:08:30|7670.66|7670.66|7670.7|7670.7|7670.7|7670.7|7670.66|7670.66|0
1652443720000|2022-05-13 12:08:40|7671.55|7671.55|7671.54|7671.54|7672.68|7672.68|7671.52|7671.52|0
1652443730000|2022-05-13 12:08:50|7671.58|7671.58|7670.51|7670.51|7671.64|7671.64|7670.45|7670.45|0
1652443750000|2022-05-13 12:09:10|7671.64|7671.64|7671.64|7671.64|7671.64|7671.64|7671.64|7671.64|0
1652443770000|2022-05-13 12:09:30|7670.51|7670.51|7671.64|7671.64|7671.64|7671.64|7670.51|7670.51|0
1652443780000|2022-05-13 12:09:40|7671.59|7671.59|7670.75|7670.75|7672.16|7672.16|7670.75|7670.75|0
1652443790000|2022-05-13 12:09:50|7670.76|7670.76|7669.93|7669.93|7671.91|7671.91|7669.36|7669.36|0
1652443800000|2022-05-13 12:10:00|7672.19|7672.19|7671.06|7671.06|7673.32|7673.32|7671.06|7671.06|0
1652443810000|2022-05-13 12:10:10|7669.93|7669.93|7671.06|7671.06|7671.06|7671.06|7669.93|7669.93|0
1652443820000|2022-05-13 12:10:20|7671.63|7671.63|7672.73|7672.73|7672.76|7672.76|7671.63|7671.63|0
1652443830000|2022-05-13 12:10:30|7671.6|7671.6|7671.6|7671.6|7671.6|7671.6|7671.6|7671.6|0
1652443840000|2022-05-13 12:10:40|7672.73|7672.73|7672.73|7672.73|7672.73|7672.73|7672.73|7672.73|0
1652443850000|2022-05-13 12:10:50|7672.66|7672.66|7671.22|7671.22|7672.66|7672.66|7671.22|7671.22|0
1652443870000|2022-05-13 12:11:10|7670.63|7670.63|7670.34|7670.34|7670.63|7670.63|7669.22|7669.22|0
1652443880000|2022-05-13 12:11:20|7670.63|7670.63|7670.63|7670.63|7670.63|7670.63|7670.63|7670.63|0
1652443890000|2022-05-13 12:11:30|7671.76|7671.76|7671.81|7671.81|7671.81|7671.81|7671.76|7671.76|0
1652443900000|2022-05-13 12:11:40|7672.94|7672.94|7671.81|7671.81|7672.94|7672.94|7671.81|7671.81|0
1652443910000|2022-05-13 12:11:50|7672.1|7672.1|7672.1|7672.1|7672.1|7672.1|7672.1|7672.1|0
1652443930000|2022-05-13 12:12:10|7672.38|7672.38|7673.79|7673.79|7673.79|7673.79|7672.38|7672.38|0
1652443940000|2022-05-13 12:12:20|7674.92|7674.92|7674.92|7674.92|7676.05|7676.05|7674.92|7674.92|0
1652443950000|2022-05-13 12:12:30|7674.64|7674.64|7674.64|7674.64|7674.64|7674.64|7674.64|7674.64|0
1652443960000|2022-05-13 12:12:40|7673.51|7673.51|7672.38|7672.38|7673.51|7673.51|7672.38|7672.38|0
1652443970000|2022-05-13 12:12:50|7673.51|7673.51|7673.51|7673.51|7673.51|7673.51|7673.51|7673.51|0
1652443980000|2022-05-13 12:13:00|7674.64|7674.64|7672.38|7672.38|7674.64|7674.64|7672.38|7672.38|0
1652443990000|2022-05-13 12:13:10|7672.95|7672.95|7674.07|7674.07|7674.07|7674.07|7672.95|7672.95|0
1652444000000|2022-05-13 12:13:20|7672.95|7672.95|7672.1|7672.1|7674.07|7674.07|7672.1|7672.1|0
1652444010000|2022-05-13 12:13:30|7671.81|7671.81|7671.81|7671.81|7671.81|7671.81|7671.81|7671.81|0
1652444020000|2022-05-13 12:13:40|7671.53|7671.53|7671.57|7671.57|7672.66|7672.66|7671.53|7671.53|0
1652444030000|2022-05-13 12:13:50|7671.85|7671.85|7671.3|7671.3|7671.85|7671.85|7671.28|7671.28|0
1652444040000|2022-05-13 12:14:00|7672.43|7672.43|7673.55|7673.55|7673.55|7673.55|7672.43|7672.43|0
1652444050000|2022-05-13 12:14:10|7673.58|7673.58|7674.7|7674.7|7674.7|7674.7|7673.58|7673.58|0
1652444060000|2022-05-13 12:14:20|7675.27|7675.27|7676.4|7676.4|7676.4|7676.4|7675.27|7675.27|0
1652444070000|2022-05-13 12:14:30|7675.27|7675.27|7676.4|7676.4|7676.4|7676.4|7675.27|7675.27|0
1652444080000|2022-05-13 12:14:40|7675.27|7675.27|7676.4|7676.4|7676.4|7676.4|7675.27|7675.27|0
1652444100000|2022-05-13 12:15:00|7676.97|7676.97|7675.84|7675.84|7676.97|7676.97|7675.84|7675.84|0
1652444110000|2022-05-13 12:15:10|7676.97|7676.97|7675.84|7675.84|7676.97|7676.97|7675.84|7675.84|0
1652444120000|2022-05-13 12:15:20|7676.12|7676.12|7676.12|7676.12|7676.12|7676.12|7676.12|7676.12|0
1652444130000|2022-05-13 12:15:30|7678.38|7678.38|7678.38|7678.38|7679.51|7679.51|7678.38|7678.38|0
1652444140000|2022-05-13 12:15:40|7679.51|7679.51|7680.13|7680.13|7681.26|7681.26|7679.51|7679.51|0
1652444150000|2022-05-13 12:15:50|7681.26|7681.26|7681.26|7681.26|7681.26|7681.26|7681.26|7681.26|0
1652444160000|2022-05-13 12:16:00|7680.13|7680.13|7678.15|7678.15|7680.13|7680.13|7677.03|7677.03|0
1652444170000|2022-05-13 12:16:10|7678.13|7678.13|7677.03|7677.03|7678.15|7678.15|7677.03|7677.03|0
1652444180000|2022-05-13 12:16:20|7678.15|7678.15|7677.03|7677.03|7678.15|7678.15|7677.03|7677.03|0
1652444190000|2022-05-13 12:16:30|7678.15|7678.15|7679.34|7679.34|7679.34|7679.34|7678.15|7678.15|0
1652444200000|2022-05-13 12:16:40|7678.22|7678.22|7678.22|7678.22|7679.34|7679.34|7678.22|7678.22|0
1652444210000|2022-05-13 12:16:50|7677.09|7677.09|7678.22|7678.22|7679.34|7679.34|7677.09|7677.09|0
1652444220000|2022-05-13 12:17:00|7678.23|7678.23|7681.1|7681.1|7681.1|7681.1|7678.23|7678.23|0
1652444230000|2022-05-13 12:17:10|7681.38|7681.38|7681.38|7681.38|7681.38|7681.38|7681.38|7681.38|0
1652444240000|2022-05-13 12:17:20|7680.25|7680.25|7682|7682|7682|7682|7680.25|7680.25|0
1652444250000|2022-05-13 12:17:30|7681.72|7681.72|7681.72|7681.72|7681.72|7681.72|7681.72|7681.72|0
1652444260000|2022-05-13 12:17:40|7681.65|7681.65|7680.31|7680.31|7681.65|7681.65|7679.95|7679.95|0
1652444270000|2022-05-13 12:17:50|7680.29|7680.29|7680.29|7680.29|7680.29|7680.29|7680.29|7680.29|0
1652444280000|2022-05-13 12:18:00|7679.16|7679.16|7680.22|7680.22|7680.22|7680.22|7679.09|7679.09|0
1652444300000|2022-05-13 12:18:20|7677.96|7677.96|7679.09|7679.09|7679.09|7679.09|7677.96|7677.96|0
1652444310000|2022-05-13 12:18:30|7677.96|7677.96|7677.96|7677.96|7679.09|7679.09|7677.96|7677.96|0
1652444320000|2022-05-13 12:18:40|7677.39|7677.39|7677.39|7677.39|7677.39|7677.39|7677.39|7677.39|0
1652444330000|2022-05-13 12:18:50|7677.42|7677.42|7677.42|7677.42|7677.42|7677.42|7677.42|7677.42|0
1652444340000|2022-05-13 12:19:00|7679.68|7679.68|7678.55|7678.55|7679.68|7679.68|7678.55|7678.55|0
1652444350000|2022-05-13 12:19:10|7679.12|7679.12|7680.24|7680.24|7680.24|7680.24|7679.12|7679.12|0
1652444360000|2022-05-13 12:19:20|7679.12|7679.12|7680.81|7680.81|7680.81|7680.81|7679.12|7679.12|0
1652444370000|2022-05-13 12:19:30|7681.94|7681.94|7681.94|7681.94|7683.07|7683.07|7680.81|7680.81|0
1652444380000|2022-05-13 12:19:40|7680.81|7680.81|7682.51|7682.51|7682.51|7682.51|7680.81|7680.81|0
1652444390000|2022-05-13 12:19:50|7682.22|7682.22|7680.24|7680.24|7682.22|7682.22|7680.24|7680.24|0
1652444410000|2022-05-13 12:20:10|7681.37|7681.37|7681.37|7681.37|7681.37|7681.37|7681.37|7681.37|0
1652444420000|2022-05-13 12:20:20|7680.24|7680.24|7680.24|7680.24|7681.37|7681.37|7680.24|7680.24|0
1652444430000|2022-05-13 12:20:30|7680.28|7680.28|7679.16|7679.16|7680.28|7680.28|7679.16|7679.16|0
1652444450000|2022-05-13 12:20:50|7679.14|7679.14|7680.26|7680.26|7680.26|7680.26|7679.14|7679.14|0
1652444460000|2022-05-13 12:21:00|7680.32|7680.32|7679.19|7679.19|7680.32|7680.32|7679.19|7679.19|0
1652444470000|2022-05-13 12:21:10|7678.62|7678.62|7678.34|7678.34|7678.62|7678.62|7678.34|7678.34|0
1652444480000|2022-05-13 12:21:20|7679.47|7679.47|7679.47|7679.47|7679.47|7679.47|7679.47|7679.47|0
1652444490000|2022-05-13 12:21:30|7678.34|7678.34|7678.34|7678.34|7678.34|7678.34|7678.34|7678.34|0
1652444500000|2022-05-13 12:21:40|7678.36|7678.36|7678.37|7678.37|7678.37|7678.37|7678.36|7678.36|0
1652444520000|2022-05-13 12:22:00|7679.5|7679.5|7679.5|7679.5|7679.5|7679.5|7679.5|7679.5|0
1652444540000|2022-05-13 12:22:20|7680.63|7680.63|7681.76|7681.76|7681.76|7681.76|7680.63|7680.63|0
1652444550000|2022-05-13 12:22:30|7681.77|7681.77|7682.33|7682.33|7682.33|7682.33|7681.76|7681.76|0
1652444570000|2022-05-13 12:22:50|7681.76|7681.76|7680.66|7680.66|7681.76|7681.76|7680.63|7680.63|0
1652444580000|2022-05-13 12:23:00|7679.53|7679.53|7679.53|7679.53|7679.53|7679.53|7679.53|7679.53|0
1652444590000|2022-05-13 12:23:10|7679.55|7679.55|7679.55|7679.55|7679.55|7679.55|7679.55|7679.55|0
1652444600000|2022-05-13 12:23:20|7678.43|7678.43|7679.27|7679.27|7679.27|7679.27|7676.45|7676.45|0
1652444620000|2022-05-13 12:23:40|7679.55|7679.55|7677.58|7677.58|7679.55|7679.55|7677.58|7677.58|0
1652444630000|2022-05-13 12:23:50|7677.29|7677.29|7673.74|7673.74|7677.67|7677.67|7673.74|7673.74|0
1652444640000|2022-05-13 12:24:00|7674.87|7674.87|7674.88|7674.88|7674.88|7674.88|7673.74|7673.74|0
1652444650000|2022-05-13 12:24:10|7676.01|7676.01|7676.03|7676.03|7677.16|7677.16|7676.01|7676.01|0
1652444660000|2022-05-13 12:24:20|7676.88|7676.88|7676.88|7676.88|7678.01|7678.01|7676.88|7676.88|0
1652444680000|2022-05-13 12:24:40|7677.17|7677.17|7677.17|7677.17|7677.17|7677.17|7677.17|7677.17|0
1652444700000|2022-05-13 12:25:00|7676.04|7676.04|7676.04|7676.04|7676.04|7676.04|7676.04|7676.04|0
1652444710000|2022-05-13 12:25:10|7674.91|7674.91|7676.04|7676.04|7676.04|7676.04|7674.91|7674.91|0
1652444730000|2022-05-13 12:25:30|7677.17|7677.17|7677.17|7677.17|7678.29|7678.29|7677.17|7677.17|0
1652444740000|2022-05-13 12:25:40|7674.91|7674.91|7674.85|7674.85|7674.91|7674.91|7674.85|7674.85|0
1652444750000|2022-05-13 12:25:50|7675.98|7675.98|7677.67|7677.67|7677.67|7677.67|7675.98|7675.98|0
1652444760000|2022-05-13 12:26:00|7676.26|7676.26|7675.42|7675.42|7676.26|7676.26|7675.42|7675.42|0
1652444770000|2022-05-13 12:26:10|7674.29|7674.29|7675.13|7675.13|7675.13|7675.13|7674|7674|0
1652444780000|2022-05-13 12:26:20|7676.26|7676.26|7675.13|7675.13|7676.26|7676.26|7675.13|7675.13|0
1652444790000|2022-05-13 12:26:30|7675.7|7675.7|7675.7|7675.7|7675.7|7675.7|7675.7|7675.7|0
1652444800000|2022-05-13 12:26:40|7676.83|7676.83|7675.7|7675.7|7676.83|7676.83|7675.7|7675.7|0
1652444810000|2022-05-13 12:26:50|7674.57|7674.57|7674.57|7674.57|7674.57|7674.57|7674.57|7674.57|0
1652444820000|2022-05-13 12:27:00|7675.14|7675.14|7675.96|7675.96|7676.25|7676.25|7675.12|7675.12|0
1652444830000|2022-05-13 12:27:10|7674.83|7674.83|7673.14|7673.14|7674.83|7674.83|7673.14|7673.14|0
1652444840000|2022-05-13 12:27:20|7672.86|7672.86|7673.98|7673.98|7675.11|7675.11|7672.86|7672.86|0
1652444850000|2022-05-13 12:27:30|7673.93|7673.93|7675.62|7675.62|7675.62|7675.62|7673.93|7673.93|0
1652444870000|2022-05-13 12:27:50|7675.65|7675.65|7675.65|7675.65|7675.65|7675.65|7675.65|7675.65|0
1652444880000|2022-05-13 12:28:00|7676.78|7676.78|7677.87|7677.87|7677.87|7677.87|7676.73|7676.73|0
1652444890000|2022-05-13 12:28:10|7675.61|7675.61|7676.69|7676.69|7676.69|7676.69|7675.51|7675.51|0
1652444900000|2022-05-13 12:28:20|7674.44|7674.44|7675.04|7675.04|7675.04|7675.04|7674.44|7674.44|0
1652444910000|2022-05-13 12:28:30|7674.47|7674.47|7675.53|7675.53|7675.56|7675.56|7674.44|7674.44|0
1652444930000|2022-05-13 12:28:50|7674.4|7674.4|7676.1|7676.1|7676.1|7676.1|7674.4|7674.4|0
1652444940000|2022-05-13 12:29:00|7676.38|7676.38|7677.19|7677.19|7677.22|7677.22|7676.1|7676.1|0
1652444950000|2022-05-13 12:29:10|7677.47|7677.47|7677.19|7677.19|7677.47|7677.47|7677.19|7677.19|0
1652444960000|2022-05-13 12:29:20|7677.24|7677.24|7679.24|7679.24|7679.79|7679.79|7677.24|7677.24|0
1652444970000|2022-05-13 12:29:30|7679.25|7679.25|7678.98|7678.98|7679.55|7679.55|7678.98|7678.98|0
1652444980000|2022-05-13 12:29:40|7678.7|7678.7|7678.41|7678.41|7678.7|7678.7|7678.41|7678.41|0
1652445000000|2022-05-13 12:30:00|7679.54|7679.54|7681.24|7681.24|7681.24|7681.24|7679.54|7679.54|0
1652445010000|2022-05-13 12:30:10|7680.96|7680.96|7680.96|7680.96|7680.96|7680.96|7680.96|7680.96|0
1652445020000|2022-05-13 12:30:20|7682.08|7682.08|7682.08|7682.08|7682.08|7682.08|7682.08|7682.08|0
1652445030000|2022-05-13 12:30:30|7682.13|7682.13|7682.41|7682.41|7682.69|7682.69|7681|7681|0
1652445040000|2022-05-13 12:30:40|7682.13|7682.13|7682.13|7682.13|7682.13|7682.13|7681|7681|0
1652445050000|2022-05-13 12:30:50|7681.84|7681.84|7681.84|7681.84|7681.84|7681.84|7681.84|7681.84|0
1652445060000|2022-05-13 12:31:00|7680.71|7680.71|7677.61|7677.61|7680.71|7680.71|7677.61|7677.61|0
1652445070000|2022-05-13 12:31:10|7679.86|7679.86|7680.71|7680.71|7680.99|7680.99|7679.86|7679.86|0
1652445080000|2022-05-13 12:31:20|7681.28|7681.28|7682.44|7682.44|7682.44|7682.44|7681.28|7681.28|0
1652445090000|2022-05-13 12:31:30|7682.73|7682.73|7682.73|7682.73|7682.73|7682.73|7682.73|7682.73|0
1652445100000|2022-05-13 12:31:40|7681.88|7681.88|7681.32|7681.32|7682.73|7682.73|7681.32|7681.32|0
1652445110000|2022-05-13 12:31:50|7681.25|7681.25|7678.11|7678.11|7681.25|7681.25|7678.11|7678.11|0
1652445120000|2022-05-13 12:32:00|7679.24|7679.24|7680.67|7680.67|7680.67|7680.67|7679.24|7679.24|0
1652445130000|2022-05-13 12:32:10|7679.54|7679.54|7679.54|7679.54|7679.54|7679.54|7679.54|7679.54|0
1652445140000|2022-05-13 12:32:20|7679.56|7679.56|7679.56|7679.56|7679.56|7679.56|7679.56|7679.56|0
1652445150000|2022-05-13 12:32:30|7680.69|7680.69|7679.83|7679.83|7680.96|7680.96|7679.83|7679.83|0
1652445160000|2022-05-13 12:32:40|7680.39|7680.39|7680.15|7680.15|7680.43|7680.43|7680.15|7680.15|0
1652445170000|2022-05-13 12:32:50|7682.41|7682.41|7682.39|7682.39|7683.54|7683.54|7682.39|7682.39|0
1652445180000|2022-05-13 12:33:00|7682.41|7682.41|7682.47|7682.47|7682.47|7682.47|7682.41|7682.41|0
1652445190000|2022-05-13 12:33:10|7683.6|7683.6|7683.6|7683.6|7683.6|7683.6|7683.6|7683.6|0
1652445200000|2022-05-13 12:33:20|7683.58|7683.58|7684.17|7684.17|7684.17|7684.17|7683.58|7683.58|0
1652445210000|2022-05-13 12:33:30|7685.3|7685.3|7685.3|7685.3|7685.3|7685.3|7685.3|7685.3|0
1652445220000|2022-05-13 12:33:40|7685.32|7685.32|7685.32|7685.32|7685.32|7685.32|7685.32|7685.32|0
1652445230000|2022-05-13 12:33:50|7685.33|7685.33|7686.47|7686.47|7686.47|7686.47|7685.33|7685.33|0
1652445240000|2022-05-13 12:34:00|7686.49|7686.49|7686.49|7686.49|7686.49|7686.49|7685.36|7685.36|0
1652445250000|2022-05-13 12:34:10|7686.77|7686.77|7686.77|7686.77|7686.77|7686.77|7686.77|7686.77|0
1652445260000|2022-05-13 12:34:20|7687.9|7687.9|7686.77|7686.77|7687.9|7687.9|7686.77|7686.77|0
1652445270000|2022-05-13 12:34:30|7687.05|7687.05|7687.9|7687.9|7688.46|7688.46|7687.05|7687.05|0
1652445280000|2022-05-13 12:34:40|7686.77|7686.77|7686.77|7686.77|7686.77|7686.77|7686.77|7686.77|0
1652445290000|2022-05-13 12:34:50|7687.9|7687.9|7688.18|7688.18|7688.18|7688.18|7687.9|7687.9|0
1652445300000|2022-05-13 12:35:00|7688.75|7688.75|7689.88|7689.88|7689.88|7689.88|7688.75|7688.75|0
1652445310000|2022-05-13 12:35:10|7688.75|7688.75|7688.75|7688.75|7688.75|7688.75|7688.75|7688.75|0
1652445320000|2022-05-13 12:35:20|7688.46|7688.46|7688.48|7688.48|7688.48|7688.48|7688.46|7688.46|0
1652445330000|2022-05-13 12:35:30|7688.52|7688.52|7688.52|7688.52|7688.52|7688.52|7688.52|7688.52|0
1652445350000|2022-05-13 12:35:50|7688.45|7688.45|7688.43|7688.43|7688.45|7688.45|7687.04|7687.04|0
1652445360000|2022-05-13 12:36:00|7687.3|7687.3|7685.28|7685.28|7687.3|7687.3|7684.15|7684.15|0
1652445370000|2022-05-13 12:36:10|7685.56|7685.56|7685.56|7685.56|7685.56|7685.56|7685.56|7685.56|0
1652445380000|2022-05-13 12:36:20|7686.69|7686.69|7685.56|7685.56|7686.69|7686.69|7685.56|7685.56|0
1652445390000|2022-05-13 12:36:30|7687.82|7687.82|7687.82|7687.82|7687.82|7687.82|7687.82|7687.82|0
1652445400000|2022-05-13 12:36:40|7686.69|7686.69|7686.97|7686.97|7686.97|7686.97|7686.66|7686.66|0
1652445410000|2022-05-13 12:36:50|7688.1|7688.1|7688.09|7688.09|7688.1|7688.1|7688.09|7688.09|0
1652445420000|2022-05-13 12:37:00|7688.37|7688.37|7688.65|7688.65|7688.65|7688.65|7688.37|7688.37|0
1652445430000|2022-05-13 12:37:10|7687.52|7687.52|7688.41|7688.41|7688.41|7688.41|7686.96|7686.96|0
1652445440000|2022-05-13 12:37:20|7689.54|7689.54|7688.41|7688.41|7689.54|7689.54|7688.41|7688.41|0
1652445450000|2022-05-13 12:37:30|7689.54|7689.54|7688.36|7688.36|7689.54|7689.54|7688.36|7688.36|0
1652445460000|2022-05-13 12:37:40|7687.23|7687.23|7688.36|7688.36|7688.36|7688.36|7687.23|7687.23|0
1652445470000|2022-05-13 12:37:50|7688.25|7688.25|7687.19|7687.19|7688.32|7688.32|7687.19|7687.19|0
1652445480000|2022-05-13 12:38:00|7688.32|7688.32|7688.32|7688.32|7688.32|7688.32|7688.32|7688.32|0
1652445490000|2022-05-13 12:38:10|7687.19|7687.19|7687.5|7687.5|7687.5|7687.5|7685.23|7685.23|0
1652445500000|2022-05-13 12:38:20|7687.51|7687.51|7686.39|7686.39|7687.51|7687.51|7686.39|7686.39|0
1652445510000|2022-05-13 12:38:30|7686.1|7686.1|7686.1|7686.1|7686.1|7686.1|7686.1|7686.1|0
1652445530000|2022-05-13 12:38:50|7684.97|7684.97|7687.23|7687.23|7687.23|7687.23|7684.97|7684.97|0
1652445540000|2022-05-13 12:39:00|7686.95|7686.95|7686.1|7686.1|7687.23|7687.23|7686.1|7686.1|0
1652445550000|2022-05-13 12:39:10|7686.09|7686.09|7686.09|7686.09|7686.09|7686.09|7686.09|7686.09|0
1652445580000|2022-05-13 12:39:40|7684.96|7684.96|7686.09|7686.09|7686.09|7686.09|7684.96|7684.96|0
1652445610000|2022-05-13 12:40:10|7684.96|7684.96|7684.96|7684.96|7684.96|7684.96|7684.96|7684.96|0
1652445620000|2022-05-13 12:40:20|7686.09|7686.09|7686.05|7686.05|7686.09|7686.09|7686.05|7686.05|0
1652445630000|2022-05-13 12:40:30|7686.33|7686.33|7686.33|7686.33|7686.33|7686.33|7686.33|7686.33|0
1652445640000|2022-05-13 12:40:40|7686.32|7686.32|7685.47|7685.47|7686.32|7686.32|7685.19|7685.19|0
1652445650000|2022-05-13 12:40:50|7685.43|7685.43|7685.43|7685.43|7685.43|7685.43|7685.43|7685.43|0
1652445660000|2022-05-13 12:41:00|7685.34|7685.34|7684.93|7684.93|7686.06|7686.06|7684.93|7684.93|0
1652445670000|2022-05-13 12:41:10|7685.5|7685.5|7686.87|7686.87|7686.91|7686.91|7685.5|7685.5|0
1652445680000|2022-05-13 12:41:20|7685.18|7685.18|7685.46|7685.46|7685.46|7685.46|7684.33|7684.33|0
1652445690000|2022-05-13 12:41:30|7684.33|7684.33|7685.14|7685.14|7685.14|7685.14|7684.01|7684.01|0
1652445700000|2022-05-13 12:41:40|7685.16|7685.16|7685.23|7685.23|7685.23|7685.23|7685.16|7685.16|0
1652445710000|2022-05-13 12:41:50|7685.56|7685.56|7685.65|7685.65|7685.65|7685.65|7685.55|7685.55|0
1652445720000|2022-05-13 12:42:00|7686.77|7686.77|7685.65|7685.65|7686.77|7686.77|7685.65|7685.65|0
1652445730000|2022-05-13 12:42:10|7686.5|7686.5|7686.78|7686.78|7687.91|7687.91|7686.5|7686.5|0
1652445740000|2022-05-13 12:42:20|7687.91|7687.91|7686.78|7686.78|7689.04|7689.04|7686.5|7686.5|0
1652445750000|2022-05-13 12:42:30|7687.91|7687.91|7686.5|7686.5|7687.91|7687.91|7686.5|7686.5|0
1652445760000|2022-05-13 12:42:40|7685.37|7685.37|7687.62|7687.62|7687.62|7687.62|7685.37|7685.37|0
1652445770000|2022-05-13 12:42:50|7686.5|7686.5|7688.19|7688.19|7688.19|7688.19|7686.5|7686.5|0
1652445780000|2022-05-13 12:43:00|7687.91|7687.91|7686.5|7686.5|7687.91|7687.91|7686.5|7686.5|0
1652445790000|2022-05-13 12:43:10|7686.21|7686.21|7686.21|7686.21|7686.21|7686.21|7686.21|7686.21|0
1652445800000|2022-05-13 12:43:20|7686.5|7686.5|7687.62|7687.62|7688.75|7688.75|7686.5|7686.5|0
1652445810000|2022-05-13 12:43:30|7688.75|7688.75|7690.17|7690.17|7691.29|7691.29|7688.75|7688.75|0
1652445820000|2022-05-13 12:43:40|7691.86|7691.86|7691.9|7691.9|7691.9|7691.9|7691.86|7691.86|0
1652445830000|2022-05-13 12:43:50|7691.85|7691.85|7690.81|7690.81|7691.99|7691.99|7690.72|7690.72|0
1652445840000|2022-05-13 12:44:00|7691.09|7691.09|7691.09|7691.09|7691.09|7691.09|7691.09|7691.09|0
1652445850000|2022-05-13 12:44:10|7691.13|7691.13|7691.13|7691.13|7691.13|7691.13|7691.13|7691.13|0
1652445870000|2022-05-13 12:44:30|7690.84|7690.84|7690.63|7690.63|7690.84|7690.84|7690.56|7690.56|0
1652445880000|2022-05-13 12:44:40|7689.5|7689.5|7689.47|7689.47|7689.5|7689.5|7689.47|7689.47|0
1652445890000|2022-05-13 12:44:50|7689.52|7689.52|7689.52|7689.52|7689.52|7689.52|7689.52|7689.52|0
1652445900000|2022-05-13 12:45:00|7689.54|7689.54|7689.54|7689.54|7689.54|7689.54|7689.54|7689.54|0
1652445910000|2022-05-13 12:45:10|7689.58|7689.58|7689.6|7689.6|7689.6|7689.6|7689.58|7689.58|0
1652445920000|2022-05-13 12:45:20|7689.61|7689.61|7689.61|7689.61|7689.61|7689.61|7689.61|7689.61|0
1652445930000|2022-05-13 12:45:30|7689.63|7689.63|7689.63|7689.63|7689.63|7689.63|7689.63|7689.63|0
1652445950000|2022-05-13 12:45:50|7689.59|7689.59|7690.94|7690.94|7691|7691|7689.59|7689.59|0
1652445960000|2022-05-13 12:46:00|7692.07|7692.07|7690.94|7690.94|7692.07|7692.07|7690.94|7690.94|0
1652445970000|2022-05-13 12:46:10|7692.07|7692.07|7692.4|7692.4|7692.4|7692.4|7692.07|7692.07|0
1652445980000|2022-05-13 12:46:20|7692.38|7692.38|7692.44|7692.44|7693.57|7693.57|7692.38|7692.38|0
1652445990000|2022-05-13 12:46:30|7692.72|7692.72|7692.72|7692.72|7692.72|7692.72|7692.72|7692.72|0
1652446000000|2022-05-13 12:46:40|7693.85|7693.85|7694.14|7694.14|7694.14|7694.14|7693.85|7693.85|0
1652446010000|2022-05-13 12:46:50|7694.42|7694.42|7694.14|7694.14|7694.42|7694.42|7694.14|7694.14|0
1652446020000|2022-05-13 12:47:00|7693.01|7693.01|7692.16|7692.16|7693.01|7693.01|7692.16|7692.16|0
1652446030000|2022-05-13 12:47:10|7692.44|7692.44|7692.44|7692.44|7692.44|7692.44|7692.44|7692.44|0
1652446040000|2022-05-13 12:47:20|7692.16|7692.16|7692.16|7692.16|7692.16|7692.16|7692.16|7692.16|0
1652446060000|2022-05-13 12:47:40|7691.87|7691.87|7689.26|7689.26|7691.87|7691.87|7689.26|7689.26|0
1652446070000|2022-05-13 12:47:50|7690.39|7690.39|7690.39|7690.39|7690.39|7690.39|7690.39|7690.39|0
1652446080000|2022-05-13 12:48:00|7690.95|7690.95|7690.11|7690.11|7691.24|7691.24|7690.11|7690.11|0
1652446100000|2022-05-13 12:48:20|7691.24|7691.24|7691.54|7691.54|7691.54|7691.54|7690.39|7690.39|0
1652446120000|2022-05-13 12:48:40|7691.26|7691.26|7690.71|7690.71|7691.28|7691.28|7690.71|7690.71|0
1652446140000|2022-05-13 12:49:00|7691.56|7691.56|7691.62|7691.62|7691.62|7691.62|7691.56|7691.56|0
1652446150000|2022-05-13 12:49:10|7691.66|7691.66|7691.37|7691.37|7691.66|7691.66|7691.37|7691.37|0
1652446160000|2022-05-13 12:49:20|7690.25|7690.25|7690.25|7690.25|7690.25|7690.25|7690.25|7690.25|0
1652446170000|2022-05-13 12:49:30|7691.37|7691.37|7691.37|7691.37|7691.37|7691.37|7691.37|7691.37|0
1652446180000|2022-05-13 12:49:40|7691.4|7691.4|7691.4|7691.4|7691.4|7691.4|7691.4|7691.4|0
1652446190000|2022-05-13 12:49:50|7691.45|7691.45|7691.45|7691.45|7691.45|7691.45|7691.45|7691.45|0
1652446200000|2022-05-13 12:50:00|7691.74|7691.74|7691.45|7691.45|7691.74|7691.74|7691.45|7691.45|0
1652446210000|2022-05-13 12:50:10|7690.33|7690.33|7690.33|7690.33|7690.33|7690.33|7690.33|7690.33|0
1652446220000|2022-05-13 12:50:20|7690.61|7690.61|7690.61|7690.61|7690.61|7690.61|7690.61|7690.61|0
1652446230000|2022-05-13 12:50:30|7691.74|7691.74|7690.61|7690.61|7691.74|7691.74|7690.61|7690.61|0
1652446240000|2022-05-13 12:50:40|7691.74|7691.74|7691.81|7691.81|7691.81|7691.81|7691.74|7691.74|0
1652446250000|2022-05-13 12:50:50|7692.09|7692.09|7693.51|7693.51|7693.51|7693.51|7692.09|7692.09|0
1652446260000|2022-05-13 12:51:00|7692.38|7692.38|7692.38|7692.38|7692.38|7692.38|7692.38|7692.38|0
1652446280000|2022-05-13 12:51:20|7694.63|7694.63|7694.63|7694.63|7694.63|7694.63|7694.63|7694.63|0
1652446290000|2022-05-13 12:51:30|7693.51|7693.51|7694.94|7694.94|7694.94|7694.94|7693.22|7693.22|0
1652446300000|2022-05-13 12:51:40|7694.93|7694.93|7694.94|7694.94|7694.94|7694.94|7694.93|7694.93|0
1652446310000|2022-05-13 12:51:50|7694.96|7694.96|7694.96|7694.96|7694.97|7694.97|7694.96|7694.96|0
1652446320000|2022-05-13 12:52:00|7693.83|7693.83|7693.83|7693.83|7693.83|7693.83|7693.83|7693.83|0
1652446330000|2022-05-13 12:52:10|7694.96|7694.96|7694.96|7694.96|7694.96|7694.96|7694.96|7694.96|0
1652446340000|2022-05-13 12:52:20|7695.24|7695.24|7694.39|7694.39|7695.24|7695.24|7694.11|7694.11|0
1652446350000|2022-05-13 12:52:30|7694.68|7694.68|7695.81|7695.81|7695.81|7695.81|7694.68|7694.68|0
1652446360000|2022-05-13 12:52:40|7695.52|7695.52|7696.08|7696.08|7696.98|7696.98|7695.52|7695.52|0
1652446370000|2022-05-13 12:52:50|7696.36|7696.36|7700.98|7700.98|7700.98|7700.98|7696.36|7696.36|0
1652446380000|2022-05-13 12:53:00|7701.01|7701.01|7701.04|7701.04|7701.04|7701.04|7699.91|7699.91|0
1652446390000|2022-05-13 12:53:10|7701.02|7701.02|7699.05|7699.05|7701.02|7701.02|7699.05|7699.05|0
1652446400000|2022-05-13 12:53:20|7700.18|7700.18|7699.9|7699.9|7700.18|7700.18|7697.64|7697.64|0
1652446410000|2022-05-13 12:53:30|7698.77|7698.77|7695.94|7695.94|7698.77|7698.77|7695.94|7695.94|0
1652446420000|2022-05-13 12:53:40|7696.23|7696.23|7696.23|7696.23|7696.23|7696.23|7696.23|7696.23|0
1652446430000|2022-05-13 12:53:50|7697.35|7697.35|7697.35|7697.35|7697.35|7697.35|7697.35|7697.35|0
1652446440000|2022-05-13 12:54:00|7698.48|7698.48|7699.55|7699.55|7699.55|7699.55|7698.42|7698.42|0
1652446450000|2022-05-13 12:54:10|7699.51|7699.51|7699.51|7699.51|7699.51|7699.51|7699.51|7699.51|0
1652446460000|2022-05-13 12:54:20|7699.49|7699.49|7700.89|7700.89|7700.89|7700.89|7699.49|7699.49|0
1652446470000|2022-05-13 12:54:30|7700.61|7700.61|7700.61|7700.61|7700.61|7700.61|7700.61|7700.61|0
1652446480000|2022-05-13 12:54:40|7699.48|7699.48|7699.48|7699.48|7699.48|7699.48|7699.48|7699.48|0
1652446490000|2022-05-13 12:54:50|7700.05|7700.05|7700.05|7700.05|7700.05|7700.05|7700.05|7700.05|0
1652446500000|2022-05-13 12:55:00|7701.17|7701.17|7701.17|7701.17|7701.17|7701.17|7698.92|7698.92|0
1652446510000|2022-05-13 12:55:10|7700.05|7700.05|7701.46|7701.46|7701.46|7701.46|7700.05|7700.05|0
1652446520000|2022-05-13 12:55:20|7702.59|7702.59|7702.59|7702.59|7702.59|7702.59|7702.59|7702.59|0
1652446530000|2022-05-13 12:55:30|7701.46|7701.46|7701.76|7701.76|7702.89|7702.89|7701.46|7701.46|0
1652446540000|2022-05-13 12:55:40|7702.04|7702.04|7702.33|7702.33|7702.33|7702.33|7702.04|7702.04|0
1652446550000|2022-05-13 12:55:50|7702.04|7702.04|7702.61|7702.61|7702.61|7702.61|7702.04|7702.04|0
1652446560000|2022-05-13 12:56:00|7703.74|7703.74|7702.61|7702.61|7703.74|7703.74|7702.61|7702.61|0
1652446570000|2022-05-13 12:56:10|7703.74|7703.74|7704.87|7704.87|7704.87|7704.87|7703.74|7703.74|0
1652446580000|2022-05-13 12:56:20|7702.61|7702.61|7701.94|7701.94|7702.61|7702.61|7701.94|7701.94|0
1652446590000|2022-05-13 12:56:30|7701.66|7701.66|7702.23|7702.23|7702.23|7702.23|7701.66|7701.66|0
1652446600000|2022-05-13 12:56:40|7701.1|7701.1|7702.23|7702.23|7702.23|7702.23|7701.1|7701.1|0
1652446610000|2022-05-13 12:56:50|7701.1|7701.1|7704.77|7704.77|7704.77|7704.77|7701.1|7701.1|0
1652446620000|2022-05-13 12:57:00|7705.05|7705.05|7704.77|7704.77|7705.05|7705.05|7704.77|7704.77|0
1652446630000|2022-05-13 12:57:10|7705.62|7705.62|7705.62|7705.62|7705.62|7705.62|7704.49|7704.49|0
1652446640000|2022-05-13 12:57:20|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|0
1652446650000|2022-05-13 12:57:30|7704.2|7704.2|7704.25|7704.25|7704.25|7704.25|7704.2|7704.2|0
1652446660000|2022-05-13 12:57:40|7704.81|7704.81|7712.15|7712.15|7713|7713|7704.25|7704.25|0
1652446670000|2022-05-13 12:57:50|7711.02|7711.02|7710.74|7710.74|7711.02|7711.02|7709.61|7709.61|0
1652446680000|2022-05-13 12:58:00|7710.68|7710.68|7709.54|7709.54|7710.68|7710.68|7708.41|7708.41|0
1652446690000|2022-05-13 12:58:10|7711.24|7711.24|7710.11|7710.11|7711.24|7711.24|7710.11|7710.11|0
1652446700000|2022-05-13 12:58:20|7711.24|7711.24|7711.24|7711.24|7712.37|7712.37|7711.24|7711.24|0
1652446720000|2022-05-13 12:58:40|7712.37|7712.37|7712.93|7712.93|7712.93|7712.93|7712.37|7712.37|0
1652446730000|2022-05-13 12:58:50|7714.06|7714.06|7712.97|7712.97|7714.1|7714.1|7712.97|7712.97|0
1652446740000|2022-05-13 12:59:00|7712.99|7712.99|7711.86|7711.86|7712.99|7712.99|7711.86|7711.86|0
1652446750000|2022-05-13 12:59:10|7710.74|7710.74|7710.74|7710.74|7710.74|7710.74|7710.74|7710.74|0
1652446760000|2022-05-13 12:59:20|7711.86|7711.86|7710.74|7710.74|7711.86|7711.86|7710.74|7710.74|0
1652446770000|2022-05-13 12:59:30|7710.71|7710.71|7709.57|7709.57|7710.71|7710.71|7708.45|7708.45|0
1652446780000|2022-05-13 12:59:40|7708.45|7708.45|7707.88|7707.88|7708.45|7708.45|7707.88|7707.88|0
1652446790000|2022-05-13 12:59:50|7709.01|7709.01|7709.01|7709.01|7709.01|7709.01|7709.01|7709.01|0
1652446800000|2022-05-13 13:00:00|7707.88|7707.88|7705.57|7705.57|7707.88|7707.88|7705.57|7705.57|0
1652446810000|2022-05-13 13:00:10|7707.83|7707.83|7705|7705|7707.83|7707.83|7705|7705|0
1652446820000|2022-05-13 13:00:20|7707.26|7707.26|7706.15|7706.15|7707.26|7707.26|7706.13|7706.13|0
1652446830000|2022-05-13 13:00:30|7706.12|7706.12|7706.12|7706.12|7706.12|7706.12|7706.12|7706.12|0
1652446840000|2022-05-13 13:00:40|7704.99|7704.99|7706.68|7706.68|7706.68|7706.68|7704.99|7704.99|0
1652446850000|2022-05-13 13:00:50|7706.97|7706.97|7706.97|7706.97|7707.25|7707.25|7706.97|7706.97|0
1652446860000|2022-05-13 13:01:00|7706.98|7706.98|7705.85|7705.85|7706.98|7706.98|7705.85|7705.85|0
1652446870000|2022-05-13 13:01:10|7706.98|7706.98|7703.56|7703.56|7706.98|7706.98|7703.28|7703.28|0
1652446880000|2022-05-13 13:01:20|7703.5|7703.5|7703.5|7703.5|7704.63|7704.63|7702.37|7702.37|0
1652446910000|2022-05-13 13:01:50|7702.93|7702.93|7700.68|7700.68|7702.93|7702.93|7700.39|7700.39|0
1652446920000|2022-05-13 13:02:00|7700.39|7700.39|7701.52|7701.52|7701.52|7701.52|7700.39|7700.39|0
1652446930000|2022-05-13 13:02:10|7701.8|7701.8|7702.67|7702.67|7702.67|7702.67|7701.52|7701.52|0
1652446940000|2022-05-13 13:02:20|7701.54|7701.54|7702.67|7702.67|7702.67|7702.67|7701.54|7701.54|0
1652446950000|2022-05-13 13:02:30|7703.8|7703.8|7703.8|7703.8|7703.8|7703.8|7703.8|7703.8|0
1652446960000|2022-05-13 13:02:40|7704.65|7704.65|7704.65|7704.65|7704.65|7704.65|7704.65|7704.65|0
1652446970000|2022-05-13 13:02:50|7705.5|7705.5|7704.93|7704.93|7705.78|7705.78|7704.93|7704.93|0
1652446980000|2022-05-13 13:03:00|7706.06|7706.06|7706.06|7706.06|7706.06|7706.06|7704.65|7704.65|0
1652446990000|2022-05-13 13:03:10|7704.93|7704.93|7704.93|7704.93|7704.93|7704.93|7704.93|7704.93|0
1652447000000|2022-05-13 13:03:20|7706.06|7706.06|7707.47|7707.47|7707.47|7707.47|7706.06|7706.06|0
1652447010000|2022-05-13 13:03:30|7708.6|7708.6|7708.7|7708.7|7708.7|7708.7|7707.47|7707.47|0
1652447020000|2022-05-13 13:03:40|7709.27|7709.27|7709.27|7709.27|7709.27|7709.27|7709.27|7709.27|0
1652447030000|2022-05-13 13:03:50|7709.28|7709.28|7709.28|7709.28|7709.28|7709.28|7709.28|7709.28|0
1652447040000|2022-05-13 13:04:00|7708.15|7708.15|7708.15|7708.15|7708.15|7708.15|7708.15|7708.15|0
1652447050000|2022-05-13 13:04:10|7707.87|7707.87|7707.8|7707.8|7709|7709|7707.8|7707.8|0
1652447060000|2022-05-13 13:04:20|7707.52|7707.52|7706.39|7706.39|7707.52|7707.52|7706.39|7706.39|0
1652447070000|2022-05-13 13:04:30|7707.52|7707.52|7709.5|7709.5|7709.78|7709.78|7707.52|7707.52|0
1652447080000|2022-05-13 13:04:40|7710.06|7710.06|7710.35|7710.35|7710.35|7710.35|7710.06|7710.06|0
1652447090000|2022-05-13 13:04:50|7710.63|7710.63|7713.17|7713.17|7713.17|7713.17|7710.63|7710.63|0
1652447100000|2022-05-13 13:05:00|7714.3|7714.3|7716|7716|7716|7716|7714.3|7714.3|0
1652447110000|2022-05-13 13:05:10|7715.43|7715.43|7714.3|7714.3|7716|7716|7714.3|7714.3|0
1652447120000|2022-05-13 13:05:20|7714.58|7714.58|7716.84|7716.84|7716.84|7716.84|7714.58|7714.58|0
1652447130000|2022-05-13 13:05:30|7715.71|7715.71|7714.58|7714.58|7716.84|7716.84|7714.58|7714.58|0
1652447140000|2022-05-13 13:05:40|7714.3|7714.3|7714.02|7714.02|7714.3|7714.3|7713.73|7713.73|0
1652447150000|2022-05-13 13:05:50|7715.15|7715.15|7714.02|7714.02|7715.15|7715.15|7714.02|7714.02|0
1652447160000|2022-05-13 13:06:00|7714.09|7714.09|7713.52|7713.52|7714.09|7714.09|7712.39|7712.39|0
1652447170000|2022-05-13 13:06:10|7712.39|7712.39|7712.11|7712.11|7712.68|7712.68|7712.11|7712.11|0
1652447180000|2022-05-13 13:06:20|7713.24|7713.24|7713.58|7713.58|7713.58|7713.58|7713.24|7713.24|0
1652447190000|2022-05-13 13:06:30|7714.7|7714.7|7714.24|7714.24|7715.27|7715.27|7714.14|7714.14|0
1652447200000|2022-05-13 13:06:40|7715.37|7715.37|7715.65|7715.65|7715.94|7715.94|7715.37|7715.37|0
1652447210000|2022-05-13 13:06:50|7715.59|7715.59|7719.04|7719.04|7719.04|7719.04|7715.59|7715.59|0
1652447220000|2022-05-13 13:07:00|7717.91|7717.91|7719.04|7719.04|7719.04|7719.04|7717.91|7717.91|0
1652447230000|2022-05-13 13:07:10|7720.17|7720.17|7719.04|7719.04|7720.17|7720.17|7719.04|7719.04|0
1652447240000|2022-05-13 13:07:20|7719.32|7719.32|7720.75|7720.75|7720.75|7720.75|7719.32|7719.32|0
1652447250000|2022-05-13 13:07:30|7719.61|7719.61|7716.73|7716.73|7719.61|7719.61|7716.73|7716.73|0
1652447260000|2022-05-13 13:07:40|7715.61|7715.61|7715.56|7715.56|7715.61|7715.61|7715.56|7715.56|0
1652447270000|2022-05-13 13:07:50|7713.87|7713.87|7712.46|7712.46|7713.87|7713.87|7712.46|7712.46|0
1652447280000|2022-05-13 13:08:00|7713.59|7713.59|7712.17|7712.17|7713.59|7713.59|7711.33|7711.33|0
1652447290000|2022-05-13 13:08:10|7712.16|7712.16|7712.43|7712.43|7712.43|7712.43|7712.15|7712.15|0
1652447310000|2022-05-13 13:08:30|7712.71|7712.71|7712.43|7712.43|7712.71|7712.71|7712.43|7712.43|0
1652447330000|2022-05-13 13:08:50|7712.47|7712.47|7712.47|7712.47|7712.47|7712.47|7712.47|7712.47|0
1652447350000|2022-05-13 13:09:10|7711.06|7711.06|7712.96|7712.96|7712.96|7712.96|7711.06|7711.06|0
1652447360000|2022-05-13 13:09:20|7712.92|7712.92|7712.64|7712.64|7712.92|7712.92|7712.61|7712.61|0
1652447370000|2022-05-13 13:09:30|7712.92|7712.92|7712.64|7712.64|7712.92|7712.92|7712.64|7712.64|0
1652447380000|2022-05-13 13:09:40|7713.77|7713.77|7713.71|7713.71|7713.77|7713.77|7713.71|7713.71|0
1652447390000|2022-05-13 13:09:50|7713.74|7713.74|7712.59|7712.59|7713.74|7713.74|7712.59|7712.59|0
1652447400000|2022-05-13 13:10:00|7712.03|7712.03|7713.72|7713.72|7713.72|7713.72|7712.03|7712.03|0
1652447410000|2022-05-13 13:10:10|7712.59|7712.59|7713.72|7713.72|7713.72|7713.72|7712.59|7712.59|0
1652447420000|2022-05-13 13:10:20|7713.75|7713.75|7713.75|7713.75|7713.75|7713.75|7713.75|7713.75|0
1652447430000|2022-05-13 13:10:30|7713.71|7713.71|7713.71|7713.71|7713.71|7713.71|7712.58|7712.58|0
1652447440000|2022-05-13 13:10:40|7713.69|7713.69|7713.69|7713.69|7713.69|7713.69|7713.69|7713.69|0
1652447450000|2022-05-13 13:10:50|7714.82|7714.82|7714.85|7714.85|7714.85|7714.85|7714.79|7714.79|0
1652447460000|2022-05-13 13:11:00|7713.72|7713.72|7714|7714|7714.85|7714.85|7713.72|7713.72|0
1652447470000|2022-05-13 13:11:10|7714.56|7714.56|7716.54|7716.54|7716.54|7716.54|7714.56|7714.56|0
1652447480000|2022-05-13 13:11:20|7717.67|7717.67|7717.96|7717.96|7717.96|7717.96|7717.67|7717.67|0
1652447490000|2022-05-13 13:11:30|7715.7|7715.7|7714.85|7714.85|7716.83|7716.83|7714.85|7714.85|0
1652447500000|2022-05-13 13:11:40|7713.72|7713.72|7714.85|7714.85|7714.85|7714.85|7713.72|7713.72|0
1652447510000|2022-05-13 13:11:50|7713.72|7713.72|7712.31|7712.31|7713.72|7713.72|7712.31|7712.31|0
1652447530000|2022-05-13 13:12:10|7712.33|7712.33|7712.33|7712.33|7712.33|7712.33|7712.33|7712.33|0
1652447540000|2022-05-13 13:12:20|7713.46|7713.46|7710.36|7710.36|7713.46|7713.46|7710.36|7710.36|0
1652447550000|2022-05-13 13:12:30|7711.49|7711.49|7711.49|7711.49|7711.49|7711.49|7711.49|7711.49|0
1652447560000|2022-05-13 13:12:40|7711.45|7711.45|7711.45|7711.45|7711.45|7711.45|7711.45|7711.45|0
1652447570000|2022-05-13 13:12:50|7711.16|7711.16|7711.45|7711.45|7711.45|7711.45|7710.32|7710.32|0
1652447580000|2022-05-13 13:13:00|7712.57|7712.57|7712.86|7712.86|7712.86|7712.86|7711.73|7711.73|0
1652447590000|2022-05-13 13:13:10|7713.14|7713.14|7714.34|7714.34|7714.34|7714.34|7713.14|7713.14|0
1652447600000|2022-05-13 13:13:20|7713.21|7713.21|7713.21|7713.21|7713.21|7713.21|7713.21|7713.21|0
1652447610000|2022-05-13 13:13:30|7712.93|7712.93|7711.84|7711.84|7712.97|7712.97|7711.84|7711.84|0
1652447620000|2022-05-13 13:13:40|7711.56|7711.56|7711.56|7711.56|7711.56|7711.56|7711.56|7711.56|0
1652447630000|2022-05-13 13:13:50|7711.84|7711.84|7712.14|7712.14|7712.14|7712.14|7711.02|7711.02|0
1652447640000|2022-05-13 13:14:00|7711.86|7711.86|7708.68|7708.68|7711.86|7711.86|7708.4|7708.4|0
1652447650000|2022-05-13 13:14:10|7708.65|7708.65|7710.26|7710.26|7710.26|7710.26|7708.57|7708.57|0
1652447660000|2022-05-13 13:14:20|7709.98|7709.98|7709.98|7709.98|7709.98|7709.98|7709.98|7709.98|0
1652447670000|2022-05-13 13:14:30|7711.11|7711.11|7711.39|7711.39|7711.39|7711.39|7710.82|7710.82|0
1652447690000|2022-05-13 13:14:50|7711.34|7711.34|7710.21|7710.21|7711.34|7711.34|7710.21|7710.21|0
1652447700000|2022-05-13 13:15:00|7710.17|7710.17|7709.04|7709.04|7710.17|7710.17|7709.04|7709.04|0
1652447710000|2022-05-13 13:15:10|7709.01|7709.01|7711.27|7711.27|7711.27|7711.27|7709.01|7709.01|0
1652447720000|2022-05-13 13:15:20|7710.14|7710.14|7712.96|7712.96|7712.96|7712.96|7710.14|7710.14|0
1652447730000|2022-05-13 13:15:30|7713.24|7713.24|7714.73|7714.73|7714.97|7714.97|7713.24|7713.24|0
1652447750000|2022-05-13 13:15:50|7712.47|7712.47|7712.41|7712.41|7712.47|7712.47|7712.41|7712.41|0
1652447760000|2022-05-13 13:16:00|7712.34|7712.34|7711.21|7711.21|7712.34|7712.34|7710.09|7710.09|0
1652447770000|2022-05-13 13:16:10|7710.09|7710.09|7710.93|7710.93|7710.93|7710.93|7709.8|7709.8|0
1652447780000|2022-05-13 13:16:20|7711.78|7711.78|7714.32|7714.32|7714.32|7714.32|7711.78|7711.78|0
1652447790000|2022-05-13 13:16:30|7714.04|7714.04|7709.76|7709.76|7714.04|7714.04|7708.63|7708.63|0
1652447800000|2022-05-13 13:16:40|7708.63|7708.63|7709.76|7709.76|7709.76|7709.76|7708.63|7708.63|0
1652447810000|2022-05-13 13:16:50|7709.82|7709.82|7709.82|7709.82|7709.82|7709.82|7709.82|7709.82|0
1652447830000|2022-05-13 13:17:10|7709.54|7709.54|7708.66|7708.66|7709.54|7709.54|7708.66|7708.66|0
1652447850000|2022-05-13 13:17:30|7707.53|7707.53|7707.54|7707.54|7707.59|7707.59|7707.48|7707.48|0
1652447860000|2022-05-13 13:17:40|7708.67|7708.67|7708.38|7708.38|7708.67|7708.67|7708.38|7708.38|0
1652447870000|2022-05-13 13:17:50|7708.34|7708.34|7710.31|7710.31|7710.6|7710.6|7708.34|7708.34|0
1652447880000|2022-05-13 13:18:00|7709.19|7709.19|7709.19|7709.19|7709.19|7709.19|7709.19|7709.19|0
1652447890000|2022-05-13 13:18:10|7709.21|7709.21|7709.21|7709.21|7709.21|7709.21|7709.21|7709.21|0
1652447900000|2022-05-13 13:18:20|7708.08|7708.08|7708.92|7708.92|7709.21|7709.21|7707.51|7707.51|0
1652447910000|2022-05-13 13:18:30|7708.64|7708.64|7707.23|7707.23|7708.64|7708.64|7707.23|7707.23|0
1652447920000|2022-05-13 13:18:40|7706.1|7706.1|7706.1|7706.1|7706.1|7706.1|7706.1|7706.1|0
1652447940000|2022-05-13 13:19:00|7704.97|7704.97|7705.53|7705.53|7705.53|7705.53|7704.4|7704.4|0
1652447950000|2022-05-13 13:19:10|7705.81|7705.81|7707.51|7707.51|7707.51|7707.51|7705.81|7705.81|0
1652447960000|2022-05-13 13:19:20|7708.64|7708.64|7708.64|7708.64|7708.64|7708.64|7708.64|7708.64|0
1652447970000|2022-05-13 13:19:30|7708.65|7708.65|7709.8|7709.8|7709.8|7709.8|7708.65|7708.65|0
1652447980000|2022-05-13 13:19:40|7710.37|7710.37|7710.37|7710.37|7710.37|7710.37|7710.37|7710.37|0
1652447990000|2022-05-13 13:19:50|7709.24|7709.24|7709.66|7709.66|7709.68|7709.68|7709.24|7709.24|0
1652448000000|2022-05-13 13:20:00|7710.79|7710.79|7709.62|7709.62|7710.79|7710.79|7708.52|7708.52|0
1652448010000|2022-05-13 13:20:10|7709.34|7709.34|7708.25|7708.25|7709.34|7709.34|7708.21|7708.21|0
1652448020000|2022-05-13 13:20:20|7708.27|7708.27|7708.27|7708.27|7708.27|7708.27|7708.27|7708.27|0
1652448030000|2022-05-13 13:20:30|7708.22|7708.22|7707.09|7707.09|7708.22|7708.22|7705.96|7705.96|0
1652448040000|2022-05-13 13:20:40|7706.54|7706.54|7704.37|7704.37|7706.54|7706.54|7704.29|7704.29|0
1652448050000|2022-05-13 13:20:50|7705.5|7705.5|7709.2|7709.2|7709.2|7709.2|7705.5|7705.5|0
1652448060000|2022-05-13 13:21:00|7708.92|7708.92|7708.61|7708.61|7708.92|7708.92|7707.22|7707.22|0
1652448070000|2022-05-13 13:21:10|7710.02|7710.02|7711.72|7711.72|7711.72|7711.72|7710.02|7710.02|0
1652448080000|2022-05-13 13:21:20|7711.43|7711.43|7711.46|7711.46|7711.46|7711.46|7711.43|7711.43|0
1652448090000|2022-05-13 13:21:30|7711.74|7711.74|7711.18|7711.18|7711.74|7711.74|7710.61|7710.61|0
1652448100000|2022-05-13 13:21:40|7710.05|7710.05|7708.35|7708.35|7710.05|7710.05|7708.35|7708.35|0
1652448110000|2022-05-13 13:21:50|7710.61|7710.61|7711.74|7711.74|7711.74|7711.74|7710.61|7710.61|0
1652448120000|2022-05-13 13:22:00|7710.61|7710.61|7713.72|7713.72|7713.72|7713.72|7710.61|7710.61|0
1652448130000|2022-05-13 13:22:10|7713.15|7713.15|7714.3|7714.3|7714.3|7714.3|7713.15|7713.15|0
1652448140000|2022-05-13 13:22:20|7714.58|7714.58|7714.04|7714.04|7715.17|7715.17|7714.04|7714.04|0
1652448150000|2022-05-13 13:22:30|7714.01|7714.01|7713.97|7713.97|7714.01|7714.01|7713.97|7713.97|0
1652448160000|2022-05-13 13:22:40|7715.1|7715.1|7714.82|7714.82|7715.1|7715.1|7714.82|7714.82|0
1652448170000|2022-05-13 13:22:50|7716.23|7716.23|7717.11|7717.11|7718.24|7718.24|7716.23|7716.23|0
1652448180000|2022-05-13 13:23:00|7716.54|7716.54|7715.4|7715.4|7716.54|7716.54|7715.4|7715.4|0
1652448190000|2022-05-13 13:23:10|7715.42|7715.42|7715.42|7715.42|7715.42|7715.42|7715.42|7715.42|0
1652448200000|2022-05-13 13:23:20|7716.55|7716.55|7717.67|7717.67|7717.67|7717.67|7716.55|7716.55|0
1652448210000|2022-05-13 13:23:30|7716.55|7716.55|7717.67|7717.67|7717.67|7717.67|7716.55|7716.55|0
1652448220000|2022-05-13 13:23:40|7718.24|7718.24|7717.97|7717.97|7718.26|7718.26|7717.69|7717.69|0
1652448230000|2022-05-13 13:23:50|7718.26|7718.26|7718.26|7718.26|7718.26|7718.26|7718.26|7718.26|0
1652448240000|2022-05-13 13:24:00|7717.97|7717.97|7715.71|7715.71|7717.97|7717.97|7715.71|7715.71|0
1652448250000|2022-05-13 13:24:10|7715.69|7715.69|7716.82|7716.82|7717.94|7717.94|7715.69|7715.69|0
1652448260000|2022-05-13 13:24:20|7717.94|7717.94|7717.68|7717.68|7717.94|7717.94|7717.66|7717.66|0
1652448280000|2022-05-13 13:24:40|7718.81|7718.81|7717.09|7717.09|7718.81|7718.81|7717.09|7717.09|0
1652448290000|2022-05-13 13:24:50|7719.35|7719.35|7719.97|7719.97|7719.97|7719.97|7719.35|7719.35|0
1652448300000|2022-05-13 13:25:00|7718.85|7718.85|7718.85|7718.85|7719.97|7719.97|7718.85|7718.85|0
1652448310000|2022-05-13 13:25:10|7719.97|7719.97|7722.83|7722.83|7722.83|7722.83|7719.97|7719.97|0
1652448320000|2022-05-13 13:25:20|7721.71|7721.71|7722.55|7722.55|7723.96|7723.96|7721.71|7721.71|0
1652448330000|2022-05-13 13:25:30|7721.42|7721.42|7722.27|7722.27|7723.4|7723.4|7721.42|7721.42|0
1652448340000|2022-05-13 13:25:40|7721.99|7721.99|7723.12|7723.12|7724.25|7724.25|7721.99|7721.99|0
1652448350000|2022-05-13 13:25:50|7724.25|7724.25|7724.25|7724.25|7724.25|7724.25|7724.25|7724.25|0
1652448360000|2022-05-13 13:26:00|7724.21|7724.21|7721.95|7721.95|7724.21|7724.21|7721.95|7721.95|0
1652448370000|2022-05-13 13:26:10|7723.08|7723.08|7721.04|7721.04|7723.08|7723.08|7720.76|7720.76|0
1652448380000|2022-05-13 13:26:20|7721.33|7721.33|7721.31|7721.31|7722.44|7722.44|7721.31|7721.31|0
1652448390000|2022-05-13 13:26:30|7721.27|7721.27|7721.24|7721.24|7721.27|7721.27|7721.24|7721.24|0
1652448400000|2022-05-13 13:26:40|7720.11|7720.11|7720.11|7720.11|7721.24|7721.24|7720.11|7720.11|0
1652448410000|2022-05-13 13:26:50|7721.24|7721.24|7723.22|7723.22|7723.22|7723.22|7721.24|7721.24|0
1652448420000|2022-05-13 13:27:00|7723.2|7723.2|7720.94|7720.94|7723.2|7723.2|7720.94|7720.94|0
1652448430000|2022-05-13 13:27:10|7722.07|7722.07|7724.61|7724.61|7724.61|7724.61|7722.07|7722.07|0
1652448440000|2022-05-13 13:27:20|7723.48|7723.48|7723.41|7723.41|7723.48|7723.48|7722.28|7722.28|0
1652448450000|2022-05-13 13:27:30|7722.28|7722.28|7722.22|7722.22|7722.28|7722.28|7722.22|7722.22|0
1652448470000|2022-05-13 13:27:50|7722.18|7722.18|7722.19|7722.19|7722.19|7722.19|7722.18|7722.18|0
1652448480000|2022-05-13 13:28:00|7722.21|7722.21|7721.07|7721.07|7722.21|7722.21|7720.79|7720.79|0
1652448490000|2022-05-13 13:28:10|7721.35|7721.35|7721.35|7721.35|7721.35|7721.35|7720.23|7720.23|0
1652448500000|2022-05-13 13:28:20|7720.23|7720.23|7721.35|7721.35|7721.35|7721.35|7719.94|7719.94|0
1652448510000|2022-05-13 13:28:30|7720.23|7720.23|7720.23|7720.23|7720.23|7720.23|7720.23|7720.23|0
1652448520000|2022-05-13 13:28:40|7720.21|7720.21|7721.37|7721.37|7721.37|7721.37|7720.21|7720.21|0
1652448530000|2022-05-13 13:28:50|7720.8|7720.8|7722.5|7722.5|7722.5|7722.5|7720.8|7720.8|0
1652448540000|2022-05-13 13:29:00|7722.48|7722.48|7721.1|7721.1|7722.48|7722.48|7721.1|7721.1|0
1652448550000|2022-05-13 13:29:10|7719.97|7719.97|7719.99|7719.99|7719.99|7719.99|7719.97|7719.97|0
1652448570000|2022-05-13 13:29:30|7721.12|7721.12|7722.84|7722.84|7722.84|7722.84|7721.12|7721.12|0
1652448580000|2022-05-13 13:29:40|7721.72|7721.72|7720.55|7720.55|7721.72|7721.72|7720.55|7720.55|0
1652448590000|2022-05-13 13:29:50|7720.26|7720.26|7723.34|7723.34|7723.34|7723.34|7720.26|7720.26|0
1652448600000|2022-05-13 13:30:00|7724.47|7724.47|7745.93|7745.93|7745.93|7745.93|7724.47|7724.47|0
1652448610000|2022-05-13 13:30:10|7748.48|7748.48|7745.06|7745.06|7749.36|7749.36|7745.06|7745.06|0
1652448620000|2022-05-13 13:30:20|7742.8|7742.8|7743.33|7743.33|7744.74|7744.74|7739.68|7739.68|0
1652448630000|2022-05-13 13:30:30|7745.31|7745.31|7753.24|7753.24|7754.66|7754.66|7745.31|7745.31|0
1652448640000|2022-05-13 13:30:40|7752.96|7752.96|7747.36|7747.36|7752.96|7752.96|7747.36|7747.36|0
1652448650000|2022-05-13 13:30:50|7747.07|7747.07|7749.61|7749.61|7749.61|7749.61|7747.07|7747.07|0
1652448660000|2022-05-13 13:31:00|7748.49|7748.49|7745.87|7745.87|7751.32|7751.32|7745.87|7745.87|0
1652448670000|2022-05-13 13:31:10|7744.74|7744.74|7744.72|7744.72|7746.7|7746.7|7743.31|7743.31|0
1652448680000|2022-05-13 13:31:20|7743.59|7743.59|7744.1|7744.1|7745.01|7745.01|7742.4|7742.4|0
1652448690000|2022-05-13 13:31:30|7744.66|7744.66|7746.93|7746.93|7746.93|7746.93|7744.66|7744.66|0
1652448700000|2022-05-13 13:31:40|7748.62|7748.62|7748.94|7748.94|7751.48|7751.48|7748.62|7748.62|0
1652448710000|2022-05-13 13:31:50|7749.51|7749.51|7754.07|7754.07|7754.07|7754.07|7747.81|7747.81|0
1652448720000|2022-05-13 13:32:00|7755.49|7755.49|7757.52|7757.52|7758.64|7758.64|7755.49|7755.49|0
1652448730000|2022-05-13 13:32:10|7756.67|7756.67|7755.28|7755.28|7756.69|7756.69|7755.28|7755.28|0
1652448740000|2022-05-13 13:32:20|7754.99|7754.99|7757.82|7757.82|7757.82|7757.82|7752.45|7752.45|0
1652448750000|2022-05-13 13:32:30|7758.38|7758.38|7757.85|7757.85|7758.98|7758.98|7757.85|7757.85|0
1652448760000|2022-05-13 13:32:40|7757.28|7757.28|7757.28|7757.28|7757.28|7757.28|7757|7757|0
1652448770000|2022-05-13 13:32:50|7758.41|7758.41|7757.82|7757.82|7760.64|7760.64|7757.53|7757.53|0
1652448780000|2022-05-13 13:33:00|7757.25|7757.25|7760.39|7760.39|7761.52|7761.52|7755.57|7755.57|0
1652448790000|2022-05-13 13:33:10|7759.82|7759.82|7760.08|7760.08|7761.52|7761.52|7758.98|7758.98|0
1652448800000|2022-05-13 13:33:20|7758.95|7758.95|7760.93|7760.93|7760.93|7760.93|7758.67|7758.67|0
1652448810000|2022-05-13 13:33:30|7760.91|7760.91|7770.64|7770.64|7770.95|7770.95|7760.91|7760.91|0
1652448820000|2022-05-13 13:33:40|7770.61|7770.61|7767|7767|7770.65|7770.65|7766.98|7766.98|0
1652448830000|2022-05-13 13:33:50|7766.71|7766.71|7767.4|7767.4|7772.2|7772.2|7766.15|7766.15|0
1652448840000|2022-05-13 13:34:00|7767.42|7767.42|7771.38|7771.38|7771.38|7771.38|7767.42|7767.42|0
1652448850000|2022-05-13 13:34:10|7771.66|7771.66|7773.14|7773.14|7773.14|7773.14|7770.53|7770.53|0
1652448860000|2022-05-13 13:34:20|7772.58|7772.58|7775.58|7775.58|7775.65|7775.65|7772.58|7772.58|0
1652448870000|2022-05-13 13:34:30|7775.3|7775.3|7769.85|7769.85|7775.3|7775.3|7769.85|7769.85|0
1652448880000|2022-05-13 13:34:40|7769.57|7769.57|7768.38|7768.38|7772.39|7772.39|7767.59|7767.59|0
1652448890000|2022-05-13 13:34:50|7768.09|7768.09|7771.54|7771.54|7772.62|7772.62|7768.09|7768.09|0
1652448900000|2022-05-13 13:35:00|7771.26|7771.26|7767.05|7767.05|7771.86|7771.86|7767.05|7767.05|0
1652448910000|2022-05-13 13:35:10|7766.76|7766.76|7765.34|7765.34|7767.9|7767.9|7765.28|7765.28|0
1652448920000|2022-05-13 13:35:20|7765.91|7765.91|7769.34|7769.34|7771.87|7771.87|7765.91|7765.91|0
1652448930000|2022-05-13 13:35:30|7769.63|7769.63|7769.65|7769.65|7770.21|7770.21|7767.38|7767.38|0
1652448940000|2022-05-13 13:35:40|7770.78|7770.78|7775.89|7775.89|7775.89|7775.89|7770.78|7770.78|0
1652448950000|2022-05-13 13:35:50|7775.59|7775.59|7774.72|7774.72|7777.26|7777.26|7771.88|7771.88|0
1652448960000|2022-05-13 13:36:00|7773.58|7773.58|7777.19|7777.19|7780.07|7780.07|7773.58|7773.58|0
1652448970000|2022-05-13 13:36:10|7777.76|7777.76|7780.65|7780.65|7780.65|7780.65|7777.19|7777.19|0
1652448980000|2022-05-13 13:36:20|7779.52|7779.52|7781.29|7781.29|7783.27|7783.27|7779.52|7779.52|0
1652448990000|2022-05-13 13:36:30|7780.16|7780.16|7779.03|7779.03|7782.42|7782.42|7777.05|7777.05|0
1652449000000|2022-05-13 13:36:40|7778.46|7778.46|7779.59|7779.59|7779.59|7779.59|7776.48|7776.48|0
1652449010000|2022-05-13 13:36:50|7780.16|7780.16|7780.47|7780.47|7781.57|7781.57|7779.31|7779.31|0
1652449020000|2022-05-13 13:37:00|7780.75|7780.75|7781.32|7781.32|7782.45|7782.45|7779.34|7779.34|0
1652449030000|2022-05-13 13:37:10|7781.04|7781.04|7784.22|7784.22|7784.22|7784.22|7780.76|7780.76|0
1652449040000|2022-05-13 13:37:20|7784.79|7784.79|7787.34|7787.34|7788.47|7788.47|7784.79|7784.79|0
1652449050000|2022-05-13 13:37:30|7787.3|7787.3|7787.89|7787.89|7787.89|7787.89|7785.34|7785.34|0
1652449060000|2022-05-13 13:37:40|7789.02|7789.02|7787.9|7787.9|7789.02|7789.02|7787.9|7787.9|0
1652449070000|2022-05-13 13:37:50|7786.77|7786.77|7792.59|7792.59|7793.13|7793.13|7786.77|7786.77|0
1652449080000|2022-05-13 13:38:00|7792.61|7792.61|7790.99|7790.99|7792.9|7792.9|7790.42|7790.42|0
1652449090000|2022-05-13 13:38:10|7790.7|7790.7|7789.8|7789.8|7791.84|7791.84|7789.52|7789.52|0
1652449100000|2022-05-13 13:38:20|7790.65|7790.65|7787.51|7787.51|7791.21|7791.21|7787.51|7787.51|0
1652449110000|2022-05-13 13:38:30|7787.23|7787.23|7784.66|7784.66|7787.8|7787.8|7784.66|7784.66|0
1652449120000|2022-05-13 13:38:40|7785.22|7785.22|7786.08|7786.08|7786.93|7786.93|7783.82|7783.82|0
1652449130000|2022-05-13 13:38:50|7785.52|7785.52|7779.85|7779.85|7786.37|7786.37|7779.85|7779.85|0
1652449140000|2022-05-13 13:39:00|7778.72|7778.72|7781.77|7781.77|7783.52|7783.52|7778.72|7778.72|0
1652449150000|2022-05-13 13:39:10|7782.9|7782.9|7783.74|7783.74|7783.74|7783.74|7782.62|7782.62|0
1652449160000|2022-05-13 13:39:20|7784.87|7784.87|7785.16|7785.16|7785.72|7785.72|7784.87|7784.87|0
1652449170000|2022-05-13 13:39:30|7785.14|7785.14|7778.65|7778.65|7785.7|7785.7|7778.65|7778.65|0
1652449180000|2022-05-13 13:39:40|7777.52|7777.52|7779.45|7779.45|7779.45|7779.45|7776.34|7776.34|0
1652449190000|2022-05-13 13:39:50|7780.02|7780.02|7781.15|7781.15|7781.43|7781.43|7777.75|7777.75|0
1652449200000|2022-05-13 13:40:00|7781.11|7781.11|7778.86|7778.86|7782.27|7782.27|7777.74|7777.74|0
1652449210000|2022-05-13 13:40:10|7778.85|7778.85|7781.95|7781.95|7781.95|7781.95|7775.73|7775.73|0
1652449220000|2022-05-13 13:40:20|7781.38|7781.38|7780.26|7780.26|7784.5|7784.5|7779.98|7779.98|0
1652449230000|2022-05-13 13:40:30|7780.83|7780.83|7781.65|7781.65|7782.81|7782.81|7780.83|7780.83|0
1652449240000|2022-05-13 13:40:40|7781.08|7781.08|7782.49|7782.49|7782.49|7782.49|7781.08|7781.08|0
1652449250000|2022-05-13 13:40:50|7783.06|7783.06|7779.92|7779.92|7783.06|7783.06|7779.92|7779.92|0
1652449260000|2022-05-13 13:41:00|7779.89|7779.89|7775.82|7775.82|7780.98|7780.98|7775.82|7775.82|0
1652449270000|2022-05-13 13:41:10|7775.53|7775.53|7776.34|7776.34|7776.38|7776.38|7773.84|7773.84|0
1652449280000|2022-05-13 13:41:20|7776.63|7776.63|7771.21|7771.21|7776.63|7776.63|7771.21|7771.21|0
1652449290000|2022-05-13 13:41:30|7770.93|7770.93|7762.8|7762.8|7770.93|7770.93|7762.52|7762.52|0
1652449300000|2022-05-13 13:41:40|7762.52|7762.52|7757.72|7757.72|7762.52|7762.52|7756.87|7756.87|0
1652449310000|2022-05-13 13:41:50|7756.59|7756.59|7756.81|7756.81|7756.81|7756.81|7754.55|7754.55|0
1652449320000|2022-05-13 13:42:00|7756.53|7756.53|7751.74|7751.74|7756.54|7756.54|7751.74|7751.74|0
1652449330000|2022-05-13 13:42:10|7752.02|7752.02|7755.7|7755.7|7756.26|7756.26|7752.02|7752.02|0
1652449340000|2022-05-13 13:42:20|7756.26|7756.26|7757.11|7757.11|7758.52|7758.52|7756.26|7756.26|0
1652449350000|2022-05-13 13:42:30|7757.07|7757.07|7767.56|7767.56|7767.56|7767.56|7757.07|7757.07|0
1652449360000|2022-05-13 13:42:40|7767.84|7767.84|7763.7|7763.7|7769.26|7769.26|7763.7|7763.7|0
1652449370000|2022-05-13 13:42:50|7762.85|7762.85|7765.06|7765.06|7765.06|7765.06|7762.56|7762.56|0
1652449380000|2022-05-13 13:43:00|7765.04|7765.04|7764.77|7764.77|7765.04|7765.04|7763.07|7763.07|0
1652449390000|2022-05-13 13:43:10|7763.64|7763.64|7763.36|7763.36|7764.77|7764.77|7763.36|7763.36|0
1652449400000|2022-05-13 13:43:20|7762.51|7762.51|7762.23|7762.23|7763.92|7763.92|7761.38|7761.38|0
1652449410000|2022-05-13 13:43:30|7761.95|7761.95|7763.07|7763.07|7763.07|7763.07|7760.82|7760.82|0
1652449420000|2022-05-13 13:43:40|7762.23|7762.23|7764.82|7764.82|7764.82|7764.82|7762.23|7762.23|0
1652449430000|2022-05-13 13:43:50|7763.4|7763.4|7759.64|7759.64|7763.4|7763.4|7759.36|7759.36|0
1652449440000|2022-05-13 13:44:00|7759.66|7759.66|7759.68|7759.68|7762.25|7762.25|7759.15|7759.15|0
1652449450000|2022-05-13 13:44:10|7761.94|7761.94|7758.55|7758.55|7762.22|7762.22|7758.55|7758.55|0
1652449460000|2022-05-13 13:44:20|7759.68|7759.68|7751.34|7751.34|7759.68|7759.68|7751.34|7751.34|0
1652449470000|2022-05-13 13:44:30|7751.05|7751.05|7750.49|7750.49|7752.75|7752.75|7749.36|7749.36|0
1652449480000|2022-05-13 13:44:40|7749.36|7749.36|7752.75|7752.75|7752.79|7752.79|7748.23|7748.23|0
1652449490000|2022-05-13 13:44:50|7752.78|7752.78|7750.55|7750.55|7753.94|7753.94|7750.55|7750.55|0
1652449500000|2022-05-13 13:45:00|7750.27|7750.27|7750.49|7750.49|7750.84|7750.84|7749.42|7749.42|0
1652449510000|2022-05-13 13:45:10|7750.46|7750.46|7743.06|7743.06|7750.46|7750.46|7743.06|7743.06|0
1652449520000|2022-05-13 13:45:20|7744.19|7744.19|7735.07|7735.07|7744.19|7744.19|7735.07|7735.07|0
1652449530000|2022-05-13 13:45:30|7734.97|7734.97|7735.14|7735.14|7736.03|7736.03|7731.22|7731.22|0
1652449540000|2022-05-13 13:45:40|7736.27|7736.27|7737.68|7737.68|7739.94|7739.94|7736.27|7736.27|0
1652449550000|2022-05-13 13:45:50|7737.65|7737.65|7735.36|7735.36|7737.93|7737.93|7735.36|7735.36|0
1652449560000|2022-05-13 13:46:00|7734.51|7734.51|7741.86|7741.86|7741.86|7741.86|7734.5|7734.5|0
1652449570000|2022-05-13 13:46:10|7741.58|7741.58|7741.05|7741.05|7741.9|7741.9|7741.05|7741.05|0
1652449580000|2022-05-13 13:46:20|7739.63|7739.63|7737.94|7737.94|7741.89|7741.89|7737.94|7737.94|0
1652449590000|2022-05-13 13:46:30|7737.85|7737.85|7735.03|7735.03|7737.85|7737.85|7734.18|7734.18|0
1652449600000|2022-05-13 13:46:40|7735.31|7735.31|7734.5|7734.5|7737.29|7737.29|7734.5|7734.5|0
1652449610000|2022-05-13 13:46:50|7735.07|7735.07|7735.29|7735.29|7736.76|7736.76|7729.91|7729.91|0
1652449620000|2022-05-13 13:47:00|7736.42|7736.42|7731.9|7731.9|7736.42|7736.42|7731.62|7731.62|0
1652449630000|2022-05-13 13:47:10|7731.34|7731.34|7727.66|7727.66|7731.34|7731.34|7726.53|7726.53|0
1652449640000|2022-05-13 13:47:20|7727.94|7727.94|7726.53|7726.53|7729.07|7729.07|7726.53|7726.53|0
1652449650000|2022-05-13 13:47:30|7726.82|7726.82|7724.49|7724.49|7727.66|7727.66|7724.49|7724.49|0
1652449660000|2022-05-13 13:47:40|7724.51|7724.51|7722.2|7722.2|7724.51|7724.51|7719.94|7719.94|0
1652449670000|2022-05-13 13:47:50|7721.07|7721.07|7726.15|7726.15|7726.15|7726.15|7721.07|7721.07|0
1652449680000|2022-05-13 13:48:00|7726.17|7726.17|7723.91|7723.91|7729.3|7729.3|7723.91|7723.91|0
1652449690000|2022-05-13 13:48:10|7725.04|7725.04|7725.04|7725.04|7725.04|7725.04|7722.5|7722.5|0
1652449700000|2022-05-13 13:48:20|7723.91|7723.91|7723.06|7723.06|7723.91|7723.91|7721.94|7721.94|0
1652449710000|2022-05-13 13:48:30|7721.92|7721.92|7724.46|7724.46|7724.46|7724.46|7721.07|7721.07|0
1652449720000|2022-05-13 13:48:40|7724.49|7724.49|7721.96|7721.96|7725.63|7725.63|7721.96|7721.96|0
1652449730000|2022-05-13 13:48:50|7720.83|7720.83|7725.35|7725.35|7726.48|7726.48|7719.7|7719.7|0
1652449740000|2022-05-13 13:49:00|7727.61|7727.61|7727.65|7727.65|7727.93|7727.93|7727.61|7727.61|0
1652449750000|2022-05-13 13:49:10|7727.67|7727.67|7724.55|7724.55|7727.67|7727.67|7724.55|7724.55|0
1652449760000|2022-05-13 13:49:20|7727.09|7727.09|7724.25|7724.25|7727.09|7727.09|7724.25|7724.25|0
1652449770000|2022-05-13 13:49:30|7725.38|7725.38|7727.68|7727.68|7727.68|7727.68|7725.38|7725.38|0
1652449780000|2022-05-13 13:49:40|7728.03|7728.03|7728.89|7728.89|7729.16|7729.16|7728.03|7728.03|0
1652449790000|2022-05-13 13:49:50|7727.76|7727.76|7728.04|7728.04|7730.02|7730.02|7727.76|7727.76|0
1652449800000|2022-05-13 13:50:00|7730.87|7730.87|7733.41|7733.41|7735.67|7735.67|7730.87|7730.87|0
1652449810000|2022-05-13 13:50:10|7733.42|7733.42|7733.7|7733.7|7733.98|7733.98|7733.41|7733.41|0
1652449820000|2022-05-13 13:50:20|7733.98|7733.98|7732.31|7732.31|7737.99|7737.99|7732.31|7732.31|0
1652449830000|2022-05-13 13:50:30|7732.59|7732.59|7733.12|7733.12|7733.72|7733.72|7732.59|7732.59|0
1652449840000|2022-05-13 13:50:40|7733.4|7733.4|7733.96|7733.96|7734.82|7734.82|7731.7|7731.7|0
1652449850000|2022-05-13 13:50:50|7735.09|7735.09|7740.21|7740.21|7740.21|7740.21|7735.09|7735.09|0
1652449860000|2022-05-13 13:51:00|7740.78|7740.78|7739.37|7739.37|7741.06|7741.06|7738.8|7738.8|0
1652449870000|2022-05-13 13:51:10|7738.52|7738.52|7739.65|7739.65|7739.65|7739.65|7736.82|7736.82|0
1652449880000|2022-05-13 13:51:20|7739.93|7739.93|7740.56|7740.56|7743.63|7743.63|7739.93|7739.93|0
1652449890000|2022-05-13 13:51:30|7740.85|7740.85|7740.56|7740.56|7742.54|7742.54|7740.56|7740.56|0
1652449900000|2022-05-13 13:51:40|7740.28|7740.28|7741.41|7741.41|7741.41|7741.41|7740.28|7740.28|0
1652449910000|2022-05-13 13:51:50|7741.13|7741.13|7738.87|7738.87|7741.13|7741.13|7736.61|7736.61|0
1652449920000|2022-05-13 13:52:00|7738.86|7738.86|7739.12|7739.12|7739.12|7739.12|7737.96|7737.96|0
1652449930000|2022-05-13 13:52:10|7737.99|7737.99|7741.45|7741.45|7741.45|7741.45|7737.99|7737.99|0
1652449940000|2022-05-13 13:52:20|7741.73|7741.73|7747.14|7747.14|7747.14|7747.14|7741.45|7741.45|0
1652449950000|2022-05-13 13:52:30|7747.15|7747.15|7747.57|7747.57|7747.57|7747.57|7746.15|7746.15|0
1652449960000|2022-05-13 13:52:40|7748.7|7748.7|7746.69|7746.69|7748.7|7748.7|7745.32|7745.32|0
1652449970000|2022-05-13 13:52:50|7747.26|7747.26|7747.26|7747.26|7747.26|7747.26|7747.26|7747.26|0
1652449980000|2022-05-13 13:53:00|7746.69|7746.69|7745.56|7745.56|7746.69|7746.69|7745.56|7745.56|0
1652449990000|2022-05-13 13:53:10|7745.84|7745.84|7744.71|7744.71|7745.84|7745.84|7744.43|7744.43|0
1652450000000|2022-05-13 13:53:20|7744.74|7744.74|7752.76|7752.76|7752.76|7752.76|7744.17|7744.17|0
1652450010000|2022-05-13 13:53:30|7751.63|7751.63|7750.22|7750.22|7751.92|7751.92|7747.97|7747.97|0
1652450020000|2022-05-13 13:53:40|7750.79|7750.79|7748.77|7748.77|7750.79|7750.79|7747.64|7747.64|0
1652450030000|2022-05-13 13:53:50|7749.9|7749.9|7748.47|7748.47|7750.19|7750.19|7748.19|7748.19|0
1652450040000|2022-05-13 13:54:00|7747.91|7747.91|7747.91|7747.91|7747.91|7747.91|7747.62|7747.62|0
1652450050000|2022-05-13 13:54:10|7749.04|7749.04|7747.33|7747.33|7750.45|7750.45|7747.33|7747.33|0
1652450060000|2022-05-13 13:54:20|7748.46|7748.46|7747.86|7747.86|7748.46|7748.46|7745.9|7745.9|0
1652450070000|2022-05-13 13:54:30|7748.43|7748.43|7746.7|7746.7|7749|7749|7746.7|7746.7|0
1652450080000|2022-05-13 13:54:40|7747.83|7747.83|7743.61|7743.61|7747.83|7747.83|7743.61|7743.61|0
1652450090000|2022-05-13 13:54:50|7742.76|7742.76|7742.17|7742.17|7743.29|7743.29|7742.17|7742.17|0
1652450100000|2022-05-13 13:55:00|7743.29|7743.29|7745.56|7745.56|7747.54|7747.54|7743.29|7743.29|0
1652450110000|2022-05-13 13:55:10|7743.29|7743.29|7746.12|7746.12|7746.12|7746.12|7743.02|7743.02|0
1652450120000|2022-05-13 13:55:20|7748.67|7748.67|7746.69|7746.69|7748.67|7748.67|7745.56|7745.56|0
1652450130000|2022-05-13 13:55:30|7745.84|7745.84|7748.1|7748.1|7749.23|7749.23|7745.84|7745.84|0
1652450140000|2022-05-13 13:55:40|7748.67|7748.67|7748.67|7748.67|7748.95|7748.95|7748.67|7748.67|0
1652450150000|2022-05-13 13:55:50|7749.8|7749.8|7749.5|7749.5|7751.49|7751.49|7747.82|7747.82|0
1652450160000|2022-05-13 13:56:00|7749.54|7749.54|7748.34|7748.34|7749.54|7749.54|7748.34|7748.34|0
1652450170000|2022-05-13 13:56:10|7748.91|7748.91|7745.19|7745.19|7748.91|7748.91|7744.91|7744.91|0
1652450180000|2022-05-13 13:56:20|7744|7744|7745.45|7745.45|7745.45|7745.45|7738.92|7738.92|0
1652450190000|2022-05-13 13:56:30|7744.32|7744.32|7741.77|7741.77|7744.32|7744.32|7741.21|7741.21|0
1652450200000|2022-05-13 13:56:40|7742.34|7742.34|7744.88|7744.88|7746.29|7746.29|7741.21|7741.21|0
1652450210000|2022-05-13 13:56:50|7742.62|7742.62|7744.05|7744.05|7744.05|7744.05|7742.62|7742.62|0
1652450220000|2022-05-13 13:57:00|7744.65|7744.65|7742.95|7742.95|7744.65|7744.65|7742.11|7742.11|0
1652450230000|2022-05-13 13:57:10|7742.94|7742.94|7742.38|7742.38|7743.23|7743.23|7741.25|7741.25|0
1652450240000|2022-05-13 13:57:20|7743.23|7743.23|7749.74|7749.74|7750.87|7750.87|7742.94|7742.94|0
1652450250000|2022-05-13 13:57:30|7747.76|7747.76|7747.72|7747.72|7748.89|7748.89|7746.03|7746.03|0
1652450260000|2022-05-13 13:57:40|7748.85|7748.85|7745.72|7745.72|7748.85|7748.85|7743.49|7743.49|0
1652450270000|2022-05-13 13:57:50|7745.71|7745.71|7744.63|7744.63|7745.71|7745.71|7742.31|7742.31|0
1652450280000|2022-05-13 13:58:00|7744.59|7744.59|7738.91|7738.91|7744.59|7744.59|7738.91|7738.91|0
1652450290000|2022-05-13 13:58:10|7738.63|7738.63|7740.61|7740.61|7741.74|7741.74|7737.5|7737.5|0
1652450300000|2022-05-13 13:58:20|7739.48|7739.48|7742.7|7742.7|7742.7|7742.7|7739.48|7739.48|0
1652450310000|2022-05-13 13:58:30|7742.72|7742.72|7742.72|7742.72|7742.72|7742.72|7741.59|7741.59|0
1652450320000|2022-05-13 13:58:40|7743.01|7743.01|7746.7|7746.7|7747.26|7747.26|7743.01|7743.01|0
1652450330000|2022-05-13 13:58:50|7747.83|7747.83|7747.31|7747.31|7748.96|7748.96|7746.7|7746.7|0
1652450340000|2022-05-13 13:59:00|7747.59|7747.59|7749.28|7749.28|7749.28|7749.28|7747.59|7747.59|0
1652450350000|2022-05-13 13:59:10|7750.41|7750.41|7745.05|7745.05|7750.41|7750.41|7745.05|7745.05|0
1652450360000|2022-05-13 13:59:20|7744.2|7744.2|7747.02|7747.02|7747.87|7747.87|7744.2|7744.2|0
1652450370000|2022-05-13 13:59:30|7746.74|7746.74|7746.46|7746.46|7747.59|7747.59|7745.33|7745.33|0
1652450380000|2022-05-13 13:59:40|7746.74|7746.74|7745.03|7745.03|7747.31|7747.31|7745.03|7745.03|0
1652450390000|2022-05-13 13:59:50|7744.74|7744.74|7739.65|7739.65|7744.78|7744.78|7739.63|7739.63|0
1652450400000|2022-05-13 14:00:00|7740.78|7740.78|7740.71|7740.71|7742.44|7742.44|7740.43|7740.43|0
1652450410000|2022-05-13 14:00:10|7740.75|7740.75|7740.69|7740.69|7743|7743|7740.69|7740.69|0
1652450420000|2022-05-13 14:00:20|7741.82|7741.82|7740.08|7740.08|7741.82|7741.82|7738.95|7738.95|0
1652450430000|2022-05-13 14:00:30|7740.65|7740.65|7746.1|7746.1|7746.1|7746.1|7740.36|7740.36|0
1652450440000|2022-05-13 14:00:40|7746.95|7746.95|7744.12|7744.12|7748.64|7748.64|7744.12|7744.12|0
1652450450000|2022-05-13 14:00:50|7745.25|7745.25|7746.88|7746.88|7746.94|7746.94|7744.67|7744.67|0
1652450460000|2022-05-13 14:01:00|7747.45|7747.45|7750.84|7750.84|7751.12|7751.12|7747.45|7747.45|0
1652450470000|2022-05-13 14:01:10|7749.71|7749.71|7745.19|7745.19|7749.71|7749.71|7745.19|7745.19|0
1652450480000|2022-05-13 14:01:20|7745.47|7745.47|7749.5|7749.5|7749.5|7749.5|7745.47|7745.47|0
1652450490000|2022-05-13 14:01:30|7749.22|7749.22|7752.04|7752.04|7752.04|7752.04|7749.22|7749.22|0
1652450500000|2022-05-13 14:01:40|7751.48|7751.48|7749.78|7749.78|7751.48|7751.48|7749.22|7749.22|0
1652450510000|2022-05-13 14:01:50|7750.91|7750.91|7751.19|7751.19|7751.19|7751.19|7750.07|7750.07|0
1652450520000|2022-05-13 14:02:00|7751.48|7751.48|7754.66|7754.66|7757.76|7757.76|7751.48|7751.48|0
1652450530000|2022-05-13 14:02:10|7754.94|7754.94|7754.39|7754.39|7755.78|7755.78|7752.7|7752.7|0
1652450540000|2022-05-13 14:02:20|7753.26|7753.26|7758.62|7758.62|7758.63|7758.63|7753.26|7753.26|0
1652450550000|2022-05-13 14:02:30|7759.47|7759.47|7759.47|7759.47|7761.17|7761.17|7759.47|7759.47|0
1652450560000|2022-05-13 14:02:40|7761.17|7761.17|7763.12|7763.12|7764.27|7764.27|7761.17|7761.17|0
1652450570000|2022-05-13 14:02:50|7763.69|7763.69|7765.93|7765.93|7765.93|7765.93|7763.67|7763.67|0
1652450580000|2022-05-13 14:03:00|7767.06|7767.06|7765.33|7765.33|7767.31|7767.31|7765.33|7765.33|0
1652450590000|2022-05-13 14:03:10|7766.46|7766.46|7763.06|7763.06|7766.74|7766.74|7763.06|7763.06|0
1652450600000|2022-05-13 14:03:20|7761.93|7761.93|7765.9|7765.9|7765.9|7765.9|7761.91|7761.91|0
1652450610000|2022-05-13 14:03:30|7764.77|7764.77|7760.2|7760.2|7764.77|7764.77|7760.2|7760.2|0
1652450620000|2022-05-13 14:03:40|7761.33|7761.33|7762.46|7762.46|7762.74|7762.74|7761.33|7761.33|0
1652450630000|2022-05-13 14:03:50|7762.49|7762.49|7761.35|7761.35|7762.5|7762.5|7761.35|7761.35|0
1652450640000|2022-05-13 14:04:00|7762.48|7762.48|7763.08|7763.08|7764.18|7764.18|7762.48|7762.48|0
1652450650000|2022-05-13 14:04:10|7763.1|7763.1|7762.92|7762.92|7764.54|7764.54|7762.92|7762.92|0
1652450660000|2022-05-13 14:04:20|7762.64|7762.64|7764.5|7764.5|7764.5|7764.5|7762.64|7762.64|0
1652450670000|2022-05-13 14:04:30|7765.63|7765.63|7765.07|7765.07|7765.63|7765.63|7762.81|7762.81|0
1652450680000|2022-05-13 14:04:40|7765.35|7765.35|7765.88|7765.88|7765.88|7765.88|7764.18|7764.18|0
1652450690000|2022-05-13 14:04:50|7764.75|7764.75|7767.29|7767.29|7767.29|7767.29|7764.75|7764.75|0
1652450700000|2022-05-13 14:05:00|7767.58|7767.58|7766.69|7766.69|7767.93|7767.93|7764.43|7764.43|0
1652450710000|2022-05-13 14:05:10|7766.97|7766.97|7768.7|7768.7|7768.7|7768.7|7766.97|7766.97|0
1652450720000|2022-05-13 14:05:20|7768.73|7768.73|7766.75|7766.75|7768.74|7768.74|7766.75|7766.75|0
1652450730000|2022-05-13 14:05:30|7766.47|7766.47|7764.48|7764.48|7766.47|7766.47|7764.48|7764.48|0
1652450740000|2022-05-13 14:05:40|7764.52|7764.52|7764.54|7764.54|7764.54|7764.54|7764.5|7764.5|0
1652450750000|2022-05-13 14:05:50|7766.8|7766.8|7767.65|7767.65|7768.78|7768.78|7766.8|7766.8|0
1652450760000|2022-05-13 14:06:00|7768.78|7768.78|7767.62|7767.62|7769.06|7769.06|7766.49|7766.49|0
1652450770000|2022-05-13 14:06:10|7767.05|7767.05|7769.03|7769.03|7769.03|7769.03|7767.05|7767.05|0
1652450780000|2022-05-13 14:06:20|7769.07|7769.07|7770.22|7770.22|7770.22|7770.22|7767.94|7767.94|0
1652450790000|2022-05-13 14:06:30|7770.2|7770.2|7770.56|7770.56|7772.47|7772.47|7770.2|7770.2|0
1652450800000|2022-05-13 14:06:40|7770.84|7770.84|7768.82|7768.82|7770.84|7770.84|7768.82|7768.82|0
1652450810000|2022-05-13 14:06:50|7767.97|7767.97|7769.95|7769.95|7769.95|7769.95|7767.97|7767.97|0
1652450820000|2022-05-13 14:07:00|7771.08|7771.08|7769.1|7769.1|7771.08|7771.08|7769.1|7769.1|0
1652450830000|2022-05-13 14:07:10|7770.23|7770.23|7770.8|7770.8|7770.8|7770.8|7770.23|7770.23|0
1652450840000|2022-05-13 14:07:20|7770.52|7770.52|7771.08|7771.08|7771.08|7771.08|7769.11|7769.11|0
1652450850000|2022-05-13 14:07:30|7771.65|7771.65|7770.5|7770.5|7771.66|7771.66|7770.5|7770.5|0
1652450860000|2022-05-13 14:07:40|7771.63|7771.63|7774.45|7774.45|7774.45|7774.45|7771.63|7771.63|0
1652450870000|2022-05-13 14:07:50|7773.32|7773.32|7770.78|7770.78|7774.47|7774.47|7770.78|7770.78|0
1652450880000|2022-05-13 14:08:00|7770.8|7770.8|7770.78|7770.78|7771.08|7771.08|7769.39|7769.39|0
1652450890000|2022-05-13 14:08:10|7771.06|7771.06|7772.84|7772.84|7772.84|7772.84|7771.06|7771.06|0
1652450900000|2022-05-13 14:08:20|7772.86|7772.86|7772.04|7772.04|7773.17|7773.17|7771.47|7771.47|0
1652450910000|2022-05-13 14:08:30|7773.17|7773.17|7774.87|7774.87|7776.27|7776.27|7773.17|7773.17|0
1652450920000|2022-05-13 14:08:40|7777.12|7777.12|7779.45|7779.45|7780.57|7780.57|7776.84|7776.84|0
1652450930000|2022-05-13 14:08:50|7780.3|7780.3|7784.92|7784.92|7784.92|7784.92|7780.3|7780.3|0
1652450940000|2022-05-13 14:09:00|7786.11|7786.11|7786.78|7786.78|7787.87|7787.87|7785.37|7785.37|0
1652450950000|2022-05-13 14:09:10|7786.8|7786.8|7784.61|7784.61|7787.96|7787.96|7784.61|7784.61|0
1652450960000|2022-05-13 14:09:20|7785.74|7785.74|7781.81|7781.81|7785.76|7785.76|7781.81|7781.81|0
1652450970000|2022-05-13 14:09:30|7782.94|7782.94|7780.89|7780.89|7783.43|7783.43|7780.6|7780.6|0
1652450980000|2022-05-13 14:09:40|7779.76|7779.76|7780.87|7780.87|7780.89|7780.89|7779.76|7779.76|0
1652450990000|2022-05-13 14:09:50|7782|7782|7781.24|7781.24|7783.78|7783.78|7781.24|7781.24|0
1652451000000|2022-05-13 14:10:00|7781.25|7781.25|7781.25|7781.25|7783.51|7783.51|7780.13|7780.13|0
1652451010000|2022-05-13 14:10:10|7781.18|7781.18|7784.65|7784.65|7784.65|7784.65|7781.18|7781.18|0
1652451020000|2022-05-13 14:10:20|7785.77|7785.77|7787.47|7787.47|7787.75|7787.75|7785.77|7785.77|0
1652451030000|2022-05-13 14:10:30|7787.75|7787.75|7787.19|7787.19|7787.75|7787.75|7784.93|7784.93|0
1652451040000|2022-05-13 14:10:40|7787.25|7787.25|7786.68|7786.68|7788.1|7788.1|7786.68|7786.68|0
1652451050000|2022-05-13 14:10:50|7786.97|7786.97|7786.97|7786.97|7789.22|7789.22|7786.97|7786.97|0
1652451060000|2022-05-13 14:11:00|7788.1|7788.1|7786.93|7786.93|7789.22|7789.22|7786.68|7786.68|0
1652451070000|2022-05-13 14:11:10|7786.64|7786.64|7785.49|7785.49|7786.64|7786.64|7784.92|7784.92|0
1652451080000|2022-05-13 14:11:20|7784.92|7784.92|7783.75|7783.75|7784.92|7784.92|7783.75|7783.75|0
1652451090000|2022-05-13 14:11:30|7782.62|7782.62|7785.5|7785.5|7785.5|7785.5|7781.53|7781.53|0
1652451100000|2022-05-13 14:11:40|7784.37|7784.37|7786.92|7786.92|7787.48|7787.48|7784.37|7784.37|0
1652451110000|2022-05-13 14:11:50|7786.63|7786.63|7785.22|7785.22|7786.63|7786.63|7785.22|7785.22|0
1652451120000|2022-05-13 14:12:00|7785.19|7785.19|7785.19|7785.19|7786.6|7786.6|7783.49|7783.49|0
1652451130000|2022-05-13 14:12:10|7786.32|7786.32|7784.06|7784.06|7786.33|7786.33|7784.06|7784.06|0
1652451140000|2022-05-13 14:12:20|7782.93|7782.93|7784.04|7784.04|7784.04|7784.04|7782.33|7782.33|0
1652451150000|2022-05-13 14:12:30|7784.07|7784.07|7785.21|7785.21|7785.24|7785.24|7784.07|7784.07|0
1652451160000|2022-05-13 14:12:40|7785.49|7785.49|7785.49|7785.49|7785.77|7785.77|7785.49|7785.49|0
1652451170000|2022-05-13 14:12:50|7785.46|7785.46|7786.29|7786.29|7786.33|7786.33|7784.06|7784.06|0
1652451180000|2022-05-13 14:13:00|7786.28|7786.28|7789.75|7789.75|7789.75|7789.75|7786.06|7786.06|0
1652451190000|2022-05-13 14:13:10|7789.77|7789.77|7791.18|7791.18|7791.18|7791.18|7789.77|7789.77|0
1652451200000|2022-05-13 14:13:20|7790.33|7790.33|7787.75|7787.75|7790.33|7790.33|7787.75|7787.75|0
1652451210000|2022-05-13 14:13:30|7786.62|7786.62|7791.99|7791.99|7791.99|7791.99|7786.62|7786.62|0
1652451220000|2022-05-13 14:13:40|7793.4|7793.4|7791.92|7791.92|7793.4|7793.4|7790.86|7790.86|0
1652451230000|2022-05-13 14:13:50|7792.2|7792.2|7791.09|7791.09|7792.22|7792.22|7791.09|7791.09|0
1652451240000|2022-05-13 14:14:00|7790.81|7790.81|7790.52|7790.52|7791.94|7791.94|7789.68|7789.68|0
1652451250000|2022-05-13 14:14:10|7789.39|7789.39|7786.57|7786.57|7789.39|7789.39|7786.57|7786.57|0
1652451260000|2022-05-13 14:14:20|7785.39|7785.39|7786.25|7786.25|7787.38|7787.38|7785.39|7785.39|0
1652451270000|2022-05-13 14:14:30|7785.12|7785.12|7787.1|7787.1|7787.1|7787.1|7785.12|7785.12|0
1652451280000|2022-05-13 14:14:40|7786.82|7786.82|7790.35|7790.35|7792.56|7792.56|7784.56|7784.56|0
1652451290000|2022-05-13 14:14:50|7789.22|7789.22|7788.52|7788.52|7789.22|7789.22|7783.4|7783.4|0
1652451300000|2022-05-13 14:15:00|7788.8|7788.8|7787.08|7787.08|7788.8|7788.8|7785.95|7785.95|0
1652451310000|2022-05-13 14:15:10|7787.07|7787.07|7783.61|7783.61|7787.07|7787.07|7783.33|7783.33|0
1652451320000|2022-05-13 14:15:20|7784.74|7784.74|7785.02|7785.02|7785.59|7785.59|7784.74|7784.74|0
1652451330000|2022-05-13 14:15:30|7785.59|7785.59|7785.59|7785.59|7787.57|7787.57|7785.3|7785.3|0
1652451340000|2022-05-13 14:15:40|7784.46|7784.46|7784.25|7784.25|7785.66|7785.66|7784.25|7784.25|0
1652451350000|2022-05-13 14:15:50|7783.96|7783.96|7785.71|7785.71|7785.71|7785.71|7783.96|7783.96|0
1652451360000|2022-05-13 14:16:00|7784.58|7784.58|7782.87|7782.87|7784.58|7784.58|7782.87|7782.87|0
1652451370000|2022-05-13 14:16:10|7782.58|7782.58|7781.46|7781.46|7782.58|7782.58|7781.46|7781.46|0
1652451380000|2022-05-13 14:16:20|7782.58|7782.58|7782.87|7782.87|7782.87|7782.87|7782.58|7782.58|0
1652451390000|2022-05-13 14:16:30|7784|7784|7782.3|7782.3|7785.13|7785.13|7782.3|7782.3|0
1652451400000|2022-05-13 14:16:40|7781.17|7781.17|7779.87|7779.87|7781.17|7781.17|7777.33|7777.33|0
1652451410000|2022-05-13 14:16:50|7780.15|7780.15|7782.43|7782.43|7782.43|7782.43|7778.74|7778.74|0
1652451420000|2022-05-13 14:17:00|7781.3|7781.3|7778.44|7778.44|7781.3|7781.3|7778.44|7778.44|0
1652451430000|2022-05-13 14:17:10|7778.73|7778.73|7781.27|7781.27|7781.27|7781.27|7778.44|7778.44|0
1652451440000|2022-05-13 14:17:20|7780.98|7780.98|7781.27|7781.27|7781.27|7781.27|7779.85|7779.85|0
1652451450000|2022-05-13 14:17:30|7782.4|7782.4|7783.84|7783.84|7784.13|7784.13|7782.4|7782.4|0
1652451460000|2022-05-13 14:17:40|7782.72|7782.72|7782.15|7782.15|7783.28|7783.28|7782.15|7782.15|0
1652451470000|2022-05-13 14:17:50|7781.02|7781.02|7778.17|7778.17|7781.02|7781.02|7777.6|7777.6|0
1652451480000|2022-05-13 14:18:00|7780.43|7780.43|7776.78|7776.78|7780.43|7780.43|7776.76|7776.76|0
1652451490000|2022-05-13 14:18:10|7777.91|7777.91|7782.17|7782.17|7782.17|7782.17|7777.91|7777.91|0
1652451500000|2022-05-13 14:18:20|7781.04|7781.04|7779.34|7779.34|7781.04|7781.04|7778.22|7778.22|0
1652451510000|2022-05-13 14:18:30|7777.09|7777.09|7778.25|7778.25|7778.25|7778.25|7777.09|7777.09|0
1652451520000|2022-05-13 14:18:40|7779.38|7779.38|7778.25|7778.25|7779.38|7779.38|7778.25|7778.25|0
1652451530000|2022-05-13 14:18:50|7779.38|7779.38|7777.12|7777.12|7779.38|7779.38|7777.12|7777.12|0
1652451540000|2022-05-13 14:19:00|7778.25|7778.25|7773.59|7773.59|7778.25|7778.25|7771.65|7771.65|0
1652451550000|2022-05-13 14:19:10|7774.72|7774.72|7770.13|7770.13|7774.72|7774.72|7770.13|7770.13|0
1652451560000|2022-05-13 14:19:20|7770.12|7770.12|7773.5|7773.5|7774.36|7774.36|7770.12|7770.12|0
1652451570000|2022-05-13 14:19:30|7774.63|7774.63|7774.91|7774.91|7775.76|7775.76|7774.63|7774.63|0
1652451580000|2022-05-13 14:19:40|7776.08|7776.08|7771.2|7771.2|7776.08|7776.08|7771.2|7771.2|0
1652451590000|2022-05-13 14:19:50|7771.49|7771.49|7775.19|7775.19|7775.72|7775.72|7771.49|7771.49|0
1652451600000|2022-05-13 14:20:00|7776.04|7776.04|7777.74|7777.74|7777.78|7777.78|7776.04|7776.04|0
1652451610000|2022-05-13 14:20:10|7776.61|7776.61|7776.61|7776.61|7776.61|7776.61|7775.76|7775.76|0
1652451620000|2022-05-13 14:20:20|7777.74|7777.74|7775.77|7775.77|7778.03|7778.03|7775.77|7775.77|0
1652451630000|2022-05-13 14:20:30|7776.34|7776.34|7777.75|7777.75|7777.75|7777.75|7776.34|7776.34|0
1652451640000|2022-05-13 14:20:40|7777.76|7777.76|7779.74|7779.74|7779.74|7779.74|7777.76|7777.76|0
1652451650000|2022-05-13 14:20:50|7780.87|7780.87|7782.63|7782.63|7782.87|7782.87|7780.86|7780.86|0
1652451660000|2022-05-13 14:21:00|7783.76|7783.76|7781.22|7781.22|7783.76|7783.76|7781.22|7781.22|0
1652451670000|2022-05-13 14:21:10|7781.5|7781.5|7779.24|7779.24|7781.5|7781.5|7779.24|7779.24|0
1652451680000|2022-05-13 14:21:20|7780.37|7780.37|7780.06|7780.06|7780.37|7780.37|7779.49|7779.49|0
1652451690000|2022-05-13 14:21:30|7778.08|7778.08|7778.08|7778.08|7778.08|7778.08|7778.08|7778.08|0
1652451700000|2022-05-13 14:21:40|7779.49|7779.49|7779.19|7779.19|7780.91|7780.91|7778.06|7778.06|0
1652451710000|2022-05-13 14:21:50|7779.15|7779.15|7780.85|7780.85|7780.85|7780.85|7778.02|7778.02|0
1652451720000|2022-05-13 14:22:00|7779.72|7779.72|7779.36|7779.36|7781.92|7781.92|7779.36|7779.36|0
1652451730000|2022-05-13 14:22:10|7778.23|7778.23|7783.84|7783.84|7784.15|7784.15|7778.23|7778.23|0
1652451740000|2022-05-13 14:22:20|7783.88|7783.88|7783.03|7783.03|7783.88|7783.88|7782.75|7782.75|0
1652451760000|2022-05-13 14:22:40|7784.16|7784.16|7786.72|7786.72|7786.72|7786.72|7784.16|7784.16|0
1652451770000|2022-05-13 14:22:50|7787.29|7787.29|7788.78|7788.78|7789.34|7789.34|7787.29|7787.29|0
1652451780000|2022-05-13 14:23:00|7789.34|7789.34|7789.91|7789.91|7791.32|7791.32|7788.78|7788.78|0
1652451790000|2022-05-13 14:23:10|7788.78|7788.78|7789.62|7789.62|7789.91|7789.91|7788.78|7788.78|0
1652451800000|2022-05-13 14:23:20|7788.49|7788.49|7788.21|7788.21|7788.49|7788.49|7787.08|7787.08|0
1652451810000|2022-05-13 14:23:30|7787.93|7787.93|7785.62|7785.62|7787.93|7787.93|7785.06|7785.06|0
1652451820000|2022-05-13 14:23:40|7783.36|7783.36|7782.76|7782.76|7785.87|7785.87|7782.48|7782.48|0
1652451830000|2022-05-13 14:23:50|7783.89|7783.89|7782.18|7782.18|7783.89|7783.89|7782.11|7782.11|0
1652451840000|2022-05-13 14:24:00|7783.31|7783.31|7787.04|7787.04|7787.04|7787.04|7783.31|7783.31|0
1652451850000|2022-05-13 14:24:10|7787.08|7787.08|7787.03|7787.03|7787.38|7787.38|7786.17|7786.17|0
1652451860000|2022-05-13 14:24:20|7785.9|7785.9|7786.18|7786.18|7788.46|7788.46|7784.74|7784.74|0
1652451870000|2022-05-13 14:24:30|7786.2|7786.2|7786.46|7786.46|7786.76|7786.76|7785.63|7785.63|0
1652451880000|2022-05-13 14:24:40|7787.03|7787.03|7785.6|7785.6|7787.03|7787.03|7785.32|7785.32|0
1652451890000|2022-05-13 14:24:50|7786.73|7786.73|7786.95|7786.95|7787.02|7787.02|7786.73|7786.73|0
1652451900000|2022-05-13 14:25:00|7786.66|7786.66|7788.37|7788.37|7788.37|7788.37|7785.25|7785.25|0
1652451910000|2022-05-13 14:25:10|7787.24|7787.24|7785.83|7785.83|7787.24|7787.24|7785.83|7785.83|0
1652451920000|2022-05-13 14:25:20|7785.55|7785.55|7785.83|7785.83|7785.83|7785.83|7785.55|7785.55|0
1652451930000|2022-05-13 14:25:30|7785.55|7785.55|7786.91|7786.91|7786.91|7786.91|7785.55|7785.55|0
1652451940000|2022-05-13 14:25:40|7787.76|7787.76|7789.26|7789.26|7789.26|7789.26|7787.76|7787.76|0
1652451950000|2022-05-13 14:25:50|7789.54|7789.54|7789.73|7789.73|7789.8|7789.8|7788.6|7788.6|0
1652451960000|2022-05-13 14:26:00|7789.44|7789.44|7789.73|7789.73|7789.73|7789.73|7788.6|7788.6|0
1652451970000|2022-05-13 14:26:10|7789.75|7789.75|7790.9|7790.9|7790.9|7790.9|7788.3|7788.3|0
1652451980000|2022-05-13 14:26:20|7790.88|7790.88|7788.62|7788.62|7790.88|7790.88|7788.34|7788.34|0
1652451990000|2022-05-13 14:26:30|7788.05|7788.05|7785.23|7785.23|7788.05|7788.05|7785.23|7785.23|0
1652452000000|2022-05-13 14:26:40|7784.95|7784.95|7786.36|7786.36|7787.77|7787.77|7784.95|7784.95|0
1652452010000|2022-05-13 14:26:50|7785.79|7785.79|7782.68|7782.68|7785.79|7785.79|7779.86|7779.86|0
1652452020000|2022-05-13 14:27:00|7782.97|7782.97|7784.38|7784.38|7784.38|7784.38|7781.84|7781.84|0
1652452030000|2022-05-13 14:27:10|7783.25|7783.25|7784.45|7784.45|7784.95|7784.95|7783.25|7783.25|0
1652452040000|2022-05-13 14:27:20|7784.43|7784.43|7784.4|7784.4|7784.69|7784.69|7783.28|7783.28|0
1652452050000|2022-05-13 14:27:30|7784.38|7784.38|7784.64|7784.64|7784.66|7784.66|7783.53|7783.53|0
1652452060000|2022-05-13 14:27:40|7784.92|7784.92|7785.76|7785.76|7785.76|7785.76|7783.78|7783.78|0
1652452070000|2022-05-13 14:27:50|7787.17|7787.17|7786.61|7786.61|7787.73|7787.73|7785.48|7785.48|0
1652452080000|2022-05-13 14:28:00|7786.89|7786.89|7786.61|7786.61|7786.89|7786.89|7786.61|7786.61|0
1652452090000|2022-05-13 14:28:10|7786.32|7786.32|7785.51|7785.51|7786.61|7786.61|7785.23|7785.23|0
1652452100000|2022-05-13 14:28:20|7786.01|7786.01|7786.65|7786.65|7787.49|7787.49|7786.01|7786.01|0
1652452110000|2022-05-13 14:28:30|7786.94|7786.94|7787.78|7787.78|7788.07|7788.07|7786.94|7786.94|0
1652452120000|2022-05-13 14:28:40|7789.48|7789.48|7788.07|7788.07|7789.48|7789.48|7787.5|7787.5|0
1652452130000|2022-05-13 14:28:50|7787.78|7787.78|7788.1|7788.1|7788.1|7788.1|7787.78|7787.78|0
1652452140000|2022-05-13 14:29:00|7789.8|7789.8|7788.39|7788.39|7789.8|7789.8|7787.26|7787.26|0
1652452150000|2022-05-13 14:29:10|7788.1|7788.1|7787.48|7787.48|7789.23|7789.23|7787.48|7787.48|0
1652452160000|2022-05-13 14:29:20|7787.49|7787.49|7787.49|7787.49|7788.62|7788.62|7786.37|7786.37|0
1652452170000|2022-05-13 14:29:30|7787.78|7787.78|7789.19|7789.19|7789.76|7789.76|7787.78|7787.78|0
1652452180000|2022-05-13 14:29:40|7788.91|7788.91|7787.78|7787.78|7788.91|7788.91|7787.78|7787.78|0
1652452190000|2022-05-13 14:29:50|7789.19|7789.19|7785.8|7785.8|7789.19|7789.19|7785.8|7785.8|0
1652452200000|2022-05-13 14:30:00|7785.23|7785.23|7786.03|7786.03|7786.03|7786.03|7784.34|7784.34|0
1652452220000|2022-05-13 14:30:20|7786.02|7786.02|7785.74|7785.74|7786.02|7786.02|7784.89|7784.89|0
1652452230000|2022-05-13 14:30:30|7785.7|7785.7|7783.82|7783.82|7786.04|7786.04|7783.78|7783.78|0
1652452240000|2022-05-13 14:30:40|7783.83|7783.83|7788.35|7788.35|7788.35|7788.35|7783.83|7783.83|0
1652452250000|2022-05-13 14:30:50|7788.39|7788.39|7789.4|7789.4|7789.69|7789.69|7787.27|7787.27|0
1652452260000|2022-05-13 14:31:00|7789.12|7789.12|7786.57|7786.57|7789.12|7789.12|7786.57|7786.57|0
1652452270000|2022-05-13 14:31:10|7787.14|7787.14|7784.89|7784.89|7787.14|7787.14|7784.89|7784.89|0
1652452280000|2022-05-13 14:31:20|7786.3|7786.3|7786.31|7786.31|7787.44|7787.44|7786.3|7786.3|0
1652452290000|2022-05-13 14:31:30|7788.57|7788.57|7788.89|7788.89|7788.89|7788.89|7788.57|7788.57|0
1652452300000|2022-05-13 14:31:40|7790.02|7790.02|7791.15|7791.15|7791.15|7791.15|7790.02|7790.02|0
1652452310000|2022-05-13 14:31:50|7790.02|7790.02|7790.02|7790.02|7790.02|7790.02|7788.6|7788.6|0
1652452320000|2022-05-13 14:32:00|7790.58|7790.58|7791.16|7791.16|7791.71|7791.71|7790.3|7790.3|0
1652452330000|2022-05-13 14:32:10|7790.88|7790.88|7790.59|7790.59|7790.88|7790.88|7790.59|7790.59|0
1652452340000|2022-05-13 14:32:20|7789.46|7789.46|7789.11|7789.11|7790.59|7790.59|7789.11|7789.11|0
1652452350000|2022-05-13 14:32:30|7788.83|7788.83|7787.7|7787.7|7789.11|7789.11|7787.7|7787.7|0
1652452360000|2022-05-13 14:32:40|7788.83|7788.83|7787.38|7787.38|7788.83|7788.83|7787.13|7787.13|0
1652452370000|2022-05-13 14:32:50|7788.51|7788.51|7788.22|7788.22|7789.64|7789.64|7788.22|7788.22|0
1652452380000|2022-05-13 14:33:00|7789.35|7789.35|7791.33|7791.33|7791.33|7791.33|7789.35|7789.35|0
1652452390000|2022-05-13 14:33:10|7790.2|7790.2|7790.56|7790.56|7790.56|7790.56|7789.71|7789.71|0
1652452420000|2022-05-13 14:33:40|7790.84|7790.84|7790.81|7790.81|7790.84|7790.84|7788.86|7788.86|0
1652452430000|2022-05-13 14:33:50|7790.52|7790.52|7789.94|7789.94|7790.52|7790.52|7788.53|7788.53|0
1652452440000|2022-05-13 14:34:00|7790.22|7790.22|7791.93|7791.93|7791.95|7791.95|7790.22|7790.22|0
1652452450000|2022-05-13 14:34:10|7791.92|7791.92|7791.35|7791.35|7791.92|7791.92|7791.35|7791.35|0
1652452460000|2022-05-13 14:34:20|7791.64|7791.64|7790.38|7790.38|7791.64|7791.64|7789.36|7789.36|0
1652452470000|2022-05-13 14:34:30|7790.95|7790.95|7791.23|7791.23|7791.52|7791.52|7790.95|7790.95|0
1652452480000|2022-05-13 14:34:40|7790.95|7790.95|7791.22|7791.22|7792.64|7792.64|7790.95|7790.95|0
1652452490000|2022-05-13 14:34:50|7790.93|7790.93|7790.92|7790.92|7790.93|7790.93|7790.65|7790.65|0
1652452500000|2022-05-13 14:35:00|7792.05|7792.05|7788.36|7788.36|7792.05|7792.05|7788.36|7788.36|0
1652452510000|2022-05-13 14:35:10|7788.32|7788.32|7789.12|7789.12|7789.13|7789.13|7788.32|7788.32|0
1652452520000|2022-05-13 14:35:20|7789.69|7789.69|7789.38|7789.38|7790.82|7790.82|7789.12|7789.12|0
1652452530000|2022-05-13 14:35:30|7788.81|7788.81|7790.28|7790.28|7790.55|7790.55|7788.81|7788.81|0
1652452540000|2022-05-13 14:35:40|7790.26|7790.26|7792.02|7792.02|7792.02|7792.02|7790.26|7790.26|0
1652452550000|2022-05-13 14:35:50|7792.06|7792.06|7791.17|7791.17|7792.58|7792.58|7791.17|7791.17|0
1652452560000|2022-05-13 14:36:00|7791.12|7791.12|7788.77|7788.77|7791.12|7791.12|7788.77|7788.77|0
1652452570000|2022-05-13 14:36:10|7789.9|7789.9|7787.92|7787.92|7789.9|7789.9|7787.62|7787.62|0
1652452580000|2022-05-13 14:36:20|7787.64|7787.64|7789.62|7789.62|7789.62|7789.62|7787.64|7787.64|0
1652452590000|2022-05-13 14:36:30|7789.9|7789.9|7791.31|7791.31|7792.73|7792.73|7789.9|7789.9|0
1652452600000|2022-05-13 14:36:40|7791.6|7791.6|7791.65|7791.65|7792.16|7792.16|7791.31|7791.31|0
1652452610000|2022-05-13 14:36:50|7791.36|7791.36|7792.77|7792.77|7792.77|7792.77|7791.36|7791.36|0
1652452620000|2022-05-13 14:37:00|7793.06|7793.06|7794.83|7794.83|7794.83|7794.83|7793.06|7793.06|0
1652452630000|2022-05-13 14:37:10|7794.87|7794.87|7794.9|7794.9|7794.9|7794.9|7794.87|7794.87|0
1652452640000|2022-05-13 14:37:20|7796.03|7796.03|7793.49|7793.49|7796.6|7796.6|7792.36|7792.36|0
1652452650000|2022-05-13 14:37:30|7793.77|7793.77|7793.49|7793.49|7794.06|7794.06|7793.49|7793.49|0
1652452660000|2022-05-13 14:37:40|7793.77|7793.77|7792.64|7792.64|7793.77|7793.77|7791.51|7791.51|0
1652452670000|2022-05-13 14:37:50|7792.36|7792.36|7795.2|7795.2|7795.2|7795.2|7792.36|7792.36|0
1652452680000|2022-05-13 14:38:00|7794.07|7794.07|7794.92|7794.92|7797.18|7797.18|7794.07|7794.07|0
1652452690000|2022-05-13 14:38:10|7795.2|7795.2|7797.41|7797.41|7797.41|7797.41|7795.15|7795.15|0
1652452700000|2022-05-13 14:38:20|7796.28|7796.28|7794.01|7794.01|7797.13|7797.13|7794.01|7794.01|0
1652452710000|2022-05-13 14:38:30|7793.44|7793.44|7789.62|7789.62|7793.44|7793.44|7789.62|7789.62|0
1652452720000|2022-05-13 14:38:40|7788.49|7788.49|7788.72|7788.72|7788.77|7788.77|7788.49|7788.49|0
1652452730000|2022-05-13 14:38:50|7787.59|7787.59|7790.37|7790.37|7790.41|7790.41|7787.59|7787.59|0
1652452740000|2022-05-13 14:39:00|7790.34|7790.34|7793.61|7793.61|7794.46|7794.46|7790.34|7790.34|0
1652452750000|2022-05-13 14:39:10|7794.73|7794.73|7791.27|7791.27|7795.02|7795.02|7791.27|7791.27|0
1652452760000|2022-05-13 14:39:20|7792.4|7792.4|7790.43|7790.43|7792.4|7792.4|7790.43|7790.43|0
1652452770000|2022-05-13 14:39:30|7790.15|7790.15|7789|7789|7790.15|7790.15|7789|7789|0
1652452780000|2022-05-13 14:39:40|7788.97|7788.97|7786.41|7786.41|7788.97|7788.97|7786.41|7786.41|0
1652452790000|2022-05-13 14:39:50|7787.54|7787.54|7788.35|7788.35|7789.2|7789.2|7786.67|7786.67|0
1652452800000|2022-05-13 14:40:00|7789.48|7789.48|7790.05|7790.05|7790.05|7790.05|7789.14|7789.14|0
1652452810000|2022-05-13 14:40:10|7790.9|7790.9|7791.47|7791.47|7791.47|7791.47|7790.33|7790.33|0
1652452820000|2022-05-13 14:40:20|7791.43|7791.43|7787.39|7787.39|7791.43|7791.43|7787.39|7787.39|0
1652452830000|2022-05-13 14:40:30|7787.68|7787.68|7788.81|7788.81|7788.81|7788.81|7787.11|7787.11|0
1652452840000|2022-05-13 14:40:40|7787.68|7787.68|7786.23|7786.23|7787.68|7787.68|7786.23|7786.23|0
1652452850000|2022-05-13 14:40:50|7785.1|7785.1|7782.76|7782.76|7785.31|7785.31|7782.47|7782.47|0
1652452860000|2022-05-13 14:41:00|7783.89|7783.89|7785.35|7785.35|7785.35|7785.35|7782.76|7782.76|0
1652452870000|2022-05-13 14:41:10|7785.64|7785.64|7783.09|7783.09|7786.77|7786.77|7783.09|7783.09|0
1652452880000|2022-05-13 14:41:20|7783.38|7783.38|7782.25|7782.25|7784.5|7784.5|7782.25|7782.25|0
1652452890000|2022-05-13 14:41:30|7782.19|7782.19|7777.36|7777.36|7782.19|7782.19|7777.36|7777.36|0
1652452900000|2022-05-13 14:41:40|7777.64|7777.64|7776.51|7776.51|7777.93|7777.93|7776.51|7776.51|0
1652452910000|2022-05-13 14:41:50|7777.64|7777.64|7774.54|7774.54|7777.64|7777.64|7774.54|7774.54|0
1652452920000|2022-05-13 14:42:00|7774.82|7774.82|7773.12|7773.12|7774.82|7774.82|7772.84|7772.84|0
1652452930000|2022-05-13 14:42:10|7773.41|7773.41|7776.23|7776.23|7776.23|7776.23|7773.41|7773.41|0
1652452940000|2022-05-13 14:42:20|7775.95|7775.95|7777.08|7777.08|7777.36|7777.36|7775.38|7775.38|0
1652452950000|2022-05-13 14:42:30|7776.51|7776.51|7775.66|7775.66|7776.51|7776.51|7774.54|7774.54|0
1652452960000|2022-05-13 14:42:40|7775.38|7775.38|7774.18|7774.18|7775.38|7775.38|7774.18|7774.18|0
1652452970000|2022-05-13 14:42:50|7773.05|7773.05|7774.78|7774.78|7774.78|7774.78|7773.05|7773.05|0
1652452980000|2022-05-13 14:43:00|7774.8|7774.8|7778.25|7778.25|7778.25|7778.25|7774.52|7774.52|0
1652452990000|2022-05-13 14:43:10|7777.12|7777.12|7777.97|7777.97|7777.97|7777.97|7776.56|7776.56|0
1652453000000|2022-05-13 14:43:20|7776.84|7776.84|7779.36|7779.36|7779.38|7779.38|7776.84|7776.84|0
1652453010000|2022-05-13 14:43:30|7777.1|7777.1|7775.95|7775.95|7779.36|7779.36|7775.95|7775.95|0
1652453020000|2022-05-13 14:43:40|7774.82|7774.82|7775.67|7775.67|7775.67|7775.67|7774.54|7774.54|0
1652453030000|2022-05-13 14:43:50|7774.82|7774.82|7774.87|7774.87|7775.36|7775.36|7773.18|7773.18|0
1652453040000|2022-05-13 14:44:00|7773.74|7773.74|7774.87|7774.87|7776.28|7776.28|7773.45|7773.45|0
1652453050000|2022-05-13 14:44:10|7774.3|7774.3|7775.43|7775.43|7775.43|7775.43|7773.17|7773.17|0
1652453060000|2022-05-13 14:44:20|7776.28|7776.28|7776.26|7776.26|7777.17|7777.17|7776.26|7776.26|0
1652453070000|2022-05-13 14:44:30|7776.54|7776.54|7776.82|7776.82|7776.82|7776.82|7774.85|7774.85|0
1652453080000|2022-05-13 14:44:40|7776.84|7776.84|7776.29|7776.29|7776.84|7776.84|7775.14|7775.14|0
1652453090000|2022-05-13 14:44:50|7776|7776|7776.02|7776.02|7776.02|7776.02|7775.44|7775.44|0
1652453100000|2022-05-13 14:45:00|7775.73|7775.73|7775.95|7775.95|7776.3|7776.3|7774.6|7774.6|0
1652453110000|2022-05-13 14:45:10|7774.82|7774.82|7772.27|7772.27|7774.82|7774.82|7772.27|7772.27|0
1652453120000|2022-05-13 14:45:20|7772.83|7772.83|7768.55|7768.55|7772.83|7772.83|7768.55|7768.55|0
1652453130000|2022-05-13 14:45:30|7769.68|7769.68|7767.66|7767.66|7769.69|7769.69|7766.53|7766.53|0
1652453140000|2022-05-13 14:45:40|7768.78|7768.78|7771.04|7771.04|7771.04|7771.04|7766.53|7766.53|0
1652453150000|2022-05-13 14:45:50|7771.02|7771.02|7773.06|7773.06|7773.06|7773.06|7771.02|7771.02|0
1652453160000|2022-05-13 14:46:00|7773.34|7773.34|7771.4|7771.4|7773.34|7773.34|7771.37|7771.37|0
1652453170000|2022-05-13 14:46:10|7772.82|7772.82|7774.43|7774.43|7774.47|7774.47|7772.77|7772.77|0
1652453180000|2022-05-13 14:46:20|7773.31|7773.31|7773.59|7773.59|7773.59|7773.59|7773.02|7773.02|0
1652453190000|2022-05-13 14:46:30|7774.72|7774.72|7774.19|7774.19|7774.72|7774.72|7773.06|7773.06|0
1652453200000|2022-05-13 14:46:40|7773.06|7773.06|7775.32|7775.32|7775.32|7775.32|7771.65|7771.65|0
1652453210000|2022-05-13 14:46:50|7776.17|7776.17|7776.2|7776.2|7777.37|7777.37|7776.17|7776.17|0
1652453220000|2022-05-13 14:47:00|7777.33|7777.33|7777.73|7777.73|7779.43|7779.43|7777.33|7777.33|0
1652453230000|2022-05-13 14:47:10|7777.45|7777.45|7777.69|7777.69|7777.69|7777.69|7777.13|7777.13|0
1652453240000|2022-05-13 14:47:20|7777.98|7777.98|7780.48|7780.48|7780.52|7780.52|7777.98|7777.98|0
1652453250000|2022-05-13 14:47:30|7781.61|7781.61|7782.14|7782.14|7782.14|7782.14|7780.48|7780.48|0
1652453260000|2022-05-13 14:47:40|7781.86|7781.86|7779.25|7779.25|7781.86|7781.86|7778.97|7778.97|0
1652453270000|2022-05-13 14:47:50|7780.38|7780.38|7778.97|7778.97|7780.66|7780.66|7778.97|7778.97|0
1652453280000|2022-05-13 14:48:00|7779.25|7779.25|7777.59|7777.59|7779.25|7779.25|7777.02|7777.02|0
1652453290000|2022-05-13 14:48:10|7777.31|7777.31|7778.66|7778.66|7778.66|7778.66|7777.29|7777.29|0
1652453300000|2022-05-13 14:48:20|7778.95|7778.95|7783.23|7783.23|7783.8|7783.8|7778.95|7778.95|0
1652453310000|2022-05-13 14:48:30|7782.66|7782.66|7783.27|7783.27|7783.27|7783.27|7781.82|7781.82|0
1652453320000|2022-05-13 14:48:40|7783.29|7783.29|7782.75|7782.75|7783.29|7783.29|7782.75|7782.75|0
1652453330000|2022-05-13 14:48:50|7782.47|7782.47|7780.77|7780.77|7782.75|7782.75|7779.36|7779.36|0
1652453340000|2022-05-13 14:49:00|7779.64|7779.64|7781.58|7781.58|7781.58|7781.58|7779.64|7779.64|0
1652453350000|2022-05-13 14:49:10|7780.45|7780.45|7780.39|7780.39|7780.45|7780.45|7778.98|7778.98|0
1652453360000|2022-05-13 14:49:20|7780.96|7780.96|7780.08|7780.08|7781.24|7781.24|7780.07|7780.07|0
1652453370000|2022-05-13 14:49:30|7780.13|7780.13|7779.86|7779.86|7780.15|7780.15|7779.02|7779.02|0
1652453380000|2022-05-13 14:49:40|7780.43|7780.43|7781.55|7781.55|7781.84|7781.84|7780.43|7780.43|0
1652453390000|2022-05-13 14:49:50|7781.83|7781.83|7784.37|7784.37|7784.37|7784.37|7781.83|7781.83|0
1652453400000|2022-05-13 14:50:00|7783.24|7783.24|7783.54|7783.54|7784.39|7784.39|7783.24|7783.24|0
1652453410000|2022-05-13 14:50:10|7784.39|7784.39|7783.28|7783.28|7784.39|7784.39|7782.41|7782.41|0
1652453420000|2022-05-13 14:50:20|7782.15|7782.15|7783|7783|7783.85|7783.85|7782.15|7782.15|0
1652453430000|2022-05-13 14:50:30|7784.13|7784.13|7785.51|7785.51|7785.58|7785.58|7783|7783|0
1652453440000|2022-05-13 14:50:40|7785.23|7785.23|7785.75|7785.75|7785.75|7785.75|7785.18|7785.18|0
1652453450000|2022-05-13 14:50:50|7785.77|7785.77|7784.92|7784.92|7786.34|7786.34|7784.92|7784.92|0
1652453460000|2022-05-13 14:51:00|7786.05|7786.05|7784.07|7784.07|7787.18|7787.18|7783.51|7783.51|0
1652453470000|2022-05-13 14:51:10|7783.79|7783.79|7787.17|7787.17|7787.17|7787.17|7783.79|7783.79|0
1652453480000|2022-05-13 14:51:20|7787.15|7787.15|7788.31|7788.31|7788.31|7788.31|7786.02|7786.02|0
1652453490000|2022-05-13 14:51:30|7788.29|7788.29|7789.42|7789.42|7789.42|7789.42|7788.29|7788.29|0
1652453500000|2022-05-13 14:51:40|7789.14|7789.14|7788.59|7788.59|7789.14|7789.14|7788.01|7788.01|0
1652453510000|2022-05-13 14:51:50|7788.61|7788.61|7788.68|7788.68|7790.1|7790.1|7788.33|7788.33|0
1652453520000|2022-05-13 14:52:00|7787.55|7787.55|7788.97|7788.97|7788.99|7788.99|7787.55|7787.55|0
1652453530000|2022-05-13 14:52:10|7789.56|7789.56|7791.56|7791.56|7792.69|7792.69|7789.56|7789.56|0
1652453540000|2022-05-13 14:52:20|7790.43|7790.43|7788.45|7788.45|7790.43|7790.43|7787.61|7787.61|0
1652453550000|2022-05-13 14:52:30|7789.02|7789.02|7788.66|7788.66|7789.05|7789.05|7788.66|7788.66|0
1652453560000|2022-05-13 14:52:40|7788.37|7788.37|7787.88|7787.88|7789.29|7789.29|7787.88|7787.88|0
1652453570000|2022-05-13 14:52:50|7787.6|7787.6|7787.57|7787.57|7787.6|7787.6|7787.57|7787.57|0
1652453580000|2022-05-13 14:53:00|7787.86|7787.86|7789.86|7789.86|7789.86|7789.86|7787.86|7787.86|0
1652453590000|2022-05-13 14:53:10|7790.98|7790.98|7793.05|7793.05|7793.05|7793.05|7790.98|7790.98|0
1652453600000|2022-05-13 14:53:20|7793.1|7793.1|7793.11|7793.11|7793.92|7793.92|7793.06|7793.06|0
1652453610000|2022-05-13 14:53:30|7791.98|7791.98|7794.05|7794.05|7794.05|7794.05|7791.75|7791.75|0
1652453620000|2022-05-13 14:53:40|7794.08|7794.08|7797.78|7797.78|7797.78|7797.78|7794.08|7794.08|0
1652453630000|2022-05-13 14:53:50|7798.06|7798.06|7800.6|7800.6|7800.6|7800.6|7798.06|7798.06|0
1652453640000|2022-05-13 14:54:00|7800.88|7800.88|7802.08|7802.08|7802.89|7802.89|7800.6|7800.6|0
1652453650000|2022-05-13 14:54:10|7801.79|7801.79|7800.88|7800.88|7801.81|7801.81|7800.67|7800.67|0
1652453660000|2022-05-13 14:54:20|7801.17|7801.17|7802.55|7802.55|7802.59|7802.59|7800.86|7800.86|0
1652453670000|2022-05-13 14:54:30|7802.84|7802.84|7801.75|7801.75|7804.27|7804.27|7801.75|7801.75|0
1652453680000|2022-05-13 14:54:40|7804|7804|7804.57|7804.57|7804.57|7804.57|7804|7804|0
1652453690000|2022-05-13 14:54:50|7805.7|7805.7|7804.59|7804.59|7805.98|7805.98|7804.57|7804.57|0
1652453700000|2022-05-13 14:55:00|7804.3|7804.3|7805.13|7805.13|7805.15|7805.15|7804.01|7804.01|0
1652453710000|2022-05-13 14:55:10|7804|7804|7801.71|7801.71|7804|7804|7800.58|7800.58|0
1652453720000|2022-05-13 14:55:20|7801.99|7801.99|7801.99|7801.99|7801.99|7801.99|7801.71|7801.71|0
1652453730000|2022-05-13 14:55:30|7801.39|7801.39|7802.24|7802.24|7802.24|7802.24|7800.54|7800.54|0
1652453740000|2022-05-13 14:55:40|7802.26|7802.26|7802.55|7802.55|7802.55|7802.55|7801.13|7801.13|0
1652453750000|2022-05-13 14:55:50|7802.53|7802.53|7803.38|7803.38|7803.38|7803.38|7801.69|7801.69|0
1652453760000|2022-05-13 14:56:00|7804.51|7804.51|7808.73|7808.73|7808.73|7808.73|7804.51|7804.51|0
1652453770000|2022-05-13 14:56:10|7809.86|7809.86|7810.42|7810.42|7810.99|7810.99|7809.86|7809.86|0
1652453780000|2022-05-13 14:56:20|7811.55|7811.55|7810.42|7810.42|7811.55|7811.55|7809.29|7809.29|0
1652453790000|2022-05-13 14:56:30|7810.39|7810.39|7808.7|7808.7|7810.95|7810.95|7808.7|7808.7|0
1652453800000|2022-05-13 14:56:40|7807.56|7807.56|7806.69|7806.69|7808.4|7808.4|7805.56|7805.56|0
1652453810000|2022-05-13 14:56:50|7805.56|7805.56|7807.77|7807.77|7807.77|7807.77|7805.23|7805.23|0
1652453820000|2022-05-13 14:57:00|7805.52|7805.52|7806.09|7806.09|7806.65|7806.65|7804.98|7804.98|0
1652453830000|2022-05-13 14:57:10|7806.66|7806.66|7806.38|7806.38|7806.66|7806.66|7806.09|7806.09|0
1652453840000|2022-05-13 14:57:20|7805.25|7805.25|7800.71|7800.71|7805.25|7805.25|7800.71|7800.71|0
1652453850000|2022-05-13 14:57:30|7800.7|7800.7|7800.38|7800.38|7800.7|7800.7|7800.38|7800.38|0
1652453860000|2022-05-13 14:57:40|7801.51|7801.51|7805.46|7805.46|7805.46|7805.46|7801.51|7801.51|0
1652453870000|2022-05-13 14:57:50|7804.33|7804.33|7803.78|7803.78|7804.33|7804.33|7803.78|7803.78|0
1652453880000|2022-05-13 14:58:00|7802.65|7802.65|7806.61|7806.61|7808.31|7808.31|7802.63|7802.63|0
1652453890000|2022-05-13 14:58:10|7806.33|7806.33|7806.01|7806.01|7806.33|7806.33|7806.01|7806.01|0
1652453900000|2022-05-13 14:58:20|7805.73|7805.73|7803.18|7803.18|7805.73|7805.73|7803.18|7803.18|0
1652453910000|2022-05-13 14:58:30|7802.06|7802.06|7801.73|7801.73|7802.06|7802.06|7801.73|7801.73|0
1652453920000|2022-05-13 14:58:40|7802.01|7802.01|7802.03|7802.03|7802.59|7802.59|7802.01|7802.01|0
1652453930000|2022-05-13 14:58:50|7802.04|7802.04|7802.91|7802.91|7803.19|7803.19|7802.04|7802.04|0
1652453940000|2022-05-13 14:59:00|7804.04|7804.04|7805.47|7805.47|7806.6|7806.6|7804.04|7804.04|0
1652453950000|2022-05-13 14:59:10|7806.6|7806.6|7805.74|7805.74|7806.87|7806.87|7805.74|7805.74|0
1652453960000|2022-05-13 14:59:20|7804.33|7804.33|7808.28|7808.28|7808.28|7808.28|7804.33|7804.33|0
1652453970000|2022-05-13 14:59:30|7808.85|7808.85|7808.85|7808.85|7809.42|7809.42|7807.72|7807.72|0
1652453980000|2022-05-13 14:59:40|7808.81|7808.81|7808.8|7808.8|7808.81|7808.81|7807.67|7807.67|0
1652453990000|2022-05-13 14:59:50|7808.51|7808.51|7805.08|7805.08|7808.51|7808.51|7805.08|7805.08|0
1652454000000|2022-05-13 15:00:00|7806.21|7806.21|7806.1|7806.1|7807.48|7807.48|7804.97|7804.97|0
1652454010000|2022-05-13 15:00:10|7806.67|7806.67|7806.12|7806.12|7806.67|7806.67|7804.97|7804.97|0
1652454020000|2022-05-13 15:00:20|7804.7|7804.7|7806.15|7806.15|7806.15|7806.15|7804.7|7804.7|0
1652454030000|2022-05-13 15:00:30|7806.16|7806.16|7806.14|7806.14|7808.4|7808.4|7806.14|7806.14|0
1652454040000|2022-05-13 15:00:40|7806.42|7806.42|7806.69|7806.69|7807.55|7807.55|7806.13|7806.13|0
1652454050000|2022-05-13 15:00:50|7806.13|7806.13|7804.72|7804.72|7807.02|7807.02|7804.72|7804.72|0
1652454060000|2022-05-13 15:01:00|7804.74|7804.74|7803.31|7803.31|7804.74|7804.74|7803.31|7803.31|0
1652454070000|2022-05-13 15:01:10|7803.28|7803.28|7804.73|7804.73|7804.73|7804.73|7801.59|7801.59|0
1652454080000|2022-05-13 15:01:20|7803.61|7803.61|7801.91|7801.91|7804.71|7804.71|7801.91|7801.91|0
1652454090000|2022-05-13 15:01:30|7803.03|7803.03|7802.78|7802.78|7803.03|7803.03|7801.91|7801.91|0
1652454100000|2022-05-13 15:01:40|7802.49|7802.49|7801.06|7801.06|7802.49|7802.49|7800.23|7800.23|0
1652454110000|2022-05-13 15:01:50|7799.93|7799.93|7804.2|7804.2|7804.2|7804.2|7799.93|7799.93|0
1652454120000|2022-05-13 15:02:00|7804.18|7804.18|7803|7803|7804.18|7804.18|7801.3|7801.3|0
1652454130000|2022-05-13 15:02:10|7803.28|7803.28|7805.28|7805.28|7805.28|7805.28|7803.28|7803.28|0
1652454140000|2022-05-13 15:02:20|7805.57|7805.57|7808.39|7808.39|7808.39|7808.39|7805|7805|0
1652454150000|2022-05-13 15:02:30|7805.85|7805.85|7805.62|7805.62|7807|7807|7805.59|7805.59|0
1652454160000|2022-05-13 15:02:40|7805.91|7805.91|7807.03|7807.03|7807.03|7807.03|7805.91|7805.91|0
1652454170000|2022-05-13 15:02:50|7807.05|7807.05|7808.75|7808.75|7808.75|7808.75|7807.05|7807.05|0
1652454180000|2022-05-13 15:03:00|7809.03|7809.03|7810.21|7810.21|7810.44|7810.44|7809.03|7809.03|0
1652454190000|2022-05-13 15:03:10|7811.33|7811.33|7811.08|7811.08|7814.18|7814.18|7811.08|7811.08|0
1652454200000|2022-05-13 15:03:20|7811.09|7811.09|7810.16|7810.16|7811.09|7811.09|7810.16|7810.16|0
1652454210000|2022-05-13 15:03:30|7809.03|7809.03|7807.87|7807.87|7810.16|7810.16|7807.87|7807.87|0
1652454220000|2022-05-13 15:03:40|7807.58|7807.58|7808.42|7808.42|7808.42|7808.42|7807.58|7807.58|0
1652454230000|2022-05-13 15:03:50|7809.55|7809.55|7809.61|7809.61|7809.61|7809.61|7809.55|7809.55|0
1652454240000|2022-05-13 15:04:00|7808.48|7808.48|7805.91|7805.91|7809.61|7809.61|7805.91|7805.91|0
1652454250000|2022-05-13 15:04:10|7805.63|7805.63|7806.18|7806.18|7806.18|7806.18|7804.5|7804.5|0
1652454260000|2022-05-13 15:04:20|7807.62|7807.62|7805.37|7805.37|7807.66|7807.66|7805.37|7805.37|0
1652454270000|2022-05-13 15:04:30|7804.24|7804.24|7805.96|7805.96|7805.96|7805.96|7804.24|7804.24|0
1652454280000|2022-05-13 15:04:40|7807.09|7807.09|7806.78|7806.78|7807.09|7807.09|7806.78|7806.78|0
1652454290000|2022-05-13 15:04:50|7807.07|7807.07|7807.14|7807.14|7807.14|7807.14|7807.07|7807.07|0
1652454300000|2022-05-13 15:05:00|7806.85|7806.85|7806.57|7806.57|7807.42|7807.42|7806.57|7806.57|0
1652454310000|2022-05-13 15:05:10|7806.85|7806.85|7810.24|7810.24|7810.24|7810.24|7806.85|7806.85|0
1652454320000|2022-05-13 15:05:20|7811.09|7811.09|7812.24|7812.24|7812.24|7812.24|7811.09|7811.09|0
1652454330000|2022-05-13 15:05:30|7812.3|7812.3|7814.85|7814.85|7815.4|7815.4|7812.3|7812.3|0
1652454340000|2022-05-13 15:05:40|7815.14|7815.14|7813.16|7813.16|7815.14|7815.14|7813.16|7813.16|0
1652454350000|2022-05-13 15:05:50|7812.03|7812.03|7809.77|7809.77|7812.03|7812.03|7809.48|7809.48|0
1652454360000|2022-05-13 15:06:00|7810.05|7810.05|7808.67|7808.67|7810.05|7810.05|7808.64|7808.64|0
1652454370000|2022-05-13 15:06:10|7808.95|7808.95|7809.51|7809.51|7809.8|7809.8|7808.67|7808.67|0
1652454380000|2022-05-13 15:06:20|7808.38|7808.38|7808.1|7808.1|7808.38|7808.38|7808.1|7808.1|0
1652454390000|2022-05-13 15:06:30|7807.53|7807.53|7807.49|7807.49|7807.53|7807.53|7805.8|7805.8|0
1652454400000|2022-05-13 15:06:40|7807.78|7807.78|7809.19|7809.19|7809.19|7809.19|7807.78|7807.78|0
1652454410000|2022-05-13 15:06:50|7808.91|7808.91|7809.19|7809.19|7810.32|7810.32|7808.91|7808.91|0
1652454420000|2022-05-13 15:07:00|7808.06|7808.06|7808.91|7808.91|7809.19|7809.19|7808.06|7808.06|0
1652454430000|2022-05-13 15:07:10|7808.92|7808.92|7809.2|7809.2|7809.2|7809.2|7808.64|7808.64|0
1652454440000|2022-05-13 15:07:20|7809.49|7809.49|7810.06|7810.06|7810.91|7810.91|7809.49|7809.49|0
1652454450000|2022-05-13 15:07:30|7808.93|7808.93|7808.22|7808.22|7808.93|7808.93|7807.13|7807.13|0
1652454460000|2022-05-13 15:07:40|7808.5|7808.5|7809.35|7809.35|7809.35|7809.35|7807.09|7807.09|0
1652454470000|2022-05-13 15:07:50|7809.33|7809.33|7808.43|7808.43|7809.62|7809.62|7807.3|7807.3|0
1652454480000|2022-05-13 15:08:00|7808.12|7808.12|7805.58|7805.58|7808.39|7808.39|7805|7805|0
1652454490000|2022-05-13 15:08:10|7804.13|7804.13|7803.85|7803.85|7806.39|7806.39|7803.85|7803.85|0
1652454500000|2022-05-13 15:08:20|7802.72|7802.72|7805.77|7805.77|7805.85|7805.85|7802.7|7802.7|0
1652454510000|2022-05-13 15:08:30|7804.64|7804.64|7805.45|7805.45|7806.9|7806.9|7804.32|7804.32|0
1652454520000|2022-05-13 15:08:40|7805.73|7805.73|7805.45|7805.45|7805.73|7805.73|7805.45|7805.45|0
1652454530000|2022-05-13 15:08:50|7804.32|7804.32|7807.4|7807.4|7808.25|7808.25|7804.29|7804.29|0
1652454540000|2022-05-13 15:09:00|7806.27|7806.27|7803.44|7803.44|7806.27|7806.27|7803.44|7803.44|0
1652454550000|2022-05-13 15:09:10|7802.32|7802.32|7801.07|7801.07|7804.57|7804.57|7801.07|7801.07|0
1652454560000|2022-05-13 15:09:20|7801.35|7801.35|7803.01|7803.01|7803.61|7803.61|7800.78|7800.78|0
1652454570000|2022-05-13 15:09:30|7800.75|7800.75|7802.98|7802.98|7803|7803|7800.72|7800.72|0
1652454580000|2022-05-13 15:09:40|7801.85|7801.85|7803.28|7803.28|7803.28|7803.28|7801.85|7801.85|0
1652454590000|2022-05-13 15:09:50|7802.71|7802.71|7800.98|7800.98|7802.71|7802.71|7799.85|7799.85|0
1652454600000|2022-05-13 15:10:00|7799.85|7799.85|7799.86|7799.86|7801.56|7801.56|7798.43|7798.43|0
1652454610000|2022-05-13 15:10:10|7800.14|7800.14|7797.88|7797.88|7800.14|7800.14|7797.88|7797.88|0
1652454620000|2022-05-13 15:10:20|7797.87|7797.87|7800.41|7800.41|7800.41|7800.41|7797.87|7797.87|0
1652454630000|2022-05-13 15:10:30|7800.42|7800.42|7800.99|7800.99|7803.25|7803.25|7800.42|7800.42|0
1652454640000|2022-05-13 15:10:40|7802.12|7802.12|7805.23|7805.23|7805.23|7805.23|7802.12|7802.12|0
1652454650000|2022-05-13 15:10:50|7804.1|7804.1|7803.81|7803.81|7804.1|7804.1|7803.53|7803.53|0
1652454660000|2022-05-13 15:11:00|7802.68|7802.68|7802.4|7802.4|7802.68|7802.68|7801.27|7801.27|0
1652454670000|2022-05-13 15:11:10|7801.27|7801.27|7804.07|7804.07|7804.66|7804.66|7801.27|7801.27|0
1652454680000|2022-05-13 15:11:20|7805.2|7805.2|7805.77|7805.77|7805.77|7805.77|7805.2|7805.2|0
1652454690000|2022-05-13 15:11:30|7806.05|7806.05|7805.79|7805.79|7807.18|7807.18|7805.79|7805.79|0
1652454700000|2022-05-13 15:11:40|7804.66|7804.66|7804.38|7804.38|7804.66|7804.66|7804.38|7804.38|0
1652454710000|2022-05-13 15:11:50|7803.25|7803.25|7804.94|7804.94|7806.07|7806.07|7803.25|7803.25|0
1652454720000|2022-05-13 15:12:00|7804.66|7804.66|7803.22|7803.22|7804.92|7804.92|7803.22|7803.22|0
1652454730000|2022-05-13 15:12:10|7802.09|7802.09|7802.95|7802.95|7803.24|7803.24|7802.09|7802.09|0
1652454740000|2022-05-13 15:12:20|7801.82|7801.82|7802.08|7802.08|7802.08|7802.08|7800.95|7800.95|0
1652454750000|2022-05-13 15:12:30|7802.36|7802.36|7802.32|7802.32|7802.64|7802.64|7802.32|7802.32|0
1652454760000|2022-05-13 15:12:40|7803.45|7803.45|7802.04|7802.04|7803.45|7803.45|7802.04|7802.04|0
1652454770000|2022-05-13 15:12:50|7802.32|7802.32|7803.17|7803.17|7803.45|7803.45|7802.32|7802.32|0
1652454780000|2022-05-13 15:13:00|7803.45|7803.45|7804.32|7804.32|7804.32|7804.32|7802.32|7802.32|0
1652454790000|2022-05-13 15:13:10|7805.44|7805.44|7804.32|7804.32|7805.73|7805.73|7804.32|7804.32|0
1652454800000|2022-05-13 15:13:20|7804.03|7804.03|7805.73|7805.73|7805.73|7805.73|7803.47|7803.47|0
1652454810000|2022-05-13 15:13:30|7806.01|7806.01|7804.32|7804.32|7806.01|7806.01|7804.03|7804.03|0
1652454820000|2022-05-13 15:13:40|7804.36|7804.36|7804.41|7804.41|7805.49|7805.49|7804.36|7804.36|0
1652454830000|2022-05-13 15:13:50|7804.97|7804.97|7804.97|7804.97|7806.1|7806.1|7804.97|7804.97|0
1652454840000|2022-05-13 15:14:00|7803.84|7803.84|7803.56|7803.56|7803.84|7803.84|7802.71|7802.71|0
1652454850000|2022-05-13 15:14:10|7803.84|7803.84|7807.94|7807.94|7807.94|7807.94|7803.84|7803.84|0
1652454860000|2022-05-13 15:14:20|7807.66|7807.66|7808|7808|7808.57|7808.57|7806.53|7806.53|0
1652454870000|2022-05-13 15:14:30|7809.13|7809.13|7813.09|7813.09|7813.09|7813.09|7809.13|7809.13|0
1652454880000|2022-05-13 15:14:40|7813.11|7813.11|7812|7812|7813.11|7813.11|7811.98|7811.98|0
1652454890000|2022-05-13 15:14:50|7812.28|7812.28|7813.15|7813.15|7813.41|7813.41|7812.28|7812.28|0
1652454900000|2022-05-13 15:15:00|7812.02|7812.02|7808.76|7808.76|7812.02|7812.02|7808.76|7808.76|0
1652454910000|2022-05-13 15:15:10|7808.48|7808.48|7808.5|7808.5|7808.76|7808.76|7807.37|7807.37|0
1652454920000|2022-05-13 15:15:20|7808.48|7808.48|7808.5|7808.5|7809.63|7809.63|7808.2|7808.2|0
1652454930000|2022-05-13 15:15:30|7808.54|7808.54|7809.69|7809.69|7809.69|7809.69|7807.97|7807.97|0
1652454940000|2022-05-13 15:15:40|7811.38|7811.38|7811.38|7811.38|7811.38|7811.38|7811.38|7811.38|0
1652454950000|2022-05-13 15:15:50|7813.93|7813.93|7812.53|7812.53|7814.8|7814.8|7812.53|7812.53|0
1652454960000|2022-05-13 15:16:00|7811.4|7811.4|7809.39|7809.39|7812.22|7812.22|7809.11|7809.11|0
1652454970000|2022-05-13 15:16:10|7808.55|7808.55|7807.72|7807.72|7809.42|7809.42|7806.59|7806.59|0
1652454980000|2022-05-13 15:16:20|7808.85|7808.85|7808.85|7808.85|7808.85|7808.85|7807.44|7807.44|0
1652454990000|2022-05-13 15:16:30|7808.73|7808.73|7809.51|7809.51|7809.51|7809.51|7808.66|7808.66|0
1652455000000|2022-05-13 15:16:40|7810.64|7810.64|7811.75|7811.75|7811.75|7811.75|7810.62|7810.62|0
1652455020000|2022-05-13 15:17:00|7812.6|7812.6|7812.6|7812.6|7812.6|7812.6|7812.6|7812.6|0
1652455030000|2022-05-13 15:17:10|7812.32|7812.32|7813.47|7813.47|7813.47|7813.47|7810.34|7810.34|0
1652455040000|2022-05-13 15:17:20|7812.34|7812.34|7811.18|7811.18|7812.34|7812.34|7810.9|7810.9|0
1652455050000|2022-05-13 15:17:30|7811.47|7811.47|7811.47|7811.47|7812.6|7812.6|7811.47|7811.47|0
1652455060000|2022-05-13 15:17:40|7812.03|7812.03|7812.32|7812.32|7812.32|7812.32|7812.03|7812.03|0
1652455070000|2022-05-13 15:17:50|7812.03|7812.03|7811.44|7811.44|7812.03|7812.03|7810.3|7810.3|0
1652455080000|2022-05-13 15:18:00|7810.31|7810.31|7809.18|7809.18|7812.29|7812.29|7809.18|7809.18|0
1652455090000|2022-05-13 15:18:10|7810.03|7810.03|7810.88|7810.88|7811.17|7811.17|7810.03|7810.03|0
1652455100000|2022-05-13 15:18:20|7808.62|7808.62|7810.31|7810.31|7810.31|7810.31|7808.62|7808.62|0
1652455110000|2022-05-13 15:18:30|7810.88|7810.88|7812|7812|7813.16|7813.16|7810.88|7810.88|0
1652455120000|2022-05-13 15:18:40|7810.87|7810.87|7812.56|7812.56|7813.69|7813.69|7810.87|7810.87|0
1652455130000|2022-05-13 15:18:50|7812.62|7812.62|7813.75|7813.75|7813.75|7813.75|7812.62|7812.62|0
1652455140000|2022-05-13 15:19:00|7814.03|7814.03|7811.18|7811.18|7814.03|7814.03|7811.18|7811.18|0
1652455150000|2022-05-13 15:19:10|7810.9|7810.9|7812.02|7812.02|7812.3|7812.3|7810.87|7810.87|0
1652455160000|2022-05-13 15:19:20|7810.89|7810.89|7809.19|7809.19|7810.89|7810.89|7809.19|7809.19|0
1652455170000|2022-05-13 15:19:30|7808.91|7808.91|7808.62|7808.62|7808.91|7808.91|7807.5|7807.5|0
1652455180000|2022-05-13 15:19:40|7808.91|7808.91|7807.51|7807.51|7809.21|7809.21|7807.51|7807.51|0
1652455190000|2022-05-13 15:19:50|7806.38|7806.38|7807.51|7807.51|7807.79|7807.79|7806.38|7806.38|0
1652455200000|2022-05-13 15:20:00|7806.38|7806.38|7808.38|7808.38|7808.38|7808.38|7805.27|7805.27|0
1652455210000|2022-05-13 15:20:10|7808.1|7808.1|7811.46|7811.46|7812.05|7812.05|7808.1|7808.1|0
1652455220000|2022-05-13 15:20:20|7812.65|7812.65|7811.79|7811.79|7812.89|7812.89|7811.76|7811.76|0
1652455230000|2022-05-13 15:20:30|7813.2|7813.2|7813.2|7813.2|7814.33|7814.33|7813.2|7813.2|0
1652455240000|2022-05-13 15:20:40|7813.17|7813.17|7813.98|7813.98|7814.29|7814.29|7813.17|7813.17|0
1652455250000|2022-05-13 15:20:50|7813.13|7813.13|7813.67|7813.67|7813.74|7813.74|7813.13|7813.13|0
1652455260000|2022-05-13 15:21:00|7813.38|7813.38|7813.4|7813.4|7813.4|7813.4|7813.38|7813.38|0
1652455270000|2022-05-13 15:21:10|7813.12|7813.12|7815.95|7815.95|7815.95|7815.95|7813.12|7813.12|0
1652455280000|2022-05-13 15:21:20|7815.66|7815.66|7817.4|7817.4|7817.4|7817.4|7815.66|7815.66|0
1652455290000|2022-05-13 15:21:30|7817.69|7817.69|7817.69|7817.69|7817.69|7817.69|7817.69|7817.69|0
1652455300000|2022-05-13 15:21:40|7817.11|7817.11|7817.11|7817.11|7817.11|7817.11|7817.11|7817.11|0
1652455310000|2022-05-13 15:21:50|7817.39|7817.39|7816.52|7816.52|7817.39|7817.39|7816.52|7816.52|0
1652455320000|2022-05-13 15:22:00|7816.8|7816.8|7815.74|7815.74|7816.87|7816.87|7815.74|7815.74|0
1652455330000|2022-05-13 15:22:10|7816.05|7816.05|7816.9|7816.9|7816.9|7816.9|7815.2|7815.2|0
1652455340000|2022-05-13 15:22:20|7816.62|7816.62|7816.64|7816.64|7816.9|7816.9|7816.32|7816.32|0
1652455350000|2022-05-13 15:22:30|7816.35|7816.35|7815.23|7815.23|7816.35|7816.35|7815.23|7815.23|0
1652455360000|2022-05-13 15:22:40|7814.94|7814.94|7814.91|7814.91|7814.94|7814.94|7814.91|7814.91|0
1652455370000|2022-05-13 15:22:50|7814.63|7814.63|7813.52|7813.52|7814.63|7814.63|7812.94|7812.94|0
1652455380000|2022-05-13 15:23:00|7813.23|7813.23|7811.26|7811.26|7813.23|7813.23|7811.26|7811.26|0
1652455390000|2022-05-13 15:23:10|7812.39|7812.39|7813.52|7813.52|7813.52|7813.52|7812.39|7812.39|0
1652455400000|2022-05-13 15:23:20|7812.95|7812.95|7811.82|7811.82|7812.95|7812.95|7811.54|7811.54|0
1652455410000|2022-05-13 15:23:30|7812.95|7812.95|7814.38|7814.38|7814.38|7814.38|7812.95|7812.95|0
1652455420000|2022-05-13 15:23:40|7814.67|7814.67|7816.09|7816.09|7816.63|7816.63|7814.65|7814.65|0
1652455430000|2022-05-13 15:23:50|7816.04|7816.04|7814.93|7814.93|7816.06|7816.06|7814.93|7814.93|0
1652455440000|2022-05-13 15:24:00|7815.21|7815.21|7814.65|7814.65|7815.21|7815.21|7814.36|7814.36|0
1652455450000|2022-05-13 15:24:10|7814.93|7814.93|7814.37|7814.37|7815.5|7815.5|7814.37|7814.37|0
1652455460000|2022-05-13 15:24:20|7814.09|7814.09|7813.8|7813.8|7814.09|7814.09|7813.8|7813.8|0
1652455470000|2022-05-13 15:24:30|7814.37|7814.37|7813.52|7813.52|7814.38|7814.38|7813.21|7813.21|0
1652455480000|2022-05-13 15:24:40|7813.23|7813.23|7813.22|7813.22|7813.23|7813.23|7812.94|7812.94|0
1652455490000|2022-05-13 15:24:50|7813.5|7813.5|7814.88|7814.88|7814.95|7814.95|7813.5|7813.5|0
1652455500000|2022-05-13 15:25:00|7814.31|7814.31|7814.03|7814.03|7815.16|7815.16|7814.03|7814.03|0
1652455510000|2022-05-13 15:25:10|7814.31|7814.31|7814.6|7814.6|7814.6|7814.6|7814.31|7814.31|0
1652455520000|2022-05-13 15:25:20|7813.47|7813.47|7812.96|7812.96|7813.55|7813.55|7812.67|7812.67|0
1652455530000|2022-05-13 15:25:30|7813.24|7813.24|7814.94|7814.94|7814.94|7814.94|7813.24|7813.24|0
1652455540000|2022-05-13 15:25:40|7815.22|7815.22|7816.61|7816.61|7816.61|7816.61|7815.22|7815.22|0
1652455550000|2022-05-13 15:25:50|7816.32|7816.32|7816.32|7816.32|7816.61|7816.61|7816.32|7816.32|0
1652455560000|2022-05-13 15:26:00|7816.04|7816.04|7814.33|7814.33|7816.04|7816.04|7814.33|7814.33|0
1652455570000|2022-05-13 15:26:10|7814.61|7814.61|7813.48|7813.48|7814.9|7814.9|7813.48|7813.48|0
1652455580000|2022-05-13 15:26:20|7813.2|7813.2|7813.2|7813.2|7813.48|7813.48|7813.2|7813.2|0
1652455590000|2022-05-13 15:26:30|7813.15|7813.15|7813.35|7813.35|7813.77|7813.77|7813.15|7813.15|0
1652455600000|2022-05-13 15:26:40|7813.34|7813.34|7812.48|7812.48|7813.34|7813.34|7812.19|7812.19|0
1652455610000|2022-05-13 15:26:50|7812.76|7812.76|7812.8|7812.8|7812.8|7812.8|7812.76|7812.76|0
1652455620000|2022-05-13 15:27:00|7812.73|7812.73|7816.12|7816.12|7816.4|7816.4|7812.73|7812.73|0
1652455630000|2022-05-13 15:27:10|7814.99|7814.99|7817.81|7817.81|7817.81|7817.81|7814.99|7814.99|0
1652455640000|2022-05-13 15:27:20|7817.79|7817.79|7817.5|7817.5|7818.66|7818.66|7816.38|7816.38|0
1652455650000|2022-05-13 15:27:30|7816.37|7816.37|7819.49|7819.49|7820.62|7820.62|7816.37|7816.37|0
1652455660000|2022-05-13 15:27:40|7820.62|7820.62|7819.46|7819.46|7820.9|7820.9|7818.64|7818.64|0
1652455670000|2022-05-13 15:27:50|7819.75|7819.75|7821.5|7821.5|7821.5|7821.5|7819.75|7819.75|0
1652455680000|2022-05-13 15:28:00|7821.52|7821.52|7823.77|7823.77|7823.77|7823.77|7820.07|7820.07|0
1652455690000|2022-05-13 15:28:10|7823.8|7823.8|7823.49|7823.49|7824.08|7824.08|7822.39|7822.39|0
1652455700000|2022-05-13 15:28:20|7823.21|7823.21|7818.69|7818.69|7823.21|7823.21|7818.69|7818.69|0
1652455710000|2022-05-13 15:28:30|7819.82|7819.82|7822.92|7822.92|7822.92|7822.92|7819.82|7819.82|0
1652455720000|2022-05-13 15:28:40|7823.21|7823.21|7824.03|7824.03|7824.03|7824.03|7822.9|7822.9|0
1652455730000|2022-05-13 15:28:50|7825.16|7825.16|7823.75|7823.75|7825.16|7825.16|7823.72|7823.72|0
1652455740000|2022-05-13 15:29:00|7822.63|7822.63|7819.73|7819.73|7822.63|7822.63|7819.73|7819.73|0
1652455750000|2022-05-13 15:29:10|7820.02|7820.02|7818.28|7818.28|7820.58|7820.58|7817.15|7817.15|0
1652455760000|2022-05-13 15:29:20|7817.43|7817.43|7819.13|7819.13|7819.13|7819.13|7814.61|7814.61|0
1652455770000|2022-05-13 15:29:30|7818.85|7818.85|7818.4|7818.4|7818.96|7818.96|7818.4|7818.4|0
1652455780000|2022-05-13 15:29:40|7817.83|7817.83|7817.33|7817.33|7817.89|7817.89|7814.5|7814.5|0
1652455790000|2022-05-13 15:29:50|7817.35|7817.35|7820.93|7820.93|7820.93|7820.93|7817.33|7817.33|0
1652685300000|2022-05-16 07:15:00|7772.78|7772.78|7773.63|7773.63|7775.32|7775.32|7771.65|7771.65|0
1652685310000|2022-05-16 07:15:10|7773.35|7773.35|7765.44|7765.44|7775.6|7775.6|7765.44|7765.44|0
1652685320000|2022-05-16 07:15:20|7764.87|7764.87|7768.54|7768.54|7768.54|7768.54|7764.87|7764.87|0
1652685330000|2022-05-16 07:15:30|7770.8|7770.8|7770.8|7770.8|7770.8|7770.8|7770.8|7770.8|0
1652685340000|2022-05-16 07:15:40|7773.06|7773.06|7771.93|7771.93|7773.06|7773.06|7771.93|7771.93|0
1652685350000|2022-05-16 07:15:50|7770.24|7770.24|7767.98|7767.98|7770.24|7770.24|7767.98|7767.98|0
1652685360000|2022-05-16 07:16:00|7769.11|7769.11|7777.87|7777.87|7777.87|7777.87|7768.55|7768.55|0
1652685370000|2022-05-16 07:16:10|7778.43|7778.43|7779.28|7779.28|7780.42|7780.42|7776.17|7776.17|0
1652685380000|2022-05-16 07:16:20|7780.41|7780.41|7780.72|7780.72|7784.11|7784.11|7780.16|7780.16|0
1652685390000|2022-05-16 07:16:30|7782.98|7782.98|7782.98|7782.98|7782.98|7782.98|7781.85|7781.85|0
1652685400000|2022-05-16 07:16:40|7780.72|7780.72|7783.26|7783.26|7783.26|7783.26|7780.72|7780.72|0
1652685410000|2022-05-16 07:16:50|7784.39|7784.39|7777.61|7777.61|7784.39|7784.39|7777.61|7777.61|0
1652685420000|2022-05-16 07:17:00|7776.48|7776.48|7774.79|7774.79|7776.48|7776.48|7773.09|7773.09|0
1652685430000|2022-05-16 07:17:10|7773.66|7773.66|7770.27|7770.27|7774.79|7774.79|7768.01|7768.01|0
1652685440000|2022-05-16 07:17:20|7771.4|7771.4|7770.27|7770.27|7771.4|7771.4|7770.27|7770.27|0
1652685450000|2022-05-16 07:17:30|7769.7|7769.7|7765.19|7765.19|7769.7|7769.7|7765.19|7765.19|0
1652685460000|2022-05-16 07:17:40|7762.93|7762.93|7762.64|7762.64|7762.93|7762.93|7762.64|7762.64|0
1652685470000|2022-05-16 07:17:50|7764.9|7764.9|7764.62|7764.62|7764.9|7764.9|7764.62|7764.62|0
1652685480000|2022-05-16 07:18:00|7764.05|7764.05|7764.05|7764.05|7764.05|7764.05|7764.05|7764.05|0
1652685490000|2022-05-16 07:18:10|7761.79|7761.79|7758.36|7758.36|7761.79|7761.79|7758.36|7758.36|0
1652685500000|2022-05-16 07:18:20|7757.23|7757.23|7752.32|7752.32|7757.23|7757.23|7752.32|7752.32|0
1652685510000|2022-05-16 07:18:30|7753.45|7753.45|7757.69|7757.69|7757.69|7757.69|7753.45|7753.45|0
1652685520000|2022-05-16 07:18:40|7755.43|7755.43|7756|7756|7756|7756|7755.43|7755.43|0
1652685530000|2022-05-16 07:18:50|7758.25|7758.25|7759.46|7759.46|7760.58|7760.58|7756|7756|0
1652685540000|2022-05-16 07:19:00|7760.58|7760.58|7761.71|7761.71|7762.84|7762.84|7760.58|7760.58|0
1652685550000|2022-05-16 07:19:10|7760.58|7760.58|7760.87|7760.87|7766.52|7766.52|7760.58|7760.58|0
1652685560000|2022-05-16 07:19:20|7760.59|7760.59|7762.29|7762.29|7762.57|7762.57|7760.59|7760.59|0
1652685570000|2022-05-16 07:19:30|7760.03|7760.03|7755.51|7755.51|7760.03|7760.03|7755.51|7755.51|0
1652685580000|2022-05-16 07:19:40|7757.77|7757.77|7749.01|7749.01|7757.77|7757.77|7749.01|7749.01|0
1652685590000|2022-05-16 07:19:50|7749.58|7749.58|7746.63|7746.63|7749.58|7749.58|7744.37|7744.37|0
1652685600000|2022-05-16 07:20:00|7744.37|7744.37|7745.5|7745.5|7745.5|7745.5|7743.24|7743.24|0
1652685610000|2022-05-16 07:20:10|7746.63|7746.63|7746.91|7746.91|7747.47|7747.47|7745.5|7745.5|0
1652685620000|2022-05-16 07:20:20|7747.47|7747.47|7752.84|7752.84|7752.84|7752.84|7747.47|7747.47|0
1652685630000|2022-05-16 07:20:30|7752.81|7752.81|7752.07|7752.07|7755.17|7755.17|7750.66|7750.66|0
1652685640000|2022-05-16 07:20:40|7750.94|7750.94|7756.57|7756.57|7757.41|7757.41|7750.92|7750.92|0
1652685650000|2022-05-16 07:20:50|7757.69|7757.69|7752.61|7752.61|7757.69|7757.69|7752.32|7752.32|0
1652685660000|2022-05-16 07:21:00|7753.17|7753.17|7753.17|7753.17|7753.17|7753.17|7750.92|7750.92|0
1652685670000|2022-05-16 07:21:10|7752.05|7752.05|7750.35|7750.35|7752.05|7752.05|7746.4|7746.4|0
1652685680000|2022-05-16 07:21:20|7750.07|7750.07|7750.07|7750.07|7750.07|7750.07|7750.07|7750.07|0
1652685690000|2022-05-16 07:21:30|7747.81|7747.81|7752.61|7752.61|7752.61|7752.61|7747.81|7747.81|0
1652685700000|2022-05-16 07:21:40|7751.48|7751.48|7754.3|7754.3|7754.3|7754.3|7750.35|7750.35|0
1652685710000|2022-05-16 07:21:50|7753.17|7753.17|7754.02|7754.02|7756.28|7756.28|7753.17|7753.17|0
1652685720000|2022-05-16 07:22:00|7756.28|7756.28|7756|7756|7757.41|7757.41|7756|7756|0
1652685730000|2022-05-16 07:22:10|7758.26|7758.26|7760.8|7760.8|7760.8|7760.8|7758.26|7758.26|0
1652685740000|2022-05-16 07:22:20|7758.54|7758.54|7758.83|7758.83|7758.83|7758.83|7758.54|7758.54|0
1652685750000|2022-05-16 07:22:30|7757.42|7757.42|7754.59|7754.59|7757.42|7757.42|7753.46|7753.46|0
1652685760000|2022-05-16 07:22:40|7752.89|7752.89|7752.27|7752.27|7752.89|7752.89|7751.7|7751.7|0
1652685770000|2022-05-16 07:22:50|7748.88|7748.88|7749.73|7749.73|7751.14|7751.14|7748.88|7748.88|0
1652685780000|2022-05-16 07:23:00|7750.85|7750.85|7753.4|7753.4|7754.53|7754.53|7750.85|7750.85|0
1652685790000|2022-05-16 07:23:10|7754.82|7754.82|7761.59|7761.59|7761.59|7761.59|7754.82|7754.82|0
1652685800000|2022-05-16 07:23:20|7761.88|7761.88|7762.16|7762.16|7762.16|7762.16|7760.75|7760.75|0
1652685810000|2022-05-16 07:23:30|7759.9|7759.9|7757.64|7757.64|7759.9|7759.9|7757.64|7757.64|0
1652685820000|2022-05-16 07:23:40|7757.36|7757.36|7757.36|7757.36|7757.36|7757.36|7756.23|7756.23|0
1652685830000|2022-05-16 07:23:50|7758.49|7758.49|7756.22|7756.22|7758.49|7758.49|7756.22|7756.22|0
1652685840000|2022-05-16 07:24:00|7755.94|7755.94|7761.03|7761.03|7761.03|7761.03|7755.94|7755.94|0
1652685850000|2022-05-16 07:24:10|7762.16|7762.16|7766.88|7766.88|7766.88|7766.88|7762.16|7762.16|0
1652685860000|2022-05-16 07:24:20|7769.14|7769.14|7768.3|7768.3|7769.14|7769.14|7766.88|7766.88|0
1652685870000|2022-05-16 07:24:30|7769.43|7769.43|7768.86|7768.86|7769.43|7769.43|7768.86|7768.86|0
1652685880000|2022-05-16 07:24:40|7771.12|7771.12|7773.1|7773.1|7773.1|7773.1|7771.12|7771.12|0
1652685890000|2022-05-16 07:24:50|7777.61|7777.61|7770.27|7770.27|7777.61|7777.61|7770.27|7770.27|0
1652685900000|2022-05-16 07:25:00|7772.53|7772.53|7772.07|7772.07|7772.91|7772.91|7771.4|7771.4|0
1652685910000|2022-05-16 07:25:10|7773.19|7773.19|7770.94|7770.94|7773.19|7773.19|7768.68|7768.68|0
1652685920000|2022-05-16 07:25:20|7772.07|7772.07|7776.03|7776.03|7779.7|7779.7|7771.78|7771.78|0
1652685930000|2022-05-16 07:25:30|7775.46|7775.46|7775.46|7775.46|7776.03|7776.03|7775.46|7775.46|0
1652685940000|2022-05-16 07:25:40|7778.85|7778.85|7781.41|7781.41|7781.41|7781.41|7778.85|7778.85|0
1652685950000|2022-05-16 07:25:50|7781.7|7781.7|7775.2|7775.2|7781.7|7781.7|7775.2|7775.2|0
1652685960000|2022-05-16 07:26:00|7774.07|7774.07|7775.77|7775.77|7775.77|7775.77|7773.22|7773.22|0
1652685970000|2022-05-16 07:26:10|7776.05|7776.05|7774.07|7774.07|7776.33|7776.33|7773.79|7773.79|0
1652685980000|2022-05-16 07:26:20|7775.2|7775.2|7775.49|7775.49|7776.62|7776.62|7775.2|7775.2|0
1652685990000|2022-05-16 07:26:30|7777.74|7777.74|7779.44|7779.44|7779.44|7779.44|7776.62|7776.62|0
1652686000000|2022-05-16 07:26:40|7779.72|7779.72|7779.19|7779.19|7780.29|7780.29|7779.19|7779.19|0
1652686010000|2022-05-16 07:26:50|7779.22|7779.22|7783.18|7783.18|7783.18|7783.18|7778.94|7778.94|0
1652686020000|2022-05-16 07:27:00|7784.59|7784.59|7785.44|7785.44|7785.44|7785.44|7782.33|7782.33|0
1652686030000|2022-05-16 07:27:10|7784.87|7784.87|7786.57|7786.57|7786.57|7786.57|7781.77|7781.77|0
1652686040000|2022-05-16 07:27:20|7786.85|7786.85|7786.7|7786.7|7787.83|7787.83|7784.88|7784.88|0
1652686050000|2022-05-16 07:27:30|7786.42|7786.42|7787.83|7787.83|7788.67|7788.67|7786.42|7786.42|0
1652686060000|2022-05-16 07:27:40|7788.96|7788.96|7788.96|7788.96|7790.09|7790.09|7786.7|7786.7|0
1652686070000|2022-05-16 07:27:50|7789.24|7789.24|7793.82|7793.82|7794.1|7794.1|7789.24|7789.24|0
1652686080000|2022-05-16 07:28:00|7793.53|7793.53|7797.48|7797.48|7797.48|7797.48|7793.53|7793.53|0
1652686090000|2022-05-16 07:28:10|7796.36|7796.36|7784.95|7784.95|7796.36|7796.36|7784.95|7784.95|0
1652686100000|2022-05-16 07:28:20|7785.23|7785.23|7784.38|7784.38|7788.06|7788.06|7784.38|7784.38|0
1652686110000|2022-05-16 07:28:30|7785.51|7785.51|7778.73|7778.73|7785.51|7785.51|7777.6|7777.6|0
1652686120000|2022-05-16 07:28:40|7778.45|7778.45|7780.99|7780.99|7781.27|7781.27|7778.45|7778.45|0
1652686130000|2022-05-16 07:28:50|7781.28|7781.28|7779.58|7779.58|7781.28|7781.28|7779.58|7779.58|0
1652686140000|2022-05-16 07:29:00|7780.71|7780.71|7781.56|7781.56|7784.1|7784.1|7780.71|7780.71|0
1652686150000|2022-05-16 07:29:10|7782.69|7782.69|7782.97|7782.97|7782.97|7782.97|7782.69|7782.69|0
1652686160000|2022-05-16 07:29:20|7784.1|7784.1|7784.1|7784.1|7784.1|7784.1|7784.1|7784.1|0
1652686170000|2022-05-16 07:29:30|7785.23|7785.23|7785.23|7785.23|7785.23|7785.23|7785.23|7785.23|0
1652686180000|2022-05-16 07:29:40|7787.49|7787.49|7793.14|7793.14|7793.14|7793.14|7787.49|7787.49|0
1652686190000|2022-05-16 07:29:50|7794.27|7794.27|7803.63|7803.63|7803.63|7803.63|7794.27|7794.27|0
1652686200000|2022-05-16 07:30:00|7803.71|7803.71|7798.56|7798.56|7805.33|7805.33|7798.56|7798.56|0
1652686210000|2022-05-16 07:30:10|7799.12|7799.12|7799.97|7799.97|7803.64|7803.64|7799.12|7799.12|0
1652686220000|2022-05-16 07:30:20|7801.1|7801.1|7800.25|7800.25|7803.64|7803.64|7800.25|7800.25|0
1652686230000|2022-05-16 07:30:30|7801.38|7801.38|7801.38|7801.38|7801.38|7801.38|7800.25|7800.25|0
1652686240000|2022-05-16 07:30:40|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|0
1652686250000|2022-05-16 07:30:50|7797.99|7797.99|7797.7|7797.7|7797.99|7797.99|7796.85|7796.85|0
1652686260000|2022-05-16 07:31:00|7798.83|7798.83|7794.03|7794.03|7798.83|7798.83|7794.03|7794.03|0
1652686270000|2022-05-16 07:31:10|7792.9|7792.9|7795.17|7795.17|7795.17|7795.17|7792.9|7792.9|0
1652686280000|2022-05-16 07:31:20|7794.6|7794.6|7795.17|7795.17|7797.42|7797.42|7794.6|7794.6|0
1652686290000|2022-05-16 07:31:30|7796.3|7796.3|7796.3|7796.3|7796.3|7796.3|7796.3|7796.3|0
1652686300000|2022-05-16 07:31:40|7797.42|7797.42|7797.42|7797.42|7797.42|7797.42|7797.42|7797.42|0
1652686310000|2022-05-16 07:31:50|7800.53|7800.53|7799.97|7799.97|7800.53|7800.53|7797.71|7797.71|0
1652686320000|2022-05-16 07:32:00|7799.4|7799.4|7798.56|7798.56|7799.4|7799.4|7797.71|7797.71|0
1652686330000|2022-05-16 07:32:10|7800.82|7800.82|7799.12|7799.12|7800.82|7800.82|7797.99|7797.99|0
1652686340000|2022-05-16 07:32:20|7798.27|7798.27|7797.99|7797.99|7800.25|7800.25|7797.99|7797.99|0
1652686350000|2022-05-16 07:32:30|7795.73|7795.73|7796.86|7796.86|7799.12|7799.12|7795.73|7795.73|0
1652686360000|2022-05-16 07:32:40|7797.99|7797.99|7797.71|7797.71|7799.12|7799.12|7797.71|7797.71|0
1652686370000|2022-05-16 07:32:50|7796.58|7796.58|7795.45|7795.45|7796.58|7796.58|7795.45|7795.45|0
1652686380000|2022-05-16 07:33:00|7797.71|7797.71|7797.43|7797.43|7800.25|7800.25|7797.43|7797.43|0
1652686390000|2022-05-16 07:33:10|7797.65|7797.65|7797.14|7797.14|7797.69|7797.69|7797.12|7797.12|0
1652686400000|2022-05-16 07:33:20|7798.56|7798.56|7797.71|7797.71|7798.56|7798.56|7797.71|7797.71|0
1652686410000|2022-05-16 07:33:30|7801.09|7801.09|7798.55|7798.55|7801.09|7801.09|7797.42|7797.42|0
1652686420000|2022-05-16 07:33:40|7797.42|7797.42|7797.99|7797.99|7797.99|7797.99|7797.42|7797.42|0
1652686430000|2022-05-16 07:33:50|7796.86|7796.86|7799.12|7799.12|7799.4|7799.4|7795.73|7795.73|0
1652686440000|2022-05-16 07:34:00|7796.86|7796.86|7796.86|7796.86|7797.99|7797.99|7796.86|7796.86|0
1652686450000|2022-05-16 07:34:10|7797.99|7797.99|7793.75|7793.75|7797.99|7797.99|7793.47|7793.47|0
1652686460000|2022-05-16 07:34:20|7794.88|7794.88|7796.58|7796.58|7796.58|7796.58|7794.88|7794.88|0
1652686470000|2022-05-16 07:34:30|7798.27|7798.27|7798.84|7798.84|7799.12|7799.12|7798.27|7798.27|0
1652686480000|2022-05-16 07:34:40|7797.71|7797.71|7797.43|7797.43|7798.56|7798.56|7796.3|7796.3|0
1652686490000|2022-05-16 07:34:50|7796.3|7796.3|7796.01|7796.01|7796.3|7796.3|7796.01|7796.01|0
1652686500000|2022-05-16 07:35:00|7797.14|7797.14|7798.56|7798.56|7798.56|7798.56|7797.14|7797.14|0
1652686510000|2022-05-16 07:35:10|7797.99|7797.99|7798.84|7798.84|7799.97|7799.97|7797.99|7797.99|0
1652686520000|2022-05-16 07:35:20|7799.41|7799.41|7800.53|7800.53|7801.66|7801.66|7799.41|7799.41|0
1652686540000|2022-05-16 07:35:40|7801.66|7801.66|7800.58|7800.58|7801.66|7801.66|7799.41|7799.41|0
1652686550000|2022-05-16 07:35:50|7799.45|7799.45|7797.75|7797.75|7800.3|7800.3|7797.75|7797.75|0
1652686560000|2022-05-16 07:36:00|7794.93|7794.93|7800.3|7800.3|7801.43|7801.43|7794.93|7794.93|0
1652686570000|2022-05-16 07:36:10|7798.6|7798.6|7798.46|7798.46|7798.6|7798.6|7798.46|7798.46|0
1652686580000|2022-05-16 07:36:20|7799.03|7799.03|7798.46|7798.46|7799.03|7799.03|7798.46|7798.46|0
1652686590000|2022-05-16 07:36:30|7799.59|7799.59|7799.02|7799.02|7800.16|7800.16|7798.74|7798.74|0
1652686600000|2022-05-16 07:36:40|7799.31|7799.31|7797.54|7797.54|7799.31|7799.31|7797.54|7797.54|0
1652686610000|2022-05-16 07:36:50|7798.39|7798.39|7799.52|7799.52|7799.52|7799.52|7798.39|7798.39|0
1652686620000|2022-05-16 07:37:00|7798.39|7798.39|7795.85|7795.85|7798.95|7798.95|7795.85|7795.85|0
1652686630000|2022-05-16 07:37:10|7794.72|7794.72|7795.56|7795.56|7795.56|7795.56|7792.74|7792.74|0
1652686650000|2022-05-16 07:37:30|7796.69|7796.69|7801.78|7801.78|7801.78|7801.78|7796.69|7796.69|0
1652686660000|2022-05-16 07:37:40|7802.91|7802.91|7802.93|7802.93|7802.93|7802.93|7802.91|7802.91|0
1652686670000|2022-05-16 07:37:50|7804.05|7804.05|7807.16|7807.16|7807.16|7807.16|7804.05|7804.05|0
1652686680000|2022-05-16 07:38:00|7807.45|7807.45|7807.83|7807.83|7808.64|7808.64|7806.38|7806.38|0
1652686690000|2022-05-16 07:38:10|7806.7|7806.7|7807.83|7807.83|7807.83|7807.83|7806.7|7806.7|0
1652686710000|2022-05-16 07:38:30|7807.27|7807.27|7807.83|7807.83|7808.39|7808.39|7807.27|7807.27|0
1652686720000|2022-05-16 07:38:40|7808.96|7808.96|7814.33|7814.33|7814.33|7814.33|7808.96|7808.96|0
1652686740000|2022-05-16 07:39:00|7814.61|7814.61|7814.9|7814.9|7816.03|7816.03|7814.61|7814.61|0
1652686750000|2022-05-16 07:39:10|7817.16|7817.16|7814.06|7814.06|7818.58|7818.58|7814.06|7814.06|0
1652686760000|2022-05-16 07:39:20|7812.93|7812.93|7812.36|7812.36|7812.93|7812.93|7808.92|7808.92|0
1652686770000|2022-05-16 07:39:30|7811.23|7811.23|7813.76|7813.76|7813.76|7813.76|7811.22|7811.22|0
1652686780000|2022-05-16 07:39:40|7814.61|7814.61|7812.91|7812.91|7814.61|7814.61|7812.91|7812.91|0
1652686790000|2022-05-16 07:39:50|7812.94|7812.94|7811.79|7811.79|7813.23|7813.23|7811.79|7811.79|0
1652686800000|2022-05-16 07:40:00|7811.84|7811.84|7814.94|7814.94|7815.51|7815.51|7811.84|7811.84|0
1652686810000|2022-05-16 07:40:10|7816.36|7816.36|7813.53|7813.53|7816.36|7816.36|7813.53|7813.53|0
1652686820000|2022-05-16 07:40:20|7812.4|7812.4|7812.42|7812.42|7812.42|7812.42|7812.33|7812.33|0
1652686830000|2022-05-16 07:40:30|7812.7|7812.7|7817.18|7817.18|7817.46|7817.46|7812.7|7812.7|0
1652686840000|2022-05-16 07:40:40|7816.05|7816.05|7814.35|7814.35|7816.05|7816.05|7814.07|7814.07|0
1652686850000|2022-05-16 07:40:50|7814.37|7814.37|7816.35|7816.35|7816.63|7816.63|7814.37|7814.37|0
1652686860000|2022-05-16 07:41:00|7815.22|7815.22|7814.09|7814.09|7815.22|7815.22|7813.81|7813.81|0
1652686870000|2022-05-16 07:41:10|7815.22|7815.22|7815.22|7815.22|7815.22|7815.22|7815.22|7815.22|0
1652686880000|2022-05-16 07:41:20|7815.5|7815.5|7817.2|7817.2|7817.48|7817.48|7815.22|7815.22|0
1652686890000|2022-05-16 07:41:30|7816.63|7816.63|7816.63|7816.63|7816.63|7816.63|7816.63|7816.63|0
1652686900000|2022-05-16 07:41:40|7816.35|7816.35|7814.09|7814.09|7816.35|7816.35|7814.09|7814.09|0
1652686910000|2022-05-16 07:41:50|7813.81|7813.81|7813.57|7813.57|7813.81|7813.81|7813.52|7813.52|0
1652686920000|2022-05-16 07:42:00|7814.14|7814.14|7811.31|7811.31|7814.14|7814.14|7811.31|7811.31|0
1652686930000|2022-05-16 07:42:10|7807.92|7807.92|7809.97|7809.97|7809.97|7809.97|7807.92|7807.92|0
1652686940000|2022-05-16 07:42:20|7809.69|7809.69|7810.54|7810.54|7810.82|7810.82|7809.41|7809.41|0
1652686950000|2022-05-16 07:42:30|7810.82|7810.82|7809.69|7809.69|7810.82|7810.82|7809.69|7809.69|0
1652686960000|2022-05-16 07:42:40|7808|7808|7808|7808|7808|7808|7808|7808|0
1652686970000|2022-05-16 07:42:50|7807.96|7807.96|7807.96|7807.96|7807.96|7807.96|7807.96|7807.96|0
1652686980000|2022-05-16 07:43:00|7806.83|7806.83|7805.7|7805.7|7806.83|7806.83|7805.7|7805.7|0
1652686990000|2022-05-16 07:43:10|7807.96|7807.96|7808.81|7808.81|7808.81|7808.81|7807.96|7807.96|0
1652687000000|2022-05-16 07:43:20|7808.52|7808.52|7811.35|7811.35|7811.35|7811.35|7807.39|7807.39|0
1652687010000|2022-05-16 07:43:30|7810.22|7810.22|7811.32|7811.32|7811.32|7811.32|7810.19|7810.19|0
1652687020000|2022-05-16 07:43:40|7812.45|7812.45|7815.28|7815.28|7815.28|7815.28|7812.45|7812.45|0
1652687030000|2022-05-16 07:43:50|7815.4|7815.4|7815.4|7815.4|7815.4|7815.4|7815.4|7815.4|0
1652687040000|2022-05-16 07:44:00|7814.27|7814.27|7816.49|7816.49|7816.49|7816.49|7813.63|7813.63|0
1652687050000|2022-05-16 07:44:10|7817.05|7817.05|7813.7|7813.7|7817.09|7817.09|7813.7|7813.7|0
1652687060000|2022-05-16 07:44:20|7812.57|7812.57|7813.98|7813.98|7813.98|7813.98|7812.57|7812.57|0
1652687070000|2022-05-16 07:44:30|7815.11|7815.11|7812.57|7812.57|7815.11|7815.11|7812.57|7812.57|0
1652687080000|2022-05-16 07:44:40|7812.65|7812.65|7806.72|7806.72|7813.78|7813.78|7806.72|7806.72|0
1652687090000|2022-05-16 07:44:50|7806.44|7806.44|7805.56|7805.56|7806.72|7806.72|7805.54|7805.54|0
1652687100000|2022-05-16 07:45:00|7804.43|7804.43|7805|7805|7805|7805|7803.02|7803.02|0
1652687110000|2022-05-16 07:45:10|7807.26|7807.26|7807.54|7807.54|7807.82|7807.82|7807.26|7807.26|0
1652687120000|2022-05-16 07:45:20|7808.11|7808.11|7809.8|7809.8|7812.06|7812.06|7808.11|7808.11|0
1652687130000|2022-05-16 07:45:30|7808.67|7808.67|7809.5|7809.5|7810.93|7810.93|7808.67|7808.67|0
1652687140000|2022-05-16 07:45:40|7810.07|7810.07|7810.35|7810.35|7812.05|7812.05|7810.07|7810.07|0
1652687150000|2022-05-16 07:45:50|7811.48|7811.48|7812.69|7812.69|7812.69|7812.69|7811.48|7811.48|0
1652687160000|2022-05-16 07:46:00|7812.97|7812.97|7810.43|7810.43|7813.54|7813.54|7810.15|7810.15|0
1652687170000|2022-05-16 07:46:10|7812.69|7812.69|7814.67|7814.67|7814.67|7814.67|7812.69|7812.69|0
1652687180000|2022-05-16 07:46:20|7814.39|7814.39|7814.67|7814.67|7815.52|7815.52|7814.39|7814.39|0
1652687190000|2022-05-16 07:46:30|7816.93|7816.93|7817.49|7817.49|7817.49|7817.49|7816.93|7816.93|0
1652687200000|2022-05-16 07:46:40|7818.62|7818.62|7814.67|7814.67|7818.62|7818.62|7814.67|7814.67|0
1652687210000|2022-05-16 07:46:50|7814.39|7814.39|7815.57|7815.57|7815.57|7815.57|7814.39|7814.39|0
1652687220000|2022-05-16 07:47:00|7816.7|7816.7|7815.92|7815.92|7818.74|7818.74|7815.92|7815.92|0
1652687230000|2022-05-16 07:47:10|7816.2|7816.2|7817.26|7817.26|7818.39|7818.39|7816.13|7816.13|0
1652687240000|2022-05-16 07:47:20|7818.39|7818.39|7821.43|7821.43|7821.43|7821.43|7818.39|7818.39|0
1652687250000|2022-05-16 07:47:30|7822.56|7822.56|7821.19|7821.19|7822.6|7822.6|7821.19|7821.19|0
1652687260000|2022-05-16 07:47:40|7822.31|7822.31|7821.47|7821.47|7822.31|7822.31|7820.34|7820.34|0
1652687270000|2022-05-16 07:47:50|7821.19|7821.19|7822.31|7822.31|7822.31|7822.31|7820.06|7820.06|0
1652687280000|2022-05-16 07:48:00|7820.06|7820.06|7818.93|7818.93|7820.06|7820.06|7818.93|7818.93|0
1652687290000|2022-05-16 07:48:10|7818.08|7818.08|7820.91|7820.91|7820.91|7820.91|7816.95|7816.95|0
1652687300000|2022-05-16 07:48:20|7820.06|7820.06|7821.75|7821.75|7821.75|7821.75|7820.06|7820.06|0
1652687310000|2022-05-16 07:48:30|7821.47|7821.47|7820.62|7820.62|7821.75|7821.75|7820.62|7820.62|0
1652687320000|2022-05-16 07:48:40|7820.76|7820.76|7819|7819|7820.76|7820.76|7817.87|7817.87|0
1652687330000|2022-05-16 07:48:50|7819.28|7819.28|7819.36|7819.36|7819.36|7819.36|7819.07|7819.07|0
1652687340000|2022-05-16 07:49:00|7818.79|7818.79|7818.79|7818.79|7819.92|7819.92|7818.51|7818.51|0
1652687350000|2022-05-16 07:49:10|7819.92|7819.92|7819.04|7819.04|7820.2|7820.2|7819.04|7819.04|0
1652687360000|2022-05-16 07:49:20|7820.16|7820.16|7817.88|7817.88|7820.16|7820.16|7817.88|7817.88|0
1652687370000|2022-05-16 07:49:30|7817.32|7817.32|7810.54|7810.54|7817.32|7817.32|7810.54|7810.54|0
1652687380000|2022-05-16 07:49:40|7811.67|7811.67|7811.1|7811.1|7811.67|7811.67|7811.1|7811.1|0
1652687390000|2022-05-16 07:49:50|7811.16|7811.16|7807.78|7807.78|7811.16|7811.16|7807.78|7807.78|0
1652687400000|2022-05-16 07:50:00|7810.03|7810.03|7806.08|7806.08|7810.03|7810.03|7806.08|7806.08|0
1652687410000|2022-05-16 07:50:10|7804.66|7804.66|7803.25|7803.25|7804.66|7804.66|7803.25|7803.25|0
1652687420000|2022-05-16 07:50:20|7804.66|7804.66|7806.55|7806.55|7806.59|7806.59|7804.66|7804.66|0
1652687430000|2022-05-16 07:50:30|7807.68|7807.68|7807.72|7807.72|7807.72|7807.72|7807.68|7807.68|0
1652687440000|2022-05-16 07:50:40|7809.97|7809.97|7812.14|7812.14|7812.14|7812.14|7809.97|7809.97|0
1652687450000|2022-05-16 07:50:50|7813.27|7813.27|7812.42|7812.42|7813.55|7813.55|7812.42|7812.42|0
1652687460000|2022-05-16 07:51:00|7811.29|7811.29|7810.72|7810.72|7811.29|7811.29|7809.6|7809.6|0
1652687470000|2022-05-16 07:51:10|7811.57|7811.57|7814.12|7814.12|7814.12|7814.12|7810.45|7810.45|0
1652687480000|2022-05-16 07:51:20|7814.4|7814.4|7814.14|7814.14|7816.4|7816.4|7814.12|7814.12|0
1652687490000|2022-05-16 07:51:30|7815.27|7815.27|7815.28|7815.28|7815.28|7815.28|7815.27|7815.27|0
1652687500000|2022-05-16 07:51:40|7813.59|7813.59|7813.87|7813.87|7813.87|7813.87|7813.59|7813.59|0
1652687510000|2022-05-16 07:51:50|7816.13|7816.13|7813.87|7813.87|7816.13|7816.13|7813.87|7813.87|0
1652687520000|2022-05-16 07:52:00|7812.74|7812.74|7812.74|7812.74|7812.74|7812.74|7812.74|7812.74|0
1652687530000|2022-05-16 07:52:10|7813.87|7813.87|7814.72|7814.72|7815.01|7815.01|7813.87|7813.87|0
1652687540000|2022-05-16 07:52:20|7812.18|7812.18|7806.21|7806.21|7812.18|7812.18|7805.08|7805.08|0
1652687550000|2022-05-16 07:52:30|7807.34|7807.34|7805.64|7805.64|7808.47|7808.47|7805.64|7805.64|0
1652687560000|2022-05-16 07:52:40|7804.52|7804.52|7805.08|7805.08|7806.21|7806.21|7803.95|7803.95|0
1652687570000|2022-05-16 07:52:50|7804.23|7804.23|7807.34|7807.34|7807.34|7807.34|7804.23|7804.23|0
1652687580000|2022-05-16 07:53:00|7808.46|7808.46|7807.1|7807.1|7808.46|7808.46|7807.1|7807.1|0
1652687590000|2022-05-16 07:53:10|7807.95|7807.95|7809.92|7809.92|7811.62|7811.62|7807.95|7807.95|0
1652687600000|2022-05-16 07:53:20|7809.35|7809.35|7811.29|7811.29|7811.29|7811.29|7807.9|7807.9|0
1652687610000|2022-05-16 07:53:30|7810.16|7810.16|7810.16|7810.16|7810.16|7810.16|7810.16|7810.16|0
1652687620000|2022-05-16 07:53:40|7809.03|7809.03|7803.35|7803.35|7809.03|7809.03|7803.35|7803.35|0
1652687630000|2022-05-16 07:53:50|7804.48|7804.48|7802.22|7802.22|7804.48|7804.48|7802.22|7802.22|0
1652687640000|2022-05-16 07:54:00|7798.53|7798.53|7803.82|7803.82|7804.94|7804.94|7798.53|7798.53|0
1652687650000|2022-05-16 07:54:10|7802.69|7802.69|7805.51|7805.51|7805.51|7805.51|7802.69|7802.69|0
1652687660000|2022-05-16 07:54:20|7805.79|7805.79|7807.77|7807.77|7807.77|7807.77|7805.79|7805.79|0
1652687670000|2022-05-16 07:54:30|7807.49|7807.49|7804.95|7804.95|7807.49|7807.49|7804.95|7804.95|0
1652687680000|2022-05-16 07:54:40|7803.82|7803.82|7806.26|7806.26|7806.65|7806.65|7803.82|7803.82|0
1652687690000|2022-05-16 07:54:50|7805.13|7805.13|7806.32|7806.32|7807.45|7807.45|7805.13|7805.13|0
1652687700000|2022-05-16 07:55:00|7805.19|7805.19|7805.19|7805.19|7805.19|7805.19|7805.19|7805.19|0
1652687710000|2022-05-16 07:55:10|7802.37|7802.37|7802.65|7802.65|7803.78|7803.78|7801.52|7801.52|0
1652687720000|2022-05-16 07:55:20|7804.91|7804.91|7801.8|7801.8|7804.91|7804.91|7801.8|7801.8|0
1652687730000|2022-05-16 07:55:30|7800.67|7800.67|7798.49|7798.49|7800.74|7800.74|7798.49|7798.49|0
1652687740000|2022-05-16 07:55:40|7799.61|7799.61|7800.46|7800.46|7800.74|7800.74|7799.61|7799.61|0
1652687750000|2022-05-16 07:55:50|7801.59|7801.59|7799.33|7799.33|7801.59|7801.59|7799.33|7799.33|0
1652687760000|2022-05-16 07:56:00|7800.46|7800.46|7803.56|7803.56|7803.85|7803.85|7800.46|7800.46|0
1652687770000|2022-05-16 07:56:10|7802.43|7802.43|7801.31|7801.31|7802.43|7802.43|7801.31|7801.31|0
1652687790000|2022-05-16 07:56:30|7802.43|7802.43|7804.69|7804.69|7804.69|7804.69|7801.31|7801.31|0
1652687800000|2022-05-16 07:56:40|7803.56|7803.56|7803.56|7803.56|7804.69|7804.69|7803.56|7803.56|0
1652687810000|2022-05-16 07:56:50|7803.28|7803.28|7804.13|7804.13|7805.54|7805.54|7803.28|7803.28|0
1652687820000|2022-05-16 07:57:00|7803|7803|7801.77|7801.77|7803|7803|7801.77|7801.77|0
1652687830000|2022-05-16 07:57:10|7800.35|7800.35|7803.18|7803.18|7804.02|7804.02|7800.35|7800.35|0
1652687840000|2022-05-16 07:57:20|7804.31|7804.31|7805.44|7805.44|7805.72|7805.72|7803.74|7803.74|0
1652687850000|2022-05-16 07:57:30|7804.31|7804.31|7802.9|7802.9|7804.31|7804.31|7802.9|7802.9|0
1652687860000|2022-05-16 07:57:40|7802.61|7802.61|7804.02|7804.02|7804.02|7804.02|7802.61|7802.61|0
1652687870000|2022-05-16 07:57:50|7805.15|7805.15|7801.77|7801.77|7805.15|7805.15|7801.48|7801.48|0
1652687880000|2022-05-16 07:58:00|7802.9|7802.9|7802.9|7802.9|7802.9|7802.9|7802.9|7802.9|0
1652687890000|2022-05-16 07:58:10|7801.77|7801.77|7802.9|7802.9|7802.9|7802.9|7801.77|7801.77|0
1652687900000|2022-05-16 07:58:20|7802.86|7802.86|7802.9|7802.9|7802.9|7802.9|7802.86|7802.86|0
1652687910000|2022-05-16 07:58:30|7802.61|7802.61|7803.74|7803.74|7805.15|7805.15|7802.61|7802.61|0
1652687920000|2022-05-16 07:58:40|7802.61|7802.61|7802.05|7802.05|7802.61|7802.61|7802.05|7802.05|0
1652687930000|2022-05-16 07:58:50|7803.17|7803.17|7803.74|7803.74|7804.02|7804.02|7803.17|7803.17|0
1652687940000|2022-05-16 07:59:00|7803.69|7803.69|7806.53|7806.53|7806.53|7806.53|7803.41|7803.41|0
1652687950000|2022-05-16 07:59:10|7807.1|7807.1|7804.84|7804.84|7807.1|7807.1|7804.84|7804.84|0
1652687960000|2022-05-16 07:59:20|7805.97|7805.97|7802.86|7802.86|7805.97|7805.97|7801.73|7801.73|0
1652687970000|2022-05-16 07:59:30|7801.73|7801.73|7801.45|7801.45|7801.73|7801.73|7801.45|7801.45|0
1652687980000|2022-05-16 07:59:40|7800.32|7800.32|7799.19|7799.19|7800.32|7800.32|7799.19|7799.19|0
1652687990000|2022-05-16 07:59:50|7801.45|7801.45|7801.38|7801.38|7801.45|7801.45|7800.25|7800.25|0
1652688000000|2022-05-16 08:00:00|7800.25|7800.25|7801.38|7801.38|7801.66|7801.66|7800.25|7800.25|0
1652688010000|2022-05-16 08:00:10|7800.81|7800.81|7799.69|7799.69|7801.94|7801.94|7799.69|7799.69|0
1652688020000|2022-05-16 08:00:20|7801.94|7801.94|7802.51|7802.51|7802.51|7802.51|7801.38|7801.38|0
1652688030000|2022-05-16 08:00:30|7801.38|7801.38|7797.43|7797.43|7801.38|7801.38|7797.43|7797.43|0
1652688040000|2022-05-16 08:00:40|7798.56|7798.56|7799.69|7799.69|7799.69|7799.69|7798.56|7798.56|0
1652688050000|2022-05-16 08:00:50|7798.56|7798.56|7798.56|7798.56|7798.56|7798.56|7798.56|7798.56|0
1652688060000|2022-05-16 08:01:00|7797.43|7797.43|7798.56|7798.56|7798.56|7798.56|7797.43|7797.43|0
1652688070000|2022-05-16 08:01:10|7799.12|7799.12|7799.97|7799.97|7799.97|7799.97|7798.84|7798.84|0
1652688080000|2022-05-16 08:01:20|7801.1|7801.1|7801.38|7801.38|7801.38|7801.38|7801.1|7801.1|0
1652688090000|2022-05-16 08:01:30|7800.25|7800.25|7800.19|7800.19|7800.25|7800.25|7800.19|7800.19|0
1652688100000|2022-05-16 08:01:40|7801.04|7801.04|7803.08|7803.08|7803.08|7803.08|7801.04|7801.04|0
1652688110000|2022-05-16 08:01:50|7804.21|7804.21|7801.1|7801.1|7804.21|7804.21|7801.1|7801.1|0
1652688120000|2022-05-16 08:02:00|7799.97|7799.97|7799.41|7799.41|7799.97|7799.97|7799.41|7799.41|0
1652688130000|2022-05-16 08:02:10|7798.28|7798.28|7796.02|7796.02|7798.28|7798.28|7796.02|7796.02|0
1652688140000|2022-05-16 08:02:20|7797.14|7797.14|7798.27|7798.27|7798.27|7798.27|7797.14|7797.14|0
1652688150000|2022-05-16 08:02:30|7798.84|7798.84|7799.4|7799.4|7800.25|7800.25|7798.84|7798.84|0
1652688160000|2022-05-16 08:02:40|7800.53|7800.53|7801.09|7801.09|7801.66|7801.66|7800.53|7800.53|0
1652688170000|2022-05-16 08:02:50|7799.96|7799.96|7798.84|7798.84|7799.96|7799.96|7798.84|7798.84|0
1652688180000|2022-05-16 08:03:00|7799.96|7799.96|7797.77|7797.77|7799.96|7799.96|7797.77|7797.77|0
1652688190000|2022-05-16 08:03:10|7796.64|7796.64|7796.07|7796.07|7796.64|7796.64|7796.07|7796.07|0
1652688200000|2022-05-16 08:03:20|7796.11|7796.11|7798.68|7798.68|7798.68|7798.68|7796.11|7796.11|0
1652688210000|2022-05-16 08:03:30|7798.72|7798.72|7798.72|7798.72|7798.72|7798.72|7798.72|7798.72|0
1652688220000|2022-05-16 08:03:40|7799.84|7799.84|7799.87|7799.87|7801|7801|7799.84|7799.84|0
1652688230000|2022-05-16 08:03:50|7801|7801|7803.55|7803.55|7803.55|7803.55|7801|7801|0
1652688240000|2022-05-16 08:04:00|7802.42|7802.42|7801.33|7801.33|7802.42|7802.42|7800.76|7800.76|0
1652688250000|2022-05-16 08:04:10|7800.2|7800.2|7803.02|7803.02|7803.02|7803.02|7800.2|7800.2|0
1652688260000|2022-05-16 08:04:20|7803.04|7803.04|7804.47|7804.47|7804.47|7804.47|7803.04|7803.04|0
1652688270000|2022-05-16 08:04:30|7805.6|7805.6|7806.73|7806.73|7806.73|7806.73|7805.6|7805.6|0
1652688280000|2022-05-16 08:04:40|7805.6|7805.6|7806.17|7806.17|7806.17|7806.17|7804.47|7804.47|0
1652688290000|2022-05-16 08:04:50|7807.3|7807.3|7807.3|7807.3|7807.3|7807.3|7807.3|7807.3|0
1652688300000|2022-05-16 08:05:00|7806.17|7806.17|7806.17|7806.17|7806.17|7806.17|7806.17|7806.17|0
1652688310000|2022-05-16 08:05:10|7806.24|7806.24|7808.61|7808.61|7809.17|7809.17|7806.24|7806.24|0
1652688320000|2022-05-16 08:05:20|7809.17|7809.17|7811.33|7811.33|7811.33|7811.33|7809.17|7809.17|0
1652688330000|2022-05-16 08:05:30|7812.46|7812.46|7808.51|7808.51|7812.46|7812.46|7808.51|7808.51|0
1652688340000|2022-05-16 08:05:40|7809.63|7809.63|7811.33|7811.33|7811.33|7811.33|7809.63|7809.63|0
1652688350000|2022-05-16 08:05:50|7811.32|7811.32|7814.43|7814.43|7814.43|7814.43|7811.32|7811.32|0
1652688360000|2022-05-16 08:06:00|7814.14|7814.14|7815.55|7815.55|7815.84|7815.84|7814.14|7814.14|0
1652688370000|2022-05-16 08:06:10|7814.43|7814.43|7813.3|7813.3|7814.43|7814.43|7813.3|7813.3|0
1652688380000|2022-05-16 08:06:20|7814.43|7814.43|7816.4|7816.4|7816.4|7816.4|7814.43|7814.43|0
1652688390000|2022-05-16 08:06:30|7815.28|7815.28|7811.6|7811.6|7816.4|7816.4|7811.6|7811.6|0
1652688400000|2022-05-16 08:06:40|7812.17|7812.17|7813.3|7813.3|7813.58|7813.58|7812.17|7812.17|0
1652688410000|2022-05-16 08:06:50|7812.17|7812.17|7818.09|7818.09|7818.09|7818.09|7812.17|7812.17|0
1652688420000|2022-05-16 08:07:00|7815.84|7815.84|7814.14|7814.14|7816.97|7816.97|7814.14|7814.14|0
1652688430000|2022-05-16 08:07:10|7815.27|7815.27|7818.66|7818.66|7818.66|7818.66|7815.27|7815.27|0
1652688440000|2022-05-16 08:07:20|7817.53|7817.53|7816.12|7816.12|7817.53|7817.53|7816.12|7816.12|0
1652688450000|2022-05-16 08:07:30|7818.38|7818.38|7817.53|7817.53|7818.66|7818.66|7817.53|7817.53|0
1652688460000|2022-05-16 08:07:40|7816.4|7816.4|7817.53|7817.53|7818.66|7818.66|7816.4|7816.4|0
1652688470000|2022-05-16 08:07:50|7818.66|7818.66|7819.31|7819.31|7819.59|7819.59|7817.61|7817.61|0
1652688480000|2022-05-16 08:08:00|7819.29|7819.29|7821.55|7821.55|7821.55|7821.55|7819.29|7819.29|0
1652688490000|2022-05-16 08:08:10|7820.42|7820.42|7818.16|7818.16|7821.55|7821.55|7818.16|7818.16|0
1652688500000|2022-05-16 08:08:20|7819.29|7819.29|7820.42|7820.42|7820.42|7820.42|7819.29|7819.29|0
1652688510000|2022-05-16 08:08:30|7820.98|7820.98|7819.86|7819.86|7820.98|7820.98|7819.86|7819.86|0
1652688520000|2022-05-16 08:08:40|7820.14|7820.14|7819.01|7819.01|7821.27|7821.27|7819.01|7819.01|0
1652688530000|2022-05-16 08:08:50|7817.88|7817.88|7819.01|7819.01|7819.01|7819.01|7816.75|7816.75|0
1652688540000|2022-05-16 08:09:00|7820.13|7820.13|7819.57|7819.57|7820.13|7820.13|7819.01|7819.01|0
1652688560000|2022-05-16 08:09:20|7820.7|7820.7|7818.44|7818.44|7820.7|7820.7|7818.44|7818.44|0
1652688570000|2022-05-16 08:09:30|7817.31|7817.31|7817.31|7817.31|7818.44|7818.44|7817.31|7817.31|0
1652688580000|2022-05-16 08:09:40|7818.44|7818.44|7816.19|7816.19|7818.44|7818.44|7816.19|7816.19|0
1652688590000|2022-05-16 08:09:50|7817.31|7817.31|7816.19|7816.19|7817.31|7817.31|7816.19|7816.19|0
1652688600000|2022-05-16 08:10:00|7818.44|7818.44|7818.44|7818.44|7818.44|7818.44|7818.44|7818.44|0
1652688610000|2022-05-16 08:10:10|7818.72|7818.72|7816.46|7816.46|7818.72|7818.72|7816.46|7816.46|0
1652688620000|2022-05-16 08:10:20|7817.59|7817.59|7820.13|7820.13|7820.13|7820.13|7817.59|7817.59|0
1652688630000|2022-05-16 08:10:30|7821.26|7821.26|7823.24|7823.24|7823.24|7823.24|7821.26|7821.26|0
1652688640000|2022-05-16 08:10:40|7822.11|7822.11|7820.98|7820.98|7822.11|7822.11|7820.98|7820.98|0
1652688650000|2022-05-16 08:10:50|7822.11|7822.11|7823.24|7823.24|7823.24|7823.24|7822.11|7822.11|0
1652688660000|2022-05-16 08:11:00|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|7821.83|7821.83|0
1652688670000|2022-05-16 08:11:10|7820.98|7820.98|7823.24|7823.24|7823.24|7823.24|7820.98|7820.98|0
1652688680000|2022-05-16 08:11:20|7822.11|7822.11|7823.53|7823.53|7823.53|7823.53|7820.98|7820.98|0
1652688690000|2022-05-16 08:11:30|7824.65|7824.65|7822.67|7822.67|7826.07|7826.07|7822.67|7822.67|0
1652688700000|2022-05-16 08:11:40|7822.11|7822.11|7820.41|7820.41|7822.11|7822.11|7819.28|7819.28|0
1652688710000|2022-05-16 08:11:50|7819.28|7819.28|7818.16|7818.16|7819.28|7819.28|7817.87|7817.87|0
1652688720000|2022-05-16 08:12:00|7817.03|7817.03|7816.18|7816.18|7818.16|7818.16|7815.05|7815.05|0
1652688730000|2022-05-16 08:12:10|7817.3|7817.3|7818.43|7818.43|7818.43|7818.43|7816.18|7816.18|0
1652688740000|2022-05-16 08:12:20|7819.28|7819.28|7819.28|7819.28|7819.28|7819.28|7819.28|7819.28|0
1652688760000|2022-05-16 08:12:40|7820.41|7820.41|7819.28|7819.28|7820.41|7820.41|7819.28|7819.28|0
1652688770000|2022-05-16 08:12:50|7820.13|7820.13|7819.01|7819.01|7820.13|7820.13|7819.01|7819.01|0
1652688780000|2022-05-16 08:13:00|7819.57|7819.57|7819.57|7819.57|7820.7|7820.7|7819.57|7819.57|0
1652688790000|2022-05-16 08:13:10|7818.44|7818.44|7815.05|7815.05|7819.57|7819.57|7815.05|7815.05|0
1652688800000|2022-05-16 08:13:20|7813.92|7813.92|7816.36|7816.36|7816.36|7816.36|7813.92|7813.92|0
1652688810000|2022-05-16 08:13:30|7815.23|7815.23|7816.36|7816.36|7816.36|7816.36|7815.23|7815.23|0
1652688820000|2022-05-16 08:13:40|7817.49|7817.49|7817.37|7817.37|7817.78|7817.78|7817.21|7817.21|0
1652688830000|2022-05-16 08:13:50|7817.33|7817.33|7818.4|7818.4|7818.46|7818.46|7817.33|7817.33|0
1652688840000|2022-05-16 08:14:00|7818.68|7818.68|7818.51|7818.51|7818.68|7818.68|7818.51|7818.51|0
1652688850000|2022-05-16 08:14:10|7819.08|7819.08|7818.9|7818.9|7819.36|7819.36|7818.8|7818.8|0
1652688860000|2022-05-16 08:14:20|7817.77|7817.77|7817.77|7817.77|7817.77|7817.77|7817.77|7817.77|0
1652688870000|2022-05-16 08:14:30|7818.9|7818.9|7815.79|7815.79|7818.9|7818.9|7815.79|7815.79|0
1652688880000|2022-05-16 08:14:40|7814.65|7814.65|7813.22|7813.22|7815.78|7815.78|7813.22|7813.22|0
1652688890000|2022-05-16 08:14:50|7812.09|7812.09|7813.13|7813.13|7813.13|7813.13|7810.87|7810.87|0
1652688900000|2022-05-16 08:15:00|7814.54|7814.54|7814.04|7814.04|7815.17|7815.17|7812.34|7812.34|0
1652688910000|2022-05-16 08:15:10|7812.91|7812.91|7814.04|7814.04|7814.04|7814.04|7810.93|7810.93|0
1652688920000|2022-05-16 08:15:20|7815.17|7815.17|7815.13|7815.13|7817.43|7817.43|7815.13|7815.13|0
1652688930000|2022-05-16 08:15:30|7816.26|7816.26|7816.26|7816.26|7817.39|7817.39|7816.26|7816.26|0
1652688940000|2022-05-16 08:15:40|7817.39|7817.39|7817.39|7817.39|7818.52|7818.52|7817.39|7817.39|0
1652688950000|2022-05-16 08:15:50|7817.11|7817.11|7817.11|7817.11|7817.11|7817.11|7817.11|7817.11|0
1652688960000|2022-05-16 08:16:00|7816.82|7816.82|7818.23|7818.23|7818.23|7818.23|7816.82|7816.82|0
1652688970000|2022-05-16 08:16:10|7819.36|7819.36|7820.21|7820.21|7821.34|7821.34|7819.36|7819.36|0
1652688980000|2022-05-16 08:16:20|7821.34|7821.34|7821.34|7821.34|7821.34|7821.34|7821.34|7821.34|0
1652688990000|2022-05-16 08:16:30|7822.47|7822.47|7817.95|7817.95|7822.47|7822.47|7817.95|7817.95|0
1652689000000|2022-05-16 08:16:40|7819.08|7819.08|7819.08|7819.08|7819.08|7819.08|7819.08|7819.08|0
1652689010000|2022-05-16 08:16:50|7820.21|7820.21|7816.26|7816.26|7820.21|7820.21|7816.26|7816.26|0
1652689020000|2022-05-16 08:17:00|7815.13|7815.13|7816.08|7816.08|7817.21|7817.21|7814.84|7814.84|0
1652689030000|2022-05-16 08:17:10|7815.79|7815.79|7816.95|7816.95|7816.95|7816.95|7815.79|7815.79|0
1652689040000|2022-05-16 08:17:20|7818.08|7818.08|7818.08|7818.08|7818.08|7818.08|7818.08|7818.08|0
1652689050000|2022-05-16 08:17:30|7819.49|7819.49|7819.49|7819.49|7820.62|7820.62|7818.36|7818.36|0
1652689060000|2022-05-16 08:17:40|7818.36|7818.36|7818.36|7818.36|7818.36|7818.36|7818.36|7818.36|0
1652689070000|2022-05-16 08:17:50|7817.24|7817.24|7814.69|7814.69|7818.36|7818.36|7814.69|7814.69|0
1652689080000|2022-05-16 08:18:00|7815.82|7815.82|7815.82|7815.82|7815.82|7815.82|7815.82|7815.82|0
1652689090000|2022-05-16 08:18:10|7815.73|7815.73|7816.86|7816.86|7816.86|7816.86|7815.71|7815.71|0
1652689100000|2022-05-16 08:18:20|7817.14|7817.14|7819.69|7819.69|7819.69|7819.69|7817.14|7817.14|0
1652689110000|2022-05-16 08:18:30|7820.82|7820.82|7819.69|7819.69|7820.82|7820.82|7819.69|7819.69|0
1652689120000|2022-05-16 08:18:40|7820.82|7820.82|7821.95|7821.95|7821.95|7821.95|7820.82|7820.82|0
1652689130000|2022-05-16 08:18:50|7822.8|7822.8|7822.8|7822.8|7822.8|7822.8|7821.67|7821.67|0
1652689140000|2022-05-16 08:19:00|7821.67|7821.67|7824.21|7824.21|7824.21|7824.21|7821.67|7821.67|0
1652689150000|2022-05-16 08:19:10|7826.47|7826.47|7825.99|7825.99|7827.12|7827.12|7824.86|7824.86|0
1652689160000|2022-05-16 08:19:20|7827.12|7827.12|7823.73|7823.73|7827.12|7827.12|7823.73|7823.73|0
1652689170000|2022-05-16 08:19:30|7824.86|7824.86|7824.01|7824.01|7824.86|7824.86|7824.01|7824.01|0
1652689180000|2022-05-16 08:19:40|7824.04|7824.04|7824.16|7824.16|7824.16|7824.16|7823.03|7823.03|0
1652689190000|2022-05-16 08:19:50|7825.29|7825.29|7826.14|7826.14|7826.14|7826.14|7825.29|7825.29|0
1652689200000|2022-05-16 08:20:00|7827.27|7827.27|7827.27|7827.27|7827.27|7827.27|7826.14|7826.14|0
1652689210000|2022-05-16 08:20:10|7827.55|7827.55|7826.98|7826.98|7827.55|7827.55|7826.98|7826.98|0
1652689220000|2022-05-16 08:20:20|7825.85|7825.85|7821.88|7821.88|7825.85|7825.85|7821.88|7821.88|0
1652689230000|2022-05-16 08:20:30|7820.75|7820.75|7822.16|7822.16|7823.29|7823.29|7820.75|7820.75|0
1652689240000|2022-05-16 08:20:40|7821.03|7821.03|7822.1|7822.1|7822.1|7822.1|7819.84|7819.84|0
1652689260000|2022-05-16 08:21:00|7823.23|7823.23|7823.23|7823.23|7823.23|7823.23|7822.1|7822.1|0
1652689280000|2022-05-16 08:21:20|7823.21|7823.21|7823.21|7823.21|7823.21|7823.21|7823.21|7823.21|0
1652689290000|2022-05-16 08:21:30|7824.34|7824.34|7822.99|7822.99|7825.81|7825.81|7822.99|7822.99|0
1652689300000|2022-05-16 08:21:40|7822.91|7822.91|7821.8|7821.8|7822.93|7822.93|7821.8|7821.8|0
1652689310000|2022-05-16 08:21:50|7820.67|7820.67|7818.98|7818.98|7820.67|7820.67|7818.98|7818.98|0
1652689320000|2022-05-16 08:22:00|7818.69|7818.69|7812.33|7812.33|7819.82|7819.82|7812.33|7812.33|0
1652689330000|2022-05-16 08:22:10|7811.2|7811.2|7811.76|7811.76|7813.46|7813.46|7811.2|7811.2|0
1652689340000|2022-05-16 08:22:20|7811.77|7811.77|7812.89|7812.89|7814.58|7814.58|7811.77|7811.77|0
1652689350000|2022-05-16 08:22:30|7814.01|7814.01|7811.75|7811.75|7814.01|7814.01|7811.75|7811.75|0
1652689360000|2022-05-16 08:22:40|7809.49|7809.49|7806.67|7806.67|7809.49|7809.49|7806.67|7806.67|0
1652689370000|2022-05-16 08:22:50|7806.65|7806.65|7809.76|7809.76|7809.76|7809.76|7806.65|7806.65|0
1652689380000|2022-05-16 08:23:00|7810.04|7810.04|7810.87|7810.87|7813.13|7813.13|7810.02|7810.02|0
1652689390000|2022-05-16 08:23:10|7809.75|7809.75|7806.11|7806.11|7809.75|7809.75|7804.98|7804.98|0
1652689400000|2022-05-16 08:23:20|7807.23|7807.23|7808.36|7808.36|7808.36|7808.36|7807.23|7807.23|0
1652689410000|2022-05-16 08:23:30|7809.49|7809.49|7807.23|7807.23|7809.49|7809.49|7807.23|7807.23|0
1652689420000|2022-05-16 08:23:40|7806.11|7806.11|7808.08|7808.08|7808.65|7808.65|7806.11|7806.11|0
1652689430000|2022-05-16 08:23:50|7808.65|7808.65|7808.93|7808.93|7810.06|7810.06|7808.65|7808.65|0
1652689440000|2022-05-16 08:24:00|7808.65|7808.65|7810.06|7810.06|7810.06|7810.06|7808.65|7808.65|0
1652689450000|2022-05-16 08:24:10|7808.93|7808.93|7810.72|7810.72|7810.72|7810.72|7808.93|7808.93|0
1652689460000|2022-05-16 08:24:20|7810.44|7810.44|7811.85|7811.85|7811.85|7811.85|7809.31|7809.31|0
1652689470000|2022-05-16 08:24:30|7812.13|7812.13|7807.9|7807.9|7812.13|7812.13|7806.77|7806.77|0
1652689480000|2022-05-16 08:24:40|7806.77|7806.77|7808.46|7808.46|7808.46|7808.46|7806.77|7806.77|0
1652689490000|2022-05-16 08:24:50|7809.03|7809.03|7810.16|7810.16|7810.16|7810.16|7809.03|7809.03|0
1652689500000|2022-05-16 08:25:00|7810.44|7810.44|7808.75|7808.75|7810.73|7810.73|7808.75|7808.75|0
1652689510000|2022-05-16 08:25:10|7809.03|7809.03|7804.23|7804.23|7809.03|7809.03|7804.23|7804.23|0
1652689520000|2022-05-16 08:25:20|7803.1|7803.1|7804.19|7804.19|7804.19|7804.19|7803.05|7803.05|0
1652689530000|2022-05-16 08:25:30|7805.32|7805.32|7806.46|7806.46|7806.46|7806.46|7804.19|7804.19|0
1652689540000|2022-05-16 08:25:40|7807.59|7807.59|7806.46|7806.46|7807.59|7807.59|7806.46|7806.46|0
1652689550000|2022-05-16 08:25:50|7805.33|7805.33|7804.08|7804.08|7805.33|7805.33|7804.08|7804.08|0
1652689560000|2022-05-16 08:26:00|7804.04|7804.04|7802.67|7802.67|7804.04|7804.04|7801.54|7801.54|0
1652689570000|2022-05-16 08:26:10|7801.54|7801.54|7801.54|7801.54|7802.67|7802.67|7801.43|7801.43|0
1652689580000|2022-05-16 08:26:20|7802.67|7802.67|7802.1|7802.1|7802.67|7802.67|7801.54|7801.54|0
1652689590000|2022-05-16 08:26:30|7802.38|7802.38|7800.67|7800.67|7802.38|7802.38|7800.11|7800.11|0
1652689600000|2022-05-16 08:26:40|7800.66|7800.66|7797.84|7797.84|7800.66|7800.66|7796.42|7796.42|0
1652689610000|2022-05-16 08:26:50|7798.12|7798.12|7800.38|7800.38|7800.38|7800.38|7798.12|7798.12|0
1652689620000|2022-05-16 08:27:00|7801.5|7801.5|7802.07|7802.07|7802.07|7802.07|7800.38|7800.38|0
1652689630000|2022-05-16 08:27:10|7802.36|7802.36|7803.48|7803.48|7804.61|7804.61|7802.36|7802.36|0
1652689640000|2022-05-16 08:27:20|7804.61|7804.61|7804.61|7804.61|7804.61|7804.61|7804.61|7804.61|0
1652689660000|2022-05-16 08:27:40|7804.33|7804.33|7804.33|7804.33|7804.33|7804.33|7804.33|7804.33|0
1652689670000|2022-05-16 08:27:50|7804.25|7804.25|7800.63|7800.63|7804.25|7804.25|7800.63|7800.63|0
1652689680000|2022-05-16 08:28:00|7800.35|7800.35|7803.72|7803.72|7804.56|7804.56|7800.04|7800.04|0
1652689690000|2022-05-16 08:28:10|7802.59|7802.59|7803.72|7803.72|7803.72|7803.72|7802.59|7802.59|0
1652689700000|2022-05-16 08:28:20|7804.29|7804.29|7807.96|7807.96|7807.96|7807.96|7804.29|7804.29|0
1652689710000|2022-05-16 08:28:30|7809.09|7809.09|7805.98|7805.98|7809.09|7809.09|7805.41|7805.41|0
1652689720000|2022-05-16 08:28:40|7805.41|7805.41|7805.41|7805.41|7805.41|7805.41|7804.29|7804.29|0
1652689730000|2022-05-16 08:28:50|7805.43|7805.43|7805.43|7805.43|7805.43|7805.43|7805.43|7805.43|0
1652689740000|2022-05-16 08:29:00|7804.3|7804.3|7795.48|7795.48|7804.3|7804.3|7795.48|7795.48|0
1652689750000|2022-05-16 08:29:10|7794.35|7794.35|7791.56|7791.56|7794.35|7794.35|7790.46|7790.46|0
1652689760000|2022-05-16 08:29:20|7791|7791|7790.94|7790.94|7791|7791|7790.94|7790.94|0
1652689770000|2022-05-16 08:29:30|7792.07|7792.07|7794.29|7794.29|7796.55|7796.55|7792.07|7792.07|0
1652689780000|2022-05-16 08:29:40|7795.42|7795.42|7796.83|7796.83|7796.83|7796.83|7795.42|7795.42|0
1652689790000|2022-05-16 08:29:50|7795.7|7795.7|7797.11|7797.11|7797.11|7797.11|7795.7|7795.7|0
1652689800000|2022-05-16 08:30:00|7798.25|7798.25|7797.96|7797.96|7798.53|7798.53|7797.96|7797.96|0
1652689810000|2022-05-16 08:30:10|7798.81|7798.81|7801.07|7801.07|7801.07|7801.07|7798.81|7798.81|0
1652689820000|2022-05-16 08:30:20|7802.2|7802.2|7802.2|7802.2|7802.2|7802.2|7802.2|7802.2|0
1652689830000|2022-05-16 08:30:30|7799.94|7799.94|7797.96|7797.96|7799.94|7799.94|7796.83|7796.83|0
1652689840000|2022-05-16 08:30:40|7798.53|7798.53|7800.79|7800.79|7800.79|7800.79|7798.53|7798.53|0
1652689850000|2022-05-16 08:30:50|7799.66|7799.66|7799.68|7799.68|7800.79|7800.79|7799.66|7799.66|0
1652689860000|2022-05-16 08:31:00|7801.94|7801.94|7799.12|7799.12|7802.5|7802.5|7799.12|7799.12|0
1652689870000|2022-05-16 08:31:10|7800.25|7800.25|7800.25|7800.25|7800.25|7800.25|7800.25|7800.25|0
1652689880000|2022-05-16 08:31:20|7801.37|7801.37|7801.49|7801.49|7802.64|7802.64|7801.37|7801.37|0
1652689890000|2022-05-16 08:31:30|7802.63|7802.63|7805.17|7805.17|7805.17|7805.17|7802.63|7802.63|0
1652689900000|2022-05-16 08:31:40|7805.45|7805.45|7802.34|7802.34|7805.45|7805.45|7802.34|7802.34|0
1652689910000|2022-05-16 08:31:50|7804.32|7804.32|7805.49|7805.49|7805.49|7805.49|7804.32|7804.32|0
1652689920000|2022-05-16 08:32:00|7804.36|7804.36|7804.65|7804.65|7806.9|7806.9|7803.52|7803.52|0
1652689930000|2022-05-16 08:32:10|7805.77|7805.77|7803.23|7803.23|7805.77|7805.77|7803.23|7803.23|0
1652689950000|2022-05-16 08:32:30|7803.32|7803.32|7802.47|7802.47|7803.88|7803.88|7802.47|7802.47|0
1652689960000|2022-05-16 08:32:40|7801.34|7801.34|7801.06|7801.06|7801.34|7801.34|7801.06|7801.06|0
1652689980000|2022-05-16 08:33:00|7802.19|7802.19|7800.76|7800.76|7802.74|7802.74|7800.76|7800.76|0
1652689990000|2022-05-16 08:33:10|7800.78|7800.78|7800.78|7800.78|7800.78|7800.78|7800.78|7800.78|0
1652690000000|2022-05-16 08:33:20|7799.65|7799.65|7799.37|7799.37|7799.65|7799.65|7799.37|7799.37|0
1652690010000|2022-05-16 08:33:30|7799.65|7799.65|7799.93|7799.93|7799.93|7799.93|7799.65|7799.65|0
1652690020000|2022-05-16 08:33:40|7799.65|7799.65|7800.21|7800.21|7800.21|7800.21|7799.08|7799.08|0
1652690040000|2022-05-16 08:34:00|7801.34|7801.34|7801.34|7801.34|7801.34|7801.34|7800.21|7800.21|0
1652690050000|2022-05-16 08:34:10|7800.21|7800.21|7800.22|7800.22|7800.22|7800.22|7799.08|7799.08|0
1652690060000|2022-05-16 08:34:20|7800.79|7800.79|7801.92|7801.92|7801.92|7801.92|7800.79|7800.79|0
1652690070000|2022-05-16 08:34:30|7800.79|7800.79|7801.92|7801.92|7801.92|7801.92|7800.79|7800.79|0
1652690080000|2022-05-16 08:34:40|7799.66|7799.66|7800.69|7800.69|7800.69|7800.69|7799.56|7799.56|0
1652690090000|2022-05-16 08:34:50|7800.71|7800.71|7802.68|7802.68|7803.81|7803.81|7800.71|7800.71|0
1652690100000|2022-05-16 08:35:00|7803.81|7803.81|7804.66|7804.66|7804.66|7804.66|7803.81|7803.81|0
1652690110000|2022-05-16 08:35:10|7805.79|7805.79|7805.23|7805.23|7808.62|7808.62|7805.23|7805.23|0
1652690120000|2022-05-16 08:35:20|7802.4|7802.4|7803.53|7803.53|7803.53|7803.53|7802.4|7802.4|0
1652690130000|2022-05-16 08:35:30|7803.25|7803.25|7802.12|7802.12|7803.25|7803.25|7802.12|7802.12|0
1652690140000|2022-05-16 08:35:40|7801.83|7801.83|7801.83|7801.83|7802.96|7802.96|7801.83|7801.83|0
1652690150000|2022-05-16 08:35:50|7802.96|7802.96|7805.2|7805.2|7805.2|7805.2|7802.94|7802.94|0
1652690160000|2022-05-16 08:36:00|7806.05|7806.05|7809.72|7809.72|7809.72|7809.72|7806.05|7806.05|0
1652690170000|2022-05-16 08:36:10|7807.18|7807.18|7808.31|7808.31|7808.31|7808.31|7807.18|7807.18|0
1652690180000|2022-05-16 08:36:20|7809.44|7809.44|7804.64|7804.64|7809.44|7809.44|7804.64|7804.64|0
1652690190000|2022-05-16 08:36:30|7805.77|7805.77|7805.77|7805.77|7805.77|7805.77|7805.77|7805.77|0
1652690200000|2022-05-16 08:36:40|7806.05|7806.05|7807.18|7807.18|7807.18|7807.18|7806.05|7806.05|0
1652690210000|2022-05-16 08:36:50|7806.05|7806.05|7804.36|7804.36|7806.05|7806.05|7803.23|7803.23|0
1652690220000|2022-05-16 08:37:00|7805.48|7805.48|7804.36|7804.36|7805.48|7805.48|7803.23|7803.23|0
1652690230000|2022-05-16 08:37:10|7804.07|7804.07|7803.79|7803.79|7804.07|7804.07|7803.79|7803.79|0
1652690240000|2022-05-16 08:37:20|7801.53|7801.53|7799.8|7799.8|7801.53|7801.53|7799.8|7799.8|0
1652690250000|2022-05-16 08:37:30|7798.67|7798.67|7799.8|7799.8|7800.93|7800.93|7798.67|7798.67|0
1652690260000|2022-05-16 08:37:40|7800.08|7800.08|7802.34|7802.34|7802.34|7802.34|7800.08|7800.08|0
1652690280000|2022-05-16 08:38:00|7803.47|7803.47|7803.47|7803.47|7803.47|7803.47|7803.47|7803.47|0
1652690290000|2022-05-16 08:38:10|7804.6|7804.6|7799.84|7799.84|7804.6|7804.6|7799.84|7799.84|0
1652690300000|2022-05-16 08:38:20|7800.97|7800.97|7793.3|7793.3|7800.97|7800.97|7793.02|7793.02|0
1652690310000|2022-05-16 08:38:30|7793.87|7793.87|7795.01|7795.01|7795.04|7795.04|7793.87|7793.87|0
1652690320000|2022-05-16 08:38:40|7796.14|7796.14|7793.6|7793.6|7796.14|7796.14|7791.34|7791.34|0
1652690330000|2022-05-16 08:38:50|7794.72|7794.72|7795.29|7795.29|7795.29|7795.29|7794.72|7794.72|0
1652690340000|2022-05-16 08:39:00|7796.42|7796.42|7795.01|7795.01|7796.42|7796.42|7794.72|7794.72|0
1652690350000|2022-05-16 08:39:10|7794.44|7794.44|7795.57|7795.57|7795.57|7795.57|7794.44|7794.44|0
1652690360000|2022-05-16 08:39:20|7794.44|7794.44|7793.31|7793.31|7794.44|7794.44|7793.31|7793.31|0
1652690370000|2022-05-16 08:39:30|7794.44|7794.44|7796.42|7796.42|7796.42|7796.42|7794.44|7794.44|0
1652690380000|2022-05-16 08:39:40|7797.55|7797.55|7796.7|7796.7|7798.96|7798.96|7796.7|7796.7|0
1652690390000|2022-05-16 08:39:50|7797.83|7797.83|7797.83|7797.83|7797.83|7797.83|7797.83|7797.83|0
1652690410000|2022-05-16 08:40:10|7798.96|7798.96|7795.57|7795.57|7798.96|7798.96|7795.57|7795.57|0
1652690420000|2022-05-16 08:40:20|7795.29|7795.29|7796.14|7796.14|7796.42|7796.42|7795.29|7795.29|0
1652690430000|2022-05-16 08:40:30|7796.7|7796.7|7797.83|7797.83|7798.11|7798.11|7796.7|7796.7|0
1652690440000|2022-05-16 08:40:40|7796.7|7796.7|7796.7|7796.7|7796.7|7796.7|7795.57|7795.57|0
1652690450000|2022-05-16 08:40:50|7796.14|7796.14|7793.88|7793.88|7796.14|7796.14|7793.88|7793.88|0
1652690460000|2022-05-16 08:41:00|7793.87|7793.87|7792.18|7792.18|7793.87|7793.87|7792.18|7792.18|0
1652690470000|2022-05-16 08:41:10|7793.31|7793.31|7796.13|7796.13|7796.13|7796.13|7793.31|7793.31|0
1652690480000|2022-05-16 08:41:20|7797.26|7797.26|7797.26|7797.26|7797.26|7797.26|7797.26|7797.26|0
1652690500000|2022-05-16 08:41:40|7798.39|7798.39|7804.93|7804.93|7804.93|7804.93|7798.39|7798.39|0
1652690510000|2022-05-16 08:41:50|7804.97|7804.97|7805.25|7805.25|7805.25|7805.25|7804.97|7804.97|0
1652690520000|2022-05-16 08:42:00|7804.12|7804.12|7798.76|7798.76|7804.12|7804.12|7798.76|7798.76|0
1652690530000|2022-05-16 08:42:10|7799.04|7799.04|7800.17|7800.17|7800.17|7800.17|7799.04|7799.04|0
1652690540000|2022-05-16 08:42:20|7800.45|7800.45|7801.58|7801.58|7801.58|7801.58|7800.45|7800.45|0
1652690550000|2022-05-16 08:42:30|7800.45|7800.45|7801.58|7801.58|7801.58|7801.58|7800.45|7800.45|0
1652690560000|2022-05-16 08:42:40|7800.45|7800.45|7800.45|7800.45|7800.45|7800.45|7800.45|7800.45|0
1652690570000|2022-05-16 08:42:50|7799.89|7799.89|7801.3|7801.3|7801.3|7801.3|7799.89|7799.89|0
1652690590000|2022-05-16 08:43:10|7801.02|7801.02|7801.58|7801.58|7801.58|7801.58|7799.89|7799.89|0
1652690600000|2022-05-16 08:43:20|7800.45|7800.45|7796.78|7796.78|7800.45|7800.45|7796.5|7796.5|0
1652690610000|2022-05-16 08:43:30|7795.66|7795.66|7795.66|7795.66|7795.66|7795.66|7795.66|7795.66|0
1652690620000|2022-05-16 08:43:40|7796.78|7796.78|7799.32|7799.32|7799.32|7799.32|7796.78|7796.78|0
1652690630000|2022-05-16 08:43:50|7799.89|7799.89|7796.78|7796.78|7799.89|7799.89|7796.78|7796.78|0
1652690640000|2022-05-16 08:44:00|7797.91|7797.91|7796.78|7796.78|7797.91|7797.91|7795.66|7795.66|0
1652690650000|2022-05-16 08:44:10|7797.91|7797.91|7797.91|7797.91|7797.91|7797.91|7797.91|7797.91|0
1652690670000|2022-05-16 08:44:30|7800.17|7800.17|7800.17|7800.17|7800.17|7800.17|7800.17|7800.17|0
1652690680000|2022-05-16 08:44:40|7800.45|7800.45|7796.5|7796.5|7800.45|7800.45|7796.5|7796.5|0
1652690690000|2022-05-16 08:44:50|7797.63|7797.63|7798.76|7798.76|7798.76|7798.76|7797.63|7797.63|0
1652690700000|2022-05-16 08:45:00|7800.45|7800.45|7800.74|7800.74|7800.74|7800.74|7800.45|7800.45|0
1652690710000|2022-05-16 08:45:10|7799.61|7799.61|7798.2|7798.2|7799.61|7799.61|7798.2|7798.2|0
1652690720000|2022-05-16 08:45:20|7798.18|7798.18|7795.92|7795.92|7798.18|7798.18|7795.92|7795.92|0
1652690730000|2022-05-16 08:45:30|7797.05|7797.05|7798.18|7798.18|7798.18|7798.18|7797.05|7797.05|0
1652690750000|2022-05-16 08:45:50|7797.05|7797.05|7797.05|7797.05|7797.05|7797.05|7797.05|7797.05|0
1652690760000|2022-05-16 08:46:00|7795.92|7795.92|7793.09|7793.09|7795.92|7795.92|7793.09|7793.09|0
1652690770000|2022-05-16 08:46:10|7791.97|7791.97|7791.97|7791.97|7791.97|7791.97|7791.97|7791.97|0
1652690780000|2022-05-16 08:46:20|7791.68|7791.68|7793.94|7793.94|7793.94|7793.94|7791.68|7791.68|0
1652690790000|2022-05-16 08:46:30|7792.81|7792.81|7793.94|7793.94|7793.94|7793.94|7792.81|7792.81|0
1652690800000|2022-05-16 08:46:40|7795.07|7795.07|7796.2|7796.2|7796.2|7796.2|7795.07|7795.07|0
1652690810000|2022-05-16 08:46:50|7797.33|7797.33|7802.43|7802.43|7802.43|7802.43|7797.33|7797.33|0
1652690820000|2022-05-16 08:47:00|7801.3|7801.3|7800.98|7800.98|7801.3|7801.3|7799.85|7799.85|0
1652690830000|2022-05-16 08:47:10|7800.69|7800.69|7801.26|7801.26|7801.26|7801.26|7798.15|7798.15|0
1652690840000|2022-05-16 08:47:20|7800.13|7800.13|7799|7799|7800.13|7800.13|7797.87|7797.87|0
1652690850000|2022-05-16 08:47:30|7800.13|7800.13|7801.26|7801.26|7801.26|7801.26|7800.13|7800.13|0
1652690860000|2022-05-16 08:47:40|7801.25|7801.25|7799.84|7799.84|7801.25|7801.25|7799.84|7799.84|0
1652690870000|2022-05-16 08:47:50|7800.96|7800.96|7802.94|7802.94|7802.94|7802.94|7800.96|7800.96|0
1652690880000|2022-05-16 08:48:00|7803|7803|7804.43|7804.43|7804.43|7804.43|7803|7803|0
1652690890000|2022-05-16 08:48:10|7804.49|7804.49|7806.19|7806.19|7806.19|7806.19|7804.49|7804.49|0
1652690900000|2022-05-16 08:48:20|7805.06|7805.06|7805.63|7805.63|7807.88|7807.88|7805.06|7805.06|0
1652690910000|2022-05-16 08:48:30|7804.5|7804.5|7803.65|7803.65|7804.5|7804.5|7803.65|7803.65|0
1652690920000|2022-05-16 08:48:40|7804.78|7804.78|7804.78|7804.78|7804.78|7804.78|7803.65|7803.65|0
1652690930000|2022-05-16 08:48:50|7805.06|7805.06|7803.93|7803.93|7805.06|7805.06|7803.93|7803.93|0
1652690940000|2022-05-16 08:49:00|7802.8|7802.8|7802.8|7802.8|7802.8|7802.8|7802.8|7802.8|0
1652690950000|2022-05-16 08:49:10|7801.67|7801.67|7798.28|7798.28|7801.67|7801.67|7797.99|7797.99|0
1652690960000|2022-05-16 08:49:20|7799.41|7799.41|7799.12|7799.12|7799.97|7799.97|7799.12|7799.12|0
1652690970000|2022-05-16 08:49:30|7797.99|7797.99|7800.25|7800.25|7800.25|7800.25|7797.99|7797.99|0
1652690980000|2022-05-16 08:49:40|7800.53|7800.53|7800.53|7800.53|7801.66|7801.66|7800.53|7800.53|0
1652691000000|2022-05-16 08:50:00|7801.66|7801.66|7801.42|7801.42|7801.66|7801.66|7801.1|7801.1|0
1652691010000|2022-05-16 08:50:10|7801.39|7801.39|7800.82|7800.82|7801.95|7801.95|7800.82|7800.82|0
1652691020000|2022-05-16 08:50:20|7801.95|7801.95|7807.61|7807.61|7807.61|7807.61|7801.95|7801.95|0
1652691030000|2022-05-16 08:50:30|7806.48|7806.48|7805.35|7805.35|7806.48|7806.48|7805.35|7805.35|0
1652691040000|2022-05-16 08:50:40|7806.48|7806.48|7807.62|7807.62|7807.62|7807.62|7806.48|7806.48|0
1652691050000|2022-05-16 08:50:50|7808.75|7808.75|7807.9|7807.9|7810.16|7810.16|7807.9|7807.9|0
1652691060000|2022-05-16 08:51:00|7806.77|7806.77|7807.9|7807.9|7807.9|7807.9|7806.77|7806.77|0
1652691070000|2022-05-16 08:51:10|7807.33|7807.33|7806.49|7806.49|7807.62|7807.62|7806.49|7806.49|0
1652691080000|2022-05-16 08:51:20|7807.62|7807.62|7807.9|7807.9|7807.9|7807.9|7807.62|7807.62|0
1652691090000|2022-05-16 08:51:30|7809.03|7809.03|7810.73|7810.73|7810.73|7810.73|7808.47|7808.47|0
1652691100000|2022-05-16 08:51:40|7812.99|7812.99|7812.71|7812.71|7813.84|7813.84|7812.71|7812.71|0
1652691110000|2022-05-16 08:51:50|7813.84|7813.84|7813.84|7813.84|7813.84|7813.84|7813.84|7813.84|0
1652691130000|2022-05-16 08:52:10|7814.4|7814.4|7814.4|7814.4|7814.4|7814.4|7814.4|7814.4|0
1652691140000|2022-05-16 08:52:20|7815.53|7815.53|7815.59|7815.59|7815.59|7815.59|7815.53|7815.53|0
1652691150000|2022-05-16 08:52:30|7814.46|7814.46|7815.59|7815.59|7815.59|7815.59|7814.46|7814.46|0
1652691160000|2022-05-16 08:52:40|7816.72|7816.72|7817|7817|7817|7817|7816.72|7816.72|0
1652691170000|2022-05-16 08:52:50|7818.13|7818.13|7817.89|7817.89|7818.17|7818.17|7817.89|7817.89|0
1652691180000|2022-05-16 08:53:00|7819.02|7819.02|7814.57|7814.57|7819.02|7819.02|7814.57|7814.57|0
1652691190000|2022-05-16 08:53:10|7812.31|7812.31|7810.05|7810.05|7812.31|7812.31|7808.92|7808.92|0
1652691200000|2022-05-16 08:53:20|7811.18|7811.18|7810.05|7810.05|7811.18|7811.18|7810.05|7810.05|0
1652691210000|2022-05-16 08:53:30|7808.92|7808.92|7813.44|7813.44|7813.44|7813.44|7808.92|7808.92|0
1652691220000|2022-05-16 08:53:40|7812.31|7812.31|7810.9|7810.9|7812.31|7812.31|7810.9|7810.9|0
1652691230000|2022-05-16 08:53:50|7809.77|7809.77|7809.77|7809.77|7809.77|7809.77|7809.77|7809.77|0
1652691240000|2022-05-16 08:54:00|7810.9|7810.9|7812.02|7812.02|7813.15|7813.15|7810.9|7810.9|0
1652691250000|2022-05-16 08:54:10|7812.59|7812.59|7812.59|7812.59|7812.59|7812.59|7811.46|7811.46|0
1652691260000|2022-05-16 08:54:20|7813.16|7813.16|7812.03|7812.03|7813.16|7813.16|7812.03|7812.03|0
1652691270000|2022-05-16 08:54:30|7811.75|7811.75|7810.62|7810.62|7811.75|7811.75|7810.62|7810.62|0
1652691280000|2022-05-16 08:54:40|7810.33|7810.33|7810.33|7810.33|7810.33|7810.33|7810.33|7810.33|0
1652691300000|2022-05-16 08:55:00|7809.21|7809.21|7809.21|7809.21|7809.21|7809.21|7809.21|7809.21|0
1652691310000|2022-05-16 08:55:10|7810.34|7810.34|7812.32|7812.32|7812.32|7812.32|7810.34|7810.34|0
1652691320000|2022-05-16 08:55:20|7812.4|7812.4|7815.22|7815.22|7816.35|7816.35|7812.4|7812.4|0
1652691330000|2022-05-16 08:55:30|7815.18|7815.18|7816.01|7816.01|7817.14|7817.14|7814.88|7814.88|0
1652691340000|2022-05-16 08:55:40|7815.72|7815.72|7815.72|7815.72|7815.72|7815.72|7815.72|7815.72|0
1652691360000|2022-05-16 08:56:00|7816.01|7816.01|7817.99|7817.99|7817.99|7817.99|7816.01|7816.01|0
1652691370000|2022-05-16 08:56:10|7819.12|7819.12|7819.12|7819.12|7819.12|7819.12|7819.12|7819.12|0
1652691380000|2022-05-16 08:56:20|7819.68|7819.68|7820.81|7820.81|7820.81|7820.81|7819.68|7819.68|0
1652691390000|2022-05-16 08:56:30|7819.68|7819.68|7822.79|7822.79|7822.79|7822.79|7819.68|7819.68|0
1652691410000|2022-05-16 08:56:50|7822.82|7822.82|7823.96|7823.96|7823.96|7823.96|7822.82|7822.82|0
1652691420000|2022-05-16 08:57:00|7825.38|7825.38|7827.77|7827.77|7827.77|7827.77|7825.38|7825.38|0
1652691430000|2022-05-16 08:57:10|7827.8|7827.8|7825.57|7825.57|7827.82|7827.82|7825.57|7825.57|0
1652691440000|2022-05-16 08:57:20|7826.7|7826.7|7828.11|7828.11|7828.11|7828.11|7826.7|7826.7|0
1652691450000|2022-05-16 08:57:30|7826.98|7826.98|7826.98|7826.98|7826.98|7826.98|7826.98|7826.98|0
1652691460000|2022-05-16 08:57:40|7828.11|7828.11|7828.76|7828.76|7828.76|7828.76|7828.11|7828.11|0
1652691470000|2022-05-16 08:57:50|7827.63|7827.63|7827.35|7827.35|7827.63|7827.63|7827.35|7827.35|0
1652691480000|2022-05-16 08:58:00|7827.06|7827.06|7824.24|7824.24|7827.06|7827.06|7823.11|7823.11|0
1652691490000|2022-05-16 08:58:10|7825.37|7825.37|7825.37|7825.37|7825.37|7825.37|7825.37|7825.37|0
1652691510000|2022-05-16 08:58:30|7826.5|7826.5|7827.65|7827.65|7827.65|7827.65|7826.5|7826.5|0
1652691520000|2022-05-16 08:58:40|7827.93|7827.93|7826.8|7826.8|7827.93|7827.93|7826.8|7826.8|0
1652691530000|2022-05-16 08:58:50|7827.93|7827.93|7827.93|7827.93|7827.93|7827.93|7827.93|7827.93|0
1652691570000|2022-05-16 08:59:30|7827.97|7827.97|7828|7828|7828|7828|7827.97|7827.97|0
1652691580000|2022-05-16 08:59:40|7826.87|7826.87|7829.08|7829.08|7829.08|7829.08|7826.83|7826.83|0
1652691590000|2022-05-16 08:59:50|7828.23|7828.23|7824|7824|7828.23|7828.23|7824|7824|0
1652691600000|2022-05-16 09:00:00|7822.87|7822.87|7823.98|7823.98|7823.98|7823.98|7822.85|7822.85|0
1652691610000|2022-05-16 09:00:10|7823.94|7823.94|7825.64|7825.64|7825.64|7825.64|7823.94|7823.94|0
1652691620000|2022-05-16 09:00:20|7825.73|7825.73|7825.73|7825.73|7826.3|7826.3|7825.73|7825.73|0
1652691640000|2022-05-16 09:00:40|7829.12|7829.12|7831.1|7831.1|7831.1|7831.1|7829.12|7829.12|0
1652691650000|2022-05-16 09:00:50|7831.38|7831.38|7832.51|7832.51|7832.51|7832.51|7831.38|7831.38|0
1652691660000|2022-05-16 09:01:00|7832.49|7832.49|7833.62|7833.62|7833.62|7833.62|7831.36|7831.36|0
1652691670000|2022-05-16 09:01:10|7834.75|7834.75|7834.75|7834.75|7834.75|7834.75|7834.75|7834.75|0
1652691680000|2022-05-16 09:01:20|7833.62|7833.62|7836.24|7836.24|7836.24|7836.24|7833.62|7833.62|0
1652691690000|2022-05-16 09:01:30|7835.95|7835.95|7837.08|7837.08|7837.08|7837.08|7835.95|7835.95|0
1652691700000|2022-05-16 09:01:40|7838.21|7838.21|7838.22|7838.22|7838.22|7838.22|7837.08|7837.08|0
1652691710000|2022-05-16 09:01:50|7838.31|7838.31|7838.83|7838.83|7839.77|7839.77|7838.31|7838.31|0
1652691720000|2022-05-16 09:02:00|7839.12|7839.12|7839.12|7839.12|7840.25|7840.25|7839.12|7839.12|0
1652691730000|2022-05-16 09:02:10|7837.99|7837.99|7837.99|7837.99|7837.99|7837.99|7837.99|7837.99|0
1652691740000|2022-05-16 09:02:20|7838.84|7838.84|7836.66|7836.66|7838.84|7838.84|7836.66|7836.66|0
1652691750000|2022-05-16 09:02:30|7835.81|7835.81|7835.61|7835.61|7835.81|7835.81|7833.35|7833.35|0
1652691760000|2022-05-16 09:02:40|7836.74|7836.74|7835.31|7835.31|7836.74|7836.74|7835.31|7835.31|0
1652691770000|2022-05-16 09:02:50|7836.43|7836.43|7836.16|7836.16|7837.57|7837.57|7836.16|7836.16|0
1652691780000|2022-05-16 09:03:00|7835.03|7835.03|7836.16|7836.16|7836.16|7836.16|7835.03|7835.03|0
1652691790000|2022-05-16 09:03:10|7835.59|7835.59|7835.59|7835.59|7835.59|7835.59|7835.59|7835.59|0
1652691800000|2022-05-16 09:03:20|7834.46|7834.46|7836.72|7836.72|7837.85|7837.85|7834.46|7834.46|0
1652691810000|2022-05-16 09:03:30|7837.28|7837.28|7839.54|7839.54|7839.54|7839.54|7837.28|7837.28|0
1652691820000|2022-05-16 09:03:40|7841.52|7841.52|7838.41|7838.41|7841.52|7841.52|7838.41|7838.41|0
1652691830000|2022-05-16 09:03:50|7840.67|7840.67|7840.67|7840.67|7840.67|7840.67|7840.67|7840.67|0
1652691840000|2022-05-16 09:04:00|7839.54|7839.54|7840.67|7840.67|7840.67|7840.67|7839.54|7839.54|0
1652691850000|2022-05-16 09:04:10|7840.95|7840.95|7840.95|7840.95|7840.95|7840.95|7840.95|7840.95|0
1652691870000|2022-05-16 09:04:30|7840.39|7840.39|7840.95|7840.95|7840.95|7840.95|7840.39|7840.39|0
1652691880000|2022-05-16 09:04:40|7838.7|7838.7|7838.7|7838.7|7839.83|7839.83|7838.7|7838.7|0
1652691890000|2022-05-16 09:04:50|7839.83|7839.83|7838.7|7838.7|7839.83|7839.83|7838.7|7838.7|0
1652691900000|2022-05-16 09:05:00|7839.83|7839.83|7839.83|7839.83|7839.83|7839.83|7839.83|7839.83|0
1652691910000|2022-05-16 09:05:10|7839.54|7839.54|7838.13|7838.13|7839.54|7839.54|7836.43|7836.43|0
1652691920000|2022-05-16 09:05:20|7837|7837|7835.02|7835.02|7837|7837|7834.74|7834.74|0
1652691930000|2022-05-16 09:05:30|7833.89|7833.89|7832.18|7832.18|7833.89|7833.89|7832.18|7832.18|0
1652691940000|2022-05-16 09:05:40|7831.05|7831.05|7832.18|7832.18|7832.18|7832.18|7831.05|7831.05|0
1652691950000|2022-05-16 09:05:50|7831.05|7831.05|7831.05|7831.05|7831.05|7831.05|7829.92|7829.92|0
1652691960000|2022-05-16 09:06:00|7829.92|7829.92|7834.09|7834.09|7834.09|7834.09|7829.64|7829.64|0
1652691970000|2022-05-16 09:06:10|7834.94|7834.94|7835.22|7835.22|7835.22|7835.22|7834.94|7834.94|0
1652691980000|2022-05-16 09:06:20|7834.65|7834.65|7837.48|7837.48|7837.48|7837.48|7834.65|7834.65|0
1652691990000|2022-05-16 09:06:30|7837.5|7837.5|7836.88|7836.88|7838.07|7838.07|7836.88|7836.88|0
1652692000000|2022-05-16 09:06:40|7838.01|7838.01|7838.01|7838.01|7838.01|7838.01|7838.01|7838.01|0
1652692010000|2022-05-16 09:06:50|7838.29|7838.29|7838.29|7838.29|7838.29|7838.29|7838.29|7838.29|0
1652692020000|2022-05-16 09:07:00|7838.01|7838.01|7834.9|7834.9|7838.01|7838.01|7834.9|7834.9|0
1652692030000|2022-05-16 09:07:10|7834.62|7834.62|7834.62|7834.62|7834.62|7834.62|7834.62|7834.62|0
1652692040000|2022-05-16 09:07:20|7834.9|7834.9|7833.57|7833.57|7836.11|7836.11|7833.57|7833.57|0
1652692050000|2022-05-16 09:07:30|7834.69|7834.69|7833.57|7833.57|7834.69|7834.69|7833.57|7833.57|0
1652692060000|2022-05-16 09:07:40|7834.69|7834.69|7834.69|7834.69|7834.69|7834.69|7834.69|7834.69|0
1652692070000|2022-05-16 09:07:50|7835.82|7835.82|7835.82|7835.82|7835.82|7835.82|7835.82|7835.82|0
1652692080000|2022-05-16 09:08:00|7834.69|7834.69|7834.69|7834.69|7834.69|7834.69|7834.69|7834.69|0
1652692090000|2022-05-16 09:08:10|7835.82|7835.82|7834.18|7834.18|7835.82|7835.82|7833.61|7833.61|0
1652692100000|2022-05-16 09:08:20|7835.31|7835.31|7833.33|7833.33|7835.31|7835.31|7833.33|7833.33|0
1652692110000|2022-05-16 09:08:30|7834.46|7834.46|7834.39|7834.39|7834.46|7834.46|7834.39|7834.39|0
1652692120000|2022-05-16 09:08:40|7836.65|7836.65|7836.65|7836.65|7836.65|7836.65|7836.65|7836.65|0
1652692140000|2022-05-16 09:09:00|7836.93|7836.93|7835.8|7835.8|7836.93|7836.93|7835.8|7835.8|0
1652692150000|2022-05-16 09:09:10|7838.06|7838.06|7838.06|7838.06|7838.06|7838.06|7838.06|7838.06|0
1652692160000|2022-05-16 09:09:20|7836.93|7836.93|7838|7838|7838.06|7838.06|7836.87|7836.87|0
1652692170000|2022-05-16 09:09:30|7838.29|7838.29|7836.87|7836.87|7838.29|7838.29|7836.87|7836.87|0
1652692180000|2022-05-16 09:09:40|7835.75|7835.75|7838|7838|7838|7838|7835.75|7835.75|0
1652692190000|2022-05-16 09:09:50|7839.14|7839.14|7840.27|7840.27|7840.27|7840.27|7839.14|7839.14|0
1652692200000|2022-05-16 09:10:00|7840.55|7840.55|7837.19|7837.19|7840.83|7840.83|7837.19|7837.19|0
1652692210000|2022-05-16 09:10:10|7838.32|7838.32|7841.44|7841.44|7841.72|7841.72|7838.32|7838.32|0
1652692220000|2022-05-16 09:10:20|7842.57|7842.57|7842.85|7842.85|7842.85|7842.85|7842.57|7842.57|0
1652692230000|2022-05-16 09:10:30|7842.89|7842.89|7842.58|7842.58|7844.02|7844.02|7842.58|7842.58|0
1652692240000|2022-05-16 09:10:40|7842.3|7842.3|7839.76|7839.76|7842.3|7842.3|7839.76|7839.76|0
1652692250000|2022-05-16 09:10:50|7839.48|7839.48|7836.08|7836.08|7839.48|7839.48|7836.08|7836.08|0
1652692260000|2022-05-16 09:11:00|7837.21|7837.21|7838.05|7838.05|7838.33|7838.33|7836.64|7836.64|0
1652692270000|2022-05-16 09:11:10|7837.77|7837.77|7837.2|7837.2|7838.33|7838.33|7837.2|7837.2|0
1652692280000|2022-05-16 09:11:20|7837.48|7837.48|7839.24|7839.24|7839.24|7839.24|7837.26|7837.26|0
1652692290000|2022-05-16 09:11:30|7838.96|7838.96|7838.67|7838.67|7838.96|7838.96|7838.67|7838.67|0
1652692300000|2022-05-16 09:11:40|7839.24|7839.24|7839.04|7839.04|7839.24|7839.24|7838.96|7838.96|0
1652692310000|2022-05-16 09:11:50|7839.32|7839.32|7840.49|7840.49|7840.49|7840.49|7839.32|7839.32|0
1652692320000|2022-05-16 09:12:00|7840.77|7840.77|7841.08|7841.08|7842.18|7842.18|7840.77|7840.77|0
1652692330000|2022-05-16 09:12:10|7839.95|7839.95|7839.32|7839.32|7839.95|7839.95|7839.32|7839.32|0
1652692340000|2022-05-16 09:12:20|7838.2|7838.2|7838.2|7838.2|7838.2|7838.2|7837.07|7837.07|0
1652692350000|2022-05-16 09:12:30|7837.07|7837.07|7838.2|7838.2|7838.2|7838.2|7837.07|7837.07|0
1652692360000|2022-05-16 09:12:40|7838.22|7838.22|7839.95|7839.95|7839.95|7839.95|7838.22|7838.22|0
1652692370000|2022-05-16 09:12:50|7839.98|7839.98|7840.54|7840.54|7840.54|7840.54|7839.98|7839.98|0
1652692380000|2022-05-16 09:13:00|7841.67|7841.67|7841.67|7841.67|7841.67|7841.67|7841.67|7841.67|0
1652692390000|2022-05-16 09:13:10|7839.69|7839.69|7837.71|7837.71|7839.69|7839.69|7837.71|7837.71|0
1652692400000|2022-05-16 09:13:20|7837.69|7837.69|7839.95|7839.95|7839.95|7839.95|7837.69|7837.69|0
1652692410000|2022-05-16 09:13:30|7841.07|7841.07|7841.07|7841.07|7842.2|7842.2|7841.07|7841.07|0
1652692420000|2022-05-16 09:13:40|7842.2|7842.2|7842.2|7842.2|7842.2|7842.2|7842.2|7842.2|0
1652692430000|2022-05-16 09:13:50|7841.07|7841.07|7839.95|7839.95|7841.07|7841.07|7839.95|7839.95|0
1652692440000|2022-05-16 09:14:00|7841.07|7841.07|7839.9|7839.9|7841.07|7841.07|7839.9|7839.9|0
1652692450000|2022-05-16 09:14:10|7840.75|7840.75|7840.81|7840.81|7840.81|7840.81|7839.33|7839.33|0
1652692460000|2022-05-16 09:14:20|7839.68|7839.68|7840.81|7840.81|7840.81|7840.81|7839.68|7839.68|0
1652692470000|2022-05-16 09:14:30|7841.94|7841.94|7836.58|7836.58|7841.94|7841.94|7836.58|7836.58|0
1652692480000|2022-05-16 09:14:40|7836.52|7836.52|7837.01|7837.01|7837.01|7837.01|7835.88|7835.88|0
1652692490000|2022-05-16 09:14:50|7838.14|7838.14|7838.12|7838.12|7838.14|7838.14|7838.12|7838.12|0
1652692500000|2022-05-16 09:15:00|7838.97|7838.97|7838.97|7838.97|7838.97|7838.97|7838.97|7838.97|0
1652692510000|2022-05-16 09:15:10|7840.1|7840.1|7837.21|7837.21|7840.1|7840.1|7837.21|7837.21|0
1652692520000|2022-05-16 09:15:20|7836.64|7836.64|7833.54|7833.54|7836.64|7836.64|7833.54|7833.54|0
1652692530000|2022-05-16 09:15:30|7832.41|7832.41|7834.1|7834.1|7834.1|7834.1|7832.41|7832.41|0
1652692540000|2022-05-16 09:15:40|7833.54|7833.54|7832.4|7832.4|7833.54|7833.54|7832.4|7832.4|0
1652692550000|2022-05-16 09:15:50|7833.53|7833.53|7832.4|7832.4|7833.53|7833.53|7831.27|7831.27|0
1652692560000|2022-05-16 09:16:00|7831.27|7831.27|7832.12|7832.12|7832.12|7832.12|7831.27|7831.27|0
1652692570000|2022-05-16 09:16:10|7830.99|7830.99|7829.01|7829.01|7830.99|7830.99|7828.45|7828.45|0
1652692580000|2022-05-16 09:16:20|7828.73|7828.73|7829.01|7829.01|7829.01|7829.01|7827.6|7827.6|0
1652692590000|2022-05-16 09:16:30|7829.86|7829.86|7829.58|7829.58|7829.86|7829.86|7829.58|7829.58|0
1652692600000|2022-05-16 09:16:40|7828.45|7828.45|7828.45|7828.45|7828.45|7828.45|7828.45|7828.45|0
1652692610000|2022-05-16 09:16:50|7829.58|7829.58|7830.71|7830.71|7830.71|7830.71|7829.01|7829.01|0
1652692620000|2022-05-16 09:17:00|7829.58|7829.58|7831.27|7831.27|7831.27|7831.27|7829.58|7829.58|0
1652692630000|2022-05-16 09:17:10|7832.4|7832.4|7835.23|7835.23|7835.23|7835.23|7832.4|7832.4|0
1652692640000|2022-05-16 09:17:20|7835.51|7835.51|7834.38|7834.38|7835.51|7835.51|7834.38|7834.38|0
1652692650000|2022-05-16 09:17:30|7835.51|7835.51|7836.64|7836.64|7836.64|7836.64|7835.51|7835.51|0
1652692660000|2022-05-16 09:17:40|7835.51|7835.51|7832.97|7832.97|7835.51|7835.51|7832.97|7832.97|0
1652692670000|2022-05-16 09:17:50|7832.87|7832.87|7831.18|7831.18|7832.87|7832.87|7831.18|7831.18|0
1652692680000|2022-05-16 09:18:00|7832.31|7832.31|7832.31|7832.31|7832.31|7832.31|7832.31|7832.31|0
1652692690000|2022-05-16 09:18:10|7832.35|7832.35|7835.45|7835.45|7835.45|7835.45|7832.35|7832.35|0
1652692700000|2022-05-16 09:18:20|7834.32|7834.32|7836.36|7836.36|7836.36|7836.36|7833.2|7833.2|0
1652692710000|2022-05-16 09:18:30|7836.33|7836.33|7835.21|7835.21|7836.33|7836.33|7835.21|7835.21|0
1652692730000|2022-05-16 09:18:50|7834.64|7834.64|7835.21|7835.21|7835.21|7835.21|7834.64|7834.64|0
1652692740000|2022-05-16 09:19:00|7834.64|7834.64|7834.64|7834.64|7834.64|7834.64|7834.64|7834.64|0
1652692750000|2022-05-16 09:19:10|7834.6|7834.6|7831.77|7831.77|7834.6|7834.6|7831.77|7831.77|0
1652692760000|2022-05-16 09:19:20|7830.65|7830.65|7830.04|7830.04|7830.65|7830.65|7830.04|7830.04|0
1652692770000|2022-05-16 09:19:30|7828.91|7828.91|7828.91|7828.91|7828.91|7828.91|7828.91|7828.91|0
1652692780000|2022-05-16 09:19:40|7828.06|7828.06|7828.06|7828.06|7828.06|7828.06|7828.06|7828.06|0
1652692790000|2022-05-16 09:19:50|7829.19|7829.19|7831.17|7831.17|7831.17|7831.17|7829.19|7829.19|0
1652692800000|2022-05-16 09:20:00|7832.3|7832.3|7829.75|7829.75|7832.3|7832.3|7829.75|7829.75|0
1652692820000|2022-05-16 09:20:20|7829.19|7829.19|7830.32|7830.32|7830.32|7830.32|7829.19|7829.19|0
1652692830000|2022-05-16 09:20:30|7830.03|7830.03|7828.34|7828.34|7830.03|7830.03|7828.34|7828.34|0
1652692840000|2022-05-16 09:20:40|7827.21|7827.21|7826.08|7826.08|7827.21|7827.21|7826.08|7826.08|0
1652692850000|2022-05-16 09:20:50|7824.95|7824.95|7824.95|7824.95|7824.95|7824.95|7824.95|7824.95|0
1652692860000|2022-05-16 09:21:00|7824.1|7824.1|7826.36|7826.36|7826.36|7826.36|7824.1|7824.1|0
1652692870000|2022-05-16 09:21:10|7825.23|7825.23|7826.36|7826.36|7826.36|7826.36|7825.23|7825.23|0
1652692880000|2022-05-16 09:21:20|7825.23|7825.23|7824.95|7824.95|7826.36|7826.36|7824.95|7824.95|0
1652692890000|2022-05-16 09:21:30|7824.98|7824.98|7826.15|7826.15|7826.15|7826.15|7824.98|7824.98|0
1652692900000|2022-05-16 09:21:40|7826.43|7826.43|7826.71|7826.71|7826.71|7826.71|7826.43|7826.43|0
1652692920000|2022-05-16 09:22:00|7827.28|7827.28|7829.82|7829.82|7830.95|7830.95|7827.28|7827.28|0
1652692930000|2022-05-16 09:22:10|7828.97|7828.97|7828.69|7828.69|7828.97|7828.97|7828.69|7828.69|0
1652692950000|2022-05-16 09:22:30|7825.58|7825.58|7823.49|7823.49|7825.58|7825.58|7823.49|7823.49|0
1652692960000|2022-05-16 09:22:40|7824.62|7824.62|7825.75|7825.75|7825.75|7825.75|7824.62|7824.62|0
1652692970000|2022-05-16 09:22:50|7824.62|7824.62|7826.6|7826.6|7826.6|7826.6|7824.62|7824.62|0
1652692980000|2022-05-16 09:23:00|7826.88|7826.88|7828.05|7828.05|7828.05|7828.05|7826.88|7826.88|0
1652692990000|2022-05-16 09:23:10|7829.18|7829.18|7829.75|7829.75|7830.03|7830.03|7828.62|7828.62|0
1652693000000|2022-05-16 09:23:20|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|0
1652693010000|2022-05-16 09:23:30|7826.92|7826.92|7825.19|7825.19|7826.92|7826.92|7825.19|7825.19|0
1652693020000|2022-05-16 09:23:40|7826.32|7826.32|7826.32|7826.32|7826.32|7826.32|7826.32|7826.32|0
1652693030000|2022-05-16 09:23:50|7827.45|7827.45|7826.6|7826.6|7827.73|7827.73|7826.6|7826.6|0
1652693040000|2022-05-16 09:24:00|7827.73|7827.73|7829.42|7829.42|7829.42|7829.42|7826.6|7826.6|0
1652693050000|2022-05-16 09:24:10|7829.71|7829.71|7832|7832|7832|7832|7829.71|7829.71|0
1652693060000|2022-05-16 09:24:20|7830.59|7830.59|7827.2|7827.2|7830.59|7830.59|7827.2|7827.2|0
1652693070000|2022-05-16 09:24:30|7827.48|7827.48|7825.5|7825.5|7827.48|7827.48|7825.5|7825.5|0
1652693080000|2022-05-16 09:24:40|7825.79|7825.79|7827.76|7827.76|7827.76|7827.76|7824.94|7824.94|0
1652693090000|2022-05-16 09:24:50|7828.89|7828.89|7828.89|7828.89|7829.17|7829.17|7828.89|7828.89|0
1652693100000|2022-05-16 09:25:00|7829.46|7829.46|7831.8|7831.8|7831.8|7831.8|7829.46|7829.46|0
1652693110000|2022-05-16 09:25:10|7831.52|7831.52|7832.64|7832.64|7832.64|7832.64|7831.52|7831.52|0
1652693120000|2022-05-16 09:25:20|7832.68|7832.68|7832.66|7832.66|7832.68|7832.68|7832.66|7832.66|0
1652693130000|2022-05-16 09:25:30|7831.53|7831.53|7832.66|7832.66|7832.66|7832.66|7831.53|7831.53|0
1652693140000|2022-05-16 09:25:40|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|0
1652693150000|2022-05-16 09:25:50|7834.92|7834.92|7832.66|7832.66|7834.92|7834.92|7832.66|7832.66|0
1652693160000|2022-05-16 09:26:00|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|0
1652693170000|2022-05-16 09:26:10|7832.66|7832.66|7832.66|7832.66|7832.66|7832.66|7832.66|7832.66|0
1652693200000|2022-05-16 09:26:40|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|7833.79|0
1652693210000|2022-05-16 09:26:50|7836.05|7836.05|7835.77|7835.77|7836.05|7836.05|7834.92|7834.92|0
1652693220000|2022-05-16 09:27:00|7836.05|7836.05|7836.05|7836.05|7836.05|7836.05|7834.92|7834.92|0
1652693230000|2022-05-16 09:27:10|7835.77|7835.77|7836.62|7836.62|7836.62|7836.62|7834.36|7834.36|0
1652693240000|2022-05-16 09:27:20|7837.75|7837.75|7838.06|7838.06|7838.06|7838.06|7837.46|7837.46|0
1652693250000|2022-05-16 09:27:30|7839.19|7839.19|7837.81|7837.81|7839.21|7839.21|7837.81|7837.81|0
1652693280000|2022-05-16 09:28:00|7836.69|7836.69|7838.38|7838.38|7838.38|7838.38|7836.69|7836.69|0
1652693290000|2022-05-16 09:28:10|7837.25|7837.25|7837.52|7837.52|7837.53|7837.53|7836.4|7836.4|0
1652693300000|2022-05-16 09:28:20|7838.08|7838.08|7838.08|7838.08|7838.08|7838.08|7838.08|7838.08|0
1652693310000|2022-05-16 09:28:30|7836.95|7836.95|7835.54|7835.54|7836.95|7836.95|7835.54|7835.54|0
1652693320000|2022-05-16 09:28:40|7835.26|7835.26|7833.85|7833.85|7835.26|7835.26|7833.85|7833.85|0
1652693330000|2022-05-16 09:28:50|7834.98|7834.98|7836.1|7836.1|7836.1|7836.1|7834.98|7834.98|0
1652693340000|2022-05-16 09:29:00|7836.67|7836.67|7836.67|7836.67|7837.8|7837.8|7836.67|7836.67|0
1652693350000|2022-05-16 09:29:10|7835.54|7835.54|7835.26|7835.26|7835.54|7835.54|7834.13|7834.13|0
1652693360000|2022-05-16 09:29:20|7834.69|7834.69|7834.98|7834.98|7834.98|7834.98|7834.69|7834.69|0
1652693370000|2022-05-16 09:29:30|7834.41|7834.41|7835.54|7835.54|7835.54|7835.54|7834.41|7834.41|0
1652693380000|2022-05-16 09:29:40|7835.25|7835.25|7834.13|7834.13|7835.25|7835.25|7833|7833|0
1652693400000|2022-05-16 09:30:00|7835.25|7835.25|7835.24|7835.24|7835.25|7835.25|7835.24|7835.24|0
1652693410000|2022-05-16 09:30:10|7835.28|7835.28|7835.21|7835.21|7835.28|7835.28|7835.21|7835.21|0
1652693420000|2022-05-16 09:30:20|7836.34|7836.34|7832.95|7832.95|7836.34|7836.34|7832.95|7832.95|0
1652693430000|2022-05-16 09:30:30|7831.82|7831.82|7833.79|7833.79|7833.79|7833.79|7831.54|7831.54|0
1652693440000|2022-05-16 09:30:40|7832.67|7832.67|7832.95|7832.95|7832.95|7832.95|7832.67|7832.67|0
1652693450000|2022-05-16 09:30:50|7835.21|7835.21|7834.08|7834.08|7836.34|7836.34|7834.08|7834.08|0
1652693460000|2022-05-16 09:31:00|7836.34|7836.34|7836.34|7836.34|7836.34|7836.34|7836.34|7836.34|0
1652693470000|2022-05-16 09:31:10|7835.19|7835.19|7835.19|7835.19|7835.19|7835.19|7835.19|7835.19|0
1652693480000|2022-05-16 09:31:20|7834.91|7834.91|7834.96|7834.96|7834.96|7834.96|7834.91|7834.91|0
1652693490000|2022-05-16 09:31:30|7836.09|7836.09|7838.63|7838.63|7838.63|7838.63|7836.09|7836.09|0
1652693500000|2022-05-16 09:31:40|7837.5|7837.5|7839.25|7839.25|7839.25|7839.25|7837.5|7837.5|0
1652693510000|2022-05-16 09:31:50|7838.4|7838.4|7835|7835|7838.4|7838.4|7835|7835|0
1652693530000|2022-05-16 09:32:10|7836.13|7836.13|7837.26|7837.26|7837.26|7837.26|7835|7835|0
1652693540000|2022-05-16 09:32:20|7837.83|7837.83|7837.83|7837.83|7837.83|7837.83|7837.79|7837.79|0
1652693550000|2022-05-16 09:32:30|7837.86|7837.86|7834.63|7834.63|7837.86|7837.86|7834.63|7834.63|0
1652693560000|2022-05-16 09:32:40|7834.92|7834.92|7836.04|7836.04|7836.04|7836.04|7834.92|7834.92|0
1652693570000|2022-05-16 09:32:50|7834.92|7834.92|7834.87|7834.87|7834.92|7834.92|7834.84|7834.84|0
1652693580000|2022-05-16 09:33:00|7836|7836|7836|7836|7836|7836|7836|7836|0
1652693590000|2022-05-16 09:33:10|7832.04|7832.04|7832.04|7832.04|7833.17|7833.17|7832.04|7832.04|0
1652693600000|2022-05-16 09:33:20|7832.33|7832.33|7833.39|7833.39|7833.45|7833.45|7832.33|7832.33|0
1652693610000|2022-05-16 09:33:30|7833.34|7833.34|7833.3|7833.3|7833.34|7833.34|7833.3|7833.3|0
1652693620000|2022-05-16 09:33:40|7833.26|7833.26|7834.96|7834.96|7834.96|7834.96|7833.26|7833.26|0
1652693630000|2022-05-16 09:33:50|7834.39|7834.39|7832.98|7832.98|7834.39|7834.39|7832.98|7832.98|0
1652693640000|2022-05-16 09:34:00|7833.26|7833.26|7833.52|7833.52|7833.52|7833.52|7832.11|7832.11|0
1652693650000|2022-05-16 09:34:10|7833.56|7833.56|7833.56|7833.56|7833.56|7833.56|7833.56|7833.56|0
1652693660000|2022-05-16 09:34:20|7834.69|7834.69|7837.52|7837.52|7837.52|7837.52|7834.69|7834.69|0
1652693670000|2022-05-16 09:34:30|7837.8|7837.8|7837.8|7837.8|7837.8|7837.8|7837.8|7837.8|0
1652693680000|2022-05-16 09:34:40|7838.93|7838.93|7836.67|7836.67|7838.93|7838.93|7836.67|7836.67|0
1652693690000|2022-05-16 09:34:50|7836.7|7836.7|7836.67|7836.67|7836.7|7836.7|7836.67|7836.67|0
1652693700000|2022-05-16 09:35:00|7834.69|7834.69|7833.85|7833.85|7835.26|7835.26|7833.85|7833.85|0
1652693710000|2022-05-16 09:35:10|7833.56|7833.56|7833.56|7833.56|7834.69|7834.69|7833.56|7833.56|0
1652693720000|2022-05-16 09:35:20|7833.28|7833.28|7834.41|7834.41|7834.41|7834.41|7833.28|7833.28|0
1652693730000|2022-05-16 09:35:30|7832.15|7832.15|7833.28|7833.28|7833.28|7833.28|7832.15|7832.15|0
1652693740000|2022-05-16 09:35:40|7832.15|7832.15|7832.15|7832.15|7832.15|7832.15|7832.15|7832.15|0
1652693750000|2022-05-16 09:35:50|7834.41|7834.41|7834.69|7834.69|7834.69|7834.69|7834.41|7834.41|0
1652693760000|2022-05-16 09:36:00|7833.56|7833.56|7834.69|7834.69|7834.69|7834.69|7833.56|7833.56|0
1652693770000|2022-05-16 09:36:10|7835.82|7835.82|7834.69|7834.69|7835.82|7835.82|7834.69|7834.69|0
1652693780000|2022-05-16 09:36:20|7834.13|7834.13|7831.87|7831.87|7834.13|7834.13|7831.87|7831.87|0
1652693790000|2022-05-16 09:36:30|7833.28|7833.28|7834.41|7834.41|7834.41|7834.41|7833.28|7833.28|0
1652693800000|2022-05-16 09:36:40|7835.54|7835.54|7834.41|7834.41|7835.54|7835.54|7833.28|7833.28|0
1652693820000|2022-05-16 09:37:00|7833.28|7833.28|7834.41|7834.41|7834.41|7834.41|7833.28|7833.28|0
1652693830000|2022-05-16 09:37:10|7834.39|7834.39|7834.39|7834.39|7834.39|7834.39|7834.39|7834.39|0
1652693840000|2022-05-16 09:37:20|7835.52|7835.52|7838.06|7838.06|7838.06|7838.06|7835.52|7835.52|0
1652693850000|2022-05-16 09:37:30|7836.94|7836.94|7836.94|7836.94|7836.94|7836.94|7836.94|7836.94|0
1652693860000|2022-05-16 09:37:40|7838.06|7838.06|7838.06|7838.06|7838.06|7838.06|7838.06|7838.06|0
1652693870000|2022-05-16 09:37:50|7836.94|7836.94|7835.81|7835.81|7838.06|7838.06|7835.81|7835.81|0
1652693880000|2022-05-16 09:38:00|7835.85|7835.85|7833.59|7833.59|7835.85|7835.85|7833.59|7833.59|0
1652693890000|2022-05-16 09:38:10|7833.55|7833.55|7832.42|7832.42|7833.55|7833.55|7832.42|7832.42|0
1652693900000|2022-05-16 09:38:20|7833.55|7833.55|7835.25|7835.25|7835.25|7835.25|7833.55|7833.55|0
1652693910000|2022-05-16 09:38:30|7836.37|7836.37|7836.37|7836.37|7837.5|7837.5|7836.37|7836.37|0
1652693930000|2022-05-16 09:38:50|7837.5|7837.5|7836.37|7836.37|7837.5|7837.5|7836.37|7836.37|0
1652693940000|2022-05-16 09:39:00|7835.25|7835.25|7839.81|7839.81|7839.81|7839.81|7835.25|7835.25|0
1652693950000|2022-05-16 09:39:10|7838.68|7838.68|7839.81|7839.81|7839.81|7839.81|7838.68|7838.68|0
1652693960000|2022-05-16 09:39:20|7840.94|7840.94|7839.81|7839.81|7840.94|7840.94|7839.81|7839.81|0
1652693970000|2022-05-16 09:39:30|7838.68|7838.68|7835.57|7835.57|7838.68|7838.68|7835.57|7835.57|0
1652693980000|2022-05-16 09:39:40|7836.7|7836.7|7836.7|7836.7|7836.7|7836.7|7836.7|7836.7|0
1652693990000|2022-05-16 09:39:50|7836.13|7836.13|7838.11|7838.11|7838.11|7838.11|7836.13|7836.13|0
1652694000000|2022-05-16 09:40:00|7837.83|7837.83|7837.83|7837.83|7837.83|7837.83|7837.83|7837.83|0
1652694010000|2022-05-16 09:40:10|7837.81|7837.81|7837.81|7837.81|7837.81|7837.81|7837.81|7837.81|0
1652694020000|2022-05-16 09:40:20|7838.94|7838.94|7838.66|7838.66|7838.94|7838.94|7838.66|7838.66|0
1652694030000|2022-05-16 09:40:30|7838.94|7838.94|7835.27|7835.27|7838.94|7838.94|7835.27|7835.27|0
1652694040000|2022-05-16 09:40:40|7835.34|7835.34|7836.47|7836.47|7836.47|7836.47|7835.34|7835.34|0
1652694050000|2022-05-16 09:40:50|7837.6|7837.6|7834.78|7834.78|7837.6|7837.6|7834.49|7834.49|0
1652694060000|2022-05-16 09:41:00|7835.06|7835.06|7835.06|7835.06|7835.06|7835.06|7835.06|7835.06|0
1652694080000|2022-05-16 09:41:20|7836.19|7836.19|7838.17|7838.17|7838.17|7838.17|7836.19|7836.19|0
1652694090000|2022-05-16 09:41:30|7837.04|7837.04|7835.95|7835.95|7837.08|7837.08|7835.95|7835.95|0
1652694100000|2022-05-16 09:41:40|7836.8|7836.8|7839.06|7839.06|7839.06|7839.06|7836.8|7836.8|0
1652694110000|2022-05-16 09:41:50|7839.63|7839.63|7837.65|7837.65|7839.63|7839.63|7836.52|7836.52|0
1652694120000|2022-05-16 09:42:00|7836.52|7836.52|7836.49|7836.49|7836.52|7836.52|7836.49|7836.49|0
1652694130000|2022-05-16 09:42:10|7837.05|7837.05|7837.05|7837.05|7837.05|7837.05|7837.05|7837.05|0
1652694140000|2022-05-16 09:42:20|7838.18|7838.18|7837.05|7837.05|7838.18|7838.18|7837.05|7837.05|0
1652694150000|2022-05-16 09:42:30|7836.77|7836.77|7836.77|7836.77|7836.77|7836.77|7836.77|7836.77|0
1652694160000|2022-05-16 09:42:40|7836.75|7836.75|7836.75|7836.75|7836.75|7836.75|7836.75|7836.75|0
1652694180000|2022-05-16 09:43:00|7835.62|7835.62|7836.75|7836.75|7836.75|7836.75|7835.62|7835.62|0
1652694190000|2022-05-16 09:43:10|7835.62|7835.62|7835.62|7835.62|7836.19|7836.19|7835.62|7835.62|0
1652694200000|2022-05-16 09:43:20|7836.75|7836.75|7836.75|7836.75|7836.75|7836.75|7836.75|7836.75|0
1652694220000|2022-05-16 09:43:40|7835.62|7835.62|7835.9|7835.9|7835.9|7835.9|7834.21|7834.21|0
1652694240000|2022-05-16 09:44:00|7836.47|7836.47|7839.02|7839.02|7839.02|7839.02|7836.47|7836.47|0
1652694250000|2022-05-16 09:44:10|7839.04|7839.04|7837.91|7837.91|7839.04|7839.04|7837.91|7837.91|0
1652694260000|2022-05-16 09:44:20|7836.78|7836.78|7834.52|7834.52|7836.78|7836.78|7834.52|7834.52|0
1652694270000|2022-05-16 09:44:30|7831.41|7831.41|7831.41|7831.41|7831.41|7831.41|7830.28|7830.28|0
1652694280000|2022-05-16 09:44:40|7832.54|7832.54|7836.49|7836.49|7836.49|7836.49|7832.54|7832.54|0
1652694290000|2022-05-16 09:44:50|7835.37|7835.37|7836.49|7836.49|7836.49|7836.49|7835.37|7835.37|0
1652694300000|2022-05-16 09:45:00|7835.37|7835.37|7836.49|7836.49|7836.49|7836.49|7834.24|7834.24|0
1652694310000|2022-05-16 09:45:10|7835.37|7835.37|7835.37|7835.37|7836.49|7836.49|7834.24|7834.24|0
1652694320000|2022-05-16 09:45:20|7836.49|7836.49|7836.49|7836.49|7836.49|7836.49|7836.49|7836.49|0
1652694330000|2022-05-16 09:45:30|7835.37|7835.37|7831.97|7831.97|7835.37|7835.37|7831.97|7831.97|0
1652694340000|2022-05-16 09:45:40|7834.23|7834.23|7831.83|7831.83|7834.23|7834.23|7830.7|7830.7|0
1652694350000|2022-05-16 09:45:50|7832.95|7832.95|7831.83|7831.83|7834.08|7834.08|7831.83|7831.83|0
1652694360000|2022-05-16 09:46:00|7831.84|7831.84|7832.41|7832.41|7832.97|7832.97|7831.28|7831.28|0
1652694380000|2022-05-16 09:46:20|7831.28|7831.28|7832.41|7832.41|7832.41|7832.41|7831.28|7831.28|0
1652694410000|2022-05-16 09:46:50|7831.28|7831.28|7832.41|7832.41|7832.41|7832.41|7831.28|7831.28|0
1652694430000|2022-05-16 09:47:10|7831.28|7831.28|7830.99|7830.99|7831.28|7831.28|7830.99|7830.99|0
1652694440000|2022-05-16 09:47:20|7832.12|7832.12|7833.24|7833.24|7833.26|7833.26|7832.12|7832.12|0
1652694450000|2022-05-16 09:47:30|7833.52|7833.52|7834.65|7834.65|7834.65|7834.65|7833.52|7833.52|0
1652694470000|2022-05-16 09:47:50|7833.52|7833.52|7834.65|7834.65|7834.65|7834.65|7833.52|7833.52|0
1652694480000|2022-05-16 09:48:00|7835.78|7835.78|7830.06|7830.06|7835.78|7835.78|7830.06|7830.06|0
1652694490000|2022-05-16 09:48:10|7828.94|7828.94|7830.06|7830.06|7830.06|7830.06|7828.37|7828.37|0
1652694500000|2022-05-16 09:48:20|7830.63|7830.63|7830.63|7830.63|7830.63|7830.63|7830.63|7830.63|0
1652694520000|2022-05-16 09:48:40|7831.76|7831.76|7832.85|7832.85|7832.85|7832.85|7831.73|7831.73|0
1652694530000|2022-05-16 09:48:50|7833.14|7833.14|7829.47|7829.47|7833.14|7833.14|7829.47|7829.47|0
1652694540000|2022-05-16 09:49:00|7829.18|7829.18|7829.18|7829.18|7829.18|7829.18|7829.18|7829.18|0
1652694550000|2022-05-16 09:49:10|7829.75|7829.75|7830.88|7830.88|7830.88|7830.88|7829.75|7829.75|0
1652694560000|2022-05-16 09:49:20|7832.01|7832.01|7832.01|7832.01|7832.01|7832.01|7832.01|7832.01|0
1652694570000|2022-05-16 09:49:30|7830.88|7830.88|7832.58|7832.58|7832.58|7832.58|7830.88|7830.88|0
1652694580000|2022-05-16 09:49:40|7832.86|7832.86|7833.99|7833.99|7833.99|7833.99|7832.86|7832.86|0
1652694600000|2022-05-16 09:50:00|7833.42|7833.42|7830.88|7830.88|7833.42|7833.42|7830.88|7830.88|0
1652694610000|2022-05-16 09:50:10|7830.6|7830.6|7826.36|7826.36|7830.6|7830.6|7826.36|7826.36|0
1652694620000|2022-05-16 09:50:20|7826.29|7826.29|7823.83|7823.83|7826.29|7826.29|7822.71|7822.71|0
1652694630000|2022-05-16 09:50:30|7824.96|7824.96|7825.53|7825.53|7825.53|7825.53|7824.4|7824.4|0
1652694640000|2022-05-16 09:50:40|7825.49|7825.49|7826.62|7826.62|7826.62|7826.62|7825.49|7825.49|0
1652694650000|2022-05-16 09:50:50|7826.05|7826.05|7823.51|7823.51|7826.05|7826.05|7823.51|7823.51|0
1652694660000|2022-05-16 09:51:00|7823.45|7823.45|7823.45|7823.45|7823.45|7823.45|7822.32|7822.32|0
1652694670000|2022-05-16 09:51:10|7824.58|7824.58|7824.58|7824.58|7824.58|7824.58|7824.58|7824.58|0
1652694680000|2022-05-16 09:51:20|7824.01|7824.01|7820.34|7820.34|7824.01|7824.01|7820.34|7820.34|0
1652694690000|2022-05-16 09:51:30|7820.06|7820.06|7820.6|7820.6|7821.19|7821.19|7820.06|7820.06|0
1652694700000|2022-05-16 09:51:40|7821.73|7821.73|7819.47|7819.47|7822.86|7822.86|7819.47|7819.47|0
1652694710000|2022-05-16 09:51:50|7820.6|7820.6|7818.91|7818.91|7820.6|7820.6|7818.91|7818.91|0
1652694720000|2022-05-16 09:52:00|7818.62|7818.62|7819.2|7819.2|7819.49|7819.49|7818.34|7818.34|0
1652694730000|2022-05-16 09:52:10|7819.18|7819.18|7816.93|7816.93|7819.18|7819.18|7816.93|7816.93|0
1652694740000|2022-05-16 09:52:20|7818.06|7818.06|7820.03|7820.03|7820.6|7820.6|7818.06|7818.06|0
1652694750000|2022-05-16 09:52:30|7818.9|7818.9|7818.9|7818.9|7818.9|7818.9|7818.9|7818.9|0
1652694770000|2022-05-16 09:52:50|7820.03|7820.03|7821.72|7821.72|7821.72|7821.72|7820.03|7820.03|0
1652694780000|2022-05-16 09:53:00|7822.01|7822.01|7819.18|7819.18|7822.01|7822.01|7819.18|7819.18|0
1652694800000|2022-05-16 09:53:20|7820.31|7820.31|7820.33|7820.33|7821.72|7821.72|7820.31|7820.31|0
1652694810000|2022-05-16 09:53:30|7821.46|7821.46|7820.65|7820.65|7822.63|7822.63|7820.37|7820.37|0
1652694820000|2022-05-16 09:53:40|7820.94|7820.94|7820.37|7820.37|7820.94|7820.94|7820.37|7820.37|0
1652694830000|2022-05-16 09:53:50|7821.22|7821.22|7820.94|7820.94|7821.22|7821.22|7820.94|7820.94|0
1652694840000|2022-05-16 09:54:00|7821.5|7821.5|7821.5|7821.5|7821.5|7821.5|7821.5|7821.5|0
1652694850000|2022-05-16 09:54:10|7821.54|7821.54|7822.1|7822.1|7822.1|7822.1|7820.97|7820.97|0
1652694860000|2022-05-16 09:54:20|7821.82|7821.82|7820.69|7820.69|7821.82|7821.82|7820.69|7820.69|0
1652694870000|2022-05-16 09:54:30|7819.56|7819.56|7821.82|7821.82|7821.82|7821.82|7819.56|7819.56|0
1652694880000|2022-05-16 09:54:40|7821.26|7821.26|7823.51|7823.51|7823.51|7823.51|7821.26|7821.26|0
1652694890000|2022-05-16 09:54:50|7824.93|7824.93|7827.76|7827.76|7827.76|7827.76|7824.93|7824.93|0
1652694900000|2022-05-16 09:55:00|7825.21|7825.21|7824.37|7824.37|7825.5|7825.5|7824.37|7824.37|0
1652694910000|2022-05-16 09:55:10|7825.5|7825.5|7825.5|7825.5|7825.5|7825.5|7825.5|7825.5|0
1652694920000|2022-05-16 09:55:20|7825.78|7825.78|7827.48|7827.48|7827.48|7827.48|7825.78|7825.78|0
1652694930000|2022-05-16 09:55:30|7828.61|7828.61|7829.69|7829.69|7829.69|7829.69|7828.56|7828.56|0
1652694940000|2022-05-16 09:55:40|7829.41|7829.41|7829.41|7829.41|7830.54|7830.54|7829.41|7829.41|0
1652694950000|2022-05-16 09:55:50|7828.84|7828.84|7828.28|7828.28|7829.69|7829.69|7828.28|7828.28|0
1652694960000|2022-05-16 09:56:00|7829.41|7829.41|7828.28|7828.28|7829.41|7829.41|7828.28|7828.28|0
1652694970000|2022-05-16 09:56:10|7828.27|7828.27|7828.83|7828.83|7829.96|7829.96|7828.27|7828.27|0
1652694980000|2022-05-16 09:56:20|7829.96|7829.96|7831.09|7831.09|7832.22|7832.22|7829.96|7829.96|0
1652694990000|2022-05-16 09:56:30|7829.96|7829.96|7829.98|7829.98|7829.98|7829.98|7829.96|7829.96|0
1652695000000|2022-05-16 09:56:40|7831.11|7831.11|7831.11|7831.11|7831.11|7831.11|7831.11|7831.11|0
1652695020000|2022-05-16 09:57:00|7831.68|7831.68|7830.55|7830.55|7831.68|7831.68|7829.42|7829.42|0
1652695040000|2022-05-16 09:57:20|7829.98|7829.98|7830.27|7830.27|7830.27|7830.27|7829.98|7829.98|0
1652695050000|2022-05-16 09:57:30|7829.13|7829.13|7826.59|7826.59|7829.13|7829.13|7824.9|7824.9|0
1652695060000|2022-05-16 09:57:40|7825.46|7825.46|7825.46|7825.46|7825.46|7825.46|7825.46|7825.46|0
1652695070000|2022-05-16 09:57:50|7825.75|7825.75|7825.75|7825.75|7828|7828|7825.75|7825.75|0
1652695080000|2022-05-16 09:58:00|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|0
1652695090000|2022-05-16 09:58:10|7826.85|7826.85|7826.85|7826.85|7827.13|7827.13|7825.72|7825.72|0
1652695100000|2022-05-16 09:58:20|7827.42|7827.42|7829.4|7829.4|7829.4|7829.4|7825.45|7825.45|0
1652695110000|2022-05-16 09:58:30|7828.27|7828.27|7820.65|7820.65|7828.27|7828.27|7820.65|7820.65|0
1652695120000|2022-05-16 09:58:40|7819.24|7819.24|7820.93|7820.93|7821.21|7821.21|7819.24|7819.24|0
1652695140000|2022-05-16 09:59:00|7819.8|7819.8|7820.36|7820.36|7820.93|7820.93|7819.8|7819.8|0
1652695150000|2022-05-16 09:59:10|7820.65|7820.65|7813.85|7813.85|7820.65|7820.65|7812.84|7812.84|0
1652695160000|2022-05-16 09:59:20|7814.98|7814.98|7813.85|7813.85|7814.98|7814.98|7813.85|7813.85|0
1652695170000|2022-05-16 09:59:30|7814.41|7814.41|7816.92|7816.92|7816.92|7816.92|7814.36|7814.36|0
1652695180000|2022-05-16 09:59:40|7815.22|7815.22|7815.22|7815.22|7815.22|7815.22|7814.09|7814.09|0
1652695190000|2022-05-16 09:59:50|7816.35|7816.35|7816.55|7816.55|7816.62|7816.62|7816.34|7816.34|0
1652695200000|2022-05-16 10:00:00|7817.12|7817.12|7818.55|7818.55|7818.55|7818.55|7817.12|7817.12|0
1652695210000|2022-05-16 10:00:10|7818.59|7818.59|7819.74|7819.74|7819.74|7819.74|7818.59|7818.59|0
1652695220000|2022-05-16 10:00:20|7820.87|7820.87|7820.92|7820.92|7822.28|7822.28|7820.87|7820.87|0
1652695230000|2022-05-16 10:00:30|7820.95|7820.95|7818.41|7818.41|7820.95|7820.95|7818.41|7818.41|0
1652695240000|2022-05-16 10:00:40|7819.54|7819.54|7819.54|7819.54|7819.54|7819.54|7819.54|7819.54|0
1652695250000|2022-05-16 10:00:50|7820.66|7820.66|7821.79|7821.79|7821.79|7821.79|7820.66|7820.66|0
1652695260000|2022-05-16 10:01:00|7822.08|7822.08|7822.61|7822.61|7822.61|7822.61|7820.63|7820.63|0
1652695270000|2022-05-16 10:01:10|7821.48|7821.48|7823.74|7823.74|7823.74|7823.74|7821.48|7821.48|0
1652695280000|2022-05-16 10:01:20|7822.61|7822.61|7820.63|7820.63|7822.61|7822.61|7820.63|7820.63|0
1652695290000|2022-05-16 10:01:30|7821.76|7821.76|7820.63|7820.63|7822.04|7822.04|7820.63|7820.63|0
1652695300000|2022-05-16 10:01:40|7820.35|7820.35|7820.33|7820.33|7820.38|7820.38|7820.33|7820.33|0
1652695310000|2022-05-16 10:01:50|7821.45|7821.45|7823.71|7823.71|7823.71|7823.71|7821.45|7821.45|0
1652695320000|2022-05-16 10:02:00|7823.69|7823.69|7823.98|7823.98|7823.98|7823.98|7823.69|7823.69|0
1652695330000|2022-05-16 10:02:10|7825.1|7825.1|7825.1|7825.1|7825.1|7825.1|7825.1|7825.1|0
1652695340000|2022-05-16 10:02:20|7826.23|7826.23|7825.95|7825.95|7826.23|7826.23|7825.95|7825.95|0
1652695350000|2022-05-16 10:02:30|7824.82|7824.82|7822.56|7822.56|7824.82|7824.82|7822.28|7822.28|0
1652695360000|2022-05-16 10:02:40|7823.13|7823.13|7823.41|7823.41|7823.41|7823.41|7823.13|7823.13|0
1652695370000|2022-05-16 10:02:50|7824.54|7824.54|7825.67|7825.67|7825.67|7825.67|7824.54|7824.54|0
1652695390000|2022-05-16 10:03:10|7826.8|7826.8|7822.85|7822.85|7826.8|7826.8|7822.85|7822.85|0
1652695400000|2022-05-16 10:03:20|7825.11|7825.11|7825.11|7825.11|7825.11|7825.11|7825.11|7825.11|0
1652695410000|2022-05-16 10:03:30|7826.24|7826.24|7825.68|7825.68|7826.81|7826.81|7824.55|7824.55|0
1652695420000|2022-05-16 10:03:40|7826.81|7826.81|7826.81|7826.81|7827.93|7827.93|7826.81|7826.81|0
1652695430000|2022-05-16 10:03:50|7825.68|7825.68|7825.68|7825.68|7826.81|7826.81|7825.68|7825.68|0
1652695440000|2022-05-16 10:04:00|7825.66|7825.66|7828.44|7828.44|7828.44|7828.44|7825.61|7825.61|0
1652695450000|2022-05-16 10:04:10|7828.15|7828.15|7828.17|7828.17|7828.2|7828.2|7827.07|7827.07|0
1652695460000|2022-05-16 10:04:20|7829.3|7829.3|7828.17|7828.17|7829.3|7829.3|7828.17|7828.17|0
1652695470000|2022-05-16 10:04:30|7829.3|7829.3|7824.78|7824.78|7829.3|7829.3|7824.78|7824.78|0
1652695480000|2022-05-16 10:04:40|7824.21|7824.21|7821.63|7821.63|7824.21|7824.21|7821.34|7821.34|0
1652695490000|2022-05-16 10:04:50|7821.91|7821.91|7820.78|7820.78|7821.91|7821.91|7820.78|7820.78|0
1652695500000|2022-05-16 10:05:00|7819.65|7819.65|7816.26|7816.26|7819.65|7819.65|7816.26|7816.26|0
1652695510000|2022-05-16 10:05:10|7817.39|7817.39|7817.39|7817.39|7817.39|7817.39|7817.39|7817.39|0
1652695520000|2022-05-16 10:05:20|7817.67|7817.67|7817.67|7817.67|7817.67|7817.67|7817.67|7817.67|0
1652695530000|2022-05-16 10:05:30|7818.8|7818.8|7819.09|7819.09|7819.65|7819.65|7818.52|7818.52|0
1652695540000|2022-05-16 10:05:40|7820.78|7820.78|7821.03|7821.03|7821.07|7821.07|7820.78|7820.78|0
1652695550000|2022-05-16 10:05:50|7822.15|7822.15|7821.33|7821.33|7822.46|7822.46|7821.33|7821.33|0
1652695560000|2022-05-16 10:06:00|7821.05|7821.05|7815.37|7815.37|7821.05|7821.05|7815.37|7815.37|0
1652695570000|2022-05-16 10:06:10|7814.24|7814.24|7814.24|7814.24|7814.24|7814.24|7813.11|7813.11|0
1652695580000|2022-05-16 10:06:20|7813.11|7813.11|7813.4|7813.4|7813.4|7813.4|7811.99|7811.99|0
1652695590000|2022-05-16 10:06:30|7815.66|7815.66|7816.78|7816.78|7816.78|7816.78|7815.66|7815.66|0
1652695610000|2022-05-16 10:06:50|7817.63|7817.63|7817.63|7817.63|7817.63|7817.63|7817.63|7817.63|0
1652695620000|2022-05-16 10:07:00|7817.6|7817.6|7817.6|7817.6|7817.6|7817.6|7816.47|7816.47|0
1652695630000|2022-05-16 10:07:10|7818.73|7818.73|7818.16|7818.16|7819.29|7819.29|7818.16|7818.16|0
1652695640000|2022-05-16 10:07:20|7817.03|7817.03|7815.34|7815.34|7817.03|7817.03|7814.21|7814.21|0
1652695650000|2022-05-16 10:07:30|7816.47|7816.47|7818.45|7818.45|7818.45|7818.45|7816.47|7816.47|0
1652695660000|2022-05-16 10:07:40|7818.73|7818.73|7822.69|7822.69|7822.69|7822.69|7818.73|7818.73|0
1652695670000|2022-05-16 10:07:50|7823.82|7823.82|7822.69|7822.69|7823.82|7823.82|7822.69|7822.69|0
1652695680000|2022-05-16 10:08:00|7821.56|7821.56|7822.69|7822.69|7822.69|7822.69|7821.56|7821.56|0
1652695700000|2022-05-16 10:08:20|7820.43|7820.43|7819.87|7819.87|7820.43|7820.43|7819.3|7819.3|0
1652695710000|2022-05-16 10:08:30|7822.13|7822.13|7821.84|7821.84|7822.13|7822.13|7821.84|7821.84|0
1652695720000|2022-05-16 10:08:40|7822.97|7822.97|7821.84|7821.84|7822.97|7822.97|7821.84|7821.84|0
1652695740000|2022-05-16 10:09:00|7822.97|7822.97|7823.25|7823.25|7823.25|7823.25|7822.97|7822.97|0
1652695750000|2022-05-16 10:09:10|7822.97|7822.97|7822.41|7822.41|7822.97|7822.97|7821.84|7821.84|0
1652695760000|2022-05-16 10:09:20|7823.54|7823.54|7823.54|7823.54|7823.54|7823.54|7823.54|7823.54|0
1652695770000|2022-05-16 10:09:30|7822.41|7822.41|7820.15|7820.15|7822.41|7822.41|7820.15|7820.15|0
1652695780000|2022-05-16 10:09:40|7821.28|7821.28|7821.85|7821.85|7821.85|7821.85|7821.28|7821.28|0
1652695790000|2022-05-16 10:09:50|7822.98|7822.98|7822.98|7822.98|7822.98|7822.98|7822.98|7822.98|0
1652695800000|2022-05-16 10:10:00|7824.1|7824.1|7821.28|7821.28|7824.1|7824.1|7821.28|7821.28|0
1652695810000|2022-05-16 10:10:10|7821|7821|7821|7821|7821|7821|7821|7821|0
1652695820000|2022-05-16 10:10:20|7822.13|7822.13|7823.3|7823.3|7823.3|7823.3|7822.13|7822.13|0
1652695830000|2022-05-16 10:10:30|7822.17|7822.17|7823.3|7823.3|7823.3|7823.3|7822.17|7822.17|0
1652695840000|2022-05-16 10:10:40|7824.43|7824.43|7825.56|7825.56|7825.56|7825.56|7824.43|7824.43|0
1652695850000|2022-05-16 10:10:50|7826.13|7826.13|7827.25|7827.25|7827.25|7827.25|7826.13|7826.13|0
1652695870000|2022-05-16 10:11:10|7828.67|7828.67|7828.67|7828.67|7828.67|7828.67|7828.67|7828.67|0
1652695880000|2022-05-16 10:11:20|7829.79|7829.79|7830.08|7830.08|7830.08|7830.08|7829.51|7829.51|0
1652695890000|2022-05-16 10:11:30|7828.95|7828.95|7828.95|7828.95|7828.95|7828.95|7828.95|7828.95|0
1652695900000|2022-05-16 10:11:40|7830.08|7830.08|7831.21|7831.21|7831.21|7831.21|7830.08|7830.08|0
1652695910000|2022-05-16 10:11:50|7832.34|7832.34|7830.92|7830.92|7832.34|7832.34|7830.92|7830.92|0
1652695920000|2022-05-16 10:12:00|7829.79|7829.79|7828.1|7828.1|7829.79|7829.79|7827.82|7827.82|0
1652695930000|2022-05-16 10:12:10|7829.23|7829.23|7829.79|7829.79|7829.79|7829.79|7829.23|7829.23|0
1652695940000|2022-05-16 10:12:20|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|0
1652695960000|2022-05-16 10:12:40|7829.79|7829.79|7830.65|7830.65|7830.92|7830.92|7829.79|7829.79|0
1652695970000|2022-05-16 10:12:50|7829.52|7829.52|7826.98|7826.98|7829.52|7829.52|7826.98|7826.98|0
1652695980000|2022-05-16 10:13:00|7825.85|7825.85|7823.03|7823.03|7826.98|7826.98|7823.03|7823.03|0
1652695990000|2022-05-16 10:13:10|7823.05|7823.05|7824.19|7824.19|7824.19|7824.19|7823.05|7823.05|0
1652696000000|2022-05-16 10:13:20|7823.06|7823.06|7821.93|7821.93|7824.19|7824.19|7821.93|7821.93|0
1652696010000|2022-05-16 10:13:30|7821.09|7821.09|7821.09|7821.09|7822.22|7822.22|7821.09|7821.09|0
1652696020000|2022-05-16 10:13:40|7822.22|7822.22|7826.17|7826.17|7826.17|7826.17|7822.22|7822.22|0
1652696030000|2022-05-16 10:13:50|7825.04|7825.04|7823.63|7823.63|7825.04|7825.04|7822.5|7822.5|0
1652696040000|2022-05-16 10:14:00|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|0
1652696050000|2022-05-16 10:14:10|7825.32|7825.32|7823.07|7823.07|7825.32|7825.32|7822.78|7822.78|0
1652696060000|2022-05-16 10:14:20|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|0
1652696070000|2022-05-16 10:14:30|7823.63|7823.63|7824.76|7824.76|7825.04|7825.04|7823.63|7823.63|0
1652696080000|2022-05-16 10:14:40|7823.35|7823.35|7824.46|7824.46|7824.46|7824.46|7823.33|7823.33|0
1652696090000|2022-05-16 10:14:50|7825.03|7825.03|7824.68|7824.68|7826.16|7826.16|7824.68|7824.68|0
1652696100000|2022-05-16 10:15:00|7825.81|7825.81|7824.72|7824.72|7825.81|7825.81|7824.68|7824.68|0
1652696110000|2022-05-16 10:15:10|7825.85|7825.85|7826.42|7826.42|7826.42|7826.42|7824.72|7824.72|0
1652696120000|2022-05-16 10:15:20|7826.4|7826.4|7826.4|7826.4|7826.4|7826.4|7826.4|7826.4|0
1652696140000|2022-05-16 10:15:40|7826.36|7826.36|7825.24|7825.24|7826.36|7826.36|7825.24|7825.24|0
1652696150000|2022-05-16 10:15:50|7824.67|7824.67|7823.54|7823.54|7824.67|7824.67|7823.54|7823.54|0
1652696160000|2022-05-16 10:16:00|7824.67|7824.67|7824.67|7824.67|7824.67|7824.67|7824.67|7824.67|0
1652696170000|2022-05-16 10:16:10|7824.39|7824.39|7822.13|7822.13|7824.39|7824.39|7822.13|7822.13|0
1652696190000|2022-05-16 10:16:30|7823.26|7823.26|7823.26|7823.26|7823.26|7823.26|7822.13|7822.13|0
1652696200000|2022-05-16 10:16:40|7823.28|7823.28|7824.4|7824.4|7824.4|7824.4|7823.28|7823.28|0
1652696210000|2022-05-16 10:16:50|7825.54|7825.54|7825.5|7825.5|7826.71|7826.71|7825.5|7825.5|0
1652696220000|2022-05-16 10:17:00|7824.37|7824.37|7825.5|7825.5|7825.5|7825.5|7824.37|7824.37|0
1652696230000|2022-05-16 10:17:10|7825.52|7825.52|7825.52|7825.52|7826.65|7826.65|7825.52|7825.52|0
1652696240000|2022-05-16 10:17:20|7824.39|7824.39|7823.26|7823.26|7824.39|7824.39|7823.26|7823.26|0
1652696260000|2022-05-16 10:17:40|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|0
1652696290000|2022-05-16 10:18:10|7824.29|7824.29|7824.43|7824.43|7824.43|7824.43|7824.29|7824.29|0
1652696300000|2022-05-16 10:18:20|7824.71|7824.71|7826.69|7826.69|7826.69|7826.69|7824.14|7824.14|0
1652696310000|2022-05-16 10:18:30|7827.25|7827.25|7827.25|7827.25|7827.25|7827.25|7827.25|7827.25|0
1652696330000|2022-05-16 10:18:50|7827.21|7827.21|7827.21|7827.21|7827.21|7827.21|7827.21|7827.21|0
1652696340000|2022-05-16 10:19:00|7827.49|7827.49|7828.62|7828.62|7828.62|7828.62|7827.49|7827.49|0
1652696350000|2022-05-16 10:19:10|7827.49|7827.49|7826.08|7826.08|7827.49|7827.49|7825.8|7825.8|0
1652696360000|2022-05-16 10:19:20|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|0
1652696370000|2022-05-16 10:19:30|7828.42|7828.42|7826.16|7826.16|7828.42|7828.42|7826.16|7826.16|0
1652696380000|2022-05-16 10:19:40|7826.2|7826.2|7826.2|7826.2|7826.2|7826.2|7826.2|7826.2|0
1652696390000|2022-05-16 10:19:50|7825.07|7825.07|7823.94|7823.94|7825.07|7825.07|7823.94|7823.94|0
1652696400000|2022-05-16 10:20:00|7825.07|7825.07|7827.29|7827.29|7827.33|7827.33|7825.07|7825.07|0
1652696410000|2022-05-16 10:20:10|7828.42|7828.42|7827.57|7827.57|7829.55|7829.55|7827.57|7827.57|0
1652696420000|2022-05-16 10:20:20|7827.86|7827.86|7828.14|7828.14|7828.14|7828.14|7827.86|7827.86|0
1652696430000|2022-05-16 10:20:30|7827.01|7827.01|7828.14|7828.14|7828.14|7828.14|7827.01|7827.01|0
1652696440000|2022-05-16 10:20:40|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|0
1652696450000|2022-05-16 10:20:50|7830.4|7830.4|7828.99|7828.99|7830.4|7830.4|7827.86|7827.86|0
1652696460000|2022-05-16 10:21:00|7827.86|7827.86|7828.14|7828.14|7828.14|7828.14|7827.86|7827.86|0
1652696470000|2022-05-16 10:21:10|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|0
1652696500000|2022-05-16 10:21:40|7828.14|7828.14|7827.01|7827.01|7828.14|7828.14|7827.01|7827.01|0
1652696510000|2022-05-16 10:21:50|7825.88|7825.88|7825.6|7825.6|7825.88|7825.88|7825.6|7825.6|0
1652696520000|2022-05-16 10:22:00|7825.64|7825.64|7827.05|7827.05|7827.05|7827.05|7825.64|7825.64|0
1652696530000|2022-05-16 10:22:10|7827.34|7827.34|7827.34|7827.34|7827.34|7827.34|7827.34|7827.34|0
1652696550000|2022-05-16 10:22:30|7827.62|7827.62|7827.62|7827.62|7827.62|7827.62|7827.62|7827.62|0
1652696560000|2022-05-16 10:22:40|7828.75|7828.75|7827.62|7827.62|7828.75|7828.75|7827.62|7827.62|0
1652696570000|2022-05-16 10:22:50|7828.75|7828.75|7828.75|7828.75|7828.75|7828.75|7828.75|7828.75|0
1652696580000|2022-05-16 10:23:00|7828.46|7828.46|7828.46|7828.46|7828.46|7828.46|7828.46|7828.46|0
1652696600000|2022-05-16 10:23:20|7827.9|7827.9|7825.36|7825.36|7827.9|7827.9|7824.23|7824.23|0
1652696610000|2022-05-16 10:23:30|7824.79|7824.79|7825.07|7825.07|7825.07|7825.07|7824.79|7824.79|0
1652696630000|2022-05-16 10:23:50|7826.2|7826.2|7826.2|7826.2|7827.33|7827.33|7826.2|7826.2|0
1652696640000|2022-05-16 10:24:00|7826.28|7826.28|7827.41|7827.41|7827.41|7827.41|7826.28|7826.28|0
1652696650000|2022-05-16 10:24:10|7827.13|7827.13|7823.74|7823.74|7827.13|7827.13|7823.74|7823.74|0
1652696660000|2022-05-16 10:24:20|7824.87|7824.87|7824.87|7824.87|7824.87|7824.87|7824.87|7824.87|0
1652696670000|2022-05-16 10:24:30|7824.59|7824.59|7826.56|7826.56|7826.56|7826.56|7824.59|7824.59|0
1652696680000|2022-05-16 10:24:40|7825.44|7825.44|7825.44|7825.44|7825.44|7825.44|7825.44|7825.44|0
1652696690000|2022-05-16 10:24:50|7824.31|7824.31|7822.02|7822.02|7824.31|7824.31|7822.02|7822.02|0
1652696700000|2022-05-16 10:25:00|7823.15|7823.15|7824.56|7824.56|7824.56|7824.56|7822.86|7822.86|0
1652696710000|2022-05-16 10:25:10|7825.69|7825.69|7825.72|7825.72|7825.72|7825.72|7825.69|7825.69|0
1652696720000|2022-05-16 10:25:20|7826.86|7826.86|7826.86|7826.86|7827.98|7827.98|7825.73|7825.73|0
1652696740000|2022-05-16 10:25:40|7827.98|7827.98|7827.14|7827.14|7828.27|7828.27|7827.14|7827.14|0
1652696760000|2022-05-16 10:26:00|7828.27|7828.27|7828.27|7828.27|7828.27|7828.27|7828.27|7828.27|0
1652696770000|2022-05-16 10:26:10|7827.14|7827.14|7828.27|7828.27|7828.27|7828.27|7827.14|7827.14|0
1652696780000|2022-05-16 10:26:20|7827.14|7827.14|7827.14|7827.14|7827.14|7827.14|7827.14|7827.14|0
1652696790000|2022-05-16 10:26:30|7828.27|7828.27|7827.7|7827.7|7828.27|7828.27|7826.57|7826.57|0
1652696800000|2022-05-16 10:26:40|7827.98|7827.98|7827.98|7827.98|7829.11|7829.11|7827.98|7827.98|0
1652696810000|2022-05-16 10:26:50|7828.04|7828.04|7829.17|7829.17|7829.17|7829.17|7828.04|7828.04|0
1652696820000|2022-05-16 10:27:00|7828.04|7828.04|7827.48|7827.48|7828.04|7828.04|7826.91|7826.91|0
1652696830000|2022-05-16 10:27:10|7826.35|7826.35|7826.35|7826.35|7826.35|7826.35|7826.35|7826.35|0
1652696840000|2022-05-16 10:27:20|7827.48|7827.48|7827.48|7827.48|7827.48|7827.48|7827.48|7827.48|0
1652696850000|2022-05-16 10:27:30|7828.61|7828.61|7828.61|7828.61|7828.61|7828.61|7828.61|7828.61|0
1652696860000|2022-05-16 10:27:40|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|0
1652696880000|2022-05-16 10:28:00|7830.59|7830.59|7829.46|7829.46|7831.44|7831.44|7829.46|7829.46|0
1652696890000|2022-05-16 10:28:10|7828.33|7828.33|7828.33|7828.33|7828.33|7828.33|7828.33|7828.33|0
1652696900000|2022-05-16 10:28:20|7829.46|7829.46|7830.59|7830.59|7830.59|7830.59|7829.46|7829.46|0
1652696910000|2022-05-16 10:28:30|7829.46|7829.46|7830.59|7830.59|7830.59|7830.59|7829.46|7829.46|0
1652696920000|2022-05-16 10:28:40|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.18|7829.18|0
1652696930000|2022-05-16 10:28:50|7830.59|7830.59|7830.59|7830.59|7830.59|7830.59|7830.59|7830.59|0
1652696950000|2022-05-16 10:29:10|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|0
1652696960000|2022-05-16 10:29:20|7829.18|7829.18|7827.76|7827.76|7829.18|7829.18|7827.76|7827.76|0
1652696970000|2022-05-16 10:29:30|7826.64|7826.64|7825.22|7825.22|7826.64|7826.64|7825.22|7825.22|0
1652696980000|2022-05-16 10:29:40|7824.94|7824.94|7822.68|7822.68|7824.94|7824.94|7822.68|7822.68|0
1652696990000|2022-05-16 10:29:50|7821.55|7821.55|7822.68|7822.68|7822.68|7822.68|7821.55|7821.55|0
1652697000000|2022-05-16 10:30:00|7823.81|7823.81|7823.81|7823.81|7823.81|7823.81|7823.81|7823.81|0
1652697010000|2022-05-16 10:30:10|7823.25|7823.25|7823.25|7823.25|7823.25|7823.25|7823.25|7823.25|0
1652697020000|2022-05-16 10:30:20|7822.12|7822.12|7823.25|7823.25|7823.25|7823.25|7822.12|7822.12|0
1652697030000|2022-05-16 10:30:30|7823.21|7823.21|7823.21|7823.21|7823.21|7823.21|7823.21|7823.21|0
1652697040000|2022-05-16 10:30:40|7822.08|7822.08|7824.34|7824.34|7824.34|7824.34|7822.08|7822.08|0
1652697050000|2022-05-16 10:30:50|7823.21|7823.21|7824.62|7824.62|7824.62|7824.62|7823.21|7823.21|0
1652697060000|2022-05-16 10:31:00|7825.75|7825.75|7825.75|7825.75|7825.75|7825.75|7825.75|7825.75|0
1652697070000|2022-05-16 10:31:10|7825.79|7825.79|7820.43|7820.43|7825.79|7825.79|7820.43|7820.43|0
1652697080000|2022-05-16 10:31:20|7821.56|7821.56|7821.56|7821.56|7821.56|7821.56|7821.56|7821.56|0
1652697100000|2022-05-16 10:31:40|7820.43|7820.43|7822.14|7822.14|7822.14|7822.14|7820.43|7820.43|0
1652697110000|2022-05-16 10:31:50|7823.27|7823.27|7822.14|7822.14|7823.27|7823.27|7822.14|7822.14|0
1652697120000|2022-05-16 10:32:00|7823.27|7823.27|7822.14|7822.14|7823.27|7823.27|7822.14|7822.14|0
1652697140000|2022-05-16 10:32:20|7821.86|7821.86|7821.86|7821.86|7822.14|7822.14|7821.58|7821.58|0
1652697150000|2022-05-16 10:32:30|7822.99|7822.99|7822.99|7822.99|7822.99|7822.99|7822.99|7822.99|0
1652697160000|2022-05-16 10:32:40|7821.86|7821.86|7820.73|7820.73|7821.86|7821.86|7820.73|7820.73|0
1652697170000|2022-05-16 10:32:50|7821.86|7821.86|7822.43|7822.43|7823.84|7823.84|7821.86|7821.86|0
1652697180000|2022-05-16 10:33:00|7822.14|7822.14|7821.01|7821.01|7822.14|7822.14|7821.01|7821.01|0
1652697190000|2022-05-16 10:33:10|7823.27|7823.27|7822.14|7822.14|7823.27|7823.27|7822.14|7822.14|0
1652697200000|2022-05-16 10:33:20|7822.99|7822.99|7824.12|7824.12|7824.12|7824.12|7822.99|7822.99|0
1652697220000|2022-05-16 10:33:40|7822.99|7822.99|7821.86|7821.86|7822.99|7822.99|7821.86|7821.86|0
1652697240000|2022-05-16 10:34:00|7821.3|7821.3|7821.3|7821.3|7821.3|7821.3|7821.3|7821.3|0
1652697250000|2022-05-16 10:34:10|7821.58|7821.58|7821.57|7821.57|7821.58|7821.58|7821.57|7821.57|0
1652697260000|2022-05-16 10:34:20|7821.85|7821.85|7821.57|7821.57|7822.98|7822.98|7821.57|7821.57|0
1652697270000|2022-05-16 10:34:30|7822.08|7822.08|7824.91|7824.91|7824.91|7824.91|7822.08|7822.08|0
1652697280000|2022-05-16 10:34:40|7826.03|7826.03|7824.34|7824.34|7826.03|7826.03|7824.34|7824.34|0
1652697290000|2022-05-16 10:34:50|7824.06|7824.06|7824.06|7824.06|7824.06|7824.06|7824.06|7824.06|0
1652697320000|2022-05-16 10:35:20|7825.18|7825.18|7823.49|7823.49|7826.31|7826.31|7823.49|7823.49|0
1652697330000|2022-05-16 10:35:30|7824.62|7824.62|7824.62|7824.62|7824.62|7824.62|7824.62|7824.62|0
1652697340000|2022-05-16 10:35:40|7825.18|7825.18|7824.06|7824.06|7825.18|7825.18|7824.06|7824.06|0
1652697350000|2022-05-16 10:35:50|7825.18|7825.18|7825.18|7825.18|7825.18|7825.18|7825.18|7825.18|0
1652697370000|2022-05-16 10:36:10|7824.33|7824.33|7823.15|7823.15|7824.33|7824.33|7822.88|7822.88|0
1652697380000|2022-05-16 10:36:20|7822.02|7822.02|7823.72|7823.72|7823.72|7823.72|7820.89|7820.89|0
1652697390000|2022-05-16 10:36:30|7824.85|7824.85|7825.13|7825.13|7825.13|7825.13|7824.85|7824.85|0
1652697400000|2022-05-16 10:36:40|7826.26|7826.26|7826.83|7826.83|7826.83|7826.83|7826.26|7826.26|0
1652697410000|2022-05-16 10:36:50|7825.7|7825.7|7825.14|7825.14|7826.26|7826.26|7825.14|7825.14|0
1652697420000|2022-05-16 10:37:00|7827.39|7827.39|7827.68|7827.68|7827.68|7827.68|7827.39|7827.39|0
1652697430000|2022-05-16 10:37:10|7827.39|7827.39|7825.98|7825.98|7827.39|7827.39|7824.57|7824.57|0
1652697440000|2022-05-16 10:37:20|7824.85|7824.85|7824.85|7824.85|7824.85|7824.85|7824.85|7824.85|0
1652697450000|2022-05-16 10:37:30|7824.3|7824.3|7823.97|7823.97|7824.3|7824.3|7822.81|7822.81|0
1652697470000|2022-05-16 10:37:50|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|0
1652697480000|2022-05-16 10:38:00|7823.97|7823.97|7822.85|7822.85|7823.97|7823.97|7822.85|7822.85|0
1652697490000|2022-05-16 10:38:10|7823.97|7823.97|7823.97|7823.97|7823.97|7823.97|7822.85|7822.85|0
1652697500000|2022-05-16 10:38:20|7823.89|7823.89|7825.87|7825.87|7825.87|7825.87|7823.89|7823.89|0
1652697510000|2022-05-16 10:38:30|7827|7827|7828.69|7828.69|7828.69|7828.69|7827|7827|0
1652697520000|2022-05-16 10:38:40|7829.82|7829.82|7829.82|7829.82|7829.82|7829.82|7829.82|7829.82|0
1652697530000|2022-05-16 10:38:50|7828.69|7828.69|7829.82|7829.82|7829.82|7829.82|7828.69|7828.69|0
1652697540000|2022-05-16 10:39:00|7830.67|7830.67|7829.26|7829.26|7830.67|7830.67|7829.26|7829.26|0
1652697560000|2022-05-16 10:39:20|7830.39|7830.39|7830.67|7830.67|7830.67|7830.67|7830.39|7830.39|0
1652697580000|2022-05-16 10:39:40|7831.8|7831.8|7831.24|7831.24|7831.8|7831.8|7831.24|7831.24|0
1652697590000|2022-05-16 10:39:50|7830.11|7830.11|7830.11|7830.11|7830.11|7830.11|7830.11|7830.11|0
1652697600000|2022-05-16 10:40:00|7831.24|7831.24|7830.39|7830.39|7831.8|7831.8|7830.39|7830.39|0
1652697610000|2022-05-16 10:40:10|7831.52|7831.52|7831.52|7831.52|7831.52|7831.52|7831.52|7831.52|0
1652697620000|2022-05-16 10:40:20|7830.39|7830.39|7829.82|7829.82|7830.39|7830.39|7829.82|7829.82|0
1652697630000|2022-05-16 10:40:30|7830.39|7830.39|7828.98|7828.98|7830.39|7830.39|7828.98|7828.98|0
1652697640000|2022-05-16 10:40:40|7830.11|7830.11|7831.21|7831.21|7831.21|7831.21|7830.08|7830.08|0
1652697660000|2022-05-16 10:41:00|7830.64|7830.64|7829.23|7829.23|7830.64|7830.64|7829.23|7829.23|0
1652697670000|2022-05-16 10:41:10|7828.1|7828.1|7828.1|7828.1|7829.23|7829.23|7828.1|7828.1|0
1652697680000|2022-05-16 10:41:20|7829.23|7829.23|7829.23|7829.23|7830.36|7830.36|7829.23|7829.23|0
1652697710000|2022-05-16 10:41:50|7830.36|7830.36|7831.49|7831.49|7831.49|7831.49|7830.36|7830.36|0
1652697720000|2022-05-16 10:42:00|7830.36|7830.36|7829.51|7829.51|7830.36|7830.36|7829.23|7829.23|0
1652697730000|2022-05-16 10:42:10|7830.64|7830.64|7830.64|7830.64|7830.64|7830.64|7830.64|7830.64|0
1652697740000|2022-05-16 10:42:20|7829.51|7829.51|7828.38|7828.38|7829.51|7829.51|7827.25|7827.25|0
1652697750000|2022-05-16 10:42:30|7828.1|7828.1|7824.99|7824.99|7828.1|7828.1|7824.99|7824.99|0
1652697760000|2022-05-16 10:42:40|7826.12|7826.12|7826.97|7826.97|7826.97|7826.97|7825.84|7825.84|0
1652697770000|2022-05-16 10:42:50|7825.84|7825.84|7825.84|7825.84|7825.84|7825.84|7825.84|7825.84|0
1652697790000|2022-05-16 10:43:10|7826.97|7826.97|7823.01|7823.01|7826.97|7826.97|7823.01|7823.01|0
1652697800000|2022-05-16 10:43:20|7824.14|7824.14|7825.34|7825.34|7825.34|7825.34|7824.14|7824.14|0
1652697820000|2022-05-16 10:43:40|7823.08|7823.08|7823.08|7823.08|7823.08|7823.08|7823.08|7823.08|0
1652697840000|2022-05-16 10:44:00|7823.65|7823.65|7827.32|7827.32|7827.32|7827.32|7823.65|7823.65|0
1652697850000|2022-05-16 10:44:10|7828.45|7828.45|7828.45|7828.45|7828.45|7828.45|7828.45|7828.45|0
1652697870000|2022-05-16 10:44:30|7828.73|7828.73|7826.47|7826.47|7828.73|7828.73|7826.47|7826.47|0
1652697880000|2022-05-16 10:44:40|7827.6|7827.6|7826.47|7826.47|7827.6|7827.6|7826.47|7826.47|0
1652697890000|2022-05-16 10:44:50|7825.35|7825.35|7824.5|7824.5|7825.35|7825.35|7824.5|7824.5|0
1652697900000|2022-05-16 10:45:00|7825.62|7825.62|7826.47|7826.47|7826.47|7826.47|7825.62|7825.62|0
1652697910000|2022-05-16 10:45:10|7827.6|7827.6|7827.74|7827.74|7827.74|7827.74|7827.6|7827.6|0
1652697920000|2022-05-16 10:45:20|7828.87|7828.87|7827.74|7827.74|7828.87|7828.87|7827.74|7827.74|0
1652697940000|2022-05-16 10:45:40|7828.87|7828.87|7826.92|7826.92|7830.03|7830.03|7826.92|7826.92|0
1652697950000|2022-05-16 10:45:50|7828.05|7828.05|7828.33|7828.33|7829.74|7829.74|7828.05|7828.05|0
1652697980000|2022-05-16 10:46:20|7828.62|7828.62|7827.5|7827.5|7828.62|7828.62|7827.49|7827.49|0
1652698000000|2022-05-16 10:46:40|7828.63|7828.63|7830.04|7830.04|7830.04|7830.04|7828.63|7828.63|0
1652698020000|2022-05-16 10:47:00|7831.17|7831.17|7831.45|7831.45|7831.45|7831.45|7831.17|7831.17|0
1652698040000|2022-05-16 10:47:20|7831.49|7831.49|7830.43|7830.43|7831.56|7831.56|7830.43|7830.43|0
1652698060000|2022-05-16 10:47:40|7831.56|7831.56|7831.56|7831.56|7831.56|7831.56|7831.56|7831.56|0
1652698070000|2022-05-16 10:47:50|7829.58|7829.58|7830.71|7830.71|7830.71|7830.71|7829.58|7829.58|0
1652698080000|2022-05-16 10:48:00|7831|7831|7832.13|7832.13|7832.13|7832.13|7831|7831|0
1652698090000|2022-05-16 10:48:10|7831|7831|7831|7831|7831|7831|7831|7831|0
1652698100000|2022-05-16 10:48:20|7829.87|7829.87|7833.25|7833.25|7833.25|7833.25|7829.87|7829.87|0
1652698110000|2022-05-16 10:48:30|7833.54|7833.54|7835.3|7835.3|7835.3|7835.3|7833.51|7833.51|0
1652698120000|2022-05-16 10:48:40|7835.01|7835.01|7835.3|7835.3|7835.3|7835.3|7835.01|7835.01|0
1652698130000|2022-05-16 10:48:50|7835.32|7835.32|7835.32|7835.32|7835.32|7835.32|7834.19|7834.19|0
1652698140000|2022-05-16 10:49:00|7834.19|7834.19|7835.32|7835.32|7835.32|7835.32|7834.19|7834.19|0
1652698150000|2022-05-16 10:49:10|7836.45|7836.45|7836.45|7836.45|7836.45|7836.45|7836.45|7836.45|0
1652698160000|2022-05-16 10:49:20|7835.32|7835.32|7835.32|7835.32|7835.32|7835.32|7835.32|7835.32|0
1652698180000|2022-05-16 10:49:40|7836.45|7836.45|7832.24|7832.24|7838.15|7838.15|7832.24|7832.24|0
1652698190000|2022-05-16 10:49:50|7832.81|7832.81|7830.55|7830.55|7832.81|7832.81|7830.55|7830.55|0
1652698200000|2022-05-16 10:50:00|7831.68|7831.68|7832.81|7832.81|7832.81|7832.81|7831.68|7831.68|0
1652698210000|2022-05-16 10:50:10|7833.94|7833.94|7833.09|7833.09|7833.94|7833.94|7831.96|7831.96|0
1652698230000|2022-05-16 10:50:30|7831.96|7831.96|7830.83|7830.83|7831.96|7831.96|7830.83|7830.83|0
1652698240000|2022-05-16 10:50:40|7831.96|7831.96|7831.68|7831.68|7831.96|7831.96|7831.68|7831.68|0
1652698260000|2022-05-16 10:51:00|7829.7|7829.7|7828.85|7828.85|7829.7|7829.7|7827.44|7827.44|0
1652698270000|2022-05-16 10:51:10|7828.57|7828.57|7828.57|7828.57|7828.57|7828.57|7828.57|7828.57|0
1652698280000|2022-05-16 10:51:20|7829.7|7829.7|7829.62|7829.62|7829.7|7829.7|7829.62|7829.62|0
1652698290000|2022-05-16 10:51:30|7829.34|7829.34|7828.1|7828.1|7829.34|7829.34|7828.1|7828.1|0
1652698300000|2022-05-16 10:51:40|7828.12|7828.12|7828.4|7828.4|7828.4|7828.4|7828.12|7828.12|0
1652698310000|2022-05-16 10:51:50|7828.12|7828.12|7823.88|7823.88|7828.12|7828.12|7823.6|7823.6|0
1652698320000|2022-05-16 10:52:00|7823.78|7823.78|7826.6|7826.6|7826.6|7826.6|7823.78|7823.78|0
1652698330000|2022-05-16 10:52:10|7825.47|7825.47|7826.6|7826.6|7826.6|7826.6|7825.47|7825.47|0
1652698340000|2022-05-16 10:52:20|7827.72|7827.72|7827.72|7827.72|7827.72|7827.72|7827.72|7827.72|0
1652698350000|2022-05-16 10:52:30|7828.29|7828.29|7830.55|7830.55|7830.55|7830.55|7828.29|7828.29|0
1652698360000|2022-05-16 10:52:40|7830.59|7830.59|7830.57|7830.57|7830.59|7830.59|7830.57|7830.57|0
1652698370000|2022-05-16 10:52:50|7830.28|7830.28|7830.28|7830.28|7830.28|7830.28|7830.28|7830.28|0
1652698380000|2022-05-16 10:53:00|7831.41|7831.41|7828.67|7828.67|7831.41|7831.41|7828.67|7828.67|0
1652698390000|2022-05-16 10:53:10|7830.08|7830.08|7830.08|7830.08|7830.08|7830.08|7830.08|7830.08|0
1652698400000|2022-05-16 10:53:20|7831.21|7831.21|7830.08|7830.08|7831.21|7831.21|7830.08|7830.08|0
1652698410000|2022-05-16 10:53:30|7831.21|7831.21|7830.92|7830.92|7831.21|7831.21|7830.92|7830.92|0
1652698420000|2022-05-16 10:53:40|7828.67|7828.67|7827.68|7827.68|7828.67|7828.67|7827.53|7827.53|0
1652698430000|2022-05-16 10:53:50|7827.72|7827.72|7829.76|7829.76|7830.05|7830.05|7827.72|7827.72|0
1652698440000|2022-05-16 10:54:00|7830.89|7830.89|7829.48|7829.48|7830.89|7830.89|7829.48|7829.48|0
1652698450000|2022-05-16 10:54:10|7830.61|7830.61|7830.61|7830.61|7830.61|7830.61|7830.61|7830.61|0
1652698460000|2022-05-16 10:54:20|7831.74|7831.74|7830.61|7830.61|7831.74|7831.74|7830.61|7830.61|0
1652698470000|2022-05-16 10:54:30|7831.74|7831.74|7831.74|7831.74|7831.74|7831.74|7831.74|7831.74|0
1652698480000|2022-05-16 10:54:40|7832.3|7832.3|7831.17|7831.17|7832.3|7832.3|7831.17|7831.17|0
1652698490000|2022-05-16 10:54:50|7832.3|7832.3|7831.17|7831.17|7832.3|7832.3|7831.17|7831.17|0
1652698500000|2022-05-16 10:55:00|7832.3|7832.3|7833.72|7833.72|7834|7834|7832.3|7832.3|0
1652698510000|2022-05-16 10:55:10|7833.44|7833.44|7831.17|7831.17|7833.44|7833.44|7831.17|7831.17|0
1652698520000|2022-05-16 10:55:20|7832.3|7832.3|7829.4|7829.4|7832.3|7832.3|7829.12|7829.12|0
1652698530000|2022-05-16 10:55:30|7829.36|7829.36|7829.36|7829.36|7830.49|7830.49|7829.36|7829.36|0
1652698540000|2022-05-16 10:55:40|7829.34|7829.34|7829.34|7829.34|7829.34|7829.34|7829.34|7829.34|0
1652698550000|2022-05-16 10:55:50|7830.46|7830.46|7831.49|7831.49|7831.59|7831.59|7830.46|7830.46|0
1652698560000|2022-05-16 10:56:00|7831.42|7831.42|7830.29|7830.29|7831.42|7831.42|7830.29|7830.29|0
1652698570000|2022-05-16 10:56:10|7831.42|7831.42|7830.29|7830.29|7831.42|7831.42|7830.29|7830.29|0
1652698580000|2022-05-16 10:56:20|7830.01|7830.01|7827.95|7827.95|7830.01|7830.01|7827.18|7827.18|0
1652698590000|2022-05-16 10:56:30|7829.08|7829.08|7830.21|7830.21|7830.21|7830.21|7827.67|7827.67|0
1652698600000|2022-05-16 10:56:40|7829.93|7829.93|7829.93|7829.93|7829.93|7829.93|7828.8|7828.8|0
1652698610000|2022-05-16 10:56:50|7828.8|7828.8|7828.8|7828.8|7828.8|7828.8|7828.8|7828.8|0
1652698620000|2022-05-16 10:57:00|7827.67|7827.67|7824.85|7824.85|7827.67|7827.67|7824.85|7824.85|0
1652698640000|2022-05-16 10:57:20|7824.28|7824.28|7822.87|7822.87|7824.28|7824.28|7822.87|7822.87|0
1652698650000|2022-05-16 10:57:30|7822.82|7822.82|7813.98|7813.98|7822.82|7822.82|7812.85|7812.85|0
1652698660000|2022-05-16 10:57:40|7812.85|7812.85|7813.48|7813.48|7813.48|7813.48|7812.35|7812.35|0
1652698670000|2022-05-16 10:57:50|7814.61|7814.61|7819.66|7819.66|7819.66|7819.66|7814.61|7814.61|0
1652698690000|2022-05-16 10:58:10|7820.8|7820.8|7819.95|7819.95|7820.8|7820.8|7819.67|7819.67|0
1652698700000|2022-05-16 10:58:20|7821.08|7821.08|7821.08|7821.08|7821.08|7821.08|7821.08|7821.08|0
1652698710000|2022-05-16 10:58:30|7819.95|7819.95|7817.05|7817.05|7819.95|7819.95|7817.05|7817.05|0
1652698720000|2022-05-16 10:58:40|7816.76|7816.76|7816.76|7816.76|7816.76|7816.76|7816.76|7816.76|0
1652698730000|2022-05-16 10:58:50|7818.17|7818.17|7819.3|7819.3|7819.3|7819.3|7818.17|7818.17|0
1652698740000|2022-05-16 10:59:00|7818.17|7818.17|7817.61|7817.61|7818.17|7818.17|7816.48|7816.48|0
1652698750000|2022-05-16 10:59:10|7816.48|7816.48|7815.35|7815.35|7816.48|7816.48|7815.35|7815.35|0
1652698760000|2022-05-16 10:59:20|7815.07|7815.07|7813.94|7813.94|7815.07|7815.07|7813.94|7813.94|0
1652698770000|2022-05-16 10:59:30|7813.92|7813.92|7816.18|7816.18|7816.18|7816.18|7813.92|7813.92|0
1652698780000|2022-05-16 10:59:40|7815.89|7815.89|7817.87|7817.87|7817.87|7817.87|7815.89|7815.89|0
1652698790000|2022-05-16 10:59:50|7817.59|7817.59|7810.53|7810.53|7817.59|7817.59|7810.53|7810.53|0
1652698800000|2022-05-16 11:00:00|7812.79|7812.79|7815.04|7815.04|7815.04|7815.04|7811.66|7811.66|0
1652698810000|2022-05-16 11:00:10|7816.17|7816.17|7816.17|7816.17|7816.17|7816.17|7816.17|7816.17|0
1652698820000|2022-05-16 11:00:20|7817.3|7817.3|7817.27|7817.27|7818.43|7818.43|7816.14|7816.14|0
1652698840000|2022-05-16 11:00:40|7819.54|7819.54|7820.67|7820.67|7820.67|7820.67|7819.54|7819.54|0
1652698850000|2022-05-16 11:00:50|7819.54|7819.54|7817.28|7817.28|7819.54|7819.54|7817.28|7817.28|0
1652698860000|2022-05-16 11:01:00|7819.54|7819.54|7815.59|7815.59|7819.54|7819.54|7815.59|7815.59|0
1652698870000|2022-05-16 11:01:10|7817.84|7817.84|7820.11|7820.11|7821.23|7821.23|7817.84|7817.84|0
1652698880000|2022-05-16 11:01:20|7819.82|7819.82|7819.86|7819.86|7819.86|7819.86|7819.82|7819.82|0
1652698890000|2022-05-16 11:01:30|7818.73|7818.73|7818.17|7818.17|7818.73|7818.73|7818.17|7818.17|0
1652698900000|2022-05-16 11:01:40|7817.88|7817.88|7813.09|7813.09|7817.88|7817.88|7811.96|7811.96|0
1652698910000|2022-05-16 11:01:50|7811.96|7811.96|7809.98|7809.98|7811.96|7811.96|7809.98|7809.98|0
1652698920000|2022-05-16 11:02:00|7812.24|7812.24|7808.55|7808.55|7812.24|7812.24|7808.55|7808.55|0
1652698930000|2022-05-16 11:02:10|7809.67|7809.67|7809.65|7809.65|7809.67|7809.67|7809.65|7809.65|0
1652698940000|2022-05-16 11:02:20|7808.53|7808.53|7808.53|7808.53|7808.53|7808.53|7808.53|7808.53|0
1652698950000|2022-05-16 11:02:30|7808.55|7808.55|7807.98|7807.98|7809.11|7809.11|7806.85|7806.85|0
1652698960000|2022-05-16 11:02:40|7806.85|7806.85|7802.74|7802.74|7806.85|7806.85|7801.53|7801.53|0
1652698970000|2022-05-16 11:02:50|7800.48|7800.48|7805.28|7805.28|7805.28|7805.28|7800.48|7800.48|0
1652698980000|2022-05-16 11:03:00|7806.13|7806.13|7806.13|7806.13|7806.13|7806.13|7806.13|7806.13|0
1652698990000|2022-05-16 11:03:10|7807.26|7807.26|7809.23|7809.23|7809.23|7809.23|7806.98|7806.98|0
1652699000000|2022-05-16 11:03:20|7809.21|7809.21|7810.35|7810.35|7810.35|7810.35|7809.21|7809.21|0
1652699010000|2022-05-16 11:03:30|7809.78|7809.78|7811.76|7811.76|7811.76|7811.76|7809.78|7809.78|0
1652699020000|2022-05-16 11:03:40|7812.04|7812.04|7811.48|7811.48|7812.04|7812.04|7810.91|7810.91|0
1652699030000|2022-05-16 11:03:50|7810.35|7810.35|7811.48|7811.48|7811.48|7811.48|7810.35|7810.35|0
1652699040000|2022-05-16 11:04:00|7812.6|7812.6|7812.89|7812.89|7812.89|7812.89|7812.6|7812.6|0
1652699050000|2022-05-16 11:04:10|7812.32|7812.32|7812.32|7812.32|7812.32|7812.32|7812.32|7812.32|0
1652699060000|2022-05-16 11:04:20|7811.19|7811.19|7811.19|7811.19|7811.19|7811.19|7811.19|7811.19|0
1652699070000|2022-05-16 11:04:30|7812.32|7812.32|7811.2|7811.2|7812.33|7812.33|7811.2|7811.2|0
1652699080000|2022-05-16 11:04:40|7811.29|7811.29|7811.29|7811.29|7811.29|7811.29|7811.29|7811.29|0
1652699090000|2022-05-16 11:04:50|7811.86|7811.86|7814.12|7814.12|7814.12|7814.12|7811.86|7811.86|0
1652699100000|2022-05-16 11:05:00|7814.1|7814.1|7811.03|7811.03|7814.1|7814.1|7811|7811|0
1652699110000|2022-05-16 11:05:10|7811.1|7811.1|7811.95|7811.95|7811.95|7811.95|7811.1|7811.1|0
1652699130000|2022-05-16 11:05:30|7812.01|7812.01|7812.01|7812.01|7813.71|7813.71|7812.01|7812.01|0
1652699140000|2022-05-16 11:05:40|7813.14|7813.14|7814.27|7814.27|7814.27|7814.27|7813.14|7813.14|0
1652699150000|2022-05-16 11:05:50|7814.3|7814.3|7816.31|7816.31|7816.31|7816.31|7814.3|7814.3|0
1652699160000|2022-05-16 11:06:00|7815.18|7815.18|7814.62|7814.62|7815.18|7815.18|7814.62|7814.62|0
1652699170000|2022-05-16 11:06:10|7815.74|7815.74|7814.05|7814.05|7815.74|7815.74|7812.36|7812.36|0
1652699180000|2022-05-16 11:06:20|7814.14|7814.14|7814.28|7814.28|7814.28|7814.28|7814.14|7814.14|0
1652699190000|2022-05-16 11:06:30|7814.84|7814.84|7817.1|7817.1|7817.1|7817.1|7814.84|7814.84|0
1652699200000|2022-05-16 11:06:40|7815.97|7815.97|7814.84|7814.84|7815.97|7815.97|7813.72|7813.72|0
1652699210000|2022-05-16 11:06:50|7814.56|7814.56|7811.38|7811.38|7814.56|7814.56|7811.38|7811.38|0
1652699220000|2022-05-16 11:07:00|7812.51|7812.51|7810.26|7810.26|7812.51|7812.51|7810.26|7810.26|0
1652699230000|2022-05-16 11:07:10|7811.38|7811.38|7812.23|7812.23|7812.23|7812.23|7810.82|7810.82|0
1652699250000|2022-05-16 11:07:30|7812.8|7812.8|7813.08|7813.08|7813.08|7813.08|7812.8|7812.8|0
1652699260000|2022-05-16 11:07:40|7814.21|7814.21|7815.11|7815.11|7815.11|7815.11|7813.94|7813.94|0
1652699270000|2022-05-16 11:07:50|7815.17|7815.17|7814.04|7814.04|7816.29|7816.29|7814.04|7814.04|0
1652699290000|2022-05-16 11:08:10|7815.17|7815.17|7818.28|7818.28|7820.54|7820.54|7815.17|7815.17|0
1652699300000|2022-05-16 11:08:20|7819.41|7819.41|7820.54|7820.54|7820.54|7820.54|7819.41|7819.41|0
1652699310000|2022-05-16 11:08:30|7820.82|7820.82|7818.28|7818.28|7821.7|7821.7|7817.99|7817.99|0
1652699320000|2022-05-16 11:08:40|7819.41|7819.41|7819.45|7819.45|7820.58|7820.58|7819.41|7819.41|0
1652699330000|2022-05-16 11:08:50|7818.32|7818.32|7820.86|7820.86|7820.86|7820.86|7818.32|7818.32|0
1652699340000|2022-05-16 11:09:00|7820.58|7820.58|7818.32|7818.32|7820.58|7820.58|7818.32|7818.32|0
1652699350000|2022-05-16 11:09:10|7820.58|7820.58|7819.45|7819.45|7820.58|7820.58|7819.45|7819.45|0
1652699360000|2022-05-16 11:09:20|7820.58|7820.58|7820.86|7820.86|7820.86|7820.86|7820.58|7820.58|0
1652699370000|2022-05-16 11:09:30|7820.58|7820.58|7820.58|7820.58|7820.58|7820.58|7820.58|7820.58|0
1652699380000|2022-05-16 11:09:40|7821.71|7821.71|7821.14|7821.14|7822.27|7822.27|7821.14|7821.14|0
1652699390000|2022-05-16 11:09:50|7822.27|7822.27|7822.27|7822.27|7822.27|7822.27|7822.27|7822.27|0
1652699410000|2022-05-16 11:10:10|7823.4|7823.4|7821.2|7821.2|7823.4|7823.4|7821.2|7821.2|0
1652699440000|2022-05-16 11:10:40|7821.22|7821.22|7823.76|7823.76|7824.32|7824.32|7821.22|7821.22|0
1652699450000|2022-05-16 11:10:50|7824.89|7824.89|7825.74|7825.74|7826.87|7826.87|7824.89|7824.89|0
1652699460000|2022-05-16 11:11:00|7826.87|7826.87|7825.74|7825.74|7826.87|7826.87|7825.74|7825.74|0
1652699470000|2022-05-16 11:11:10|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|0
1652699480000|2022-05-16 11:11:20|7824.59|7824.59|7824.59|7824.59|7824.59|7824.59|7824.59|7824.59|0
1652699490000|2022-05-16 11:11:30|7824.61|7824.61|7824.61|7824.61|7824.61|7824.61|7824.61|7824.61|0
1652699500000|2022-05-16 11:11:40|7825.74|7825.74|7821.78|7821.78|7825.74|7825.74|7821.78|7821.78|0
1652699510000|2022-05-16 11:11:50|7822.91|7822.91|7822.91|7822.91|7822.91|7822.91|7822.91|7822.91|0
1652699520000|2022-05-16 11:12:00|7823.02|7823.02|7822.92|7822.92|7823.02|7823.02|7822.88|7822.88|0
1652699530000|2022-05-16 11:12:10|7824.01|7824.01|7824.05|7824.05|7825.14|7825.14|7824.01|7824.01|0
1652699540000|2022-05-16 11:12:20|7822.92|7822.92|7824.05|7824.05|7824.05|7824.05|7822.92|7822.92|0
1652699550000|2022-05-16 11:12:30|7825.18|7825.18|7825.18|7825.18|7825.18|7825.18|7825.18|7825.18|0
1652699570000|2022-05-16 11:12:50|7825.74|7825.74|7823.2|7823.2|7825.74|7825.74|7823.2|7823.2|0
1652699580000|2022-05-16 11:13:00|7822.07|7822.07|7826.13|7826.13|7826.13|7826.13|7822.07|7822.07|0
1652699590000|2022-05-16 11:13:10|7826.19|7826.19|7826.19|7826.19|7826.19|7826.19|7826.19|7826.19|0
1652699600000|2022-05-16 11:13:20|7826.75|7826.75|7826.75|7826.75|7826.75|7826.75|7826.75|7826.75|0
1652699610000|2022-05-16 11:13:30|7826.78|7826.78|7826.78|7826.78|7826.78|7826.78|7826.78|7826.78|0
1652699620000|2022-05-16 11:13:40|7825.65|7825.65|7825.65|7825.65|7825.65|7825.65|7825.65|7825.65|0
1652699630000|2022-05-16 11:13:50|7825.67|7825.67|7825.67|7825.67|7825.67|7825.67|7825.67|7825.67|0
1652699640000|2022-05-16 11:14:00|7826.8|7826.8|7826.8|7826.8|7826.8|7826.8|7826.8|7826.8|0
1652699650000|2022-05-16 11:14:10|7824.54|7824.54|7823.05|7823.05|7824.54|7824.54|7822.85|7822.85|0
1652699660000|2022-05-16 11:14:20|7823.33|7823.33|7823.61|7823.61|7823.61|7823.61|7823.33|7823.33|0
1652699670000|2022-05-16 11:14:30|7821.07|7821.07|7821.92|7821.92|7823.05|7823.05|7821.07|7821.07|0
1652699680000|2022-05-16 11:14:40|7824.18|7824.18|7826.11|7826.11|7826.11|7826.11|7824.13|7824.13|0
1652699690000|2022-05-16 11:14:50|7827.24|7827.24|7827.24|7827.24|7827.24|7827.24|7827.24|7827.24|0
1652699700000|2022-05-16 11:15:00|7826.11|7826.11|7824.7|7824.7|7826.11|7826.11|7824.7|7824.7|0
1652699710000|2022-05-16 11:15:10|7823.57|7823.57|7821.88|7821.88|7823.57|7823.57|7821.88|7821.88|0
1652699720000|2022-05-16 11:15:20|7823.01|7823.01|7821.03|7821.03|7823.01|7823.01|7819.9|7819.9|0
1652699730000|2022-05-16 11:15:30|7822.16|7822.16|7823.31|7823.31|7823.31|7823.31|7822.16|7822.16|0
1652699740000|2022-05-16 11:15:40|7822.18|7822.18|7822.18|7822.18|7822.18|7822.18|7821.05|7821.05|0
1652699750000|2022-05-16 11:15:50|7823.03|7823.03|7825.28|7825.28|7825.28|7825.28|7823.03|7823.03|0
1652699760000|2022-05-16 11:16:00|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|0
1652699770000|2022-05-16 11:16:10|7823.03|7823.03|7823.03|7823.03|7823.03|7823.03|7823.03|7823.03|0
1652699780000|2022-05-16 11:16:20|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|0
1652699790000|2022-05-16 11:16:30|7824.72|7824.72|7824.72|7824.72|7825.85|7825.85|7824.72|7824.72|0
1652699800000|2022-05-16 11:16:40|7825.85|7825.85|7825.85|7825.85|7825.85|7825.85|7825.85|7825.85|0
1652699810000|2022-05-16 11:16:50|7824.72|7824.72|7824.16|7824.16|7824.72|7824.72|7824.16|7824.16|0
1652699820000|2022-05-16 11:17:00|7823.03|7823.03|7821.33|7821.33|7823.03|7823.03|7821.33|7821.33|0
1652699830000|2022-05-16 11:17:10|7820.2|7820.2|7819.07|7819.07|7820.2|7820.2|7819.07|7819.07|0
1652699840000|2022-05-16 11:17:20|7821.9|7821.9|7823.03|7823.03|7823.03|7823.03|7821.9|7821.9|0
1652699850000|2022-05-16 11:17:30|7821.9|7821.9|7821.9|7821.9|7821.9|7821.9|7821.9|7821.9|0
1652699870000|2022-05-16 11:17:50|7823.03|7823.03|7824.16|7824.16|7824.16|7824.16|7823.03|7823.03|0
1652699880000|2022-05-16 11:18:00|7823.03|7823.03|7821.9|7821.9|7823.03|7823.03|7821.9|7821.9|0
1652699890000|2022-05-16 11:18:10|7823.03|7823.03|7823.03|7823.03|7823.03|7823.03|7823.03|7823.03|0
1652699900000|2022-05-16 11:18:20|7824.16|7824.16|7823.03|7823.03|7824.16|7824.16|7823.03|7823.03|0
1652699910000|2022-05-16 11:18:30|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|0
1652699930000|2022-05-16 11:18:50|7823.87|7823.87|7822.7|7822.7|7823.87|7823.87|7822.7|7822.7|0
1652699940000|2022-05-16 11:19:00|7822.42|7822.42|7822.42|7822.42|7822.42|7822.42|7822.42|7822.42|0
1652699950000|2022-05-16 11:19:10|7822.7|7822.7|7822.7|7822.7|7822.7|7822.7|7821.57|7821.57|0
1652699960000|2022-05-16 11:19:20|7823.83|7823.83|7823.07|7823.07|7824.48|7824.48|7822.7|7822.7|0
1652699970000|2022-05-16 11:19:30|7821.94|7821.94|7823.07|7823.07|7823.07|7823.07|7821.94|7821.94|0
1652699980000|2022-05-16 11:19:40|7821.94|7821.94|7823.07|7823.07|7823.07|7823.07|7821.94|7821.94|0
1652699990000|2022-05-16 11:19:50|7823.01|7823.01|7819.9|7819.9|7823.01|7823.01|7819.9|7819.9|0
1652700000000|2022-05-16 11:20:00|7819.62|7819.62|7821.89|7821.89|7821.89|7821.89|7819.62|7819.62|0
1652700010000|2022-05-16 11:20:10|7820.76|7820.76|7822.17|7822.17|7822.17|7822.17|7819.06|7819.06|0
1652700020000|2022-05-16 11:20:20|7821.04|7821.04|7821.04|7821.04|7821.04|7821.04|7821.04|7821.04|0
1652700030000|2022-05-16 11:20:30|7821.01|7821.01|7819.35|7819.35|7821.05|7821.05|7818.22|7818.22|0
1652700040000|2022-05-16 11:20:40|7819.32|7819.32|7819.35|7819.35|7819.35|7819.35|7819.32|7819.32|0
1652700060000|2022-05-16 11:21:00|7820.48|7820.48|7820.48|7820.48|7820.48|7820.48|7819.35|7819.35|0
1652700070000|2022-05-16 11:21:10|7819.35|7819.35|7820.48|7820.48|7820.48|7820.48|7819.35|7819.35|0
1652700080000|2022-05-16 11:21:20|7821.89|7821.89|7819.07|7819.07|7822.18|7822.18|7819.07|7819.07|0
1652700090000|2022-05-16 11:21:30|7820.2|7820.2|7821.43|7821.43|7821.43|7821.43|7820.2|7820.2|0
1652700100000|2022-05-16 11:21:40|7822.28|7822.28|7822|7822|7822.28|7822.28|7822|7822|0
1652700120000|2022-05-16 11:22:00|7823.13|7823.13|7823.13|7823.13|7823.13|7823.13|7823.13|7823.13|0
1652700130000|2022-05-16 11:22:10|7824.26|7824.26|7824.34|7824.34|7824.34|7824.34|7824.26|7824.26|0
1652700140000|2022-05-16 11:22:20|7825.47|7825.47|7825.2|7825.2|7825.47|7825.47|7825.19|7825.19|0
1652700150000|2022-05-16 11:22:30|7825.27|7825.27|7825.31|7825.31|7825.31|7825.31|7825.27|7825.27|0
1652700160000|2022-05-16 11:22:40|7824.75|7824.75|7825.03|7825.03|7825.03|7825.03|7824.75|7824.75|0
1652700170000|2022-05-16 11:22:50|7823.9|7823.9|7824.75|7824.75|7824.75|7824.75|7823.62|7823.62|0
1652700180000|2022-05-16 11:23:00|7825.88|7825.88|7825.88|7825.88|7827|7827|7825.88|7825.88|0
1652700200000|2022-05-16 11:23:20|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|0
1652700210000|2022-05-16 11:23:30|7827.29|7827.29|7827.29|7827.29|7827.29|7827.29|7827.29|7827.29|0
1652700220000|2022-05-16 11:23:40|7827.32|7827.32|7827.32|7827.32|7827.32|7827.32|7827.32|7827.32|0
1652700230000|2022-05-16 11:23:50|7827.3|7827.3|7825.05|7825.05|7827.3|7827.3|7825.05|7825.05|0
1652700240000|2022-05-16 11:24:00|7825.03|7825.03|7824.8|7824.8|7825.08|7825.08|7823.67|7823.67|0
1652700250000|2022-05-16 11:24:10|7823.67|7823.67|7823.66|7823.66|7824.79|7824.79|7823.66|7823.66|0
1652700260000|2022-05-16 11:24:20|7824.79|7824.79|7823.66|7823.66|7824.79|7824.79|7823.66|7823.66|0
1652700270000|2022-05-16 11:24:30|7824.79|7824.79|7824.79|7824.79|7824.79|7824.79|7824.79|7824.79|0
1652700280000|2022-05-16 11:24:40|7824.77|7824.77|7822.19|7822.19|7825.9|7825.9|7822.19|7822.19|0
1652700290000|2022-05-16 11:24:50|7821.06|7821.06|7820.52|7820.52|7821.06|7821.06|7820.5|7820.5|0
1652700300000|2022-05-16 11:25:00|7819.67|7819.67|7822|7822|7822|7822|7819.67|7819.67|0
1652700310000|2022-05-16 11:25:10|7823.13|7823.13|7822|7822|7823.13|7823.13|7822|7822|0
1652700320000|2022-05-16 11:25:20|7823.13|7823.13|7823.13|7823.13|7823.13|7823.13|7823.13|7823.13|0
1652700330000|2022-05-16 11:25:30|7821.44|7821.44|7820.31|7820.31|7821.44|7821.44|7820.31|7820.31|0
1652700340000|2022-05-16 11:25:40|7820.27|7820.27|7820.27|7820.27|7820.27|7820.27|7820.27|7820.27|0
1652700350000|2022-05-16 11:25:50|7821.39|7821.39|7822.29|7822.29|7822.57|7822.57|7821.39|7821.39|0
1652700360000|2022-05-16 11:26:00|7821.16|7821.16|7823.39|7823.39|7823.39|7823.39|7821.14|7821.14|0
1652700370000|2022-05-16 11:26:10|7823.42|7823.42|7820.88|7820.88|7823.42|7823.42|7820.88|7820.88|0
1652700380000|2022-05-16 11:26:20|7822.01|7822.01|7819.75|7819.75|7822.01|7822.01|7819.75|7819.75|0
1652700390000|2022-05-16 11:26:30|7820.88|7820.88|7820.88|7820.88|7820.88|7820.88|7819.75|7819.75|0
1652700400000|2022-05-16 11:26:40|7820.31|7820.31|7821.72|7821.72|7821.72|7821.72|7820.31|7820.31|0
1652700410000|2022-05-16 11:26:50|7822.85|7822.85|7821.16|7821.16|7823.98|7823.98|7821.16|7821.16|0
1652700420000|2022-05-16 11:27:00|7822.29|7822.29|7823.7|7823.7|7824.83|7824.83|7822.29|7822.29|0
1652700430000|2022-05-16 11:27:10|7823.42|7823.42|7823.42|7823.42|7823.42|7823.42|7823.42|7823.42|0
1652700440000|2022-05-16 11:27:20|7824.55|7824.55|7824.55|7824.55|7824.55|7824.55|7824.55|7824.55|0
1652700450000|2022-05-16 11:27:30|7825.68|7825.68|7826.81|7826.81|7826.81|7826.81|7825.68|7825.68|0
1652700460000|2022-05-16 11:27:40|7825.68|7825.68|7824.83|7824.83|7825.68|7825.68|7824.55|7824.55|0
1652700470000|2022-05-16 11:27:50|7825.96|7825.96|7823.14|7823.14|7825.96|7825.96|7823.14|7823.14|0
1652700480000|2022-05-16 11:28:00|7824.26|7824.26|7824.26|7824.26|7824.26|7824.26|7824.26|7824.26|0
1652700490000|2022-05-16 11:28:10|7825.39|7825.39|7824.26|7824.26|7825.39|7825.39|7824.26|7824.26|0
1652700500000|2022-05-16 11:28:20|7825.39|7825.39|7825.39|7825.39|7825.39|7825.39|7825.39|7825.39|0
1652700510000|2022-05-16 11:28:30|7825.68|7825.68|7826.24|7826.24|7827.37|7827.37|7825.11|7825.11|0
1652700530000|2022-05-16 11:28:50|7825.68|7825.68|7830.52|7830.52|7830.52|7830.52|7825.68|7825.68|0
1652700540000|2022-05-16 11:29:00|7829.39|7829.39|7827.41|7827.41|7829.39|7829.39|7826.28|7826.28|0
1652700550000|2022-05-16 11:29:10|7828.54|7828.54|7825.72|7825.72|7828.54|7828.54|7825.72|7825.72|0
1652700560000|2022-05-16 11:29:20|7824.59|7824.59|7824.59|7824.59|7824.59|7824.59|7824.59|7824.59|0
1652700570000|2022-05-16 11:29:30|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|7825.72|0
1652700580000|2022-05-16 11:29:40|7826|7826|7827.13|7827.13|7828.26|7828.26|7826|7826|0
1652700600000|2022-05-16 11:30:00|7826|7826|7826.51|7826.51|7826.51|7826.51|7825.31|7825.31|0
1652700610000|2022-05-16 11:30:10|7826.2|7826.2|7823.95|7823.95|7826.2|7826.2|7822.82|7822.82|0
1652700620000|2022-05-16 11:30:20|7823.92|7823.92|7821.98|7821.98|7823.96|7823.96|7821.98|7821.98|0
1652700640000|2022-05-16 11:30:40|7823.11|7823.11|7821.98|7821.98|7823.11|7823.11|7820.86|7820.86|0
1652700650000|2022-05-16 11:30:50|7820.86|7820.86|7818.57|7818.57|7820.86|7820.86|7817.44|7817.44|0
1652700660000|2022-05-16 11:31:00|7817.44|7817.44|7818.57|7818.57|7818.57|7818.57|7817.44|7817.44|0
1652700670000|2022-05-16 11:31:10|7819.7|7819.7|7819.7|7819.7|7819.7|7819.7|7819.7|7819.7|0
1652700680000|2022-05-16 11:31:20|7818.57|7818.57|7817.16|7817.16|7818.57|7818.57|7817.16|7817.16|0
1652700690000|2022-05-16 11:31:30|7816.03|7816.03|7816.03|7816.03|7816.03|7816.03|7814.9|7814.9|0
1652700710000|2022-05-16 11:31:50|7816.6|7816.6|7817.73|7817.73|7817.73|7817.73|7816.6|7816.6|0
1652700720000|2022-05-16 11:32:00|7817.69|7817.69|7817.69|7817.69|7817.69|7817.69|7817.69|7817.69|0
1652700730000|2022-05-16 11:32:10|7814.3|7814.3|7813.17|7813.17|7814.3|7814.3|7813.17|7813.17|0
1652700740000|2022-05-16 11:32:20|7814.3|7814.3|7814.3|7814.3|7814.3|7814.3|7814.3|7814.3|0
1652700750000|2022-05-16 11:32:30|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|0
1652700760000|2022-05-16 11:32:40|7816.56|7816.56|7814.87|7814.87|7816.56|7816.56|7814.87|7814.87|0
1652700780000|2022-05-16 11:33:00|7813.74|7813.74|7812.32|7812.32|7813.74|7813.74|7812.32|7812.32|0
1652700790000|2022-05-16 11:33:10|7813.45|7813.45|7814.58|7814.58|7814.58|7814.58|7813.45|7813.45|0
1652700800000|2022-05-16 11:33:20|7815.71|7815.71|7812.89|7812.89|7815.71|7815.71|7811.76|7811.76|0
1652700810000|2022-05-16 11:33:30|7812.87|7812.87|7811.45|7811.45|7812.87|7812.87|7811.45|7811.45|0
1652700820000|2022-05-16 11:33:40|7812.58|7812.58|7812.58|7812.58|7812.58|7812.58|7812.58|7812.58|0
1652700830000|2022-05-16 11:33:50|7812.52|7812.52|7812.1|7812.1|7812.52|7812.52|7812.1|7812.1|0
1652700840000|2022-05-16 11:34:00|7812.03|7812.03|7809.49|7809.49|7812.03|7812.03|7809.49|7809.49|0
1652700850000|2022-05-16 11:34:10|7808.36|7808.36|7807.99|7807.99|7808.36|7808.36|7806.67|7806.67|0
1652700860000|2022-05-16 11:34:20|7809.12|7809.12|7810.22|7810.22|7810.22|7810.22|7809.08|7809.08|0
1652700870000|2022-05-16 11:34:30|7809.09|7809.09|7807.97|7807.97|7809.09|7809.09|7807.97|7807.97|0
1652700880000|2022-05-16 11:34:40|7807.92|7807.92|7807.34|7807.34|7807.92|7807.92|7806.21|7806.21|0
1652700890000|2022-05-16 11:34:50|7807.36|7807.36|7807.36|7807.36|7808.48|7808.48|7807.36|7807.36|0
1652700900000|2022-05-16 11:35:00|7808.48|7808.48|7808.48|7808.48|7808.48|7808.48|7808.48|7808.48|0
1652700910000|2022-05-16 11:35:10|7807.07|7807.07|7807.07|7807.07|7807.07|7807.07|7807.07|7807.07|0
1652700920000|2022-05-16 11:35:20|7808.2|7808.2|7810.18|7810.18|7810.18|7810.18|7808.2|7808.2|0
1652700930000|2022-05-16 11:35:30|7810.2|7810.2|7810.2|7810.2|7810.2|7810.2|7810.2|7810.2|0
1652700940000|2022-05-16 11:35:40|7810.49|7810.49|7809.09|7809.09|7810.51|7810.51|7807.96|7807.96|0
1652700950000|2022-05-16 11:35:50|7808.81|7808.81|7807.96|7807.96|7809.09|7809.09|7807.96|7807.96|0
1652700960000|2022-05-16 11:36:00|7809.09|7809.09|7808.81|7808.81|7809.09|7809.09|7808.81|7808.81|0
1652700970000|2022-05-16 11:36:10|7809.09|7809.09|7809.09|7809.09|7809.09|7809.09|7809.09|7809.09|0
1652700980000|2022-05-16 11:36:20|7807.96|7807.96|7807.96|7807.96|7807.96|7807.96|7807.96|7807.96|0
1652701000000|2022-05-16 11:36:40|7809.09|7809.09|7807.68|7807.68|7809.09|7809.09|7807.68|7807.68|0
1652701010000|2022-05-16 11:36:50|7808.81|7808.81|7808.81|7808.81|7808.81|7808.81|7808.81|7808.81|0
1652701020000|2022-05-16 11:37:00|7807.68|7807.68|7806.55|7806.55|7807.68|7807.68|7806.55|7806.55|0
1652701030000|2022-05-16 11:37:10|7805.42|7805.42|7805.42|7805.42|7805.42|7805.42|7805.42|7805.42|0
1652701040000|2022-05-16 11:37:20|7803.17|7803.17|7801.19|7801.19|7803.17|7803.17|7801.19|7801.19|0
1652701050000|2022-05-16 11:37:30|7802.32|7802.32|7802.32|7802.32|7802.32|7802.32|7802.32|7802.32|0
1652701060000|2022-05-16 11:37:40|7802.28|7802.28|7804.53|7804.53|7804.53|7804.53|7802.28|7802.28|0
1652701070000|2022-05-16 11:37:50|7803.4|7803.4|7804.82|7804.82|7804.82|7804.82|7803.4|7803.4|0
1652701080000|2022-05-16 11:38:00|7803.69|7803.69|7804.53|7804.53|7804.82|7804.82|7803.69|7803.69|0
1652701090000|2022-05-16 11:38:10|7805.66|7805.66|7805.66|7805.66|7805.66|7805.66|7805.66|7805.66|0
1652701100000|2022-05-16 11:38:20|7806.79|7806.79|7809.03|7809.03|7809.03|7809.03|7806.77|7806.77|0
1652701110000|2022-05-16 11:38:30|7810.16|7810.16|7809.03|7809.03|7810.16|7810.16|7809.03|7809.03|0
1652701120000|2022-05-16 11:38:40|7810.16|7810.16|7809.01|7809.01|7810.16|7810.16|7809.01|7809.01|0
1652701140000|2022-05-16 11:39:00|7810.14|7810.14|7810.14|7810.14|7811.27|7811.27|7810.14|7810.14|0
1652701150000|2022-05-16 11:39:10|7811.27|7811.27|7812.69|7812.69|7812.69|7812.69|7811.27|7811.27|0
1652701160000|2022-05-16 11:39:20|7810.43|7810.43|7809.3|7809.3|7810.43|7810.43|7809.3|7809.3|0
1652701180000|2022-05-16 11:39:40|7810.43|7810.43|7810.2|7810.2|7810.49|7810.49|7810.2|7810.2|0
1652701200000|2022-05-16 11:40:00|7810.49|7810.49|7810.49|7810.49|7810.49|7810.49|7810.49|7810.49|0
1652701210000|2022-05-16 11:40:10|7811.9|7811.9|7810.49|7810.49|7812.74|7812.74|7810.49|7810.49|0
1652701220000|2022-05-16 11:40:20|7810.77|7810.77|7810.77|7810.77|7811.9|7811.9|7810.77|7810.77|0
1652701230000|2022-05-16 11:40:30|7811.9|7811.9|7811.9|7811.9|7811.9|7811.9|7811.9|7811.9|0
1652701240000|2022-05-16 11:40:40|7813.03|7813.03|7811.9|7811.9|7813.03|7813.03|7811.9|7811.9|0
1652701250000|2022-05-16 11:40:50|7812.77|7812.77|7813.92|7813.92|7815.05|7815.05|7812.77|7812.77|0
1652701260000|2022-05-16 11:41:00|7813.95|7813.95|7813.93|7813.93|7813.96|7813.96|7813.93|7813.93|0
1652701270000|2022-05-16 11:41:10|7813.91|7813.91|7812.78|7812.78|7813.91|7813.91|7812.78|7812.78|0
1652701280000|2022-05-16 11:41:20|7813.91|7813.91|7813.92|7813.92|7813.96|7813.96|7813.91|7813.91|0
1652701300000|2022-05-16 11:41:40|7812.8|7812.8|7812.8|7812.8|7812.8|7812.8|7812.8|7812.8|0
1652701320000|2022-05-16 11:42:00|7811.67|7811.67|7812.8|7812.8|7812.8|7812.8|7811.67|7811.67|0
1652701330000|2022-05-16 11:42:10|7812.84|7812.84|7812.87|7812.87|7812.87|7812.87|7812.84|7812.84|0
1652701340000|2022-05-16 11:42:20|7815.7|7815.7|7815.7|7815.7|7815.7|7815.7|7815.7|7815.7|0
1652701350000|2022-05-16 11:42:30|7815.72|7815.72|7817.42|7817.42|7817.98|7817.98|7815.72|7815.72|0
1652701360000|2022-05-16 11:42:40|7816.29|7816.29|7816.33|7816.33|7816.33|7816.33|7816.29|7816.29|0
1652701370000|2022-05-16 11:42:50|7814.57|7814.57|7814.57|7814.57|7814.57|7814.57|7812.88|7812.88|0
1652701380000|2022-05-16 11:43:00|7813.45|7813.45|7813.45|7813.45|7814.57|7814.57|7813.45|7813.45|0
1652701390000|2022-05-16 11:43:10|7813.73|7813.73|7814.86|7814.86|7814.86|7814.86|7813.73|7813.73|0
1652701400000|2022-05-16 11:43:20|7815.99|7815.99|7817.4|7817.4|7817.4|7817.4|7815.99|7815.99|0
1652701420000|2022-05-16 11:43:40|7818.53|7818.53|7817.4|7817.4|7818.53|7818.53|7817.4|7817.4|0
1652701440000|2022-05-16 11:44:00|7816.27|7816.27|7816.27|7816.27|7816.27|7816.27|7816.27|7816.27|0
1652701460000|2022-05-16 11:44:20|7815.99|7815.99|7813.16|7813.16|7815.99|7815.99|7813.16|7813.16|0
1652701470000|2022-05-16 11:44:30|7813.14|7813.14|7813.14|7813.14|7813.14|7813.14|7813.14|7813.14|0
1652701490000|2022-05-16 11:44:50|7815.4|7815.4|7815.4|7815.4|7815.4|7815.4|7815.4|7815.4|0
1652701500000|2022-05-16 11:45:00|7815.36|7815.36|7814.24|7814.24|7815.36|7815.36|7814.24|7814.24|0
1652701510000|2022-05-16 11:45:10|7815.36|7815.36|7815.36|7815.36|7815.36|7815.36|7814.24|7814.24|0
1652701520000|2022-05-16 11:45:20|7815.29|7815.29|7815.29|7815.29|7815.29|7815.29|7815.29|7815.29|0
1652701530000|2022-05-16 11:45:30|7814.17|7814.17|7814.13|7814.13|7814.17|7814.17|7814.13|7814.13|0
1652701540000|2022-05-16 11:45:40|7814.1|7814.1|7814.1|7814.1|7814.1|7814.1|7812.97|7812.97|0
1652701560000|2022-05-16 11:46:00|7813.53|7813.53|7814.38|7814.38|7814.38|7814.38|7813.53|7813.53|0
1652701570000|2022-05-16 11:46:10|7810.99|7810.99|7808.73|7808.73|7810.99|7810.99|7808.73|7808.73|0
1652701580000|2022-05-16 11:46:20|7810.98|7810.98|7809.85|7809.85|7810.98|7810.98|7809.85|7809.85|0
1652701590000|2022-05-16 11:46:30|7810.98|7810.98|7810.98|7810.98|7810.98|7810.98|7809.85|7809.85|0
1652701600000|2022-05-16 11:46:40|7809.85|7809.85|7808.73|7808.73|7809.85|7809.85|7808.73|7808.73|0
1652701610000|2022-05-16 11:46:50|7808.71|7808.71|7808.71|7808.71|7809.84|7809.84|7808.71|7808.71|0
1652701620000|2022-05-16 11:47:00|7809.84|7809.84|7810.13|7810.13|7810.13|7810.13|7809.84|7809.84|0
1652701630000|2022-05-16 11:47:10|7811.25|7811.25|7812.38|7812.38|7812.38|7812.38|7811.25|7811.25|0
1652701640000|2022-05-16 11:47:20|7811.25|7811.25|7811.25|7811.25|7812.38|7812.38|7811.25|7811.25|0
1652701650000|2022-05-16 11:47:30|7812.39|7812.39|7812.39|7812.39|7812.39|7812.39|7812.39|7812.39|0
1652701670000|2022-05-16 11:47:50|7812.95|7812.95|7812.95|7812.95|7812.95|7812.95|7812.95|7812.95|0
1652701690000|2022-05-16 11:48:10|7815.21|7815.21|7814.37|7814.37|7816.62|7816.62|7814.37|7814.37|0
1652701700000|2022-05-16 11:48:20|7811.54|7811.54|7811.54|7811.54|7812.67|7812.67|7810.98|7810.98|0
1652701710000|2022-05-16 11:48:30|7812.67|7812.67|7813.8|7813.8|7813.8|7813.8|7812.67|7812.67|0
1652701720000|2022-05-16 11:48:40|7812.67|7812.67|7813.94|7813.94|7813.94|7813.94|7812.67|7812.67|0
1652701760000|2022-05-16 11:49:20|7812.81|7812.81|7812.89|7812.89|7814.02|7814.02|7812.81|7812.81|0
1652701770000|2022-05-16 11:49:30|7812.61|7812.61|7812.04|7812.04|7813.17|7813.17|7811.48|7811.48|0
1652701780000|2022-05-16 11:49:40|7813.17|7813.17|7810.06|7810.06|7813.17|7813.17|7810.06|7810.06|0
1652701800000|2022-05-16 11:50:00|7810.08|7810.08|7810.36|7810.36|7811.49|7811.49|7810.08|7810.08|0
1652701810000|2022-05-16 11:50:10|7810.32|7810.32|7812.58|7812.58|7812.58|7812.58|7809.76|7809.76|0
1652701820000|2022-05-16 11:50:20|7813.71|7813.71|7810.04|7810.04|7814.27|7814.27|7810.04|7810.04|0
1652701830000|2022-05-16 11:50:30|7811.17|7811.17|7810.04|7810.04|7811.17|7811.17|7810.04|7810.04|0
1652701840000|2022-05-16 11:50:40|7811.17|7811.17|7811.15|7811.15|7812.28|7812.28|7811.15|7811.15|0
1652701850000|2022-05-16 11:50:50|7810.03|7810.03|7809.99|7809.99|7811.15|7811.15|7809.99|7809.99|0
1652701860000|2022-05-16 11:51:00|7808.86|7808.86|7808.72|7808.72|7808.86|7808.86|7808.72|7808.72|0
1652701880000|2022-05-16 11:51:20|7809.85|7809.85|7809.85|7809.85|7809.85|7809.85|7809.85|7809.85|0
1652701890000|2022-05-16 11:51:30|7810.98|7810.98|7810.42|7810.42|7810.98|7810.98|7810.42|7810.42|0
1652701900000|2022-05-16 11:51:40|7811.55|7811.55|7811.65|7811.65|7811.65|7811.65|7811.55|7811.55|0
1652701910000|2022-05-16 11:51:50|7811.68|7811.68|7810.59|7810.59|7812.83|7812.83|7810.59|7810.59|0
1652701920000|2022-05-16 11:52:00|7809.46|7809.46|7808.05|7808.05|7809.74|7809.74|7808.05|7808.05|0
1652701930000|2022-05-16 11:52:10|7809.18|7809.18|7809.18|7809.18|7809.18|7809.18|7808.05|7808.05|0
1652701940000|2022-05-16 11:52:20|7807.76|7807.76|7808.05|7808.05|7808.05|7808.05|7807.48|7807.48|0
1652701950000|2022-05-16 11:52:30|7809.18|7809.18|7809.5|7809.5|7809.5|7809.5|7809.18|7809.18|0
1652701960000|2022-05-16 11:52:40|7810.06|7810.06|7808.94|7808.94|7810.06|7810.06|7808.94|7808.94|0
1652701980000|2022-05-16 11:53:00|7810.06|7810.06|7811.38|7811.38|7812.61|7812.61|7810.06|7810.06|0
1652702000000|2022-05-16 11:53:20|7812.51|7812.51|7811.38|7811.38|7812.51|7812.51|7811.38|7811.38|0
1652702020000|2022-05-16 11:53:40|7812.51|7812.51|7813.66|7813.66|7813.66|7813.66|7812.51|7812.51|0
1652702030000|2022-05-16 11:53:50|7814.23|7814.23|7812.82|7812.82|7814.23|7814.23|7812.82|7812.82|0
1652702040000|2022-05-16 11:54:00|7813.94|7813.94|7813.94|7813.94|7813.94|7813.94|7813.94|7813.94|0
1652702050000|2022-05-16 11:54:10|7814.51|7814.51|7813.38|7813.38|7814.51|7814.51|7813.38|7813.38|0
1652702060000|2022-05-16 11:54:20|7814.51|7814.51|7814.51|7814.51|7814.51|7814.51|7814.51|7814.51|0
1652702070000|2022-05-16 11:54:30|7813.38|7813.38|7814.51|7814.51|7814.51|7814.51|7813.38|7813.38|0
1652702080000|2022-05-16 11:54:40|7814.23|7814.23|7813.1|7813.1|7814.23|7814.23|7812.82|7812.82|0
1652702090000|2022-05-16 11:54:50|7812.25|7812.25|7812.25|7812.25|7812.25|7812.25|7812.25|7812.25|0
1652702100000|2022-05-16 11:55:00|7813.38|7813.38|7813.38|7813.38|7813.38|7813.38|7813.38|7813.38|0
1652702110000|2022-05-16 11:55:10|7813.95|7813.95|7815.64|7815.64|7815.64|7815.64|7813.95|7813.95|0
1652702120000|2022-05-16 11:55:20|7815.36|7815.36|7816.55|7816.55|7816.55|7816.55|7815.36|7815.36|0
1652702130000|2022-05-16 11:55:30|7815.42|7815.42|7814|7814|7815.42|7815.42|7814|7814|0
1652702140000|2022-05-16 11:55:40|7812.88|7812.88|7812.88|7812.88|7812.88|7812.88|7812.88|7812.88|0
1652702150000|2022-05-16 11:55:50|7814|7814|7811.75|7811.75|7814|7814|7811.75|7811.75|0
1652702160000|2022-05-16 11:56:00|7811.79|7811.79|7810.09|7810.09|7811.79|7811.79|7810.09|7810.09|0
1652702170000|2022-05-16 11:56:10|7811.22|7811.22|7811.23|7811.23|7812.35|7812.35|7810.09|7810.09|0
1652702180000|2022-05-16 11:56:20|7810.1|7810.1|7808.4|7808.4|7811.23|7811.23|7808.12|7808.12|0
1652702190000|2022-05-16 11:56:30|7810.66|7810.66|7810.66|7810.66|7810.66|7810.66|7810.66|7810.66|0
1652702200000|2022-05-16 11:56:40|7810.38|7810.38|7809.25|7809.25|7810.38|7810.38|7809.25|7809.25|0
1652702220000|2022-05-16 11:57:00|7809.32|7809.32|7808.19|7808.19|7810.45|7810.45|7808.19|7808.19|0
1652702240000|2022-05-16 11:57:20|7808.47|7808.47|7808.44|7808.44|7808.47|7808.47|7808.44|7808.44|0
1652702260000|2022-05-16 11:57:40|7807.31|7807.31|7809.01|7809.01|7809.01|7809.01|7807.31|7807.31|0
1652702270000|2022-05-16 11:57:50|7809.29|7809.29|7810.42|7810.42|7810.42|7810.42|7809.29|7809.29|0
1652702280000|2022-05-16 11:58:00|7811.55|7811.55|7814.09|7814.09|7814.09|7814.09|7811.55|7811.55|0
1652702290000|2022-05-16 11:58:10|7815.22|7815.22|7814.09|7814.09|7815.22|7815.22|7813.81|7813.81|0
1652702300000|2022-05-16 11:58:20|7813.81|7813.81|7813.81|7813.81|7813.81|7813.81|7813.81|7813.81|0
1652702310000|2022-05-16 11:58:30|7814.94|7814.94|7814.09|7814.09|7814.94|7814.94|7813.81|7813.81|0
1652702320000|2022-05-16 11:58:40|7815.22|7815.22|7814.09|7814.09|7815.22|7815.22|7814.09|7814.09|0
1652702330000|2022-05-16 11:58:50|7815.22|7815.22|7815.5|7815.5|7815.5|7815.5|7815.22|7815.22|0
1652702340000|2022-05-16 11:59:00|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|0
1652702360000|2022-05-16 11:59:20|7814.34|7814.34|7814.92|7814.92|7815.19|7815.19|7814.34|7814.34|0
1652702370000|2022-05-16 11:59:30|7813.79|7813.79|7813.79|7813.79|7813.79|7813.79|7813.79|7813.79|0
1652702390000|2022-05-16 11:59:50|7815.49|7815.49|7816.05|7816.05|7816.62|7816.62|7815.49|7815.49|0
1652702400000|2022-05-16 12:00:00|7816.07|7816.07|7813.24|7813.24|7816.07|7816.07|7813.24|7813.24|0
1652702410000|2022-05-16 12:00:10|7814.37|7814.37|7814.37|7814.37|7814.37|7814.37|7814.37|7814.37|0
1652702420000|2022-05-16 12:00:20|7814.41|7814.41|7814.41|7814.41|7814.41|7814.41|7814.41|7814.41|0
1652702430000|2022-05-16 12:00:30|7813.28|7813.28|7814.69|7814.69|7814.69|7814.69|7813|7813|0
1652702440000|2022-05-16 12:00:40|7814.41|7814.41|7813.84|7813.84|7814.41|7814.41|7813.84|7813.84|0
1652702450000|2022-05-16 12:00:50|7814.97|7814.97|7816.67|7816.67|7816.67|7816.67|7814.97|7814.97|0
1652702460000|2022-05-16 12:01:00|7817.8|7817.8|7814.5|7814.5|7817.88|7817.88|7814.5|7814.5|0
1652702470000|2022-05-16 12:01:10|7815.63|7815.63|7816.48|7816.48|7816.48|7816.48|7815.63|7815.63|0
1652702480000|2022-05-16 12:01:20|7815.35|7815.35|7817.9|7817.9|7817.93|7817.93|7815.35|7815.35|0
1652702490000|2022-05-16 12:01:30|7819.03|7819.03|7817.92|7817.92|7819.03|7819.03|7817.9|7817.9|0
1652702500000|2022-05-16 12:01:40|7818.48|7818.48|7817.92|7817.92|7818.48|7818.48|7816.79|7816.79|0
1652702510000|2022-05-16 12:01:50|7817.99|7817.99|7819.37|7819.37|7819.37|7819.37|7817.99|7817.99|0
1652702520000|2022-05-16 12:02:00|7820.5|7820.5|7819.37|7819.37|7820.5|7820.5|7819.37|7819.37|0
1652702530000|2022-05-16 12:02:10|7818.8|7818.8|7819.37|7819.37|7819.37|7819.37|7818.24|7818.24|0
1652702540000|2022-05-16 12:02:20|7818.24|7818.24|7818.24|7818.24|7818.24|7818.24|7817.11|7817.11|0
1652702550000|2022-05-16 12:02:30|7818.52|7818.52|7818.56|7818.56|7819.68|7819.68|7818.52|7818.52|0
1652702570000|2022-05-16 12:02:50|7817.43|7817.43|7818.27|7818.27|7818.27|7818.27|7817.14|7817.14|0
1652702580000|2022-05-16 12:03:00|7818.2|7818.2|7815.92|7815.92|7818.2|7818.2|7815.92|7815.92|0
1652702590000|2022-05-16 12:03:10|7817.62|7817.62|7815.92|7815.92|7817.62|7817.62|7815.92|7815.92|0
1652702600000|2022-05-16 12:03:20|7815.94|7815.94|7815.94|7815.94|7815.94|7815.94|7815.94|7815.94|0
1652702610000|2022-05-16 12:03:30|7817.07|7817.07|7816.22|7816.22|7817.07|7817.07|7816.22|7816.22|0
1652702620000|2022-05-16 12:03:40|7815.09|7815.09|7817.35|7817.35|7817.35|7817.35|7815.09|7815.09|0
1652702630000|2022-05-16 12:03:50|7817.64|7817.64|7818.76|7818.76|7818.76|7818.76|7817.64|7817.64|0
1652702640000|2022-05-16 12:04:00|7819.05|7819.05|7820.18|7820.18|7820.46|7820.46|7819.05|7819.05|0
1652702650000|2022-05-16 12:04:10|7821.31|7821.31|7817.64|7817.64|7821.31|7821.31|7817.64|7817.64|0
1652702660000|2022-05-16 12:04:20|7817.07|7817.07|7817.07|7817.07|7817.07|7817.07|7817.07|7817.07|0
1652702670000|2022-05-16 12:04:30|7817.64|7817.64|7818.76|7818.76|7818.76|7818.76|7817.64|7817.64|0
1652702680000|2022-05-16 12:04:40|7819.89|7819.89|7818.76|7818.76|7819.89|7819.89|7817.64|7817.64|0
1652702690000|2022-05-16 12:04:50|7818.7|7818.7|7818.7|7818.7|7818.7|7818.7|7818.7|7818.7|0
1652702710000|2022-05-16 12:05:10|7818.99|7818.99|7818.99|7818.99|7818.99|7818.99|7818.7|7818.7|0
1652702730000|2022-05-16 12:05:30|7820.12|7820.12|7823.26|7823.26|7823.26|7823.26|7820.12|7820.12|0
1652702740000|2022-05-16 12:05:40|7822.13|7822.13|7823.89|7823.89|7823.89|7823.89|7822.13|7822.13|0
1652702750000|2022-05-16 12:05:50|7823.91|7823.91|7824.47|7824.47|7824.47|7824.47|7823.34|7823.34|0
1652702760000|2022-05-16 12:06:00|7823.34|7823.34|7823.34|7823.34|7823.34|7823.34|7823.34|7823.34|0
1652702770000|2022-05-16 12:06:10|7823.91|7823.91|7824.33|7824.33|7824.33|7824.33|7823.91|7823.91|0
1652702780000|2022-05-16 12:06:20|7824.37|7824.37|7825.52|7825.52|7825.52|7825.52|7824.37|7824.37|0
1652702790000|2022-05-16 12:06:30|7826.65|7826.65|7827.22|7827.22|7827.22|7827.22|7826.65|7826.65|0
1652702800000|2022-05-16 12:06:40|7825.81|7825.81|7826.65|7826.65|7826.93|7826.93|7825.81|7825.81|0
1652702810000|2022-05-16 12:06:50|7827.5|7827.5|7824.65|7824.65|7827.78|7827.78|7823.83|7823.83|0
1652702820000|2022-05-16 12:07:00|7824.64|7824.64|7824.07|7824.07|7825.2|7825.2|7824.07|7824.07|0
1652702830000|2022-05-16 12:07:10|7825.2|7825.2|7825.2|7825.2|7825.2|7825.2|7825.2|7825.2|0
1652702840000|2022-05-16 12:07:20|7822.94|7822.94|7821.83|7821.83|7822.94|7822.94|7821.81|7821.81|0
1652702850000|2022-05-16 12:07:30|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|7822.11|0
1652702860000|2022-05-16 12:07:40|7823.24|7823.24|7823.24|7823.24|7823.24|7823.24|7823.24|7823.24|0
1652702870000|2022-05-16 12:07:50|7824.37|7824.37|7824.37|7824.37|7824.37|7824.37|7823.24|7823.24|0
1652702880000|2022-05-16 12:08:00|7823.24|7823.24|7824.37|7824.37|7824.37|7824.37|7823.24|7823.24|0
1652702890000|2022-05-16 12:08:10|7823.24|7823.24|7824.37|7824.37|7824.37|7824.37|7822.11|7822.11|0
1652702900000|2022-05-16 12:08:20|7824.08|7824.08|7824.08|7824.08|7824.08|7824.08|7824.08|7824.08|0
1652702910000|2022-05-16 12:08:30|7822.96|7822.96|7821.83|7821.83|7824.08|7824.08|7821.83|7821.83|0
1652702930000|2022-05-16 12:08:50|7822.96|7822.96|7822.96|7822.96|7822.96|7822.96|7822.96|7822.96|0
1652702950000|2022-05-16 12:09:10|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|0
1652702960000|2022-05-16 12:09:20|7822.11|7822.11|7821.54|7821.54|7822.11|7822.11|7821.54|7821.54|0
1652702970000|2022-05-16 12:09:30|7822.39|7822.39|7824.09|7824.09|7824.09|7824.09|7822.39|7822.39|0
1652702980000|2022-05-16 12:09:40|7825.22|7825.22|7824.93|7824.93|7825.22|7825.22|7824.93|7824.93|0
1652702990000|2022-05-16 12:09:50|7823.81|7823.81|7822.07|7822.07|7823.81|7823.81|7822.07|7822.07|0
1652703010000|2022-05-16 12:10:10|7823.2|7823.2|7823.2|7823.2|7823.2|7823.2|7822.07|7822.07|0
1652703020000|2022-05-16 12:10:20|7822.07|7822.07|7822.07|7822.07|7822.07|7822.07|7822.07|7822.07|0
1652703030000|2022-05-16 12:10:30|7823.2|7823.2|7823.2|7823.2|7823.2|7823.2|7823.2|7823.2|0
1652703060000|2022-05-16 12:11:00|7822.07|7822.07|7819.53|7819.53|7822.07|7822.07|7819.53|7819.53|0
1652703070000|2022-05-16 12:11:10|7820.66|7820.66|7822.58|7822.58|7822.63|7822.63|7820.66|7820.66|0
1652703090000|2022-05-16 12:11:30|7823.71|7823.71|7822.58|7822.58|7823.71|7823.71|7821.45|7821.45|0
1652703100000|2022-05-16 12:11:40|7819.47|7819.47|7819.77|7819.77|7819.77|7819.77|7819.47|7819.47|0
1652703110000|2022-05-16 12:11:50|7819.49|7819.49|7819.49|7819.49|7819.49|7819.49|7819.49|7819.49|0
1652703120000|2022-05-16 12:12:00|7820.61|7820.61|7819.44|7819.44|7820.61|7820.61|7819.44|7819.44|0
1652703130000|2022-05-16 12:12:10|7819.16|7819.16|7818.88|7818.88|7819.16|7819.16|7818.88|7818.88|0
1652703140000|2022-05-16 12:12:20|7818.89|7818.89|7818.89|7818.89|7818.89|7818.89|7818.89|7818.89|0
1652703150000|2022-05-16 12:12:30|7819.17|7819.17|7819.17|7819.17|7819.17|7819.17|7819.17|7819.17|0
1652703160000|2022-05-16 12:12:40|7820.3|7820.3|7821.15|7821.15|7821.43|7821.43|7820.3|7820.3|0
1652703170000|2022-05-16 12:12:50|7822.28|7822.28|7821.15|7821.15|7822.28|7822.28|7821.15|7821.15|0
1652703180000|2022-05-16 12:13:00|7822.28|7822.28|7822.28|7822.28|7822.28|7822.28|7822.28|7822.28|0
1652703190000|2022-05-16 12:13:10|7821.15|7821.15|7822.57|7822.57|7822.57|7822.57|7821.15|7821.15|0
1652703210000|2022-05-16 12:13:30|7823.69|7823.69|7823.98|7823.98|7823.98|7823.98|7823.69|7823.69|0
1652703220000|2022-05-16 12:13:40|7825.11|7825.11|7825.12|7825.12|7825.12|7825.12|7825.11|7825.11|0
1652703230000|2022-05-16 12:13:50|7823.99|7823.99|7823.99|7823.99|7823.99|7823.99|7823.99|7823.99|0
1652703240000|2022-05-16 12:14:00|7822.86|7822.86|7823.99|7823.99|7823.99|7823.99|7822.86|7822.86|0
1652703250000|2022-05-16 12:14:10|7823.97|7823.97|7822.82|7822.82|7823.97|7823.97|7822.82|7822.82|0
1652703260000|2022-05-16 12:14:20|7822.8|7822.8|7822.8|7822.8|7823.93|7823.93|7822.8|7822.8|0
1652703270000|2022-05-16 12:14:30|7821.67|7821.67|7822.8|7822.8|7822.8|7822.8|7821.67|7821.67|0
1652703280000|2022-05-16 12:14:40|7823.93|7823.93|7822.77|7822.77|7823.93|7823.93|7822.77|7822.77|0
1652703290000|2022-05-16 12:14:50|7824.46|7824.46|7825.61|7825.61|7825.61|7825.61|7824.46|7824.46|0
1652703300000|2022-05-16 12:15:00|7825.33|7825.33|7824.48|7824.48|7825.61|7825.61|7824.48|7824.48|0
1652703310000|2022-05-16 12:15:10|7824.77|7824.77|7825.05|7825.05|7825.05|7825.05|7824.77|7824.77|0
1652703320000|2022-05-16 12:15:20|7824.2|7824.2|7822.79|7822.79|7824.2|7824.2|7822.79|7822.79|0
1652703340000|2022-05-16 12:15:40|7822.8|7822.8|7822.8|7822.8|7822.8|7822.8|7822.8|7822.8|0
1652703350000|2022-05-16 12:15:50|7823.08|7823.08|7823.37|7823.37|7823.37|7823.37|7823.08|7823.08|0
1652703360000|2022-05-16 12:16:00|7822.8|7822.8|7821.67|7821.67|7822.8|7822.8|7821.67|7821.67|0
1652703370000|2022-05-16 12:16:10|7822.8|7822.8|7821.67|7821.67|7822.8|7822.8|7821.67|7821.67|0
1652703380000|2022-05-16 12:16:20|7822.8|7822.8|7822.51|7822.51|7822.8|7822.8|7821.38|7821.38|0
1652703390000|2022-05-16 12:16:30|7823.36|7823.36|7823.36|7823.36|7823.36|7823.36|7823.36|7823.36|0
1652703400000|2022-05-16 12:16:40|7823.33|7823.33|7823.33|7823.33|7823.33|7823.33|7823.33|7823.33|0
1652703410000|2022-05-16 12:16:50|7823.05|7823.05|7823.05|7823.05|7823.05|7823.05|7822.76|7822.76|0
1652703420000|2022-05-16 12:17:00|7824.18|7824.18|7824.19|7824.19|7824.19|7824.19|7824.18|7824.18|0
1652703430000|2022-05-16 12:17:10|7824.15|7824.15|7822.98|7822.98|7824.15|7824.15|7822.98|7822.98|0
1652703440000|2022-05-16 12:17:20|7824.11|7824.11|7824.11|7824.11|7824.11|7824.11|7824.11|7824.11|0
1652703450000|2022-05-16 12:17:30|7822.42|7822.42|7822.74|7822.74|7822.74|7822.74|7822.42|7822.42|0
1652703460000|2022-05-16 12:17:40|7822.72|7822.72|7823.85|7823.85|7823.85|7823.85|7822.72|7822.72|0
1652703470000|2022-05-16 12:17:50|7824.04|7824.04|7822.93|7822.93|7825.19|7825.19|7822.93|7822.93|0
1652703480000|2022-05-16 12:18:00|7821.81|7821.81|7821.84|7821.84|7821.84|7821.84|7821.81|7821.81|0
1652703490000|2022-05-16 12:18:10|7821.86|7821.86|7820.63|7820.63|7821.86|7821.86|7819.5|7819.5|0
1652703500000|2022-05-16 12:18:20|7820.61|7820.61|7821.72|7821.72|7821.72|7821.72|7820.59|7820.59|0
1652703510000|2022-05-16 12:18:30|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|0
1652703520000|2022-05-16 12:18:40|7823.98|7823.98|7823.98|7823.98|7823.98|7823.98|7823.98|7823.98|0
1652703530000|2022-05-16 12:18:50|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|7822.85|0
1652703540000|2022-05-16 12:19:00|7822.89|7822.89|7822.89|7822.89|7822.89|7822.89|7822.89|7822.89|0
1652703550000|2022-05-16 12:19:10|7824.02|7824.02|7825.71|7825.71|7825.71|7825.71|7824.02|7824.02|0
1652703580000|2022-05-16 12:19:40|7824.58|7824.58|7825.73|7825.73|7825.73|7825.73|7824.58|7824.58|0
1652703590000|2022-05-16 12:19:50|7824.6|7824.6|7825.73|7825.73|7825.73|7825.73|7824.6|7824.6|0
1652703600000|2022-05-16 12:20:00|7824.6|7824.6|7821.5|7821.5|7824.6|7824.6|7821.5|7821.5|0
1652703620000|2022-05-16 12:20:20|7822.63|7822.63|7822.06|7822.06|7822.63|7822.63|7822.06|7822.06|0
1652703630000|2022-05-16 12:20:30|7820.93|7820.93|7821.49|7821.49|7821.78|7821.78|7820.65|7820.65|0
1652703640000|2022-05-16 12:20:40|7820.36|7820.36|7815.28|7815.28|7820.36|7820.36|7815.28|7815.28|0
1652703650000|2022-05-16 12:20:50|7816.41|7816.41|7816.41|7816.41|7816.41|7816.41|7816.41|7816.41|0
1652703660000|2022-05-16 12:21:00|7816.97|7816.97|7816.97|7816.97|7818.1|7818.1|7816.69|7816.69|0
1652703670000|2022-05-16 12:21:10|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|0
1652703680000|2022-05-16 12:21:20|7816.97|7816.97|7816.41|7816.41|7816.97|7816.97|7816.41|7816.41|0
1652703690000|2022-05-16 12:21:30|7815.28|7815.28|7814.14|7814.14|7815.28|7815.28|7813.85|7813.85|0
1652703700000|2022-05-16 12:21:40|7815.26|7815.26|7813.57|7813.57|7815.26|7815.26|7813.57|7813.57|0
1652703710000|2022-05-16 12:21:50|7814.7|7814.7|7814.98|7814.98|7814.98|7814.98|7814.7|7814.7|0
1652703720000|2022-05-16 12:22:00|7813.29|7813.29|7811.92|7811.92|7813.29|7813.29|7811.92|7811.92|0
1652703730000|2022-05-16 12:22:10|7811.35|7811.35|7812.48|7812.48|7812.48|7812.48|7811.35|7811.35|0
1652703740000|2022-05-16 12:22:20|7811.35|7811.35|7812.21|7812.21|7812.48|7812.48|7811.35|7811.35|0
1652703750000|2022-05-16 12:22:30|7813.34|7813.34|7813.06|7813.06|7813.34|7813.34|7812.21|7812.21|0
1652703760000|2022-05-16 12:22:40|7811.93|7811.93|7811.91|7811.91|7813.06|7813.06|7811.91|7811.91|0
1652703770000|2022-05-16 12:22:50|7811.63|7811.63|7812.76|7812.76|7812.76|7812.76|7811.63|7811.63|0
1652703780000|2022-05-16 12:23:00|7813.88|7813.88|7812.76|7812.76|7813.88|7813.88|7812.76|7812.76|0
1652703790000|2022-05-16 12:23:10|7813.88|7813.88|7814.17|7814.17|7814.17|7814.17|7813.88|7813.88|0
1652703800000|2022-05-16 12:23:20|7814.73|7814.73|7815.02|7815.02|7815.86|7815.86|7814.73|7814.73|0
1652703810000|2022-05-16 12:23:30|7813.89|7813.89|7813.33|7813.33|7815.02|7815.02|7813.33|7813.33|0
1652703820000|2022-05-16 12:23:40|7814.46|7814.46|7814.46|7814.46|7814.46|7814.46|7814.46|7814.46|0
1652703830000|2022-05-16 12:23:50|7815.59|7815.59|7818.42|7818.42|7818.42|7818.42|7815.59|7815.59|0
1652703840000|2022-05-16 12:24:00|7818.48|7818.48|7820.73|7820.73|7820.73|7820.73|7818.48|7818.48|0
1652703850000|2022-05-16 12:24:10|7819.61|7819.61|7817.91|7817.91|7819.61|7819.61|7816.5|7816.5|0
1652703870000|2022-05-16 12:24:30|7819.61|7819.61|7819.61|7819.61|7819.61|7819.61|7819.61|7819.61|0
1652703880000|2022-05-16 12:24:40|7820.73|7820.73|7819.61|7819.61|7820.73|7820.73|7819.61|7819.61|0
1652703890000|2022-05-16 12:24:50|7818.48|7818.48|7818.48|7818.48|7818.48|7818.48|7818.48|7818.48|0
1652703900000|2022-05-16 12:25:00|7817.35|7817.35|7814.52|7814.52|7817.35|7817.35|7814.52|7814.52|0
1652703910000|2022-05-16 12:25:10|7815.09|7815.09|7815.94|7815.94|7817.06|7817.06|7814.81|7814.81|0
1652703920000|2022-05-16 12:25:20|7817.06|7817.06|7816.78|7816.78|7817.06|7817.06|7815.94|7815.94|0
1652703930000|2022-05-16 12:25:30|7815.65|7815.65|7815.37|7815.37|7815.65|7815.65|7814.24|7814.24|0
1652703940000|2022-05-16 12:25:40|7815.27|7815.27|7814.42|7814.42|7816.12|7816.12|7814.42|7814.42|0
1652703950000|2022-05-16 12:25:50|7814.14|7814.14|7815.84|7815.84|7815.84|7815.84|7814.14|7814.14|0
1652703960000|2022-05-16 12:26:00|7816.12|7816.12|7810.71|7810.71|7816.12|7816.12|7810.18|7810.18|0
1652703970000|2022-05-16 12:26:10|7808.73|7808.73|7809.3|7809.3|7809.3|7809.3|7808.73|7808.73|0
1652703980000|2022-05-16 12:26:20|7810.43|7810.43|7810.11|7810.11|7810.43|7810.43|7810.11|7810.11|0
1652703990000|2022-05-16 12:26:30|7810.07|7810.07|7810.01|7810.01|7810.07|7810.07|7810.01|7810.01|0
1652704000000|2022-05-16 12:26:40|7811.14|7811.14|7812.27|7812.27|7812.27|7812.27|7811.14|7811.14|0
1652704010000|2022-05-16 12:26:50|7813.4|7813.4|7813.4|7813.4|7813.4|7813.4|7813.4|7813.4|0
1652704020000|2022-05-16 12:27:00|7815.66|7815.66|7816.24|7816.24|7816.8|7816.8|7815.66|7815.66|0
1652704030000|2022-05-16 12:27:10|7815.11|7815.11|7814|7814|7816.26|7816.26|7813.98|7813.98|0
1652704040000|2022-05-16 12:27:20|7815.13|7815.13|7814.57|7814.57|7815.13|7815.13|7814|7814|0
1652704050000|2022-05-16 12:27:30|7815.7|7815.7|7815.7|7815.7|7815.7|7815.7|7815.7|7815.7|0
1652704060000|2022-05-16 12:27:40|7816.83|7816.83|7817.96|7817.96|7817.96|7817.96|7816.83|7816.83|0
1652704070000|2022-05-16 12:27:50|7816.83|7816.83|7815.98|7815.98|7817.11|7817.11|7815.98|7815.98|0
1652704080000|2022-05-16 12:28:00|7815.94|7815.94|7812.27|7812.27|7815.94|7815.94|7811.99|7811.99|0
1652704090000|2022-05-16 12:28:10|7811.99|7811.99|7811.71|7811.71|7811.99|7811.99|7811.71|7811.71|0
1652704100000|2022-05-16 12:28:20|7812.27|7812.27|7814.53|7814.53|7814.53|7814.53|7812.27|7812.27|0
1652704110000|2022-05-16 12:28:30|7812.27|7812.27|7816.51|7816.51|7816.51|7816.51|7812.27|7812.27|0
1652704120000|2022-05-16 12:28:40|7817.64|7817.64|7817.64|7817.64|7817.64|7817.64|7816.51|7816.51|0
1652704130000|2022-05-16 12:28:50|7817.92|7817.92|7819.09|7819.09|7819.13|7819.13|7817.92|7817.92|0
1652704140000|2022-05-16 12:29:00|7819.37|7819.37|7817.96|7817.96|7819.37|7819.37|7817.96|7817.96|0
1652704150000|2022-05-16 12:29:10|7819.09|7819.09|7820.22|7820.22|7820.22|7820.22|7817.96|7817.96|0
1652704160000|2022-05-16 12:29:20|7819.09|7819.09|7819.09|7819.09|7819.09|7819.09|7819.09|7819.09|0
1652704170000|2022-05-16 12:29:30|7817.68|7817.68|7817.96|7817.96|7817.96|7817.96|7815.98|7815.98|0
1652704180000|2022-05-16 12:29:40|7818.24|7818.24|7818.75|7818.75|7818.75|7818.75|7817.4|7817.4|0
1652704190000|2022-05-16 12:29:50|7819.03|7819.03|7817.62|7817.62|7819.03|7819.03|7817.62|7817.62|0
1652704200000|2022-05-16 12:30:00|7817.9|7817.9|7815.84|7815.84|7817.9|7817.9|7815.84|7815.84|0
1652704210000|2022-05-16 12:30:10|7814.71|7814.71|7813.58|7813.58|7814.71|7814.71|7811.32|7811.32|0
1652704220000|2022-05-16 12:30:20|7812.45|7812.45|7813.29|7813.29|7813.58|7813.58|7811.03|7811.03|0
1652704230000|2022-05-16 12:30:30|7812.16|7812.16|7813.29|7813.29|7813.29|7813.29|7811.88|7811.88|0
1652704240000|2022-05-16 12:30:40|7813|7813|7813|7813|7813|7813|7813|7813|0
1652704250000|2022-05-16 12:30:50|7811.88|7811.88|7810.75|7810.75|7811.88|7811.88|7810.75|7810.75|0
1652704260000|2022-05-16 12:31:00|7809.62|7809.62|7809.62|7809.62|7809.62|7809.62|7809.62|7809.62|0
1652704270000|2022-05-16 12:31:10|7810.75|7810.75|7811.88|7811.88|7811.88|7811.88|7810.75|7810.75|0
1652704280000|2022-05-16 12:31:20|7811.86|7811.86|7811.53|7811.53|7811.86|7811.86|7811.25|7811.25|0
1652704290000|2022-05-16 12:31:30|7812.1|7812.1|7812.38|7812.38|7812.38|7812.38|7811.82|7811.82|0
1652704300000|2022-05-16 12:31:40|7813.51|7813.51|7814.36|7814.36|7816.62|7816.62|7813.23|7813.23|0
1652704310000|2022-05-16 12:31:50|7813.23|7813.23|7812.1|7812.1|7813.23|7813.23|7812.1|7812.1|0
1652704320000|2022-05-16 12:32:00|7810.97|7810.97|7808.97|7808.97|7810.97|7810.97|7808.97|7808.97|0
1652704330000|2022-05-16 12:32:10|7808.41|7808.41|7808.41|7808.41|7809.54|7809.54|7808.41|7808.41|0
1652704340000|2022-05-16 12:32:20|7809.54|7809.54|7809.54|7809.54|7809.54|7809.54|7809.54|7809.54|0
1652704350000|2022-05-16 12:32:30|7809.82|7809.82|7811.8|7811.8|7812.93|7812.93|7809.82|7809.82|0
1652704360000|2022-05-16 12:32:40|7812.93|7812.93|7813.46|7813.46|7813.46|7813.46|7812.89|7812.89|0
1652704370000|2022-05-16 12:32:50|7814.02|7814.02|7813.95|7813.95|7814.02|7814.02|7813.95|7813.95|0
1652704380000|2022-05-16 12:33:00|7814.02|7814.02|7814.31|7814.31|7815.43|7815.43|7814.02|7814.02|0
1652704390000|2022-05-16 12:33:10|7815.43|7815.43|7817.7|7817.7|7817.7|7817.7|7815.43|7815.43|0
1652704400000|2022-05-16 12:33:20|7818.83|7818.83|7819.13|7819.13|7820.26|7820.26|7816.57|7816.57|0
1652704410000|2022-05-16 12:33:30|7818.85|7818.85|7822.88|7822.88|7822.88|7822.88|7818.85|7818.85|0
1652704420000|2022-05-16 12:33:40|7824.01|7824.01|7823.16|7823.16|7824.57|7824.57|7823.16|7823.16|0
1652704430000|2022-05-16 12:33:50|7824.29|7824.29|7823.16|7823.16|7824.29|7824.29|7823.16|7823.16|0
1652704440000|2022-05-16 12:34:00|7824.29|7824.29|7823.16|7823.16|7824.29|7824.29|7823.16|7823.16|0
1652704450000|2022-05-16 12:34:10|7822.88|7822.88|7820.9|7820.9|7822.88|7822.88|7820.9|7820.9|0
1652704460000|2022-05-16 12:34:20|7820.61|7820.61|7821.74|7821.74|7821.74|7821.74|7820.61|7820.61|0
1652704470000|2022-05-16 12:34:30|7822.87|7822.87|7825.13|7825.13|7825.13|7825.13|7822.87|7822.87|0
1652704480000|2022-05-16 12:34:40|7824.01|7824.01|7824.01|7824.01|7825.13|7825.13|7824.01|7824.01|0
1652704490000|2022-05-16 12:34:50|7825.13|7825.13|7826.26|7826.26|7826.26|7826.26|7825.13|7825.13|0
1652704500000|2022-05-16 12:35:00|7825.98|7825.98|7825.98|7825.98|7825.98|7825.98|7824.86|7824.86|0
1652704520000|2022-05-16 12:35:20|7826.83|7826.83|7826.85|7826.85|7826.85|7826.85|7826.83|7826.83|0
1652704530000|2022-05-16 12:35:30|7826.57|7826.57|7826.29|7826.29|7826.57|7826.57|7826.29|7826.29|0
1652704540000|2022-05-16 12:35:40|7826|7826|7825.72|7825.72|7826.29|7826.29|7825.72|7825.72|0
1652704560000|2022-05-16 12:36:00|7824.59|7824.59|7824.04|7824.04|7825.74|7825.74|7824.04|7824.04|0
1652704580000|2022-05-16 12:36:20|7822.92|7822.92|7822.92|7822.92|7822.92|7822.92|7822.92|7822.92|0
1652704590000|2022-05-16 12:36:30|7821.79|7821.79|7821.79|7821.79|7821.79|7821.79|7821.79|7821.79|0
1652704600000|2022-05-16 12:36:40|7820.66|7820.66|7820.09|7820.09|7820.66|7820.66|7819.81|7819.81|0
1652704610000|2022-05-16 12:36:50|7818.96|7818.96|7820.14|7820.14|7820.14|7820.14|7817.83|7817.83|0
1652704620000|2022-05-16 12:37:00|7819.01|7819.01|7819.01|7819.01|7819.01|7819.01|7819.01|7819.01|0
1652704630000|2022-05-16 12:37:10|7817.88|7817.88|7810.53|7810.53|7817.88|7817.88|7810.53|7810.53|0
1652704640000|2022-05-16 12:37:20|7809.4|7809.4|7809.4|7809.4|7809.4|7809.4|7808.27|7808.27|0
1652704650000|2022-05-16 12:37:30|7810.53|7810.53|7811.1|7811.1|7811.1|7811.1|7810.53|7810.53|0
1652704660000|2022-05-16 12:37:40|7810.82|7810.82|7806.86|7806.86|7810.82|7810.82|7806.86|7806.86|0
1652704670000|2022-05-16 12:37:50|7806.76|7806.76|7810.99|7810.99|7810.99|7810.99|7806.76|7806.76|0
1652704680000|2022-05-16 12:38:00|7811.56|7811.56|7817.49|7817.49|7818.06|7818.06|7811.56|7811.56|0
1652704690000|2022-05-16 12:38:10|7816.93|7816.93|7812.69|7812.69|7816.93|7816.93|7812.69|7812.69|0
1652704700000|2022-05-16 12:38:20|7813.26|7813.26|7813.26|7813.26|7814.39|7814.39|7813.26|7813.26|0
1652704710000|2022-05-16 12:38:30|7814.39|7814.39|7815.51|7815.51|7815.51|7815.51|7814.39|7814.39|0
1652704720000|2022-05-16 12:38:40|7814.39|7814.39|7814.39|7814.39|7816.64|7816.64|7814.39|7814.39|0
1652704730000|2022-05-16 12:38:50|7815.24|7815.24|7814.67|7814.67|7817.49|7817.49|7814.67|7814.67|0
1652704740000|2022-05-16 12:39:00|7815.8|7815.8|7814.67|7814.67|7815.8|7815.8|7814.67|7814.67|0
1652704750000|2022-05-16 12:39:10|7816.93|7816.93|7816.36|7816.36|7817.49|7817.49|7816.36|7816.36|0
1652704760000|2022-05-16 12:39:20|7815.24|7815.24|7815.25|7815.25|7815.25|7815.25|7815.24|7815.24|0
1652704770000|2022-05-16 12:39:30|7816.38|7816.38|7817.51|7817.51|7817.51|7817.51|7815.25|7815.25|0
1652704780000|2022-05-16 12:39:40|7816.38|7816.38|7815.25|7815.25|7816.38|7816.38|7815.25|7815.25|0
1652704790000|2022-05-16 12:39:50|7816.38|7816.38|7815.25|7815.25|7816.38|7816.38|7815.25|7815.25|0
1652704800000|2022-05-16 12:40:00|7816.38|7816.38|7814.4|7814.4|7816.38|7816.38|7814.4|7814.4|0
1652704810000|2022-05-16 12:40:10|7814.96|7814.96|7811.01|7811.01|7814.96|7814.96|7811.01|7811.01|0
1652704820000|2022-05-16 12:40:20|7812.14|7812.14|7811.01|7811.01|7812.14|7812.14|7811.01|7811.01|0
1652704830000|2022-05-16 12:40:30|7812.14|7812.14|7812.14|7812.14|7812.14|7812.14|7812.14|7812.14|0
1652704840000|2022-05-16 12:40:40|7812.42|7812.42|7814.42|7814.42|7815.55|7815.55|7812.42|7812.42|0
1652704850000|2022-05-16 12:40:50|7815.55|7815.55|7813.3|7813.3|7815.55|7815.55|7813.3|7813.3|0
1652704860000|2022-05-16 12:41:00|7814.42|7814.42|7814.42|7814.42|7814.42|7814.42|7814.42|7814.42|0
1652704870000|2022-05-16 12:41:10|7815.55|7815.55|7814.42|7814.42|7815.55|7815.55|7814.42|7814.42|0
1652704880000|2022-05-16 12:41:20|7814.71|7814.71|7815.55|7815.55|7815.84|7815.84|7814.71|7814.71|0
1652704900000|2022-05-16 12:41:40|7815.27|7815.27|7815.27|7815.27|7816.4|7816.4|7815.27|7815.27|0
1652704910000|2022-05-16 12:41:50|7815.84|7815.84|7816.96|7816.96|7816.96|7816.96|7814.71|7814.71|0
1652704920000|2022-05-16 12:42:00|7815.84|7815.84|7815.84|7815.84|7815.84|7815.84|7815.84|7815.84|0
1652704930000|2022-05-16 12:42:10|7816.96|7816.96|7818.66|7818.66|7818.94|7818.94|7816.96|7816.96|0
1652704940000|2022-05-16 12:42:20|7819.23|7819.23|7816.97|7816.97|7819.23|7819.23|7816.97|7816.97|0
1652704950000|2022-05-16 12:42:30|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|7816.97|7816.97|0
1652704960000|2022-05-16 12:42:40|7816.97|7816.97|7817.81|7817.81|7817.81|7817.81|7816.4|7816.4|0
1652704970000|2022-05-16 12:42:50|7817.83|7817.83|7817.83|7817.83|7817.83|7817.83|7817.83|7817.83|0
1652704990000|2022-05-16 12:43:10|7819.53|7819.53|7821|7821|7821|7821|7819.53|7819.53|0
1652705000000|2022-05-16 12:43:20|7819.59|7819.59|7819.53|7819.53|7819.59|7819.59|7818.41|7818.41|0
1652705010000|2022-05-16 12:43:30|7819.82|7819.82|7820.95|7820.95|7820.95|7820.95|7819.82|7819.82|0
1652705020000|2022-05-16 12:43:40|7821.23|7821.23|7822.36|7822.36|7822.36|7822.36|7821.23|7821.23|0
1652705030000|2022-05-16 12:43:50|7822.64|7822.64|7822.96|7822.96|7822.96|7822.96|7821.51|7821.51|0
1652705040000|2022-05-16 12:44:00|7821.83|7821.83|7821.83|7821.83|7821.83|7821.83|7821.83|7821.83|0
1652705050000|2022-05-16 12:44:10|7822.12|7822.12|7821.11|7821.11|7823.37|7823.37|7821.11|7821.11|0
1652705060000|2022-05-16 12:44:20|7823.37|7823.37|7822.21|7822.21|7823.37|7823.37|7822.21|7822.21|0
1652705080000|2022-05-16 12:44:40|7823.34|7823.34|7822.21|7822.21|7823.34|7823.34|7822.21|7822.21|0
1652705090000|2022-05-16 12:44:50|7823.34|7823.34|7823.97|7823.97|7824|7824|7823.34|7823.34|0
1652705100000|2022-05-16 12:45:00|7825.1|7825.1|7824.55|7824.55|7825.4|7825.4|7824.55|7824.55|0
1652705110000|2022-05-16 12:45:10|7825.68|7825.68|7823.42|7823.42|7825.68|7825.68|7823.42|7823.42|0
1652705120000|2022-05-16 12:45:20|7823.71|7823.71|7823.71|7823.71|7824.84|7824.84|7823.71|7823.71|0
1652705130000|2022-05-16 12:45:30|7823.14|7823.14|7819.75|7819.75|7823.14|7823.14|7819.75|7819.75|0
1652705140000|2022-05-16 12:45:40|7820.03|7820.03|7821.42|7821.42|7821.42|7821.42|7820.03|7820.03|0
1652705150000|2022-05-16 12:45:50|7820.29|7820.29|7819.16|7819.16|7820.29|7820.29|7819.16|7819.16|0
1652705160000|2022-05-16 12:46:00|7820.29|7820.29|7818.59|7818.59|7820.29|7820.29|7817.46|7817.46|0
1652705170000|2022-05-16 12:46:10|7819.16|7819.16|7819.16|7819.16|7819.16|7819.16|7819.16|7819.16|0
1652705190000|2022-05-16 12:46:30|7818.88|7818.88|7820.01|7820.01|7820.01|7820.01|7818.88|7818.88|0
1652705200000|2022-05-16 12:46:40|7818.88|7818.88|7820.01|7820.01|7820.01|7820.01|7818.88|7818.88|0
1652705210000|2022-05-16 12:46:50|7821.13|7821.13|7821.13|7821.13|7821.13|7821.13|7821.13|7821.13|0
1652705220000|2022-05-16 12:47:00|7818.88|7818.88|7818.88|7818.88|7818.88|7818.88|7817.75|7817.75|0
1652705230000|2022-05-16 12:47:10|7819.16|7819.16|7819.73|7819.73|7819.73|7819.73|7819.16|7819.16|0
1652705250000|2022-05-16 12:47:30|7820.01|7820.01|7822.96|7822.96|7823.25|7823.25|7820.01|7820.01|0
1652705260000|2022-05-16 12:47:40|7824.09|7824.09|7825.81|7825.81|7825.81|7825.81|7822.69|7822.69|0
1652705270000|2022-05-16 12:47:50|7826.38|7826.38|7826.68|7826.68|7826.7|7826.7|7826.38|7826.38|0
1652705280000|2022-05-16 12:48:00|7826.97|7826.97|7829.1|7829.1|7830.23|7830.23|7826.97|7826.97|0
1652705290000|2022-05-16 12:48:10|7828.81|7828.81|7829.98|7829.98|7829.98|7829.98|7828.81|7828.81|0
1652705300000|2022-05-16 12:48:20|7829.97|7829.97|7826.56|7826.56|7829.97|7829.97|7826.56|7826.56|0
1652705310000|2022-05-16 12:48:30|7826.84|7826.84|7826.84|7826.84|7826.86|7826.86|7826.84|7826.84|0
1652705320000|2022-05-16 12:48:40|7826.82|7826.82|7829.3|7829.3|7829.32|7829.32|7826.76|7826.76|0
1652705330000|2022-05-16 12:48:50|7829.31|7829.31|7831.03|7831.03|7831.03|7831.03|7828.21|7828.21|0
1652705340000|2022-05-16 12:49:00|7829.9|7829.9|7831.03|7831.03|7831.03|7831.03|7829.9|7829.9|0
1652705350000|2022-05-16 12:49:10|7829.9|7829.9|7829.9|7829.9|7829.9|7829.9|7829.9|7829.9|0
1652705360000|2022-05-16 12:49:20|7831.03|7831.03|7828.51|7828.51|7831.03|7831.03|7828.49|7828.49|0
1652705370000|2022-05-16 12:49:30|7828.23|7828.23|7829.36|7829.36|7829.36|7829.36|7827.1|7827.1|0
1652705380000|2022-05-16 12:49:40|7829.93|7829.93|7831.08|7831.08|7831.37|7831.37|7829.93|7829.93|0
1652705390000|2022-05-16 12:49:50|7831.2|7831.2|7830.92|7830.92|7831.2|7831.2|7829.79|7829.79|0
1652705400000|2022-05-16 12:50:00|7829.79|7829.79|7831.2|7831.2|7831.2|7831.2|7828.66|7828.66|0
1652705410000|2022-05-16 12:50:10|7832.33|7832.33|7831.2|7831.2|7832.33|7832.33|7830.07|7830.07|0
1652705420000|2022-05-16 12:50:20|7832.33|7832.33|7830.64|7830.64|7832.33|7832.33|7830.64|7830.64|0
1652705430000|2022-05-16 12:50:30|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|0
1652705440000|2022-05-16 12:50:40|7830.64|7830.64|7830.64|7830.64|7830.64|7830.64|7830.64|7830.64|0
1652705450000|2022-05-16 12:50:50|7830.92|7830.92|7830.94|7830.94|7832.05|7832.05|7830.92|7830.92|0
1652705460000|2022-05-16 12:51:00|7832.07|7832.07|7832.07|7832.07|7832.07|7832.07|7832.07|7832.07|0
1652705470000|2022-05-16 12:51:10|7833.2|7833.2|7833.27|7833.27|7833.27|7833.27|7833.2|7833.2|0
1652705480000|2022-05-16 12:51:20|7832.14|7832.14|7833.27|7833.27|7833.27|7833.27|7832.14|7832.14|0
1652705500000|2022-05-16 12:51:40|7834.4|7834.4|7834.4|7834.4|7834.4|7834.4|7834.4|7834.4|0
1652705510000|2022-05-16 12:51:50|7834.68|7834.68|7834.97|7834.97|7834.97|7834.97|7834.68|7834.68|0
1652705520000|2022-05-16 12:52:00|7833.84|7833.84|7836.09|7836.09|7836.09|7836.09|7833.84|7833.84|0
1652705530000|2022-05-16 12:52:10|7837.22|7837.22|7834.4|7834.4|7837.22|7837.22|7834.4|7834.4|0
1652705540000|2022-05-16 12:52:20|7834.12|7834.12|7833.82|7833.82|7834.12|7834.12|7833.82|7833.82|0
1652705560000|2022-05-16 12:52:40|7833.86|7833.86|7833.78|7833.78|7833.86|7833.86|7833.78|7833.78|0
1652705590000|2022-05-16 12:53:10|7834.91|7834.91|7833.78|7833.78|7834.91|7834.91|7833.78|7833.78|0
1652705610000|2022-05-16 12:53:30|7835.48|7835.48|7838.32|7838.32|7838.32|7838.32|7835.48|7835.48|0
1652705620000|2022-05-16 12:53:40|7838.3|7838.3|7836.87|7836.87|7838.3|7838.3|7836.87|7836.87|0
1652705630000|2022-05-16 12:53:50|7835.74|7835.74|7838.02|7838.02|7838.87|7838.87|7835.74|7835.74|0
1652705640000|2022-05-16 12:54:00|7836.89|7836.89|7836.61|7836.61|7838.02|7838.02|7836.61|7836.61|0
1652705650000|2022-05-16 12:54:10|7836.63|7836.63|7838.92|7838.92|7840.05|7840.05|7836.63|7836.63|0
1652705660000|2022-05-16 12:54:20|7839.49|7839.49|7840.61|7840.61|7840.61|7840.61|7839.49|7839.49|0
1652705670000|2022-05-16 12:54:30|7839.49|7839.49|7838.07|7838.07|7839.49|7839.49|7838.07|7838.07|0
1652705680000|2022-05-16 12:54:40|7839.2|7839.2|7836.94|7836.94|7839.2|7839.2|7836.66|7836.66|0
1652705690000|2022-05-16 12:54:50|7838.07|7838.07|7838.07|7838.07|7838.07|7838.07|7838.07|7838.07|0
1652705700000|2022-05-16 12:55:00|7838.64|7838.64|7838.64|7838.64|7838.64|7838.64|7838.64|7838.64|0
1652705710000|2022-05-16 12:55:10|7839.76|7839.76|7840.33|7840.33|7840.33|7840.33|7839.76|7839.76|0
1652705720000|2022-05-16 12:55:20|7841.46|7841.46|7838.07|7838.07|7841.46|7841.46|7838.07|7838.07|0
1652705730000|2022-05-16 12:55:30|7840.33|7840.33|7840.33|7840.33|7840.33|7840.33|7840.33|7840.33|0
1652705740000|2022-05-16 12:55:40|7838.07|7838.07|7840.05|7840.05|7840.05|7840.05|7838.07|7838.07|0
1652705750000|2022-05-16 12:55:50|7840.34|7840.34|7840.62|7840.62|7840.62|7840.62|7840.34|7840.34|0
1652705760000|2022-05-16 12:56:00|7840.34|7840.34|7838.64|7838.64|7840.34|7840.34|7838.64|7838.64|0
1652705770000|2022-05-16 12:56:10|7839.77|7839.77|7840.34|7840.34|7841.46|7841.46|7839.77|7839.77|0
1652705780000|2022-05-16 12:56:20|7839.21|7839.21|7840.34|7840.34|7841.46|7841.46|7839.21|7839.21|0
1652705790000|2022-05-16 12:56:30|7841.46|7841.46|7840.34|7840.34|7841.46|7841.46|7840.34|7840.34|0
1652705800000|2022-05-16 12:56:40|7840.62|7840.62|7841.75|7841.75|7842.03|7842.03|7840.62|7840.62|0
1652705810000|2022-05-16 12:56:50|7841.81|7841.81|7841.81|7841.81|7844.07|7844.07|7841.81|7841.81|0
1652705820000|2022-05-16 12:57:00|7841.83|7841.83|7844.09|7844.09|7844.09|7844.09|7841.83|7841.83|0
1652705830000|2022-05-16 12:57:10|7844.02|7844.02|7843.78|7843.78|7844.91|7844.91|7843.75|7843.75|0
1652705840000|2022-05-16 12:57:20|7842.66|7842.66|7842.09|7842.09|7842.66|7842.66|7842.09|7842.09|0
1652705860000|2022-05-16 12:57:40|7840.96|7840.96|7837.29|7837.29|7840.96|7840.96|7837.29|7837.29|0
1652705870000|2022-05-16 12:57:50|7838.41|7838.41|7838.98|7838.98|7838.98|7838.98|7838.41|7838.41|0
1652705880000|2022-05-16 12:58:00|7839.26|7839.26|7838.14|7838.14|7840.39|7840.39|7838.14|7838.14|0
1652705890000|2022-05-16 12:58:10|7839.26|7839.26|7837.51|7837.51|7840.39|7840.39|7837.51|7837.51|0
1652705900000|2022-05-16 12:58:20|7837.47|7837.47|7841.71|7841.71|7841.71|7841.71|7837.47|7837.47|0
1652705910000|2022-05-16 12:58:30|7841.42|7841.42|7840.29|7840.29|7841.42|7841.42|7840.29|7840.29|0
1652705920000|2022-05-16 12:58:40|7841.42|7841.42|7841.42|7841.42|7841.42|7841.42|7841.42|7841.42|0
1652705930000|2022-05-16 12:58:50|7841.99|7841.99|7841.99|7841.99|7841.99|7841.99|7841.99|7841.99|0
1652705940000|2022-05-16 12:59:00|7842.56|7842.56|7842.56|7842.56|7842.56|7842.56|7842.56|7842.56|0
1652705950000|2022-05-16 12:59:10|7842.54|7842.54|7843.1|7843.1|7844.23|7844.23|7842.54|7842.54|0
1652705960000|2022-05-16 12:59:20|7844.23|7844.23|7843.35|7843.35|7844.41|7844.41|7843.28|7843.28|0
1652705970000|2022-05-16 12:59:30|7842.79|7842.79|7843.92|7843.92|7843.92|7843.92|7841.66|7841.66|0
1652705980000|2022-05-16 12:59:40|7844.2|7844.2|7845.35|7845.35|7845.35|7845.35|7844.2|7844.2|0
1652705990000|2022-05-16 12:59:50|7845.92|7845.92|7845.66|7845.66|7845.92|7845.92|7845.64|7845.64|0
1652706000000|2022-05-16 13:00:00|7844.25|7844.25|7840.57|7840.57|7844.25|7844.25|7840.57|7840.57|0
1652706010000|2022-05-16 13:00:10|7840|7840|7840.29|7840.29|7840.29|7840.29|7839.72|7839.72|0
1652706020000|2022-05-16 13:00:20|7840.57|7840.57|7840.57|7840.57|7841.7|7841.7|7840.57|7840.57|0
1652706030000|2022-05-16 13:00:30|7839.44|7839.44|7841.98|7841.98|7841.98|7841.98|7839.44|7839.44|0
1652706040000|2022-05-16 13:00:40|7843.11|7843.11|7842.87|7842.87|7843.15|7843.15|7842.02|7842.02|0
1652706050000|2022-05-16 13:00:50|7844|7844|7844.85|7844.85|7844.85|7844.85|7843.15|7843.15|0
1652706060000|2022-05-16 13:01:00|7843.72|7843.72|7843.44|7843.44|7843.72|7843.72|7842.31|7842.31|0
1652706070000|2022-05-16 13:01:10|7844.57|7844.57|7845.54|7845.54|7845.98|7845.98|7844.39|7844.39|0
1652706080000|2022-05-16 13:01:20|7846.39|7846.39|7844.41|7844.41|7846.39|7846.39|7844.41|7844.41|0
1652706090000|2022-05-16 13:01:30|7845.54|7845.54|7843.28|7843.28|7845.54|7845.54|7842.15|7842.15|0
1652706100000|2022-05-16 13:01:40|7844.41|7844.41|7844.41|7844.41|7844.41|7844.41|7844.41|7844.41|0
1652706110000|2022-05-16 13:01:50|7843.28|7843.28|7843.85|7843.85|7843.85|7843.85|7843.28|7843.28|0
1652706120000|2022-05-16 13:02:00|7843.57|7843.57|7842.15|7842.15|7843.57|7843.57|7842.15|7842.15|0
1652706130000|2022-05-16 13:02:10|7842.72|7842.72|7842.08|7842.08|7842.72|7842.72|7842.08|7842.08|0
1652706140000|2022-05-16 13:02:20|7842.37|7842.37|7842.37|7842.37|7842.37|7842.37|7842.37|7842.37|0
1652706160000|2022-05-16 13:02:40|7843.5|7843.5|7844.35|7844.35|7845.47|7845.47|7843.5|7843.5|0
1652706170000|2022-05-16 13:02:50|7844.63|7844.63|7844.63|7844.63|7844.63|7844.63|7844.63|7844.63|0
1652706180000|2022-05-16 13:03:00|7844.91|7844.91|7844.35|7844.35|7844.91|7844.91|7844.35|7844.35|0
1652706190000|2022-05-16 13:03:10|7844.33|7844.33|7845.46|7845.46|7847.43|7847.43|7844.33|7844.33|0
1652706200000|2022-05-16 13:03:20|7844.33|7844.33|7847.43|7847.43|7847.43|7847.43|7844.33|7844.33|0
1652706210000|2022-05-16 13:03:30|7846.3|7846.3|7846.85|7846.85|7848|7848|7846.3|7846.3|0
1652706220000|2022-05-16 13:03:40|7847.98|7847.98|7851.14|7851.14|7851.14|7851.14|7847.98|7847.98|0
1652706230000|2022-05-16 13:03:50|7851.21|7851.21|7850.08|7850.08|7851.21|7851.21|7850.08|7850.08|0
1652706240000|2022-05-16 13:04:00|7851.21|7851.21|7850.08|7850.08|7851.21|7851.21|7850.08|7850.08|0
1652706250000|2022-05-16 13:04:10|7850.36|7850.36|7852.37|7852.37|7852.37|7852.37|7850.36|7850.36|0
1652706260000|2022-05-16 13:04:20|7852.41|7852.41|7851.58|7851.58|7852.43|7852.43|7851.58|7851.58|0
1652706270000|2022-05-16 13:04:30|7850.45|7850.45|7852.15|7852.15|7852.15|7852.15|7850.45|7850.45|0
1652706280000|2022-05-16 13:04:40|7853.28|7853.28|7854.69|7854.69|7854.69|7854.69|7853.28|7853.28|0
1652706290000|2022-05-16 13:04:50|7855.82|7855.82|7853.65|7853.65|7855.82|7855.82|7853.65|7853.65|0
1652706300000|2022-05-16 13:05:00|7853.93|7853.93|7854.8|7854.8|7856.75|7856.75|7853.93|7853.93|0
1652706310000|2022-05-16 13:05:10|7853.67|7853.67|7853.67|7853.67|7855.92|7855.92|7853.67|7853.67|0
1652706320000|2022-05-16 13:05:20|7853.38|7853.38|7855.36|7855.36|7855.36|7855.36|7853.1|7853.1|0
1652706330000|2022-05-16 13:05:30|7854.23|7854.23|7854.51|7854.51|7854.51|7854.51|7853.1|7853.1|0
1652706340000|2022-05-16 13:05:40|7855.64|7855.64|7854.51|7854.51|7855.64|7855.64|7854.51|7854.51|0
1652706350000|2022-05-16 13:05:50|7854.46|7854.46|7854.46|7854.46|7854.46|7854.46|7853.33|7853.33|0
1652706360000|2022-05-16 13:06:00|7855.59|7855.59|7855.76|7855.76|7856.15|7856.15|7855.59|7855.59|0
1652706370000|2022-05-16 13:06:10|7855.48|7855.48|7851.52|7851.52|7855.48|7855.48|7851.52|7851.52|0
1652706380000|2022-05-16 13:06:20|7850.96|7850.96|7848.64|7848.64|7850.96|7850.96|7847.51|7847.51|0
1652706390000|2022-05-16 13:06:30|7847.51|7847.51|7848.92|7848.92|7848.92|7848.92|7847.51|7847.51|0
1652706400000|2022-05-16 13:06:40|7847.79|7847.79|7847.5|7847.5|7847.79|7847.79|7847.21|7847.21|0
1652706410000|2022-05-16 13:06:50|7846.93|7846.93|7842.1|7842.1|7846.93|7846.93|7842.1|7842.1|0
1652706420000|2022-05-16 13:07:00|7840.97|7840.97|7844.93|7844.93|7844.93|7844.93|7840.97|7840.97|0
1652706430000|2022-05-16 13:07:10|7843.8|7843.8|7843.84|7843.84|7843.88|7843.88|7842.67|7842.67|0
1652706440000|2022-05-16 13:07:20|7843.87|7843.87|7843.85|7843.85|7843.87|7843.87|7841.57|7841.57|0
1652706450000|2022-05-16 13:07:30|7843.87|7843.87|7846.13|7846.13|7846.13|7846.13|7843.87|7843.87|0
1652706460000|2022-05-16 13:07:40|7844.43|7844.43|7841.89|7841.89|7844.43|7844.43|7841.89|7841.89|0
1652706470000|2022-05-16 13:07:50|7844.15|7844.15|7847.27|7847.27|7847.27|7847.27|7844.15|7844.15|0
1652706480000|2022-05-16 13:08:00|7848.4|7848.4|7846.35|7846.35|7848.4|7848.4|7846.07|7846.07|0
1652706490000|2022-05-16 13:08:10|7847.48|7847.48|7847.49|7847.49|7847.49|7847.49|7847.48|7847.48|0
1652706500000|2022-05-16 13:08:20|7847.78|7847.78|7849.19|7849.19|7850.32|7850.32|7847.78|7847.78|0
1652706520000|2022-05-16 13:08:40|7850.32|7850.32|7850.32|7850.32|7850.32|7850.32|7850.32|7850.32|0
1652706530000|2022-05-16 13:08:50|7849.19|7849.19|7849.26|7849.26|7849.26|7849.26|7849.19|7849.19|0
1652706540000|2022-05-16 13:09:00|7850.39|7850.39|7849.23|7849.23|7850.39|7850.39|7849.23|7849.23|0
1652706550000|2022-05-16 13:09:10|7849.51|7849.51|7850.06|7850.06|7850.06|7850.06|7848.93|7848.93|0
1652706560000|2022-05-16 13:09:20|7848.93|7848.93|7847.8|7847.8|7848.93|7848.93|7847.8|7847.8|0
1652706570000|2022-05-16 13:09:30|7848.93|7848.93|7851.19|7851.19|7851.19|7851.19|7848.93|7848.93|0
1652706590000|2022-05-16 13:09:50|7852.32|7852.32|7851.23|7851.23|7852.36|7852.36|7851.23|7851.23|0
1652706600000|2022-05-16 13:10:00|7849.81|7849.81|7851.51|7851.51|7851.51|7851.51|7848.96|7848.96|0
1652706610000|2022-05-16 13:10:10|7850.38|7850.38|7852.07|7852.07|7852.64|7852.64|7850.38|7850.38|0
1652706620000|2022-05-16 13:10:20|7852.33|7852.33|7849.63|7849.63|7852.33|7852.33|7849.58|7849.58|0
1652706630000|2022-05-16 13:10:30|7850.76|7850.76|7850.76|7850.76|7850.76|7850.76|7850.76|7850.76|0
1652706640000|2022-05-16 13:10:40|7850.19|7850.19|7849.06|7849.06|7850.19|7850.19|7849.06|7849.06|0
1652706650000|2022-05-16 13:10:50|7849.34|7849.34|7848.18|7848.18|7849.91|7849.91|7846.22|7846.22|0
1652706660000|2022-05-16 13:11:00|7849.31|7849.31|7850.43|7850.43|7850.43|7850.43|7849.31|7849.31|0
1652706670000|2022-05-16 13:11:10|7850.72|7850.72|7849.33|7849.33|7850.74|7850.74|7849.33|7849.33|0
1652706680000|2022-05-16 13:11:20|7849.61|7849.61|7849.08|7849.08|7849.61|7849.61|7848.48|7848.48|0
1652706690000|2022-05-16 13:11:30|7851.34|7851.34|7851.34|7851.34|7851.34|7851.34|7851.34|7851.34|0
1652706700000|2022-05-16 13:11:40|7852.47|7852.47|7852.47|7852.47|7852.47|7852.47|7852.47|7852.47|0
1652706710000|2022-05-16 13:11:50|7852.49|7852.49|7852.2|7852.2|7852.49|7852.49|7851.08|7851.08|0
1652706720000|2022-05-16 13:12:00|7851.08|7851.08|7851.04|7851.04|7852.17|7852.17|7851.04|7851.04|0
1652706730000|2022-05-16 13:12:10|7849.91|7849.91|7849.91|7849.91|7849.91|7849.91|7849.91|7849.91|0
1652706750000|2022-05-16 13:12:30|7849.63|7849.63|7849.63|7849.63|7850.76|7850.76|7849.63|7849.63|0
1652706760000|2022-05-16 13:12:40|7849.91|7849.91|7849.28|7849.28|7849.91|7849.91|7849.28|7849.28|0
1652706770000|2022-05-16 13:12:50|7848.15|7848.15|7849.84|7849.84|7849.84|7849.84|7848.15|7848.15|0
1652706780000|2022-05-16 13:13:00|7850.97|7850.97|7848.99|7848.99|7850.97|7850.97|7848.99|7848.99|0
1652706790000|2022-05-16 13:13:10|7848.15|7848.15|7847.86|7847.86|7848.15|7848.15|7847.86|7847.86|0
1652706800000|2022-05-16 13:13:20|7847.83|7847.83|7848.96|7848.96|7848.96|7848.96|7847.83|7847.83|0
1652706810000|2022-05-16 13:13:30|7849.81|7849.81|7850.94|7850.94|7850.94|7850.94|7849.81|7849.81|0
1652706820000|2022-05-16 13:13:40|7849.81|7849.81|7849.81|7849.81|7849.81|7849.81|7849.81|7849.81|0
1652706830000|2022-05-16 13:13:50|7849.79|7849.79|7849.5|7849.5|7849.79|7849.79|7849.5|7849.5|0
1652706840000|2022-05-16 13:14:00|7848.38|7848.38|7848.38|7848.38|7848.38|7848.38|7848.38|7848.38|0
1652706850000|2022-05-16 13:14:10|7847.25|7847.25|7846.29|7846.29|7847.25|7847.25|7846.29|7846.29|0
1652706860000|2022-05-16 13:14:20|7846.86|7846.86|7849.05|7849.05|7849.11|7849.11|7846.86|7846.86|0
1652706880000|2022-05-16 13:14:40|7850.17|7850.17|7847.92|7847.92|7850.17|7850.17|7847.92|7847.92|0
1652706890000|2022-05-16 13:14:50|7848.2|7848.2|7850.46|7850.46|7850.46|7850.46|7848.2|7848.2|0
1652706900000|2022-05-16 13:15:00|7851.59|7851.59|7851.59|7851.59|7851.59|7851.59|7850.46|7850.46|0
1652706910000|2022-05-16 13:15:10|7852.44|7852.44|7849.61|7849.61|7852.44|7852.44|7849.61|7849.61|0
1652706920000|2022-05-16 13:15:20|7850.74|7850.74|7850.74|7850.74|7850.74|7850.74|7850.74|7850.74|0
1652706940000|2022-05-16 13:15:40|7849.61|7849.61|7848.76|7848.76|7849.89|7849.89|7848.76|7848.76|0
1652706950000|2022-05-16 13:15:50|7849.33|7849.33|7850.46|7850.46|7850.46|7850.46|7849.33|7849.33|0
1652706960000|2022-05-16 13:16:00|7848.2|7848.2|7847.92|7847.92|7848.2|7848.2|7847.92|7847.92|0
1652706970000|2022-05-16 13:16:10|7847.63|7847.63|7847.99|7847.99|7847.99|7847.99|7847.35|7847.35|0
1652706980000|2022-05-16 13:16:20|7845.73|7845.73|7846.86|7846.86|7846.86|7846.86|7845.73|7845.73|0
1652706990000|2022-05-16 13:16:30|7847.99|7847.99|7847.99|7847.99|7847.99|7847.99|7847.99|7847.99|0
1652707000000|2022-05-16 13:16:40|7846.86|7846.86|7846.24|7846.24|7846.86|7846.86|7846.24|7846.24|0
1652707010000|2022-05-16 13:16:50|7845.67|7845.67|7842.83|7842.83|7845.67|7845.67|7842.83|7842.83|0
1652707020000|2022-05-16 13:17:00|7843.95|7843.95|7843.95|7843.95|7843.95|7843.95|7843.95|7843.95|0
1652707030000|2022-05-16 13:17:10|7842.83|7842.83|7843.1|7843.1|7843.11|7843.11|7842.83|7842.83|0
1652707040000|2022-05-16 13:17:20|7841.97|7841.97|7843.15|7843.15|7843.19|7843.19|7841.97|7841.97|0
1652707050000|2022-05-16 13:17:30|7842.58|7842.58|7842.58|7842.58|7842.58|7842.58|7842.58|7842.58|0
1652707060000|2022-05-16 13:17:40|7843.71|7843.71|7842.52|7842.52|7843.71|7843.71|7842.52|7842.52|0
1652707070000|2022-05-16 13:17:50|7841.95|7841.95|7843.08|7843.08|7843.08|7843.08|7841.95|7841.95|0
1652707080000|2022-05-16 13:18:00|7843.64|7843.64|7845.6|7845.6|7845.6|7845.6|7842.52|7842.52|0
1652707090000|2022-05-16 13:18:10|7846.72|7846.72|7843.9|7843.9|7847.01|7847.01|7843.9|7843.9|0
1652707110000|2022-05-16 13:18:30|7843.62|7843.62|7839.01|7839.01|7843.62|7843.62|7839.01|7839.01|0
1652707120000|2022-05-16 13:18:40|7840.13|7840.13|7838.16|7838.16|7840.13|7840.13|7838.16|7838.16|0
1652707130000|2022-05-16 13:18:50|7837.03|7837.03|7838.72|7838.72|7838.72|7838.72|7836.74|7836.74|0
1652707140000|2022-05-16 13:19:00|7838.44|7838.44|7846.07|7846.07|7846.07|7846.07|7838.44|7838.44|0
1652707150000|2022-05-16 13:19:10|7846.35|7846.35|7846.07|7846.07|7846.35|7846.35|7846.07|7846.07|0
1652707160000|2022-05-16 13:19:20|7847.2|7847.2|7847.2|7847.2|7847.2|7847.2|7847.2|7847.2|0
1652707170000|2022-05-16 13:19:30|7846.07|7846.07|7846.28|7846.28|7847.41|7847.41|7846.07|7846.07|0
1652707180000|2022-05-16 13:19:40|7845.15|7845.15|7845.15|7845.15|7845.15|7845.15|7845.15|7845.15|0
1652707190000|2022-05-16 13:19:50|7844.58|7844.58|7846|7846|7846|7846|7844.58|7844.58|0
1652707200000|2022-05-16 13:20:00|7847.13|7847.13|7844.02|7844.02|7847.13|7847.13|7843.17|7843.17|0
1652707210000|2022-05-16 13:20:10|7843.73|7843.73|7841.47|7841.47|7843.73|7843.73|7840.91|7840.91|0
1652707220000|2022-05-16 13:20:20|7841.76|7841.76|7841.76|7841.76|7841.76|7841.76|7840.63|7840.63|0
1652707230000|2022-05-16 13:20:30|7840.63|7840.63|7841.76|7841.76|7841.76|7841.76|7840.63|7840.63|0
1652707250000|2022-05-16 13:20:50|7842.88|7842.88|7842.88|7842.88|7844.01|7844.01|7842.88|7842.88|0
1652707260000|2022-05-16 13:21:00|7843.17|7843.17|7841.74|7841.74|7843.73|7843.73|7841.74|7841.74|0
1652707270000|2022-05-16 13:21:10|7842.02|7842.02|7841.74|7841.74|7843.72|7843.72|7840.61|7840.61|0
1652707280000|2022-05-16 13:21:20|7842.87|7842.87|7840.04|7840.04|7843.43|7843.43|7840.04|7840.04|0
1652707290000|2022-05-16 13:21:30|7838.91|7838.91|7840.32|7840.32|7840.32|7840.32|7838.91|7838.91|0
1652707310000|2022-05-16 13:21:50|7840.61|7840.61|7840.61|7840.61|7842.87|7842.87|7840.61|7840.61|0
1652707320000|2022-05-16 13:22:00|7840.32|7840.32|7840.61|7840.61|7840.61|7840.61|7840.04|7840.04|0
1652707330000|2022-05-16 13:22:10|7842.02|7842.02|7840.61|7840.61|7843.15|7843.15|7840.61|7840.61|0
1652707340000|2022-05-16 13:22:20|7839.99|7839.99|7838.01|7838.01|7839.99|7839.99|7838.01|7838.01|0
1652707350000|2022-05-16 13:22:30|7836.32|7836.32|7836.32|7836.32|7836.6|7836.6|7836.32|7836.32|0
1652707360000|2022-05-16 13:22:40|7837.44|7837.44|7838.57|7838.57|7838.57|7838.57|7837.44|7837.44|0
1652707370000|2022-05-16 13:22:50|7839.14|7839.14|7839.46|7839.46|7839.46|7839.46|7838.29|7838.29|0
1652707380000|2022-05-16 13:23:00|7840.59|7840.59|7840.59|7840.59|7840.59|7840.59|7840.59|7840.59|0
1652707390000|2022-05-16 13:23:10|7840.31|7840.31|7839.18|7839.18|7840.31|7840.31|7839.18|7839.18|0
1652707400000|2022-05-16 13:23:20|7840.31|7840.31|7839.18|7839.18|7840.31|7840.31|7839.18|7839.18|0
1652707410000|2022-05-16 13:23:30|7838.05|7838.05|7839.46|7839.46|7839.46|7839.46|7838.05|7838.05|0
1652707420000|2022-05-16 13:23:40|7839.4|7839.4|7839.4|7839.4|7839.4|7839.4|7838.27|7838.27|0
1652707430000|2022-05-16 13:23:50|7839.33|7839.33|7839.31|7839.31|7839.33|7839.33|7838.2|7838.2|0
1652707440000|2022-05-16 13:24:00|7839.6|7839.6|7833.85|7833.85|7839.6|7839.6|7833.85|7833.85|0
1652707450000|2022-05-16 13:24:10|7831.59|7831.59|7834.39|7834.39|7834.39|7834.39|7831.01|7831.01|0
1652707460000|2022-05-16 13:24:20|7834.68|7834.68|7836.93|7836.93|7836.93|7836.93|7833.55|7833.55|0
1652707470000|2022-05-16 13:24:30|7835.81|7835.81|7835.81|7835.81|7835.81|7835.81|7835.81|7835.81|0
1652707480000|2022-05-16 13:24:40|7832.42|7832.42|7832.7|7832.7|7833.55|7833.55|7832.14|7832.14|0
1652707490000|2022-05-16 13:24:50|7833.55|7833.55|7830.14|7830.14|7833.55|7833.55|7830.14|7830.14|0
1652707500000|2022-05-16 13:25:00|7830.42|7830.42|7830.66|7830.66|7831.51|7831.51|7829.25|7829.25|0
1652707510000|2022-05-16 13:25:10|7830.95|7830.95|7828.66|7828.66|7832.08|7832.08|7828.66|7828.66|0
1652707520000|2022-05-16 13:25:20|7828.37|7828.37|7829.79|7829.79|7829.79|7829.79|7828.37|7828.37|0
1652707540000|2022-05-16 13:25:40|7830.91|7830.91|7833.44|7833.44|7835.72|7835.72|7830.91|7830.91|0
1652707550000|2022-05-16 13:25:50|7832.31|7832.31|7833.44|7833.44|7833.44|7833.44|7832.31|7832.31|0
1652707560000|2022-05-16 13:26:00|7833.42|7833.42|7833.14|7833.14|7833.42|7833.42|7833.14|7833.14|0
1652707570000|2022-05-16 13:26:10|7829.19|7829.19|7829.75|7829.75|7830.03|7830.03|7828.9|7828.9|0
1652707590000|2022-05-16 13:26:30|7830.88|7830.88|7833.71|7833.71|7833.71|7833.71|7830.88|7830.88|0
1652707600000|2022-05-16 13:26:40|7834.27|7834.27|7835.4|7835.4|7835.4|7835.4|7834.27|7834.27|0
1652707610000|2022-05-16 13:26:50|7836.53|7836.53|7834.27|7834.27|7836.53|7836.53|7834.27|7834.27|0
1652707620000|2022-05-16 13:27:00|7835.4|7835.4|7834.81|7834.81|7835.4|7835.4|7834.81|7834.81|0
1652707640000|2022-05-16 13:27:20|7834.79|7834.79|7835.64|7835.64|7836.77|7836.77|7834.79|7834.79|0
1652707650000|2022-05-16 13:27:30|7835.35|7835.35|7835.35|7835.35|7835.35|7835.35|7835.35|7835.35|0
1652707660000|2022-05-16 13:27:40|7835.32|7835.32|7835.31|7835.31|7835.32|7835.32|7835.31|7835.31|0
1652707670000|2022-05-16 13:27:50|7832.76|7832.76|7836.16|7836.16|7836.16|7836.16|7832.76|7832.76|0
1652707680000|2022-05-16 13:28:00|7835.59|7835.59|7833.63|7833.63|7836.72|7836.72|7832.2|7832.2|0
1652707690000|2022-05-16 13:28:10|7832.78|7832.78|7830.8|7830.8|7833.06|7833.06|7830.8|7830.8|0
1652707700000|2022-05-16 13:28:20|7831.93|7831.93|7829.09|7829.09|7831.93|7831.93|7829.09|7829.09|0
1652707710000|2022-05-16 13:28:30|7828.81|7828.81|7830.48|7830.48|7831.04|7831.04|7828.79|7828.79|0
1652707720000|2022-05-16 13:28:40|7831.61|7831.61|7831.61|7831.61|7832.74|7832.74|7831.61|7831.61|0
1652707730000|2022-05-16 13:28:50|7832.74|7832.74|7831.61|7831.61|7832.74|7832.74|7831.61|7831.61|0
1652707740000|2022-05-16 13:29:00|7830.48|7830.48|7829.98|7829.98|7831.61|7831.61|7828.79|7828.79|0
1652707750000|2022-05-16 13:29:10|7828.85|7828.85|7829.98|7829.98|7829.98|7829.98|7828.56|7828.56|0
1652707760000|2022-05-16 13:29:20|7831.1|7831.1|7831.1|7831.1|7831.1|7831.1|7831.1|7831.1|0
1652707770000|2022-05-16 13:29:30|7829.98|7829.98|7833.37|7833.37|7833.65|7833.65|7829.98|7829.98|0
1652707780000|2022-05-16 13:29:40|7834.5|7834.5|7833.37|7833.37|7834.5|7834.5|7833.37|7833.37|0
1652707790000|2022-05-16 13:29:50|7835.62|7835.62|7834.2|7834.2|7837.86|7837.86|7832.23|7832.23|0
1652707800000|2022-05-16 13:30:00|7834.48|7834.48|7838.16|7838.16|7838.44|7838.44|7833.63|7833.63|0
1652707810000|2022-05-16 13:30:10|7837.88|7837.88|7841.33|7841.33|7841.35|7841.35|7837.57|7837.57|0
1652707820000|2022-05-16 13:30:20|7842.46|7842.46|7835.76|7835.76|7842.51|7842.51|7835.76|7835.76|0
1652707830000|2022-05-16 13:30:30|7834.63|7834.63|7838.61|7838.61|7838.61|7838.61|7832.14|7832.14|0
1652707840000|2022-05-16 13:30:40|7839.46|7839.46|7832.39|7832.39|7839.46|7839.46|7831.26|7831.26|0
1652707850000|2022-05-16 13:30:50|7833.52|7833.52|7840.62|7840.62|7840.62|7840.62|7833.52|7833.52|0
1652707860000|2022-05-16 13:31:00|7840.34|7840.34|7841.46|7841.46|7842.6|7842.6|7836.67|7836.67|0
1652707870000|2022-05-16 13:31:10|7842.03|7842.03|7843|7843|7843.19|7843.19|7839.77|7839.77|0
1652707880000|2022-05-16 13:31:20|7843.85|7843.85|7841.02|7841.02|7843.85|7843.85|7840.74|7840.74|0
1652707890000|2022-05-16 13:31:30|7841.3|7841.3|7842.45|7842.45|7842.45|7842.45|7839.89|7839.89|0
1652707900000|2022-05-16 13:31:40|7842.44|7842.44|7845.58|7845.58|7846.15|7846.15|7841.31|7841.31|0
1652707910000|2022-05-16 13:31:50|7846.71|7846.71|7843.57|7843.57|7846.71|7846.71|7843.01|7843.01|0
1652707920000|2022-05-16 13:32:00|7844.14|7844.14|7849.23|7849.23|7851.49|7851.49|7844.14|7844.14|0
1652707930000|2022-05-16 13:32:10|7848.1|7848.1|7847.8|7847.8|7850.64|7850.64|7847.8|7847.8|0
1652707940000|2022-05-16 13:32:20|7848.93|7848.93|7850.43|7850.43|7852.7|7852.7|7848.93|7848.93|0
1652707950000|2022-05-16 13:32:30|7851.56|7851.56|7849.91|7849.91|7852.41|7852.41|7849.91|7849.91|0
1652707960000|2022-05-16 13:32:40|7850.19|7850.19|7852.7|7852.7|7854.96|7854.96|7850.19|7850.19|0
1652707970000|2022-05-16 13:32:50|7853.83|7853.83|7858.35|7858.35|7859.48|7859.48|7853.83|7853.83|0
1652707980000|2022-05-16 13:33:00|7858.64|7858.64|7857.29|7857.29|7860.68|7860.68|7857.01|7857.01|0
1652707990000|2022-05-16 13:33:10|7857.86|7857.86|7857.57|7857.57|7857.86|7857.86|7855.59|7855.59|0
1652708000000|2022-05-16 13:33:20|7858.7|7858.7|7859.34|7859.34|7859.34|7859.34|7857.63|7857.63|0
1652708010000|2022-05-16 13:33:30|7858.21|7858.21|7862.73|7862.73|7863.02|7863.02|7858.21|7858.21|0
1652708020000|2022-05-16 13:33:40|7863.3|7863.3|7860.16|7860.16|7863.3|7863.3|7859.87|7859.87|0
1652708030000|2022-05-16 13:33:50|7859.03|7859.03|7856.25|7856.25|7860.23|7860.23|7856.25|7856.25|0
1652708040000|2022-05-16 13:34:00|7856.28|7856.28|7846.29|7846.29|7856.28|7856.28|7846.29|7846.29|0
1652708050000|2022-05-16 13:34:10|7846.24|7846.24|7848.45|7848.45|7848.45|7848.45|7845.91|7845.91|0
1652708060000|2022-05-16 13:34:20|7848.74|7848.74|7853.31|7853.31|7853.31|7853.31|7848.74|7848.74|0
1652708070000|2022-05-16 13:34:30|7854.44|7854.44|7850.74|7850.74|7854.44|7854.44|7847.63|7847.63|0
1652708080000|2022-05-16 13:34:40|7851.02|7851.02|7856.67|7856.67|7856.67|7856.67|7851.02|7851.02|0
1652708090000|2022-05-16 13:34:50|7855.54|7855.54|7856.39|7856.39|7857.52|7857.52|7854.41|7854.41|0
1652708100000|2022-05-16 13:35:00|7856.96|7856.96|7858.43|7858.43|7860.41|7860.41|7856.39|7856.39|0
1652708110000|2022-05-16 13:35:10|7858.71|7858.71|7859.56|7859.56|7859.56|7859.56|7855.04|7855.04|0
1652708120000|2022-05-16 13:35:20|7860.68|7860.68|7862.2|7862.2|7862.2|7862.2|7860.68|7860.68|0
1652708130000|2022-05-16 13:35:30|7863.33|7863.33|7867.49|7867.49|7867.49|7867.49|7863.33|7863.33|0
1652708140000|2022-05-16 13:35:40|7867.77|7867.77|7867.56|7867.56|7867.77|7867.77|7866.92|7866.92|0
1652708150000|2022-05-16 13:35:50|7866.43|7866.43|7863.32|7863.32|7867.27|7867.27|7863.32|7863.32|0
1652708160000|2022-05-16 13:36:00|7863.04|7863.04|7860.27|7860.27|7863.04|7863.04|7859.42|7859.42|0
1652708170000|2022-05-16 13:36:10|7859.14|7859.14|7860.83|7860.83|7861.11|7861.11|7856.88|7856.88|0
1652708180000|2022-05-16 13:36:20|7861.4|7861.4|7861.11|7861.11|7861.96|7861.96|7861.11|7861.11|0
1652708190000|2022-05-16 13:36:30|7861.68|7861.68|7864.21|7864.21|7865.35|7865.35|7861.11|7861.11|0
1652708200000|2022-05-16 13:36:40|7863.92|7863.92|7859.64|7859.64|7863.92|7863.92|7859.64|7859.64|0
1652708210000|2022-05-16 13:36:50|7858.51|7858.51|7864.17|7864.17|7864.45|7864.45|7857.94|7857.94|0
1652708220000|2022-05-16 13:37:00|7867.55|7867.55|7867.56|7867.56|7867.56|7867.56|7864.73|7864.73|0
1652708230000|2022-05-16 13:37:10|7869.25|7869.25|7868.43|7868.43|7869.25|7869.25|7865.88|7865.88|0
1652708240000|2022-05-16 13:37:20|7870.68|7870.68|7872.66|7872.66|7872.66|7872.66|7867.58|7867.58|0
1652708250000|2022-05-16 13:37:30|7872.38|7872.38|7869.34|7869.34|7873.58|7873.58|7868.21|7868.21|0
1652708260000|2022-05-16 13:37:40|7869.91|7869.91|7875.29|7875.29|7875.29|7875.29|7868.78|7868.78|0
1652708270000|2022-05-16 13:37:50|7875.57|7875.57|7874.97|7874.97|7875.57|7875.57|7871.58|7871.58|0
1652708280000|2022-05-16 13:38:00|7875.25|7875.25|7876.1|7876.1|7877.23|7877.23|7872.43|7872.43|0
1652708290000|2022-05-16 13:38:10|7874.98|7874.98|7874.81|7874.81|7877.9|7877.9|7874.81|7874.81|0
1652708300000|2022-05-16 13:38:20|7874.24|7874.24|7877.3|7877.3|7877.37|7877.37|7874.24|7874.24|0
1652708310000|2022-05-16 13:38:30|7877.37|7877.37|7875.96|7875.96|7877.65|7877.65|7875.68|7875.68|0
1652708320000|2022-05-16 13:38:40|7875.68|7875.68|7876.83|7876.83|7878.24|7878.24|7875.68|7875.68|0
1652708330000|2022-05-16 13:38:50|7877.4|7877.4|7879.66|7879.66|7880.22|7880.22|7877.4|7877.4|0
1652708340000|2022-05-16 13:39:00|7879.38|7879.38|7877.39|7877.39|7880.5|7880.5|7875.96|7875.96|0
1652708350000|2022-05-16 13:39:10|7877.11|7877.11|7874.23|7874.23|7877.91|7877.91|7874.23|7874.23|0
1652708360000|2022-05-16 13:39:20|7873.38|7873.38|7873.17|7873.17|7874.31|7874.31|7872.89|7872.89|0
1652708370000|2022-05-16 13:39:30|7872.61|7872.61|7870.09|7870.09|7873.17|7873.17|7869.53|7869.53|0
1652708380000|2022-05-16 13:39:40|7872.35|7872.35|7876.42|7876.42|7876.42|7876.42|7872.14|7872.14|0
1652708390000|2022-05-16 13:39:50|7876.7|7876.7|7878.2|7878.2|7879.33|7879.33|7876.7|7876.7|0
1652708400000|2022-05-16 13:40:00|7878.77|7878.77|7881.03|7881.03|7881.03|7881.03|7877.64|7877.64|0
1652708410000|2022-05-16 13:40:10|7880.46|7880.46|7882.44|7882.44|7883.29|7883.29|7879.33|7879.33|0
1652708420000|2022-05-16 13:40:20|7883.57|7883.57|7880.44|7880.44|7883.57|7883.57|7880.44|7880.44|0
1652708430000|2022-05-16 13:40:30|7880.48|7880.48|7879.92|7879.92|7880.48|7880.48|7877.09|7877.09|0
1652708440000|2022-05-16 13:40:40|7881.05|7881.05|7881.47|7881.47|7883.12|7883.12|7881.05|7881.05|0
1652708450000|2022-05-16 13:40:50|7880.34|7880.34|7881.16|7881.16|7881.75|7881.75|7878.94|7878.94|0
1652708460000|2022-05-16 13:41:00|7880.03|7880.03|7878.34|7878.34|7881.44|7881.44|7877.77|7877.77|0
1652708470000|2022-05-16 13:41:10|7878.43|7878.43|7881.82|7881.82|7881.82|7881.82|7878.43|7878.43|0
1652708480000|2022-05-16 13:41:20|7880.7|7880.7|7881.23|7881.23|7881.82|7881.82|7879.57|7879.57|0
1652708490000|2022-05-16 13:41:30|7881.52|7881.52|7880.95|7880.95|7882.08|7882.08|7880.39|7880.39|0
1652708500000|2022-05-16 13:41:40|7882.08|7882.08|7884.37|7884.37|7884.37|7884.37|7880.95|7880.95|0
1652708510000|2022-05-16 13:41:50|7884.93|7884.93|7883.38|7883.38|7885.32|7885.32|7882.25|7882.25|0
1652708520000|2022-05-16 13:42:00|7882.25|7882.25|7883.95|7883.95|7883.95|7883.95|7879.99|7879.99|0
1652708530000|2022-05-16 13:42:10|7885.64|7885.64|7885.97|7885.97|7887.1|7887.1|7884.55|7884.55|0
1652708540000|2022-05-16 13:42:20|7885.68|7885.68|7884.55|7884.55|7886.53|7886.53|7884.55|7884.55|0
1652708550000|2022-05-16 13:42:30|7885.68|7885.68|7887.66|7887.66|7887.66|7887.66|7884.55|7884.55|0
1652708560000|2022-05-16 13:42:40|7887.63|7887.63|7890.45|7890.45|7891.58|7891.58|7887.34|7887.34|0
1652708570000|2022-05-16 13:42:50|7890.17|7890.17|7887.34|7887.34|7890.17|7890.17|7887.34|7887.34|0
1652708580000|2022-05-16 13:43:00|7886.22|7886.22|7886.81|7886.81|7887.34|7887.34|7885.65|7885.65|0
1652708590000|2022-05-16 13:43:10|7887.95|7887.95|7891.3|7891.3|7891.3|7891.3|7887.62|7887.62|0
1652708600000|2022-05-16 13:43:20|7891.58|7891.58|7892.43|7892.43|7892.43|7892.43|7890.73|7890.73|0
1652708610000|2022-05-16 13:43:30|7892.15|7892.15|7890.8|7890.8|7892.15|7892.15|7887.91|7887.91|0
1652708620000|2022-05-16 13:43:40|7891.93|7891.93|7890.8|7890.8|7893.07|7893.07|7890.8|7890.8|0
1652708630000|2022-05-16 13:43:50|7889.67|7889.67|7887.7|7887.7|7889.67|7889.67|7887.7|7887.7|0
1652708640000|2022-05-16 13:44:00|7888.82|7888.82|7887.13|7887.13|7890.24|7890.24|7887.13|7887.13|0
1652708650000|2022-05-16 13:44:10|7887.1|7887.1|7876.37|7876.37|7887.1|7887.1|7876.37|7876.37|0
1652708660000|2022-05-16 13:44:20|7877.5|7877.5|7880.77|7880.77|7881.05|7881.05|7874.82|7874.82|0
1652708670000|2022-05-16 13:44:30|7881.34|7881.34|7885.38|7885.38|7887.36|7887.36|7881.34|7881.34|0
1652708680000|2022-05-16 13:44:40|7885.96|7885.96|7883.38|7883.38|7885.96|7885.96|7879.14|7879.14|0
1652708690000|2022-05-16 13:44:50|7883.1|7883.1|7881.4|7881.4|7883.1|7883.1|7880.55|7880.55|0
1652708700000|2022-05-16 13:45:00|7880.27|7880.27|7883.62|7883.62|7883.62|7883.62|7877.4|7877.4|0
1652708710000|2022-05-16 13:45:10|7883.9|7883.9|7879.98|7879.98|7884.74|7884.74|7879.98|7879.98|0
1652708720000|2022-05-16 13:45:20|7880.26|7880.26|7880.26|7880.26|7882.52|7882.52|7880.26|7880.26|0
1652708730000|2022-05-16 13:45:30|7878.57|7878.57|7877.94|7877.94|7879.7|7879.7|7875.96|7875.96|0
1652708740000|2022-05-16 13:45:40|7877.9|7877.9|7870.25|7870.25|7877.9|7877.9|7870.25|7870.25|0
1652708750000|2022-05-16 13:45:50|7869.69|7869.69|7866.54|7866.54|7869.69|7869.69|7865.41|7865.41|0
1652708760000|2022-05-16 13:46:00|7867.67|7867.67|7861.36|7861.36|7867.67|7867.67|7861.36|7861.36|0
1652708770000|2022-05-16 13:46:10|7859.1|7859.1|7852.43|7852.43|7859.1|7859.1|7851.3|7851.3|0
1652708780000|2022-05-16 13:46:20|7852.36|7852.36|7847.67|7847.67|7852.36|7852.36|7845.98|7845.98|0
1652708790000|2022-05-16 13:46:30|7847.98|7847.98|7852.23|7852.23|7854.22|7854.22|7847.7|7847.7|0
1652708800000|2022-05-16 13:46:40|7851.1|7851.1|7853.64|7853.64|7853.64|7853.64|7850.53|7850.53|0
1652708810000|2022-05-16 13:46:50|7854.77|7854.77|7856.75|7856.75|7858.44|7858.44|7854.77|7854.77|0
1652708820000|2022-05-16 13:47:00|7856.78|7856.78|7860.22|7860.22|7861.35|7861.35|7856.78|7856.78|0
1652708830000|2022-05-16 13:47:10|7861.35|7861.35|7862.89|7862.89|7865.98|7865.98|7860.05|7860.05|0
1652708840000|2022-05-16 13:47:20|7861.77|7861.77|7857.52|7857.52|7864.02|7864.02|7857.52|7857.52|0
1652708850000|2022-05-16 13:47:30|7856.4|7856.4|7861.2|7861.2|7861.2|7861.2|7856.4|7856.4|0
1652708860000|2022-05-16 13:47:40|7858.94|7858.94|7860.56|7860.56|7860.56|7860.56|7858.87|7858.87|0
1652708870000|2022-05-16 13:47:50|7860|7860|7857.74|7857.74|7860.56|7860.56|7857.74|7857.74|0
1652708880000|2022-05-16 13:48:00|7858.87|7858.87|7853.17|7853.17|7858.87|7858.87|7852.9|7852.9|0
1652708890000|2022-05-16 13:48:10|7851.75|7851.75|7852.88|7852.88|7853.16|7853.16|7851.18|7851.18|0
1652708900000|2022-05-16 13:48:20|7854.01|7854.01|7852.81|7852.81|7855.07|7855.07|7851.69|7851.69|0
1652708910000|2022-05-16 13:48:30|7851.68|7851.68|7855.07|7855.07|7856.2|7856.2|7851.68|7851.68|0
1652708920000|2022-05-16 13:48:40|7853.94|7853.94|7855.03|7855.03|7855.04|7855.04|7852.78|7852.78|0
1652708930000|2022-05-16 13:48:50|7853.9|7853.9|7853.29|7853.29|7854.98|7854.98|7852.77|7852.77|0
1652708940000|2022-05-16 13:49:00|7853.5|7853.5|7858.3|7858.3|7858.3|7858.3|7853.5|7853.5|0
1652708950000|2022-05-16 13:49:10|7859.43|7859.43|7860.02|7860.02|7860.02|7860.02|7858.04|7858.04|0
1652708960000|2022-05-16 13:49:20|7858.89|7858.89|7858.03|7858.03|7858.89|7858.89|7856.62|7856.62|0
1652708970000|2022-05-16 13:49:30|7857.75|7857.75|7856.33|7856.33|7857.75|7857.75|7856.33|7856.33|0
1652708980000|2022-05-16 13:49:40|7856.31|7856.31|7861.98|7861.98|7861.98|7861.98|7855.74|7855.74|0
1652708990000|2022-05-16 13:49:50|7863.11|7863.11|7863.12|7863.12|7865.09|7865.09|7863.11|7863.11|0
1652709000000|2022-05-16 13:50:00|7861.99|7861.99|7861.36|7861.36|7861.99|7861.99|7859.16|7859.16|0
1652709010000|2022-05-16 13:50:10|7860.24|7860.24|7860.26|7860.26|7862.52|7862.52|7859.96|7859.96|0
1652709020000|2022-05-16 13:50:20|7859.41|7859.41|7856.3|7856.3|7859.41|7859.41|7855.73|7855.73|0
1652709030000|2022-05-16 13:50:30|7857.43|7857.43|7858.56|7858.56|7860.54|7860.54|7857.43|7857.43|0
1652709040000|2022-05-16 13:50:40|7859.69|7859.69|7858.56|7858.56|7860.82|7860.82|7858|7858|0
1652709050000|2022-05-16 13:50:50|7861.95|7861.95|7866.17|7866.17|7866.45|7866.45|7861.95|7861.95|0
1652709060000|2022-05-16 13:51:00|7865.04|7865.04|7868.71|7868.71|7868.71|7868.71|7864.48|7864.48|0
1652709070000|2022-05-16 13:51:10|7867.59|7867.59|7871.11|7871.11|7872.24|7872.24|7867.59|7867.59|0
1652709080000|2022-05-16 13:51:20|7870.83|7870.83|7874.22|7874.22|7874.22|7874.22|7870.83|7870.83|0
1652709090000|2022-05-16 13:51:30|7875.35|7875.35|7872.1|7872.1|7875.35|7875.35|7871.96|7871.96|0
1652709100000|2022-05-16 13:51:40|7872.38|7872.38|7878.1|7878.1|7878.1|7878.1|7872.38|7872.38|0
1652709110000|2022-05-16 13:51:50|7876.97|7876.97|7880.96|7880.96|7881.81|7881.81|7876.97|7876.97|0
1652709120000|2022-05-16 13:52:00|7879.83|7879.83|7881.8|7881.8|7881.8|7881.8|7876.45|7876.45|0
1652709130000|2022-05-16 13:52:10|7881.79|7881.79|7880.94|7880.94|7881.8|7881.8|7880.65|7880.65|0
1652709140000|2022-05-16 13:52:20|7882.07|7882.07|7884.39|7884.39|7884.39|7884.39|7880.65|7880.65|0
1652709150000|2022-05-16 13:52:30|7884.11|7884.11|7886.66|7886.66|7886.66|7886.66|7883.27|7883.27|0
1652709160000|2022-05-16 13:52:40|7885.53|7885.53|7884.4|7884.4|7885.53|7885.53|7881.58|7881.58|0
1652709170000|2022-05-16 13:52:50|7885.53|7885.53|7888.42|7888.42|7888.42|7888.42|7885.53|7885.53|0
1652709180000|2022-05-16 13:53:00|7888.98|7888.98|7888.7|7888.7|7888.98|7888.98|7887.57|7887.57|0
1652709190000|2022-05-16 13:53:10|7888.74|7888.74|7890.75|7890.75|7891.33|7891.33|7888.74|7888.74|0
1652709200000|2022-05-16 13:53:20|7890.85|7890.85|7890.29|7890.29|7893.95|7893.95|7890.29|7890.29|0
1652709210000|2022-05-16 13:53:30|7891.41|7891.41|7892.54|7892.54|7892.54|7892.54|7891.41|7891.41|0
1652709220000|2022-05-16 13:53:40|7893.67|7893.67|7895.37|7895.37|7897.07|7897.07|7893.67|7893.67|0
1652709230000|2022-05-16 13:53:50|7896.5|7896.5|7894.52|7894.52|7896.5|7896.5|7893.11|7893.11|0
1652709240000|2022-05-16 13:54:00|7894.81|7894.81|7893.96|7893.96|7896.22|7896.22|7893.96|7893.96|0
1652709250000|2022-05-16 13:54:10|7893.68|7893.68|7891.98|7891.98|7894.52|7894.52|7890.85|7890.85|0
1652709260000|2022-05-16 13:54:20|7893.11|7893.11|7891.98|7891.98|7893.11|7893.11|7890.85|7890.85|0
1652709270000|2022-05-16 13:54:30|7890.85|7890.85|7886.87|7886.87|7890.85|7890.85|7886.87|7886.87|0
1652709280000|2022-05-16 13:54:40|7889.13|7889.13|7893.52|7893.52|7893.52|7893.52|7889.13|7889.13|0
1652709290000|2022-05-16 13:54:50|7894.65|7894.65|7891.25|7891.25|7894.65|7894.65|7891.25|7891.25|0
1652709300000|2022-05-16 13:55:00|7892.38|7892.38|7893.8|7893.8|7893.8|7893.8|7892.38|7892.38|0
1652709310000|2022-05-16 13:55:10|7894.93|7894.93|7897|7897|7897|7897|7894.18|7894.18|0
1652709320000|2022-05-16 13:55:20|7896.16|7896.16|7893.92|7893.92|7896.44|7896.44|7893.92|7893.92|0
1652709330000|2022-05-16 13:55:30|7894.2|7894.2|7897.03|7897.03|7898.72|7898.72|7894.2|7894.2|0
1652709340000|2022-05-16 13:55:40|7898.15|7898.15|7897.31|7897.31|7899.57|7899.57|7897.03|7897.03|0
1652709350000|2022-05-16 13:55:50|7898.44|7898.44|7896.46|7896.46|7899.85|7899.85|7896.46|7896.46|0
1652709360000|2022-05-16 13:56:00|7896.43|7896.43|7898.39|7898.39|7898.39|7898.39|7893.02|7893.02|0
1652709370000|2022-05-16 13:56:10|7898.67|7898.67|7899.52|7899.52|7901.49|7901.49|7898.67|7898.67|0
1652709380000|2022-05-16 13:56:20|7901.78|7901.78|7901.25|7901.25|7902.34|7902.34|7900.09|7900.09|0
1652709390000|2022-05-16 13:56:30|7902.38|7902.38|7902.34|7902.34|7903.51|7903.51|7901.21|7901.21|0
1652709400000|2022-05-16 13:56:40|7902.06|7902.06|7900.38|7900.38|7902.06|7902.06|7899.25|7899.25|0
1652709410000|2022-05-16 13:56:50|7899.25|7899.25|7897.27|7897.27|7899.54|7899.54|7895.58|7895.58|0
1652709420000|2022-05-16 13:57:00|7898.4|7898.4|7893.01|7893.01|7898.4|7898.4|7893.01|7893.01|0
1652709430000|2022-05-16 13:57:10|7891.88|7891.88|7896.33|7896.33|7896.33|7896.33|7890.16|7890.16|0
1652709440000|2022-05-16 13:57:20|7897.46|7897.46|7898.34|7898.34|7899.47|7899.47|7897.18|7897.18|0
1652709450000|2022-05-16 13:57:30|7896.64|7896.64|7896.65|7896.65|7897.77|7897.77|7896.64|7896.64|0
1652709460000|2022-05-16 13:57:40|7896.62|7896.62|7895.19|7895.19|7896.92|7896.92|7895.19|7895.19|0
1652709470000|2022-05-16 13:57:50|7895.75|7895.75|7896.04|7896.04|7897.16|7897.16|7895.75|7895.75|0
1652709480000|2022-05-16 13:58:00|7897.16|7897.16|7895.75|7895.75|7897.45|7897.45|7895.75|7895.75|0
1652709490000|2022-05-16 13:58:10|7894.62|7894.62|7890.96|7890.96|7894.62|7894.62|7890.68|7890.68|0
1652709500000|2022-05-16 13:58:20|7892.09|7892.09|7889.46|7889.46|7892.09|7892.09|7888.33|7888.33|0
1652709510000|2022-05-16 13:58:30|7890.59|7890.59|7893.13|7893.13|7893.13|7893.13|7889.46|7889.46|0
1652709520000|2022-05-16 13:58:40|7893.7|7893.7|7893.4|7893.4|7893.98|7893.98|7893.4|7893.4|0
1652709530000|2022-05-16 13:58:50|7892.27|7892.27|7893.61|7893.61|7893.89|7893.89|7892.2|7892.2|0
1652709540000|2022-05-16 13:59:00|7893.89|7893.89|7892.41|7892.41|7893.89|7893.89|7891.6|7891.6|0
1652709550000|2022-05-16 13:59:10|7893.54|7893.54|7887.89|7887.89|7893.54|7893.54|7887.89|7887.89|0
1652709560000|2022-05-16 13:59:20|7887.85|7887.85|7887.18|7887.18|7888.96|7888.96|7887.18|7887.18|0
1652709570000|2022-05-16 13:59:30|7886.05|7886.05|7888.27|7888.27|7888.27|7888.27|7884.02|7884.02|0
1652709580000|2022-05-16 13:59:40|7888.3|7888.3|7887.17|7887.17|7888.86|7888.86|7885.47|7885.47|0
1652709590000|2022-05-16 13:59:50|7888.3|7888.3|7889.99|7889.99|7889.99|7889.99|7886.88|7886.88|0
1652709600000|2022-05-16 14:00:00|7890.27|7890.27|7887.17|7887.17|7890.27|7890.27|7887.17|7887.17|0
1652709610000|2022-05-16 14:00:10|7886.88|7886.88|7889.7|7889.7|7889.7|7889.7|7884.6|7884.6|0
1652709620000|2022-05-16 14:00:20|7888.57|7888.57|7883.22|7883.22|7888.57|7888.57|7883.22|7883.22|0
1652709630000|2022-05-16 14:00:30|7882.37|7882.37|7879.16|7879.16|7882.93|7882.93|7879.16|7879.16|0
1652709640000|2022-05-16 14:00:40|7879.44|7879.44|7882.27|7882.27|7883.96|7883.96|7879.44|7879.44|0
1652709650000|2022-05-16 14:00:50|7881.42|7881.42|7878.84|7878.84|7881.42|7881.42|7878.28|7878.28|0
1652709660000|2022-05-16 14:01:00|7878.55|7878.55|7871.9|7871.9|7878.55|7878.55|7871.07|7871.07|0
1652709670000|2022-05-16 14:01:10|7873.32|7873.32|7873.26|7873.26|7878.38|7878.38|7873.26|7873.26|0
1652709680000|2022-05-16 14:01:20|7872.13|7872.13|7872.63|7872.63|7873.21|7873.21|7870.67|7870.67|0
1652709690000|2022-05-16 14:01:30|7873.76|7873.76|7875.25|7875.25|7877.5|7877.5|7873.76|7873.76|0
1652709700000|2022-05-16 14:01:40|7876.38|7876.38|7875.25|7875.25|7876.66|7876.66|7875.25|7875.25|0
1652709710000|2022-05-16 14:01:50|7876.38|7876.38|7878.07|7878.07|7878.07|7878.07|7874.12|7874.12|0
1652709720000|2022-05-16 14:02:00|7879.2|7879.2|7882.03|7882.03|7882.03|7882.03|7878.35|7878.35|0
1652709730000|2022-05-16 14:02:10|7880.9|7880.9|7881.46|7881.46|7882.03|7882.03|7880.62|7880.62|0
1652709740000|2022-05-16 14:02:20|7881.18|7881.18|7883.2|7883.2|7883.2|7883.2|7880.05|7880.05|0
1652709750000|2022-05-16 14:02:30|7884.33|7884.33|7881.22|7881.22|7886.02|7886.02|7881.22|7881.22|0
1652709760000|2022-05-16 14:02:40|7880.37|7880.37|7882.07|7882.07|7882.07|7882.07|7880.37|7880.37|0
1652709770000|2022-05-16 14:02:50|7882.63|7882.63|7882.67|7882.67|7882.67|7882.67|7881.5|7881.5|0
1652709780000|2022-05-16 14:03:00|7881.54|7881.54|7878.09|7878.09|7881.54|7881.54|7877.53|7877.53|0
1652709790000|2022-05-16 14:03:10|7878.66|7878.66|7880.64|7880.64|7880.64|7880.64|7878.66|7878.66|0
1652709800000|2022-05-16 14:03:20|7881.76|7881.76|7882.65|7882.65|7887.17|7887.17|7881.48|7881.48|0
1652709810000|2022-05-16 14:03:30|7883.78|7883.78|7883.82|7883.82|7884.34|7884.34|7882.65|7882.65|0
1652709820000|2022-05-16 14:03:40|7884.38|7884.38|7886.36|7886.36|7887.21|7887.21|7884.38|7884.38|0
1652709830000|2022-05-16 14:03:50|7886.08|7886.08|7887.2|7887.2|7887.2|7887.2|7884.36|7884.36|0
1652709840000|2022-05-16 14:04:00|7888.33|7888.33|7887.23|7887.23|7888.33|7888.33|7887.2|7887.2|0
1652709850000|2022-05-16 14:04:10|7888.36|7888.36|7888.49|7888.49|7888.49|7888.49|7884.52|7884.52|0
1652709860000|2022-05-16 14:04:20|7887.36|7887.36|7886.56|7886.56|7887.94|7887.94|7884.83|7884.83|0
1652709870000|2022-05-16 14:04:30|7887.69|7887.69|7885.19|7885.19|7888.02|7888.02|7885.19|7885.19|0
1652709880000|2022-05-16 14:04:40|7885.17|7885.17|7886.49|7886.49|7887.35|7887.35|7885.09|7885.09|0
1652709890000|2022-05-16 14:04:50|7886.78|7886.78|7884.46|7884.46|7886.78|7886.78|7883.33|7883.33|0
1652709900000|2022-05-16 14:05:00|7885.31|7885.31|7885.59|7885.59|7888.13|7888.13|7885.31|7885.31|0
1652709910000|2022-05-16 14:05:10|7886.72|7886.72|7883.93|7883.93|7887.04|7887.04|7883.93|7883.93|0
1652709920000|2022-05-16 14:05:20|7881.67|7881.67|7883.09|7883.09|7883.09|7883.09|7880.54|7880.54|0
1652709930000|2022-05-16 14:05:30|7882.81|7882.81|7883.16|7883.16|7884.29|7884.29|7880.27|7880.27|0
1652709940000|2022-05-16 14:05:40|7882.03|7882.03|7880.9|7880.9|7882.03|7882.03|7880.9|7880.9|0
1652709950000|2022-05-16 14:05:50|7880.61|7880.61|7878.64|7878.64|7880.9|7880.9|7878.64|7878.64|0
1652709960000|2022-05-16 14:06:00|7878.65|7878.65|7873.52|7873.52|7878.65|7878.65|7873.52|7873.52|0
1652709970000|2022-05-16 14:06:10|7874.65|7874.65|7882.85|7882.85|7883.13|7883.13|7874.65|7874.65|0
1652709980000|2022-05-16 14:06:20|7882.56|7882.56|7878.94|7878.94|7882.56|7882.56|7877.81|7877.81|0
1652709990000|2022-05-16 14:06:30|7877.81|7877.81|7878.37|7878.37|7878.94|7878.94|7877.52|7877.52|0
1652710000000|2022-05-16 14:06:40|7878.35|7878.35|7877.5|7877.5|7878.63|7878.63|7875.81|7875.81|0
1652710010000|2022-05-16 14:06:50|7877.48|7877.48|7878.29|7878.29|7878.57|7878.57|7877.44|7877.44|0
1652710020000|2022-05-16 14:07:00|7879.42|7879.42|7878.86|7878.86|7879.99|7879.99|7878.86|7878.86|0
1652710030000|2022-05-16 14:07:10|7879.15|7879.15|7881.46|7881.46|7881.46|7881.46|7879.15|7879.15|0
1652710040000|2022-05-16 14:07:20|7882.03|7882.03|7880.43|7880.43|7882.34|7882.34|7880.08|7880.08|0
1652710050000|2022-05-16 14:07:30|7880.15|7880.15|7879.02|7879.02|7880.15|7880.15|7878.45|7878.45|0
1652710060000|2022-05-16 14:07:40|7880.15|7880.15|7877.58|7877.58|7880.4|7880.4|7877.58|7877.58|0
1652710070000|2022-05-16 14:07:50|7878.14|7878.14|7879.84|7879.84|7879.84|7879.84|7878.14|7878.14|0
1652710080000|2022-05-16 14:08:00|7880.4|7880.4|7881.24|7881.24|7881.53|7881.53|7878.98|7878.98|0
1652710090000|2022-05-16 14:08:10|7880.11|7880.11|7880.96|7880.96|7882.09|7882.09|7880.11|7880.11|0
1652710100000|2022-05-16 14:08:20|7880.68|7880.68|7882.38|7882.38|7882.38|7882.38|7878.14|7878.14|0
1652710110000|2022-05-16 14:08:30|7882.09|7882.09|7880.68|7880.68|7883.22|7883.22|7879.84|7879.84|0
1652710120000|2022-05-16 14:08:40|7880.96|7880.96|7882.38|7882.38|7883.5|7883.5|7880.68|7880.68|0
1652710130000|2022-05-16 14:08:50|7881.25|7881.25|7880.4|7880.4|7881.25|7881.25|7879.27|7879.27|0
1652710140000|2022-05-16 14:09:00|7881.53|7881.53|7879.55|7879.55|7881.81|7881.81|7879.55|7879.55|0
1652710150000|2022-05-16 14:09:10|7879.26|7879.26|7882.05|7882.05|7882.33|7882.33|7879.26|7879.26|0
1652710160000|2022-05-16 14:09:20|7882.33|7882.33|7878.85|7878.85|7884.59|7884.59|7878.63|7878.63|0
1652710170000|2022-05-16 14:09:30|7879.13|7879.13|7883.65|7883.65|7883.93|7883.93|7879.13|7879.13|0
1652710180000|2022-05-16 14:09:40|7882.52|7882.52|7881.96|7881.96|7882.52|7882.52|7880.83|7880.83|0
1652710190000|2022-05-16 14:09:50|7880.83|7880.83|7880.83|7880.83|7881.96|7881.96|7880.83|7880.83|0
1652710200000|2022-05-16 14:10:00|7881.96|7881.96|7880.54|7880.54|7881.96|7881.96|7877.71|7877.71|0
1652710210000|2022-05-16 14:10:10|7880.82|7880.82|7876.87|7876.87|7880.82|7880.82|7876.59|7876.59|0
1652710220000|2022-05-16 14:10:20|7876.86|7876.86|7878.25|7878.25|7878.54|7878.54|7874.86|7874.86|0
1652710230000|2022-05-16 14:10:30|7877.97|7877.97|7878.54|7878.54|7879.67|7879.67|7876.27|7876.27|0
1652710240000|2022-05-16 14:10:40|7877.41|7877.41|7877.97|7877.97|7877.97|7877.97|7876.84|7876.84|0
1652710250000|2022-05-16 14:10:50|7879.1|7879.1|7881.37|7881.37|7881.37|7881.37|7879.1|7879.1|0
1652710260000|2022-05-16 14:11:00|7882.5|7882.5|7882.22|7882.22|7882.5|7882.5|7881.37|7881.37|0
1652710270000|2022-05-16 14:11:10|7883.35|7883.35|7884.28|7884.28|7884.57|7884.57|7882.3|7882.3|0
1652710280000|2022-05-16 14:11:20|7884.85|7884.85|7884|7884|7885.13|7885.13|7883.72|7883.72|0
1652710290000|2022-05-16 14:11:30|7884.57|7884.57|7882.34|7882.34|7884.61|7884.61|7882.34|7882.34|0
1652710300000|2022-05-16 14:11:40|7883.47|7883.47|7882.98|7882.98|7883.83|7883.83|7882.98|7882.98|0
1652710310000|2022-05-16 14:11:50|7879.02|7879.02|7882.44|7882.44|7884.14|7884.14|7879.02|7879.02|0
1652710320000|2022-05-16 14:12:00|7883.29|7883.29|7882.16|7882.16|7883.57|7883.57|7881.59|7881.59|0
1652710330000|2022-05-16 14:12:10|7884.42|7884.42|7886.34|7886.34|7886.34|7886.34|7884.42|7884.42|0
1652710340000|2022-05-16 14:12:20|7886.06|7886.06|7883.18|7883.18|7886.06|7886.06|7881.2|7881.2|0
1652710350000|2022-05-16 14:12:30|7885.44|7885.44|7884.59|7884.59|7885.44|7885.44|7883.46|7883.46|0
1652710360000|2022-05-16 14:12:40|7884.87|7884.87|7883.52|7883.52|7884.87|7884.87|7882.38|7882.38|0
1652710370000|2022-05-16 14:12:50|7883.5|7883.5|7882.11|7882.11|7883.5|7883.5|7882.11|7882.11|0
1652710380000|2022-05-16 14:13:00|7883.24|7883.24|7883.8|7883.8|7884.65|7884.65|7883.24|7883.24|0
1652710390000|2022-05-16 14:13:10|7883.83|7883.83|7877.81|7877.81|7883.83|7883.83|7876.68|7876.68|0
1652710400000|2022-05-16 14:13:20|7878.1|7878.1|7877|7877|7879.22|7879.22|7877|7877|0
1652710410000|2022-05-16 14:13:30|7878.13|7878.13|7876.44|7876.44|7878.13|7878.13|7876.44|7876.44|0
1652710420000|2022-05-16 14:13:40|7876.42|7876.42|7874.72|7874.72|7876.42|7876.42|7874.72|7874.72|0
1652710430000|2022-05-16 14:13:50|7873.59|7873.59|7876.19|7876.19|7876.19|7876.19|7872.74|7872.74|0
1652710440000|2022-05-16 14:14:00|7875.91|7875.91|7875.66|7875.66|7877.03|7877.03|7875.66|7875.66|0
1652710450000|2022-05-16 14:14:10|7874.53|7874.53|7874.53|7874.53|7874.53|7874.53|7874.53|7874.53|0
1652710460000|2022-05-16 14:14:20|7875.66|7875.66|7877.66|7877.66|7877.66|7877.66|7875.66|7875.66|0
1652710470000|2022-05-16 14:14:30|7877.94|7877.94|7876.25|7876.25|7877.94|7877.94|7876.25|7876.25|0
1652710480000|2022-05-16 14:14:40|7877.38|7877.38|7877.14|7877.14|7877.38|7877.38|7875.4|7875.4|0
1652710490000|2022-05-16 14:14:50|7876.01|7876.01|7872.27|7872.27|7876.01|7876.01|7872.27|7872.27|0
1652710500000|2022-05-16 14:15:00|7873.4|7873.4|7877.07|7877.07|7877.07|7877.07|7873.4|7873.4|0
1652710510000|2022-05-16 14:15:10|7878.2|7878.2|7878.48|7878.48|7878.48|7878.48|7877.07|7877.07|0
1652710520000|2022-05-16 14:15:20|7878.2|7878.2|7877.07|7877.07|7878.2|7878.2|7877.07|7877.07|0
1652710530000|2022-05-16 14:15:30|7875.94|7875.94|7876.5|7876.5|7876.5|7876.5|7875.09|7875.09|0
1652710540000|2022-05-16 14:15:40|7876.79|7876.79|7876.79|7876.79|7876.79|7876.79|7875.66|7875.66|0
1652710550000|2022-05-16 14:15:50|7876.22|7876.22|7879.05|7879.05|7879.05|7879.05|7876.22|7876.22|0
1652710560000|2022-05-16 14:16:00|7877.92|7877.92|7879.7|7879.7|7881.39|7881.39|7877.92|7877.92|0
1652710570000|2022-05-16 14:16:10|7879.98|7879.98|7878.68|7878.68|7883.76|7883.76|7878.39|7878.39|0
1652710580000|2022-05-16 14:16:20|7878.65|7878.65|7879.25|7879.25|7880.1|7880.1|7878.41|7878.41|0
1652710590000|2022-05-16 14:16:30|7879.82|7879.82|7882.08|7882.08|7882.08|7882.08|7879.82|7879.82|0
1652710600000|2022-05-16 14:16:40|7880.95|7880.95|7878.97|7878.97|7880.95|7880.95|7878.97|7878.97|0
1652710610000|2022-05-16 14:16:50|7877.84|7877.84|7875.79|7875.79|7877.84|7877.84|7875.79|7875.79|0
1652710620000|2022-05-16 14:17:00|7876.64|7876.64|7876.64|7876.64|7876.64|7876.64|7875.51|7875.51|0
1652710630000|2022-05-16 14:17:10|7877.21|7877.21|7876.89|7876.89|7877.21|7877.21|7876.89|7876.89|0
1652710640000|2022-05-16 14:17:20|7877.45|7877.45|7880.84|7880.84|7881.12|7881.12|7877.45|7877.45|0
1652710650000|2022-05-16 14:17:30|7880.85|7880.85|7879.68|7879.68|7880.85|7880.85|7879.68|7879.68|0
1652710660000|2022-05-16 14:17:40|7880.81|7880.81|7881.38|7881.38|7881.38|7881.38|7880.81|7880.81|0
1652710670000|2022-05-16 14:17:50|7880.81|7880.81|7883.92|7883.92|7883.92|7883.92|7880.81|7880.81|0
1652710680000|2022-05-16 14:18:00|7883.96|7883.96|7884.56|7884.56|7885.08|7885.08|7883.43|7883.43|0
1652710690000|2022-05-16 14:18:10|7884.28|7884.28|7885.41|7885.41|7885.41|7885.41|7884.28|7884.28|0
1652710700000|2022-05-16 14:18:20|7884.28|7884.28|7885.69|7885.69|7885.69|7885.69|7882.3|7882.3|0
1652710710000|2022-05-16 14:18:30|7885.97|7885.97|7886.26|7886.26|7887.39|7887.39|7885.69|7885.69|0
1652710720000|2022-05-16 14:18:40|7885.69|7885.69|7886.82|7886.82|7886.82|7886.82|7884.56|7884.56|0
1652710730000|2022-05-16 14:18:50|7887.39|7887.39|7888.67|7888.67|7888.67|7888.67|7887.39|7887.39|0
1652710740000|2022-05-16 14:19:00|7887.54|7887.54|7887.54|7887.54|7887.54|7887.54|7887.54|7887.54|0
1652710750000|2022-05-16 14:19:10|7887.25|7887.25|7885.56|7885.56|7887.25|7887.25|7885.56|7885.56|0
1652710760000|2022-05-16 14:19:20|7884.43|7884.43|7886.43|7886.43|7887.28|7887.28|7884.43|7884.43|0
1652710770000|2022-05-16 14:19:30|7886.71|7886.71|7887.84|7887.84|7887.84|7887.84|7886.71|7886.71|0
1652710780000|2022-05-16 14:19:40|7888.97|7888.97|7889.26|7889.26|7889.26|7889.26|7887.84|7887.84|0
1652710790000|2022-05-16 14:19:50|7888.69|7888.69|7888.41|7888.41|7888.69|7888.69|7886.43|7886.43|0
1652710800000|2022-05-16 14:20:00|7888.98|7888.98|7889.1|7889.1|7889.38|7889.38|7888.98|7888.98|0
1652710810000|2022-05-16 14:20:10|7889.12|7889.12|7887.7|7887.7|7889.12|7889.12|7886.58|7886.58|0
1652710820000|2022-05-16 14:20:20|7887.42|7887.42|7885.16|7885.16|7887.42|7887.42|7884.03|7884.03|0
1652710830000|2022-05-16 14:20:30|7884.03|7884.03|7885.12|7885.12|7885.13|7885.13|7884.01|7884.01|0
1652710840000|2022-05-16 14:20:40|7885.11|7885.11|7887.93|7887.93|7887.93|7887.93|7885.11|7885.11|0
1652710850000|2022-05-16 14:20:50|7889.07|7889.07|7887.98|7887.98|7889.11|7889.11|7887.98|7887.98|0
1652710860000|2022-05-16 14:21:00|7886.86|7886.86|7886.57|7886.57|7887.7|7887.7|7886.57|7886.57|0
1652710870000|2022-05-16 14:21:10|7886.29|7886.29|7886.29|7886.29|7886.29|7886.29|7886.29|7886.29|0
1652710880000|2022-05-16 14:21:20|7885.72|7885.72|7888.28|7888.28|7888.28|7888.28|7885.44|7885.44|0
1652710890000|2022-05-16 14:21:30|7889.41|7889.41|7887.32|7887.32|7890.12|7890.12|7887.32|7887.32|0
1652710900000|2022-05-16 14:21:40|7886.19|7886.19|7882.73|7882.73|7886.19|7886.19|7882.45|7882.45|0
1652710910000|2022-05-16 14:21:50|7881.61|7881.61|7885.55|7885.55|7885.55|7885.55|7881.61|7881.61|0
1652710920000|2022-05-16 14:22:00|7885.59|7885.59|7883.36|7883.36|7885.62|7885.62|7883.36|7883.36|0
1652710930000|2022-05-16 14:22:10|7882.23|7882.23|7884.46|7884.46|7884.46|7884.46|7882.23|7882.23|0
1652710940000|2022-05-16 14:22:20|7884.42|7884.42|7884.42|7884.42|7884.42|7884.42|7884.42|7884.42|0
1652710950000|2022-05-16 14:22:30|7884.44|7884.44|7886.13|7886.13|7886.13|7886.13|7884.44|7884.44|0
1652710960000|2022-05-16 14:22:40|7886.1|7886.1|7884.97|7884.97|7886.1|7886.1|7883.84|7883.84|0
1652710970000|2022-05-16 14:22:50|7884.68|7884.68|7881.86|7881.86|7884.68|7884.68|7881.86|7881.86|0
1652710980000|2022-05-16 14:23:00|7882.14|7882.14|7879.88|7879.88|7882.14|7882.14|7879.88|7879.88|0
1652710990000|2022-05-16 14:23:10|7881.01|7881.01|7882.42|7882.42|7882.7|7882.7|7881.01|7881.01|0
1652711000000|2022-05-16 14:23:20|7881.85|7881.85|7881.57|7881.57|7881.85|7881.85|7878.46|7878.46|0
1652711010000|2022-05-16 14:23:30|7882.14|7882.14|7880.72|7880.72|7882.14|7882.14|7879.6|7879.6|0
1652711020000|2022-05-16 14:23:40|7881.29|7881.29|7883|7883|7883|7883|7881.29|7881.29|0
1652711030000|2022-05-16 14:23:50|7881.87|7881.87|7883|7883|7883|7883|7881.87|7881.87|0
1652711040000|2022-05-16 14:24:00|7882.72|7882.72|7883|7883|7883|7883|7882.43|7882.43|0
1652711050000|2022-05-16 14:24:10|7883.28|7883.28|7881.59|7881.59|7884.41|7884.41|7881.59|7881.59|0
1652711060000|2022-05-16 14:24:20|7881.87|7881.87|7883.84|7883.84|7883.84|7883.84|7881.87|7881.87|0
1652711070000|2022-05-16 14:24:30|7884.13|7884.13|7883.31|7883.31|7884.13|7884.13|7883.28|7883.28|0
1652711080000|2022-05-16 14:24:40|7882.18|7882.18|7881.05|7881.05|7882.18|7882.18|7881.05|7881.05|0
1652711090000|2022-05-16 14:24:50|7881.62|7881.62|7881.62|7881.62|7881.62|7881.62|7881.62|7881.62|0
1652711100000|2022-05-16 14:25:00|7882.75|7882.75|7885.96|7885.96|7885.96|7885.96|7882.73|7882.73|0
1652711110000|2022-05-16 14:25:10|7886.53|7886.53|7886.57|7886.57|7886.57|7886.57|7886.53|7886.53|0
1652711120000|2022-05-16 14:25:20|7886.59|7886.59|7886.02|7886.02|7887.15|7887.15|7886.02|7886.02|0
1652711130000|2022-05-16 14:25:30|7885.74|7885.74|7883.41|7883.41|7886.02|7886.02|7883.41|7883.41|0
1652711140000|2022-05-16 14:25:40|7883.69|7883.69|7886.51|7886.51|7886.51|7886.51|7883.69|7883.69|0
1652711150000|2022-05-16 14:25:50|7885.38|7885.38|7885.92|7885.92|7885.95|7885.95|7885.38|7885.38|0
1652711160000|2022-05-16 14:26:00|7885.9|7885.9|7884.77|7884.77|7885.9|7885.9|7884.77|7884.77|0
1652711170000|2022-05-16 14:26:10|7885.9|7885.9|7882.18|7882.18|7885.9|7885.9|7882.18|7882.18|0
1652711180000|2022-05-16 14:26:20|7882.22|7882.22|7885.37|7885.37|7885.37|7885.37|7882.22|7882.22|0
1652711190000|2022-05-16 14:26:30|7884.24|7884.24|7883.39|7883.39|7884.24|7884.24|7882.26|7882.26|0
1652711200000|2022-05-16 14:26:40|7882.26|7882.26|7882.26|7882.26|7882.26|7882.26|7882.26|7882.26|0
1652711210000|2022-05-16 14:26:50|7883.11|7883.11|7884.22|7884.22|7884.22|7884.22|7883.09|7883.09|0
1652711220000|2022-05-16 14:27:00|7884.5|7884.5|7883.94|7883.94|7884.5|7884.5|7883.37|7883.37|0
1652711230000|2022-05-16 14:27:10|7884.22|7884.22|7882.46|7882.46|7884.22|7884.22|7882.46|7882.46|0
1652711240000|2022-05-16 14:27:20|7883.59|7883.59|7883.59|7883.59|7883.59|7883.59|7883.31|7883.31|0
1652711250000|2022-05-16 14:27:30|7883.31|7883.31|7887.55|7887.55|7887.55|7887.55|7883.31|7883.31|0
1652711260000|2022-05-16 14:27:40|7887.51|7887.51|7884.69|7884.69|7887.51|7887.51|7884.69|7884.69|0
1652711270000|2022-05-16 14:27:50|7883.56|7883.56|7884.7|7884.7|7884.7|7884.7|7883.56|7883.56|0
1652711280000|2022-05-16 14:28:00|7883.57|7883.57|7885.28|7885.28|7886.69|7886.69|7883.57|7883.57|0
1652711290000|2022-05-16 14:28:10|7885.31|7885.31|7886.72|7886.72|7886.72|7886.72|7885.31|7885.31|0
1652711300000|2022-05-16 14:28:20|7887.29|7887.29|7887.56|7887.56|7887.84|7887.84|7886.16|7886.16|0
1652711310000|2022-05-16 14:28:30|7887.27|7887.27|7885.25|7885.25|7887.27|7887.27|7885.25|7885.25|0
1652711320000|2022-05-16 14:28:40|7885.29|7885.29|7884.16|7884.16|7885.29|7885.29|7883.59|7883.59|0
1652711330000|2022-05-16 14:28:50|7884.73|7884.73|7887.87|7887.87|7887.87|7887.87|7884.73|7884.73|0
1652711340000|2022-05-16 14:29:00|7888.43|7888.43|7888.97|7888.97|7889.82|7889.82|7887.85|7887.85|0
1652711350000|2022-05-16 14:29:10|7887.85|7887.85|7888.98|7888.98|7890.39|7890.39|7887.85|7887.85|0
1652711360000|2022-05-16 14:29:20|7888.7|7888.7|7891.53|7891.53|7891.53|7891.53|7888.7|7888.7|0
1652711370000|2022-05-16 14:29:30|7891.82|7891.82|7894.67|7894.67|7894.67|7894.67|7890.42|7890.42|0
1652711380000|2022-05-16 14:29:40|7893.54|7893.54|7893.33|7893.33|7894.18|7894.18|7892.98|7892.98|0
1652711390000|2022-05-16 14:29:50|7894.46|7894.46|7893.33|7893.33|7894.46|7894.46|7892.2|7892.2|0
1652711400000|2022-05-16 14:30:00|7893.36|7893.36|7891.94|7891.94|7894.49|7894.49|7891.38|7891.38|0
1652711410000|2022-05-16 14:30:10|7893.07|7893.07|7890.53|7890.53|7893.07|7893.07|7890.53|7890.53|0
1652711420000|2022-05-16 14:30:20|7889.4|7889.4|7887.7|7887.7|7889.4|7889.4|7887.7|7887.7|0
1652711430000|2022-05-16 14:30:30|7887.41|7887.41|7890.73|7890.73|7890.73|7890.73|7887.13|7887.13|0
1652711440000|2022-05-16 14:30:40|7889.6|7889.6|7889.88|7889.88|7889.88|7889.88|7888.75|7888.75|0
1652711450000|2022-05-16 14:30:50|7889.94|7889.94|7888.96|7888.96|7890.02|7890.02|7888.89|7888.89|0
1652711460000|2022-05-16 14:31:00|7887.83|7887.83|7888.91|7888.91|7888.96|7888.96|7887.83|7887.83|0
1652711470000|2022-05-16 14:31:10|7889.2|7889.2|7889.76|7889.76|7890.32|7890.32|7889.2|7889.2|0
1652711480000|2022-05-16 14:31:20|7888.91|7888.91|7886.85|7886.85|7888.91|7888.91|7886.85|7886.85|0
1652711490000|2022-05-16 14:31:30|7887.13|7887.13|7888.27|7888.27|7888.27|7888.27|7887.13|7887.13|0
1652711500000|2022-05-16 14:31:40|7887.7|7887.7|7885.72|7885.72|7887.7|7887.7|7885.72|7885.72|0
1652711510000|2022-05-16 14:31:50|7886|7886|7886|7886|7886.57|7886.57|7886|7886|0
1652711520000|2022-05-16 14:32:00|7884.88|7884.88|7879.71|7879.71|7884.88|7884.88|7879.71|7879.71|0
1652711530000|2022-05-16 14:32:10|7880.83|7880.83|7878.45|7878.45|7880.83|7880.83|7875.92|7875.92|0
1652711540000|2022-05-16 14:32:20|7879.01|7879.01|7882.81|7882.81|7882.81|7882.81|7879.01|7879.01|0
1652711550000|2022-05-16 14:32:30|7881.68|7881.68|7880.29|7880.29|7882.51|7882.51|7880.25|7880.25|0
1652711560000|2022-05-16 14:32:40|7881.42|7881.42|7881.98|7881.98|7881.98|7881.98|7880.29|7880.29|0
1652711570000|2022-05-16 14:32:50|7882.26|7882.26|7885.66|7885.66|7885.66|7885.66|7882.26|7882.26|0
1652711580000|2022-05-16 14:33:00|7884.53|7884.53|7881.98|7881.98|7884.53|7884.53|7881.98|7881.98|0
1652711590000|2022-05-16 14:33:10|7882.26|7882.26|7882.26|7882.26|7884.24|7884.24|7881.14|7881.14|0
1652711600000|2022-05-16 14:33:20|7881.98|7881.98|7882.01|7882.01|7882.01|7882.01|7881.98|7881.98|0
1652711610000|2022-05-16 14:33:30|7882.02|7882.02|7882.02|7882.02|7882.02|7882.02|7882.02|7882.02|0
1652711620000|2022-05-16 14:33:40|7881.74|7881.74|7881.45|7881.45|7881.74|7881.74|7880.61|7880.61|0
1652711630000|2022-05-16 14:33:50|7882.02|7882.02|7880.48|7880.48|7882.3|7882.3|7880.25|7880.25|0
1652711640000|2022-05-16 14:34:00|7878.22|7878.22|7877.85|7877.85|7878.5|7878.5|7875.61|7875.61|0
1652711650000|2022-05-16 14:34:10|7877.81|7877.81|7872.37|7872.37|7877.81|7877.81|7872.37|7872.37|0
1652711660000|2022-05-16 14:34:20|7872.66|7872.66|7874.92|7874.92|7874.92|7874.92|7872.66|7872.66|0
1652711670000|2022-05-16 14:34:30|7874.35|7874.35|7874.07|7874.07|7874.35|7874.35|7872.66|7872.66|0
1652711680000|2022-05-16 14:34:40|7872.94|7872.94|7874.63|7874.63|7876.33|7876.33|7872.94|7872.94|0
1652711690000|2022-05-16 14:34:50|7874.92|7874.92|7879.07|7879.07|7879.07|7879.07|7874.82|7874.82|0
1652711700000|2022-05-16 14:35:00|7877.94|7877.94|7874.25|7874.25|7877.94|7877.94|7874.25|7874.25|0
1652711710000|2022-05-16 14:35:10|7873.13|7873.13|7877.4|7877.4|7877.4|7877.4|7873.13|7873.13|0
1652711720000|2022-05-16 14:35:20|7877.42|7877.42|7874.93|7874.93|7878.32|7878.32|7874.93|7874.93|0
1652711730000|2022-05-16 14:35:30|7875.5|7875.5|7879.45|7879.45|7879.45|7879.45|7875.5|7875.5|0
1652711740000|2022-05-16 14:35:40|7879.17|7879.17|7876.88|7876.88|7879.45|7879.45|7876.28|7876.28|0
1652711750000|2022-05-16 14:35:50|7879.13|7879.13|7877.44|7877.44|7879.13|7879.13|7876.31|7876.31|0
1652711760000|2022-05-16 14:36:00|7876.31|7876.31|7879.99|7879.99|7881.11|7881.11|7876.31|7876.31|0
1652711770000|2022-05-16 14:36:10|7879.7|7879.7|7879.99|7879.99|7879.99|7879.99|7878.57|7878.57|0
1652711780000|2022-05-16 14:36:20|7879.7|7879.7|7879.99|7879.99|7879.99|7879.99|7876.88|7876.88|0
1652711790000|2022-05-16 14:36:30|7881.11|7881.11|7879.45|7879.45|7881.11|7881.11|7879.45|7879.45|0
1652711800000|2022-05-16 14:36:40|7879.17|7879.17|7874.37|7874.37|7879.17|7879.17|7874.37|7874.37|0
1652711810000|2022-05-16 14:36:50|7875.5|7875.5|7875.48|7875.48|7875.5|7875.5|7874.08|7874.08|0
1652711820000|2022-05-16 14:37:00|7876.61|7876.61|7878.62|7878.62|7878.91|7878.91|7876.61|7876.61|0
1652711830000|2022-05-16 14:37:10|7878.33|7878.33|7875.79|7875.79|7878.33|7878.33|7875.79|7875.79|0
1652711840000|2022-05-16 14:37:20|7875.67|7875.67|7875.11|7875.11|7875.67|7875.67|7873.98|7873.98|0
1652711850000|2022-05-16 14:37:30|7875.39|7875.39|7876.22|7876.22|7876.22|7876.22|7874.26|7874.26|0
1652711860000|2022-05-16 14:37:40|7875.09|7875.09|7875.11|7875.11|7876.23|7876.23|7875.09|7875.09|0
1652711870000|2022-05-16 14:37:50|7873.98|7873.98|7873.09|7873.09|7875.11|7875.11|7871.96|7871.96|0
1652711880000|2022-05-16 14:38:00|7871.96|7871.96|7872.51|7872.51|7873.38|7873.38|7871.96|7871.96|0
1652711890000|2022-05-16 14:38:10|7872.23|7872.23|7869.39|7869.39|7872.51|7872.51|7869.39|7869.39|0
1652711900000|2022-05-16 14:38:20|7870.52|7870.52|7869.96|7869.96|7870.52|7870.52|7869.39|7869.39|0
1652711910000|2022-05-16 14:38:30|7871.65|7871.65|7871.94|7871.94|7872.22|7872.22|7869.68|7869.68|0
1652711920000|2022-05-16 14:38:40|7873.06|7873.06|7871.93|7871.93|7874.2|7874.2|7871.93|7871.93|0
1652711930000|2022-05-16 14:38:50|7874.18|7874.18|7875.88|7875.88|7875.88|7875.88|7874.18|7874.18|0
1652711940000|2022-05-16 14:39:00|7874.75|7874.75|7875.32|7875.32|7876.73|7876.73|7874.75|7874.75|0
1652711950000|2022-05-16 14:39:10|7876.45|7876.45|7873.91|7873.91|7876.45|7876.45|7873.91|7873.91|0
1652711960000|2022-05-16 14:39:20|7873.62|7873.62|7873.04|7873.04|7873.62|7873.62|7871.36|7871.36|0
1652711970000|2022-05-16 14:39:30|7873.94|7873.94|7873.94|7873.94|7873.94|7873.94|7873.94|7873.94|0
1652711980000|2022-05-16 14:39:40|7875.07|7875.07|7877.05|7877.05|7877.33|7877.33|7875.07|7875.07|0
1652711990000|2022-05-16 14:39:50|7877.33|7877.33|7877.69|7877.69|7877.69|7877.69|7877.33|7877.33|0
1652712000000|2022-05-16 14:40:00|7876.56|7876.56|7875.43|7875.43|7876.56|7876.56|7874.02|7874.02|0
1652712010000|2022-05-16 14:40:10|7875.5|7875.5|7873.46|7873.46|7875.5|7875.5|7873.46|7873.46|0
1652712020000|2022-05-16 14:40:20|7874.03|7874.03|7873.74|7873.74|7876.57|7876.57|7873.74|7873.74|0
1652712030000|2022-05-16 14:40:30|7873.76|7873.76|7870.53|7870.53|7873.76|7873.76|7869.12|7869.12|0
1652712040000|2022-05-16 14:40:40|7871.1|7871.1|7873.92|7873.92|7873.92|7873.92|7871.1|7871.1|0
1652712050000|2022-05-16 14:40:50|7874.77|7874.77|7874.5|7874.5|7875.63|7875.63|7873.36|7873.36|0
1652712060000|2022-05-16 14:41:00|7874.53|7874.53|7876.55|7876.55|7876.55|7876.55|7874.53|7874.53|0
1652712070000|2022-05-16 14:41:10|7875.14|7875.14|7873.73|7873.73|7875.43|7875.43|7872.88|7872.88|0
1652712080000|2022-05-16 14:41:20|7873.45|7873.45|7871.38|7871.38|7873.45|7873.45|7871.38|7871.38|0
1652712090000|2022-05-16 14:41:30|7871.94|7871.94|7871.94|7871.94|7871.94|7871.94|7871.94|7871.94|0
1652712100000|2022-05-16 14:41:40|7870.81|7870.81|7873.64|7873.64|7873.64|7873.64|7870.81|7870.81|0
1652712110000|2022-05-16 14:41:50|7874.77|7874.77|7880.41|7880.41|7880.41|7880.41|7874.77|7874.77|0
1652712120000|2022-05-16 14:42:00|7880.45|7880.45|7880.45|7880.45|7881.01|7881.01|7877.9|7877.9|0
1652712130000|2022-05-16 14:42:10|7879.32|7879.32|7878.47|7878.47|7879.32|7879.32|7878.47|7878.47|0
1652712140000|2022-05-16 14:42:20|7877.34|7877.34|7877.06|7877.06|7878.75|7878.75|7875.93|7875.93|0
1652712150000|2022-05-16 14:42:30|7875.93|7875.93|7878.45|7878.45|7878.45|7878.45|7875.93|7875.93|0
1652712160000|2022-05-16 14:42:40|7879.3|7879.3|7882.53|7882.53|7882.53|7882.53|7879.3|7879.3|0
1652712170000|2022-05-16 14:42:50|7883.09|7883.09|7882.84|7882.84|7883.09|7883.09|7881.68|7881.68|0
1652712180000|2022-05-16 14:43:00|7883.41|7883.41|7883.68|7883.68|7884.58|7884.58|7882.55|7882.55|0
1652712190000|2022-05-16 14:43:10|7884.81|7884.81|7883.3|7883.3|7886.23|7886.23|7883.3|7883.3|0
1652712200000|2022-05-16 14:43:20|7882.17|7882.17|7883.21|7883.21|7883.5|7883.5|7882.08|7882.08|0
1652712210000|2022-05-16 14:43:30|7883.82|7883.82|7884.94|7884.94|7886.07|7886.07|7883.82|7883.82|0
1652712220000|2022-05-16 14:43:40|7886.07|7886.07|7887.21|7887.21|7887.21|7887.21|7884.94|7884.94|0
1652712230000|2022-05-16 14:43:50|7886.08|7886.08|7882.39|7882.39|7886.08|7886.08|7882.39|7882.39|0
1652712240000|2022-05-16 14:44:00|7882.11|7882.11|7880.65|7880.65|7882.11|7882.11|7880.65|7880.65|0
1652712250000|2022-05-16 14:44:10|7881.78|7881.78|7873.83|7873.83|7882.09|7882.09|7873.83|7873.83|0
1652712260000|2022-05-16 14:44:20|7872.7|7872.7|7873.5|7873.5|7875.2|7875.2|7872.7|7872.7|0
1652712270000|2022-05-16 14:44:30|7872.37|7872.37|7875.48|7875.48|7875.48|7875.48|7871.81|7871.81|0
1652712280000|2022-05-16 14:44:40|7876.61|7876.61|7875.77|7875.77|7876.61|7876.61|7875.48|7875.48|0
1652712290000|2022-05-16 14:44:50|7876.05|7876.05|7877.77|7877.77|7877.77|7877.77|7876.05|7876.05|0
1652712300000|2022-05-16 14:45:00|7878.34|7878.34|7879.76|7879.76|7879.76|7879.76|7877.21|7877.21|0
1652712310000|2022-05-16 14:45:10|7880.62|7880.62|7881.18|7881.18|7881.18|7881.18|7880.05|7880.05|0
1652712320000|2022-05-16 14:45:20|7881.16|7881.16|7881.16|7881.16|7881.16|7881.16|7880.03|7880.03|0
1652712330000|2022-05-16 14:45:30|7880.03|7880.03|7880.03|7880.03|7880.88|7880.88|7880.03|7880.03|0
1652712340000|2022-05-16 14:45:40|7879.75|7879.75|7878.34|7878.34|7879.75|7879.75|7877.21|7877.21|0
1652712350000|2022-05-16 14:45:50|7879.19|7879.19|7880.03|7880.03|7880.6|7880.6|7879.19|7879.19|0
1652712360000|2022-05-16 14:46:00|7879.75|7879.75|7875.79|7875.79|7879.75|7879.75|7875.79|7875.79|0
1652712370000|2022-05-16 14:46:10|7875.22|7875.22|7877.76|7877.76|7877.76|7877.76|7875.22|7875.22|0
1652712380000|2022-05-16 14:46:20|7876.63|7876.63|7875.2|7875.2|7877.75|7877.75|7875.2|7875.2|0
1652712390000|2022-05-16 14:46:30|7874.92|7874.92|7874.56|7874.56|7874.92|7874.92|7872.63|7872.63|0
1652712400000|2022-05-16 14:46:40|7873.43|7873.43|7873.43|7873.43|7873.43|7873.43|7873.43|7873.43|0
1652712410000|2022-05-16 14:46:50|7872.58|7872.58|7873.98|7873.98|7874.84|7874.84|7872.56|7872.56|0
1652712420000|2022-05-16 14:47:00|7875.1|7875.1|7873.11|7873.11|7875.39|7875.39|7873.11|7873.11|0
1652712430000|2022-05-16 14:47:10|7874.81|7874.81|7871.66|7871.66|7874.81|7874.81|7871.38|7871.38|0
1652712440000|2022-05-16 14:47:20|7870.53|7870.53|7872.79|7872.79|7873.36|7873.36|7870.53|7870.53|0
1652712450000|2022-05-16 14:47:30|7872.51|7872.51|7872.52|7872.52|7872.52|7872.52|7871.39|7871.39|0
1652712460000|2022-05-16 14:47:40|7872.81|7872.81|7872.81|7872.81|7873.94|7873.94|7872.81|7872.81|0
1652712470000|2022-05-16 14:47:50|7873.94|7873.94|7873.13|7873.13|7875.67|7875.67|7873.13|7873.13|0
1652712480000|2022-05-16 14:48:00|7874.25|7874.25|7874.25|7874.25|7875.38|7875.38|7874.25|7874.25|0
1652712490000|2022-05-16 14:48:10|7873.13|7873.13|7870.27|7870.27|7873.13|7873.13|7869.98|7869.98|0
1652712500000|2022-05-16 14:48:20|7871.39|7871.39|7873.13|7873.13|7873.13|7873.13|7871.39|7871.39|0
1652712510000|2022-05-16 14:48:30|7872.84|7872.84|7873.95|7873.95|7873.97|7873.97|7872.84|7872.84|0
1652712520000|2022-05-16 14:48:40|7874.52|7874.52|7871.69|7871.69|7874.52|7874.52|7871.69|7871.69|0
1652712530000|2022-05-16 14:48:50|7872.82|7872.82|7871.69|7871.69|7873.39|7873.39|7871.13|7871.13|0
1652712540000|2022-05-16 14:49:00|7872.82|7872.82|7872.88|7872.88|7872.88|7872.88|7871.13|7871.13|0
1652712550000|2022-05-16 14:49:10|7872.84|7872.84|7870.85|7870.85|7872.84|7872.84|7870.85|7870.85|0
1652712560000|2022-05-16 14:49:20|7871.98|7871.98|7871.13|7871.13|7871.98|7871.98|7870.85|7870.85|0
1652712570000|2022-05-16 14:49:30|7871.18|7871.18|7871.74|7871.74|7874|7874|7871.18|7871.18|0
1652712580000|2022-05-16 14:49:40|7871.73|7871.73|7869.68|7869.68|7871.73|7871.73|7868.34|7868.34|0
1652712590000|2022-05-16 14:49:50|7869.63|7869.63|7868.78|7868.78|7871.88|7871.88|7868.78|7868.78|0
1652712600000|2022-05-16 14:50:00|7869.06|7869.06|7871.88|7871.88|7871.88|7871.88|7869.06|7869.06|0
1652712610000|2022-05-16 14:50:10|7872.45|7872.45|7871.91|7871.91|7872.45|7872.45|7869.91|7869.91|0
1652712620000|2022-05-16 14:50:20|7871.95|7871.95|7873.08|7873.08|7873.08|7873.08|7870.82|7870.82|0
1652712630000|2022-05-16 14:50:30|7873.36|7873.36|7875.91|7875.91|7875.91|7875.91|7873.36|7873.36|0
1652712640000|2022-05-16 14:50:40|7875.92|7875.92|7875.92|7875.92|7875.92|7875.92|7874.79|7874.79|0
1652712650000|2022-05-16 14:50:50|7876.49|7876.49|7871.97|7871.97|7876.49|7876.49|7871.4|7871.4|0
1652712660000|2022-05-16 14:51:00|7870.27|7870.27|7870.25|7870.25|7870.81|7870.81|7870.25|7870.25|0
1652712670000|2022-05-16 14:51:10|7869.12|7869.12|7868.39|7868.39|7869.12|7869.12|7867.26|7867.26|0
1652712680000|2022-05-16 14:51:20|7868.96|7868.96|7873.22|7873.22|7873.22|7873.22|7868.96|7868.96|0
1652712690000|2022-05-16 14:51:30|7873.18|7873.18|7872.41|7872.41|7874.67|7874.67|7872.41|7872.41|0
1652712700000|2022-05-16 14:51:40|7872.13|7872.13|7875.24|7875.24|7875.24|7875.24|7872.13|7872.13|0
1652712710000|2022-05-16 14:51:50|7875.52|7875.52|7876.92|7876.92|7876.92|7876.92|7875.51|7875.51|0
1652712720000|2022-05-16 14:52:00|7877.21|7877.21|7875.75|7875.75|7878.33|7878.33|7875.47|7875.47|0
1652712730000|2022-05-16 14:52:10|7876.03|7876.03|7878.58|7878.58|7878.58|7878.58|7876.03|7876.03|0
1652712740000|2022-05-16 14:52:20|7878.86|7878.86|7878.86|7878.86|7879.99|7879.99|7878.58|7878.58|0
1652712750000|2022-05-16 14:52:30|7878.58|7878.58|7875.75|7875.75|7878.58|7878.58|7875.75|7875.75|0
1652712760000|2022-05-16 14:52:40|7876.88|7876.88|7878.58|7878.58|7878.58|7878.58|7876.88|7876.88|0
1652712770000|2022-05-16 14:52:50|7877.45|7877.45|7874.34|7874.34|7877.45|7877.45|7874.06|7874.06|0
1652712780000|2022-05-16 14:53:00|7875.47|7875.47|7873.77|7873.77|7875.47|7875.47|7873.77|7873.77|0
1652712790000|2022-05-16 14:53:10|7873.21|7873.21|7876.1|7876.1|7876.1|7876.1|7872.36|7872.36|0
1652712800000|2022-05-16 14:53:20|7875.54|7875.54|7872.4|7872.4|7875.54|7875.54|7872.12|7872.12|0
1652712810000|2022-05-16 14:53:30|7871.55|7871.55|7870.97|7870.97|7871.55|7871.55|7870.39|7870.39|0
1652712820000|2022-05-16 14:53:40|7870.93|7870.93|7872.07|7872.07|7872.07|7872.07|7870.93|7870.93|0
1652712830000|2022-05-16 14:53:50|7871.79|7871.79|7870.94|7870.94|7872.35|7872.35|7870.66|7870.66|0
1652712840000|2022-05-16 14:54:00|7872.07|7872.07|7869.81|7869.81|7873.2|7873.2|7869.81|7869.81|0
1652712850000|2022-05-16 14:54:10|7870.1|7870.1|7867.83|7867.83|7871.23|7871.23|7867.83|7867.83|0
1652712860000|2022-05-16 14:54:20|7868.12|7868.12|7870.98|7870.98|7870.98|7870.98|7868.12|7868.12|0
1652712870000|2022-05-16 14:54:30|7871.83|7871.83|7871.83|7871.83|7871.83|7871.83|7871.83|7871.83|0
1652712880000|2022-05-16 14:54:40|7871.55|7871.55|7872.68|7872.68|7872.68|7872.68|7870.98|7870.98|0
1652712890000|2022-05-16 14:54:50|7870.42|7870.42|7870.94|7870.94|7870.96|7870.96|7868.98|7868.98|0
1652712900000|2022-05-16 14:55:00|7870.98|7870.98|7868.44|7868.44|7870.98|7870.98|7867.3|7867.3|0
1652712910000|2022-05-16 14:55:10|7869.01|7869.01|7867.6|7867.6|7869.01|7869.01|7866.18|7866.18|0
1652712920000|2022-05-16 14:55:20|7866.47|7866.47|7868.44|7868.44|7868.44|7868.44|7865.62|7865.62|0
1652712930000|2022-05-16 14:55:30|7868.47|7868.47|7870.34|7870.34|7870.91|7870.91|7868.47|7868.47|0
1652712940000|2022-05-16 14:55:40|7870.05|7870.05|7869.49|7869.49|7870.05|7870.05|7867.79|7867.79|0
1652712950000|2022-05-16 14:55:50|7869.77|7869.77|7869.49|7869.49|7871.18|7871.18|7868.64|7868.64|0
1652712960000|2022-05-16 14:56:00|7869.77|7869.77|7872.59|7872.59|7872.59|7872.59|7869.77|7869.77|0
1652712970000|2022-05-16 14:56:10|7872.55|7872.55|7869.73|7869.73|7872.55|7872.55|7869.17|7869.17|0
1652712980000|2022-05-16 14:56:20|7870.86|7870.86|7869.69|7869.69|7871.71|7871.71|7869.69|7869.69|0
1652712990000|2022-05-16 14:56:30|7870.82|7870.82|7870.82|7870.82|7871.1|7871.1|7870.53|7870.53|0
1652713000000|2022-05-16 14:56:40|7869.69|7869.69|7870.53|7870.53|7870.53|7870.53|7869.12|7869.12|0
1652713010000|2022-05-16 14:56:50|7871.66|7871.66|7870.82|7870.82|7871.66|7871.66|7870.25|7870.25|0
1652713020000|2022-05-16 14:57:00|7871.95|7871.95|7870.82|7870.82|7871.95|7871.95|7869.69|7869.69|0
1652713030000|2022-05-16 14:57:10|7870.53|7870.53|7869.41|7869.41|7872.23|7872.23|7869.41|7869.41|0
1652713040000|2022-05-16 14:57:20|7869.09|7869.09|7871.07|7871.07|7871.07|7871.07|7869.09|7869.09|0
1652713050000|2022-05-16 14:57:30|7872.2|7872.2|7874.17|7874.17|7874.46|7874.46|7872.2|7872.2|0
1652713060000|2022-05-16 14:57:40|7874.74|7874.74|7876.44|7876.44|7876.44|7876.44|7874.74|7874.74|0
1652713070000|2022-05-16 14:57:50|7875.31|7875.31|7876.25|7876.25|7877.06|7877.06|7875.31|7875.31|0
1652713080000|2022-05-16 14:58:00|7877.38|7877.38|7877.36|7877.36|7878.51|7878.51|7877.36|7877.36|0
1652713090000|2022-05-16 14:58:10|7877.08|7877.08|7877.08|7877.08|7877.36|7877.36|7875.38|7875.38|0
1652713100000|2022-05-16 14:58:20|7878.21|7878.21|7878.49|7878.49|7878.49|7878.49|7878.21|7878.21|0
1652713110000|2022-05-16 14:58:30|7879.62|7879.62|7875.97|7875.97|7879.92|7879.92|7875.97|7875.97|0
1652713120000|2022-05-16 14:58:40|7874.84|7874.84|7874.84|7874.84|7874.84|7874.84|7874.55|7874.55|0
1652713130000|2022-05-16 14:58:50|7873.99|7873.99|7873.62|7873.62|7873.99|7873.99|7872.21|7872.21|0
1652713140000|2022-05-16 14:59:00|7872.49|7872.49|7876.17|7876.17|7876.17|7876.17|7872.47|7872.47|0
1652713150000|2022-05-16 14:59:10|7877.3|7877.3|7875.6|7875.6|7877.3|7877.3|7875.6|7875.6|0
1652713160000|2022-05-16 14:59:20|7876.72|7876.72|7878.42|7878.42|7878.7|7878.7|7876.72|7876.72|0
1652713170000|2022-05-16 14:59:30|7878.99|7878.99|7880.4|7880.4|7880.4|7880.4|7878.7|7878.7|0
1652713180000|2022-05-16 14:59:40|7880.12|7880.12|7880.12|7880.12|7880.12|7880.12|7877.86|7877.86|0
1652713190000|2022-05-16 14:59:50|7881.24|7881.24|7880.72|7880.72|7881.29|7881.29|7879.03|7879.03|0
1652713200000|2022-05-16 15:00:00|7880.44|7880.44|7879.31|7879.31|7880.44|7880.44|7878.74|7878.74|0
1652713210000|2022-05-16 15:00:10|7881.57|7881.57|7881.29|7881.29|7881.57|7881.57|7880.16|7880.16|0
1652713220000|2022-05-16 15:00:20|7881.57|7881.57|7881.86|7881.86|7882.43|7882.43|7880.44|7880.44|0
1652713230000|2022-05-16 15:00:30|7881.57|7881.57|7878.28|7878.28|7881.57|7881.57|7875.35|7875.35|0
1652713240000|2022-05-16 15:00:40|7877.15|7877.15|7877.44|7877.44|7878.57|7878.57|7876.87|7876.87|0
1652713250000|2022-05-16 15:00:50|7878.55|7878.55|7876.29|7876.29|7878.55|7878.55|7876.29|7876.29|0
1652713260000|2022-05-16 15:01:00|7875.73|7875.73|7881.62|7881.62|7881.62|7881.62|7875.73|7875.73|0
1652713270000|2022-05-16 15:01:10|7881.9|7881.9|7880.49|7880.49|7882.19|7882.19|7880.49|7880.49|0
1652713280000|2022-05-16 15:01:20|7880.21|7880.21|7879.67|7879.67|7880.21|7880.21|7877.95|7877.95|0
1652713290000|2022-05-16 15:01:30|7880.8|7880.8|7880.22|7880.22|7881.93|7881.93|7880.22|7880.22|0
1652713300000|2022-05-16 15:01:40|7879.66|7879.66|7881.34|7881.34|7881.34|7881.34|7879.64|7879.64|0
1652713310000|2022-05-16 15:01:50|7882.47|7882.47|7881.06|7881.06|7883.6|7883.6|7881.06|7881.06|0
1652713320000|2022-05-16 15:02:00|7881.1|7881.1|7884.24|7884.24|7885.37|7885.37|7880.82|7880.82|0
1652713330000|2022-05-16 15:02:10|7885.09|7885.09|7883.08|7883.08|7885.09|7885.09|7883.08|7883.08|0
1652713340000|2022-05-16 15:02:20|7883.37|7883.37|7883.69|7883.69|7884.82|7884.82|7883.37|7883.37|0
1652713350000|2022-05-16 15:02:30|7882.56|7882.56|7883.12|7883.12|7883.41|7883.41|7882.28|7882.28|0
1652713360000|2022-05-16 15:02:40|7882.84|7882.84|7884.25|7884.25|7884.25|7884.25|7882.84|7882.84|0
1652713370000|2022-05-16 15:02:50|7883.12|7883.12|7884.25|7884.25|7884.25|7884.25|7883.12|7883.12|0
1652713380000|2022-05-16 15:03:00|7883.69|7883.69|7882.28|7882.28|7883.69|7883.69|7881.15|7881.15|0
1652713390000|2022-05-16 15:03:10|7882.32|7882.32|7880.34|7880.34|7883.17|7883.17|7880.06|7880.06|0
1652713400000|2022-05-16 15:03:20|7880.63|7880.63|7884.58|7884.58|7884.58|7884.58|7880.63|7880.63|0
1652713410000|2022-05-16 15:03:30|7883.45|7883.45|7886.58|7886.58|7886.58|7886.58|7882.04|7882.04|0
1652713420000|2022-05-16 15:03:40|7886.86|7886.86|7887.17|7887.17|7888.3|7888.3|7886.85|7886.85|0
1652713430000|2022-05-16 15:03:50|7886.88|7886.88|7888.86|7888.86|7888.86|7888.86|7886.88|7886.88|0
1652713440000|2022-05-16 15:04:00|7889.15|7889.15|7888.57|7888.57|7889.15|7889.15|7887.45|7887.45|0
1652713450000|2022-05-16 15:04:10|7887.15|7887.15|7888.28|7888.28|7888.57|7888.57|7887.15|7887.15|0
1652713460000|2022-05-16 15:04:20|7888|7888|7888.85|7888.85|7888.85|7888.85|7888|7888|0
1652713470000|2022-05-16 15:04:30|7888.57|7888.57|7884.05|7884.05|7890.82|7890.82|7884.05|7884.05|0
1652713480000|2022-05-16 15:04:40|7884.33|7884.33|7885.17|7885.17|7885.17|7885.17|7884.05|7884.05|0
1652713490000|2022-05-16 15:04:50|7885.46|7885.46|7886.3|7886.3|7886.59|7886.59|7885.46|7885.46|0
1652713500000|2022-05-16 15:05:00|7886.32|7886.32|7888.06|7888.06|7888.06|7888.06|7886.32|7886.32|0
1652713510000|2022-05-16 15:05:10|7888.34|7888.34|7889.19|7889.19|7890.32|7890.32|7888.34|7888.34|0
1652713520000|2022-05-16 15:05:20|7890.04|7890.04|7892.01|7892.01|7892.3|7892.3|7890.04|7890.04|0
1652713530000|2022-05-16 15:05:30|7891.73|7891.73|7890.32|7890.32|7893.42|7893.42|7890.32|7890.32|0
1652713540000|2022-05-16 15:05:40|7890.03|7890.03|7890.03|7890.03|7890.03|7890.03|7888.9|7888.9|0
1652713550000|2022-05-16 15:05:50|7891.16|7891.16|7888.59|7888.59|7891.41|7891.41|7888.59|7888.59|0
1652713560000|2022-05-16 15:06:00|7888.02|7888.02|7882.92|7882.92|7888.02|7888.02|7882.89|7882.89|0
1652713570000|2022-05-16 15:06:10|7881.79|7881.79|7880.04|7880.04|7881.79|7881.79|7879.76|7879.76|0
1652713580000|2022-05-16 15:06:20|7881.17|7881.17|7881.76|7881.76|7883.46|7883.46|7880.92|7880.92|0
1652713590000|2022-05-16 15:06:30|7882.89|7882.89|7874.68|7874.68|7883.17|7883.17|7874.68|7874.68|0
1652713600000|2022-05-16 15:06:40|7874.96|7874.96|7880.82|7880.82|7880.82|7880.82|7874.96|7874.96|0
1652713610000|2022-05-16 15:06:50|7881.95|7881.95|7880.27|7880.27|7881.96|7881.96|7879.99|7879.99|0
1652713620000|2022-05-16 15:07:00|7879.14|7879.14|7879.42|7879.42|7880.27|7880.27|7879.14|7879.14|0
1652713630000|2022-05-16 15:07:10|7880.27|7880.27|7881.36|7881.36|7884.51|7884.51|7880.27|7880.27|0
1652713640000|2022-05-16 15:07:20|7881.65|7881.65|7880.8|7880.8|7883.06|7883.06|7880.8|7880.8|0
1652713650000|2022-05-16 15:07:30|7881.08|7881.08|7882.5|7882.5|7882.78|7882.78|7880.52|7880.52|0
1652713660000|2022-05-16 15:07:40|7883.62|7883.62|7883.91|7883.91|7884.19|7884.19|7882.78|7882.78|0
1652713670000|2022-05-16 15:07:50|7884.19|7884.19|7885.32|7885.32|7885.32|7885.32|7882.5|7882.5|0
1652713680000|2022-05-16 15:08:00|7886.45|7886.45|7887.86|7887.86|7888.14|7888.14|7886.45|7886.45|0
1652713690000|2022-05-16 15:08:10|7886.73|7886.73|7885.91|7885.91|7887.04|7887.04|7885.63|7885.63|0
1652713700000|2022-05-16 15:08:20|7885.93|7885.93|7885.34|7885.34|7887.6|7887.6|7885.34|7885.34|0
1652713710000|2022-05-16 15:08:30|7883.65|7883.65|7886.19|7886.19|7886.19|7886.19|7883.65|7883.65|0
1652713720000|2022-05-16 15:08:40|7885.06|7885.06|7881.67|7881.67|7885.06|7885.06|7881.67|7881.67|0
1652713730000|2022-05-16 15:08:50|7882.8|7882.8|7883.08|7883.08|7884.78|7884.78|7881.67|7881.67|0
1652713740000|2022-05-16 15:09:00|7883.12|7883.12|7885.94|7885.94|7885.94|7885.94|7883.12|7883.12|0
1652713750000|2022-05-16 15:09:10|7886.51|7886.51|7885.94|7885.94|7886.51|7886.51|7884.81|7884.81|0
1652713760000|2022-05-16 15:09:20|7885.66|7885.66|7886.79|7886.79|7887.92|7887.92|7885.66|7885.66|0
1652713770000|2022-05-16 15:09:30|7887.92|7887.92|7889.04|7889.04|7889.89|7889.89|7887.87|7887.87|0
1652713780000|2022-05-16 15:09:40|7889.61|7889.61|7890.84|7890.84|7890.84|7890.84|7889.61|7889.61|0
1652713790000|2022-05-16 15:09:50|7891.69|7891.69|7891.41|7891.41|7893.1|7893.1|7891.41|7891.41|0
1652713800000|2022-05-16 15:10:00|7889.99|7889.99|7890.22|7890.22|7891.15|7891.15|7889.08|7889.08|0
1652713810000|2022-05-16 15:10:10|7890.79|7890.79|7888.81|7888.81|7890.79|7890.79|7887.68|7887.68|0
1652713820000|2022-05-16 15:10:20|7885.7|7885.7|7886.45|7886.45|7886.73|7886.73|7885.1|7885.1|0
1652713830000|2022-05-16 15:10:30|7885.32|7885.32|7882.95|7882.95|7885.32|7885.32|7882.95|7882.95|0
1652713840000|2022-05-16 15:10:40|7882.92|7882.92|7886.56|7886.56|7887.72|7887.72|7882.92|7882.92|0
1652713850000|2022-05-16 15:10:50|7885.99|7885.99|7884.29|7884.29|7885.99|7885.99|7884.29|7884.29|0
1652713860000|2022-05-16 15:11:00|7885.42|7885.42|7886.21|7886.21|7887.4|7887.4|7885.42|7885.42|0
1652713870000|2022-05-16 15:11:10|7887.34|7887.34|7888.75|7888.75|7890.73|7890.73|7887.34|7887.34|0
1652713880000|2022-05-16 15:11:20|7887.62|7887.62|7888.22|7888.22|7888.22|7888.22|7887.62|7887.62|0
1652713890000|2022-05-16 15:11:30|7888.21|7888.21|7886.23|7886.23|7888.21|7888.21|7886.23|7886.23|0
1652713900000|2022-05-16 15:11:40|7885.94|7885.94|7885.94|7885.94|7886.23|7886.23|7885.94|7885.94|0
1652713910000|2022-05-16 15:11:50|7886.51|7886.51|7886.24|7886.24|7887.95|7887.95|7886.24|7886.24|0
1652713920000|2022-05-16 15:12:00|7886.52|7886.52|7889.67|7889.67|7889.67|7889.67|7886.52|7886.52|0
1652713930000|2022-05-16 15:12:10|7889.42|7889.42|7890|7890|7890|7890|7889.42|7889.42|0
1652713940000|2022-05-16 15:12:20|7890.29|7890.29|7889.75|7889.75|7890.57|7890.57|7888.62|7888.62|0
1652713950000|2022-05-16 15:12:30|7890.88|7890.88|7887.21|7887.21|7890.88|7890.88|7887.21|7887.21|0
1652713960000|2022-05-16 15:12:40|7886.92|7886.92|7885.48|7885.48|7886.92|7886.92|7885.48|7885.48|0
1652713970000|2022-05-16 15:12:50|7886.61|7886.61|7886.43|7886.43|7886.61|7886.61|7886.33|7886.33|0
1652713980000|2022-05-16 15:13:00|7886.37|7886.37|7886.99|7886.99|7887.25|7887.25|7885.24|7885.24|0
1652713990000|2022-05-16 15:13:10|7885.86|7885.86|7885.35|7885.35|7886.99|7886.99|7885.35|7885.35|0
1652714000000|2022-05-16 15:13:20|7885.64|7885.64|7886.79|7886.79|7886.79|7886.79|7885.64|7885.64|0
1652714010000|2022-05-16 15:13:30|7885.66|7885.66|7885.94|7885.94|7885.94|7885.94|7884.81|7884.81|0
1652714020000|2022-05-16 15:13:40|7886.22|7886.22|7886.25|7886.25|7886.25|7886.25|7884.84|7884.84|0
1652714030000|2022-05-16 15:13:50|7885.12|7885.12|7884.84|7884.84|7886.25|7886.25|7884.84|7884.84|0
1652714040000|2022-05-16 15:14:00|7884.86|7884.86|7884.87|7884.87|7886.29|7886.29|7883.45|7883.45|0
1652714050000|2022-05-16 15:14:10|7885.16|7885.16|7886.33|7886.33|7886.33|7886.33|7884.03|7884.03|0
1652714060000|2022-05-16 15:14:20|7886.31|7886.31|7888.01|7888.01|7888.01|7888.01|7886.31|7886.31|0
1652714070000|2022-05-16 15:14:30|7888.03|7888.03|7888.03|7888.03|7888.03|7888.03|7888.03|7888.03|0
1652714080000|2022-05-16 15:14:40|7888.01|7888.01|7888.03|7888.03|7888.03|7888.03|7886.33|7886.33|0
1652714090000|2022-05-16 15:14:50|7888.31|7888.31|7891.28|7891.28|7891.56|7891.56|7888.31|7888.31|0
1652714100000|2022-05-16 15:15:00|7892.41|7892.41|7891.28|7891.28|7892.41|7892.41|7891.28|7891.28|0
1652714110000|2022-05-16 15:15:10|7890.15|7890.15|7890.26|7890.26|7891.56|7891.56|7890.15|7890.15|0
1652714120000|2022-05-16 15:15:20|7889.98|7889.98|7891.95|7891.95|7891.95|7891.95|7889.98|7889.98|0
1652714130000|2022-05-16 15:15:30|7890.83|7890.83|7892.32|7892.32|7893.73|7893.73|7890.83|7890.83|0
1652714140000|2022-05-16 15:15:40|7893.45|7893.45|7894.21|7894.21|7894.21|7894.21|7893.45|7893.45|0
1652714150000|2022-05-16 15:15:50|7894.19|7894.19|7891.97|7891.97|7894.19|7894.19|7891.93|7891.93|0
1652714160000|2022-05-16 15:16:00|7891.98|7891.98|7894.24|7894.24|7894.24|7894.24|7891.98|7891.98|0
1652714170000|2022-05-16 15:16:10|7894.2|7894.2|7891.13|7891.13|7895.05|7895.05|7891.13|7891.13|0
1652714180000|2022-05-16 15:16:20|7891.41|7891.41|7893.14|7893.14|7893.14|7893.14|7891.41|7891.41|0
1652714190000|2022-05-16 15:16:30|7893.2|7893.2|7892.91|7892.91|7893.2|7893.2|7891.5|7891.5|0
1652714200000|2022-05-16 15:16:40|7894.04|7894.04|7894.06|7894.06|7894.35|7894.35|7894.04|7894.04|0
1652714210000|2022-05-16 15:16:50|7895.19|7895.19|7896.04|7896.04|7896.04|7896.04|7895.19|7895.19|0
1652714220000|2022-05-16 15:17:00|7894.91|7894.91|7896.32|7896.32|7896.32|7896.32|7894.91|7894.91|0
1652714230000|2022-05-16 15:17:10|7896.04|7896.04|7895.76|7895.76|7896.04|7896.04|7895.76|7895.76|0
1652714240000|2022-05-16 15:17:20|7894.63|7894.63|7896.06|7896.06|7896.06|7896.06|7894.63|7894.63|0
1652714250000|2022-05-16 15:17:30|7897.18|7897.18|7899.17|7899.17|7899.2|7899.2|7897.18|7897.18|0
1652714260000|2022-05-16 15:17:40|7898.04|7898.04|7899.73|7899.73|7900.86|7900.86|7898.04|7898.04|0
1652714270000|2022-05-16 15:17:50|7900.86|7900.86|7900.86|7900.86|7900.86|7900.86|7899.73|7899.73|0
1652714280000|2022-05-16 15:18:00|7899.73|7899.73|7901.43|7901.43|7901.43|7901.43|7898.6|7898.6|0
1652714290000|2022-05-16 15:18:10|7901.15|7901.15|7899.45|7899.45|7901.15|7901.15|7899.45|7899.45|0
1652714300000|2022-05-16 15:18:20|7900.58|7900.58|7900.61|7900.61|7900.89|7900.89|7900.58|7900.58|0
1652714310000|2022-05-16 15:18:30|7900.89|7900.89|7900.58|7900.58|7900.89|7900.89|7900.58|7900.58|0
1652714320000|2022-05-16 15:18:40|7900.62|7900.62|7901.78|7901.78|7901.78|7901.78|7900.62|7900.62|0
1652714330000|2022-05-16 15:18:50|7902.07|7902.07|7901.02|7901.02|7902.11|7902.11|7900.98|7900.98|0
1652714340000|2022-05-16 15:19:00|7902.15|7902.15|7902.75|7902.75|7903.88|7903.88|7901.02|7901.02|0
1652714350000|2022-05-16 15:19:10|7902.18|7902.18|7896.78|7896.78|7902.18|7902.18|7896.78|7896.78|0
1652714360000|2022-05-16 15:19:20|7897.91|7897.91|7897.66|7897.66|7899.07|7899.07|7897.66|7897.66|0
1652714370000|2022-05-16 15:19:30|7896.53|7896.53|7896.8|7896.8|7896.8|7896.8|7895.95|7895.95|0
1652714380000|2022-05-16 15:19:40|7897.92|7897.92|7897.67|7897.67|7899.64|7899.64|7897.64|7897.64|0
1652714390000|2022-05-16 15:19:50|7897.95|7897.95|7898.29|7898.29|7898.57|7898.57|7897.1|7897.1|0
1652714400000|2022-05-16 15:20:00|7897.16|7897.16|7895.68|7895.68|7897.16|7897.16|7895.68|7895.68|0
1652714410000|2022-05-16 15:20:10|7893.43|7893.43|7894.54|7894.54|7894.55|7894.55|7893.43|7893.43|0
1652714420000|2022-05-16 15:20:20|7895.67|7895.67|7895.97|7895.97|7896.53|7896.53|7895.67|7895.67|0
1652714430000|2022-05-16 15:20:30|7895.68|7895.68|7895.68|7895.68|7895.68|7895.68|7895.68|7895.68|0
1652714440000|2022-05-16 15:20:40|7894.55|7894.55|7893.7|7893.7|7894.55|7894.55|7892.85|7892.85|0
1652714450000|2022-05-16 15:20:50|7893.98|7893.98|7894.57|7894.57|7894.57|7894.57|7893.98|7893.98|0
1652714460000|2022-05-16 15:21:00|7893.72|7893.72|7893.45|7893.45|7893.72|7893.72|7892.02|7892.02|0
1652714470000|2022-05-16 15:21:10|7894.58|7894.58|7895.39|7895.39|7895.43|7895.43|7894.58|7894.58|0
1652714480000|2022-05-16 15:21:20|7896.52|7896.52|7897.07|7897.07|7897.09|7897.09|7896.52|7896.52|0
1652714490000|2022-05-16 15:21:30|7895.93|7895.93|7895.93|7895.93|7896.5|7896.5|7895.93|7895.93|0
1652714500000|2022-05-16 15:21:40|7892.26|7892.26|7894.47|7894.47|7894.47|7894.47|7891.63|7891.63|0
1652714510000|2022-05-16 15:21:50|7894.75|7894.75|7895.91|7895.91|7895.92|7895.92|7894.75|7894.75|0
1652714520000|2022-05-16 15:22:00|7894.78|7894.78|7895.88|7895.88|7895.91|7895.91|7894.78|7894.78|0
1652714530000|2022-05-16 15:22:10|7897.01|7897.01|7897.29|7897.29|7897.29|7897.29|7897.01|7897.01|0
1652714540000|2022-05-16 15:22:20|7898.42|7898.42|7899.61|7899.61|7899.61|7899.61|7898.42|7898.42|0
1652714550000|2022-05-16 15:22:30|7901.59|7901.59|7902.72|7902.72|7902.72|7902.72|7901.59|7901.59|0
1652714560000|2022-05-16 15:22:40|7903|7903|7901.88|7901.88|7903.01|7903.01|7901.88|7901.88|0
1652714570000|2022-05-16 15:22:50|7902.45|7902.45|7902.45|7902.45|7903.86|7903.86|7902.17|7902.17|0
1652714580000|2022-05-16 15:23:00|7902.44|7902.44|7901.58|7901.58|7902.44|7902.44|7901.58|7901.58|0
1652714590000|2022-05-16 15:23:10|7901.01|7901.01|7900.45|7900.45|7901.01|7901.01|7899.88|7899.88|0
1652714600000|2022-05-16 15:23:20|7899.32|7899.32|7899.28|7899.28|7899.32|7899.32|7899|7899|0
1652714610000|2022-05-16 15:23:30|7899.57|7899.57|7898.95|7898.95|7899.57|7899.57|7898.95|7898.95|0
1652714620000|2022-05-16 15:23:40|7899.52|7899.52|7901.6|7901.6|7901.6|7901.6|7899.31|7899.31|0
1652714630000|2022-05-16 15:23:50|7900.47|7900.47|7901.61|7901.61|7901.61|7901.61|7900.47|7900.47|0
1652714640000|2022-05-16 15:24:00|7901.9|7901.9|7901.88|7901.88|7903.05|7903.05|7901.88|7901.88|0
1652714650000|2022-05-16 15:24:10|7902.16|7902.16|7901.59|7901.59|7902.16|7902.16|7901.59|7901.59|0
1652714670000|2022-05-16 15:24:30|7901.88|7901.88|7901.88|7901.88|7901.88|7901.88|7901.88|7901.88|0
1652714680000|2022-05-16 15:24:40|7901.59|7901.59|7901.84|7901.84|7901.84|7901.84|7901.56|7901.56|0
1652714690000|2022-05-16 15:24:50|7902.97|7902.97|7903.25|7903.25|7903.25|7903.25|7902.97|7902.97|0
1652714700000|2022-05-16 15:25:00|7903.17|7903.17|7901.77|7901.77|7903.17|7903.17|7901.18|7901.18|0
1652714710000|2022-05-16 15:25:10|7902.06|7902.06|7900.37|7900.37|7902.07|7902.07|7900.37|7900.37|0
1652714720000|2022-05-16 15:25:20|7900.31|7900.31|7896.36|7896.36|7900.34|7900.34|7896.36|7896.36|0
1652714730000|2022-05-16 15:25:30|7896.64|7896.64|7893.48|7893.48|7896.64|7896.64|7892.91|7892.91|0
1652714740000|2022-05-16 15:25:40|7893.76|7893.76|7894.29|7894.29|7894.33|7894.33|7893.76|7893.76|0
1652714750000|2022-05-16 15:25:50|7894.27|7894.27|7894.73|7894.73|7895.35|7895.35|7894.22|7894.22|0
1652714760000|2022-05-16 15:26:00|7894.78|7894.78|7895.6|7895.6|7896.73|7896.73|7894.51|7894.51|0
1652714770000|2022-05-16 15:26:10|7897.86|7897.86|7896.11|7896.11|7897.86|7897.86|7896.11|7896.11|0
1652714780000|2022-05-16 15:26:20|7896.09|7896.09|7895.81|7895.81|7897.22|7897.22|7895.24|7895.24|0
1652714790000|2022-05-16 15:26:30|7896.09|7896.09|7897.51|7897.51|7897.51|7897.51|7895.53|7895.53|0
1652714800000|2022-05-16 15:26:40|7897.79|7897.79|7896.36|7896.36|7897.79|7897.79|7896.36|7896.36|0
1652714810000|2022-05-16 15:26:50|7896.07|7896.07|7895.21|7895.21|7896.07|7896.07|7894.38|7894.38|0
1652714820000|2022-05-16 15:27:00|7894.64|7894.64|7895.18|7895.18|7895.75|7895.75|7894.62|7894.62|0
1652714830000|2022-05-16 15:27:10|7893.77|7893.77|7891.99|7891.99|7893.77|7893.77|7891.96|7891.96|0
1652714840000|2022-05-16 15:27:20|7891.71|7891.71|7891.71|7891.71|7892.83|7892.83|7891.42|7891.42|0
1652714850000|2022-05-16 15:27:30|7891.99|7891.99|7895.11|7895.11|7895.11|7895.11|7891.99|7891.99|0
1652714860000|2022-05-16 15:27:40|7894.83|7894.83|7897.08|7897.08|7897.08|7897.08|7894.83|7894.83|0
1652714870000|2022-05-16 15:27:50|7895.95|7895.95|7895.67|7895.67|7898.21|7898.21|7895.67|7895.67|0
1652714880000|2022-05-16 15:28:00|7895.39|7895.39|7895.39|7895.39|7896.52|7896.52|7895.09|7895.09|0
1652714890000|2022-05-16 15:28:10|7895.37|7895.37|7895.63|7895.63|7895.63|7895.63|7893.94|7893.94|0
1652714900000|2022-05-16 15:28:20|7894.5|7894.5|7895.07|7895.07|7895.07|7895.07|7894.5|7894.5|0
1652714910000|2022-05-16 15:28:30|7895.06|7895.06|7895.31|7895.31|7896.18|7896.18|7895.06|7895.06|0
1652714920000|2022-05-16 15:28:40|7894.74|7894.74|7895.87|7895.87|7896.17|7896.17|7894.74|7894.74|0
1652714930000|2022-05-16 15:28:50|7895.58|7895.58|7895.14|7895.14|7898.13|7898.13|7895.14|7895.14|0
1652714940000|2022-05-16 15:29:00|7895.71|7895.71|7898.32|7898.32|7898.32|7898.32|7895.71|7895.71|0
1652714950000|2022-05-16 15:29:10|7898.42|7898.42|7897.61|7897.61|7898.74|7898.74|7895.92|7895.92|0
1652714960000|2022-05-16 15:29:20|7897.65|7897.65|7898.5|7898.5|7899.91|7899.91|7897.65|7897.65|0
1652714970000|2022-05-16 15:29:30|7898.78|7898.78|7899.63|7899.63|7899.65|7899.65|7898.52|7898.52|0
1652714980000|2022-05-16 15:29:40|7899.72|7899.72|7901.39|7901.39|7901.39|7901.39|7899.68|7899.68|0
1652714990000|2022-05-16 15:29:50|7902.24|7902.24|7898.61|7898.61|7904.3|7904.3|7898.61|7898.61|0
1652771700000|2022-05-17 07:15:00|7966.53|7966.53|7969.02|7969.02|7970.18|7970.18|7965.66|7965.66|0
1652771710000|2022-05-17 07:15:10|7967.9|7967.9|7971.84|7971.84|7971.84|7971.84|7967.9|7967.9|0
1652771720000|2022-05-17 07:15:20|7972.97|7972.97|7973.19|7973.19|7975.23|7975.23|7972.97|7972.97|0
1652771730000|2022-05-17 07:15:30|7973.75|7973.75|7973.19|7973.19|7975.45|7975.45|7973.19|7973.19|0
1652771740000|2022-05-17 07:15:40|7972.06|7972.06|7972.21|7972.21|7973.34|7973.34|7970.93|7970.93|0
1652771750000|2022-05-17 07:15:50|7971.08|7971.08|7970.8|7970.8|7971.08|7971.08|7970.8|7970.8|0
1652771760000|2022-05-17 07:16:00|7971.93|7971.93|7970.23|7970.23|7971.93|7971.93|7970.23|7970.23|0
1652771770000|2022-05-17 07:16:10|7970.52|7970.52|7972.49|7972.49|7972.78|7972.78|7970.52|7970.52|0
1652771780000|2022-05-17 07:16:20|7972.78|7972.78|7973.62|7973.62|7973.62|7973.62|7971.37|7971.37|0
1652771790000|2022-05-17 07:16:30|7974.75|7974.75|7976.45|7976.45|7976.45|7976.45|7971.37|7971.37|0
1652771800000|2022-05-17 07:16:40|7976.73|7976.73|7978.26|7978.26|7978.82|7978.82|7976.73|7976.73|0
1652771810000|2022-05-17 07:16:50|7974.3|7974.3|7975.72|7975.72|7975.72|7975.72|7972.89|7972.89|0
1652771820000|2022-05-17 07:17:00|7975.15|7975.15|7979.66|7979.66|7979.66|7979.66|7975.15|7975.15|0
1652771830000|2022-05-17 07:17:10|7978.54|7978.54|7980.23|7980.23|7980.23|7980.23|7977.41|7977.41|0
1652771840000|2022-05-17 07:17:20|7982.77|7982.77|7983.91|7983.91|7983.91|7983.91|7980.51|7980.51|0
1652771850000|2022-05-17 07:17:30|7981.65|7981.65|7985.28|7985.28|7985.32|7985.32|7981.36|7981.36|0
1652771860000|2022-05-17 07:17:40|7985|7985|7981.89|7981.89|7985|7985|7981.33|7981.33|0
1652771870000|2022-05-17 07:17:50|7984.15|7984.15|7983.69|7983.69|7984.15|7984.15|7981.43|7981.43|0
1652771880000|2022-05-17 07:18:00|7983.13|7983.13|7986.8|7986.8|7986.8|7986.8|7982.84|7982.84|0
1652771890000|2022-05-17 07:18:10|7986.24|7986.24|7982.28|7982.28|7987.93|7987.93|7982.28|7982.28|0
1652771900000|2022-05-17 07:18:20|7981.15|7981.15|7978.09|7978.09|7981.15|7981.15|7978.09|7978.09|0
1652771910000|2022-05-17 07:18:30|7977.53|7977.53|7978.03|7978.03|7978.03|7978.03|7976.05|7976.05|0
1652771920000|2022-05-17 07:18:40|7977.75|7977.75|7976.62|7976.62|7980.57|7980.57|7976.62|7976.62|0
1652771930000|2022-05-17 07:18:50|7975.49|7975.49|7975.77|7975.77|7976.05|7976.05|7974.07|7974.07|0
1652771940000|2022-05-17 07:19:00|7976.9|7976.9|7974.65|7974.65|7977.75|7977.75|7974.64|7974.64|0
1652771950000|2022-05-17 07:19:10|7974.36|7974.36|7975.77|7975.77|7976.9|7976.9|7974.36|7974.36|0
1652771960000|2022-05-17 07:19:20|7976.06|7976.06|7979.76|7979.76|7979.76|7979.76|7976.06|7976.06|0
1652771970000|2022-05-17 07:19:30|7979.19|7979.19|7980.32|7980.32|7982.58|7982.58|7978.91|7978.91|0
1652771980000|2022-05-17 07:19:40|7980.89|7980.89|7981.1|7981.1|7982.86|7982.86|7980.6|7980.6|0
1652771990000|2022-05-17 07:19:50|7982.23|7982.23|7982.24|7982.24|7983.36|7983.36|7981.39|7981.39|0
1652772000000|2022-05-17 07:20:00|7986.76|7986.76|7982.82|7982.82|7986.76|7986.76|7982.82|7982.82|0
1652772010000|2022-05-17 07:20:10|7985.08|7985.08|7985.29|7985.29|7986.14|7986.14|7983.03|7983.03|0
1652772020000|2022-05-17 07:20:20|7984.45|7984.45|7986.99|7986.99|7986.99|7986.99|7983.88|7983.88|0
1652772030000|2022-05-17 07:20:30|7987.27|7987.27|7989.78|7989.78|7989.81|7989.81|7987.27|7987.27|0
1652772040000|2022-05-17 07:20:40|7989.8|7989.8|7987.6|7987.6|7990.14|7990.14|7987.54|7987.54|0
1652772050000|2022-05-17 07:20:50|7988.73|7988.73|7986.46|7986.46|7988.73|7988.73|7985.05|7985.05|0
1652772060000|2022-05-17 07:21:00|7985.34|7985.34|7984.14|7984.14|7985.34|7985.34|7982.51|7982.51|0
1652772070000|2022-05-17 07:21:10|7985.26|7985.26|7985.26|7985.26|7985.26|7985.26|7982.16|7982.16|0
1652772080000|2022-05-17 07:21:20|7984.14|7984.14|7980.67|7980.67|7984.14|7984.14|7980.67|7980.67|0
1652772090000|2022-05-17 07:21:30|7984.06|7984.06|7985.41|7985.41|7985.41|7985.41|7984.06|7984.06|0
1652772100000|2022-05-17 07:21:40|7987.67|7987.67|7983.15|7983.15|7987.67|7987.67|7982.02|7982.02|0
1652772110000|2022-05-17 07:21:50|7983.11|7983.11|7987.6|7987.6|7987.6|7987.6|7983.08|7983.08|0
1652772120000|2022-05-17 07:22:00|7989.86|7989.86|7984.85|7984.85|7989.94|7989.94|7984.85|7984.85|0
1652772130000|2022-05-17 07:22:10|7987.11|7987.11|7986.55|7986.55|7987.11|7987.11|7985.98|7985.98|0
1652772140000|2022-05-17 07:22:20|7986.27|7986.27|7988.53|7988.53|7988.53|7988.53|7984.85|7984.85|0
1652772150000|2022-05-17 07:22:30|7988.25|7988.25|7990.79|7990.79|7990.79|7990.79|7988.25|7988.25|0
1652772160000|2022-05-17 07:22:40|7991.07|7991.07|7988.3|7988.3|7991.07|7991.07|7988.3|7988.3|0
1652772170000|2022-05-17 07:22:50|7987.17|7987.17|7984.35|7984.35|7987.17|7987.17|7983.78|7983.78|0
1652772180000|2022-05-17 07:23:00|7984.63|7984.63|7984.35|7984.35|7984.63|7984.63|7983.22|7983.22|0
1652772190000|2022-05-17 07:23:10|7985.48|7985.48|7985.83|7985.83|7985.83|7985.83|7984.63|7984.63|0
1652772200000|2022-05-17 07:23:20|7985.75|7985.75|7978.96|7978.96|7985.75|7985.75|7978.96|7978.96|0
1652772210000|2022-05-17 07:23:30|7978.4|7978.4|7983.04|7983.04|7983.04|7983.04|7976.98|7976.98|0
1652772220000|2022-05-17 07:23:40|7982.98|7982.98|7981.4|7981.4|7983.1|7983.1|7981.4|7981.4|0
1652772230000|2022-05-17 07:23:50|7980.84|7980.84|7980.83|7980.83|7981.95|7981.95|7980.54|7980.54|0
1652772240000|2022-05-17 07:24:00|7980.84|7980.84|7982.1|7982.1|7983.75|7983.75|7980.84|7980.84|0
1652772250000|2022-05-17 07:24:10|7981.53|7981.53|7982.07|7982.07|7982.38|7982.38|7980.37|7980.37|0
1652772260000|2022-05-17 07:24:20|7982.35|7982.35|7980.63|7980.63|7982.35|7982.35|7979.51|7979.51|0
1652772270000|2022-05-17 07:24:30|7980.6|7980.6|7978.67|7978.67|7980.6|7980.6|7977.77|7977.77|0
1652772280000|2022-05-17 07:24:40|7979.8|7979.8|7979.8|7979.8|7979.8|7979.8|7979.8|7979.8|0
1652772290000|2022-05-17 07:24:50|7979.52|7979.52|7984.61|7984.61|7984.61|7984.61|7979.52|7979.52|0
1652772300000|2022-05-17 07:25:00|7984.33|7984.33|7986.34|7986.34|7986.34|7986.34|7984.33|7984.33|0
1652772310000|2022-05-17 07:25:10|7985.22|7985.22|7989.46|7989.46|7989.46|7989.46|7985.22|7985.22|0
1652772320000|2022-05-17 07:25:20|7988.33|7988.33|7992.16|7992.16|7992.16|7992.16|7988.33|7988.33|0
1652772330000|2022-05-17 07:25:30|7991.31|7991.31|7993.76|7993.76|7993.76|7993.76|7990.74|7990.74|0
1652772340000|2022-05-17 07:25:40|7994.89|7994.89|7996.59|7996.59|7996.59|7996.59|7994.89|7994.89|0
1652772350000|2022-05-17 07:25:50|7997.72|7997.72|7992.91|7992.91|7997.72|7997.72|7992.91|7992.91|0
1652772360000|2022-05-17 07:26:00|7992.35|7992.35|7992.91|7992.91|7994.04|7994.04|7992.35|7992.35|0
1652772370000|2022-05-17 07:26:10|7992.93|7992.93|7994.08|7994.08|7994.08|7994.08|7992.64|7992.64|0
1652772380000|2022-05-17 07:26:20|7992.95|7992.95|7995.21|7995.21|7995.21|7995.21|7992.95|7992.95|0
1652772390000|2022-05-17 07:26:30|7994.08|7994.08|7990.41|7990.41|7994.08|7994.08|7989.28|7989.28|0
1652772400000|2022-05-17 07:26:40|7990.47|7990.47|7990.77|7990.77|7991.56|7991.56|7989.31|7989.31|0
1652772410000|2022-05-17 07:26:50|7989.07|7989.07|7989.63|7989.63|7990.2|7990.2|7987.94|7987.94|0
1652772420000|2022-05-17 07:27:00|7989.92|7989.92|7989.91|7989.91|7990.5|7990.5|7987.93|7987.93|0
1652772430000|2022-05-17 07:27:10|7990.19|7990.19|7988.8|7988.8|7990.19|7990.19|7987.66|7987.66|0
1652772440000|2022-05-17 07:27:20|7989.93|7989.93|7989.62|7989.62|7990.21|7990.21|7988.49|7988.49|0
1652772450000|2022-05-17 07:27:30|7987.93|7987.93|7984.82|7984.82|7989.62|7989.62|7984.82|7984.82|0
1652772460000|2022-05-17 07:27:40|7985.95|7985.95|7985.95|7985.95|7987.08|7987.08|7985.95|7985.95|0
1652772470000|2022-05-17 07:27:50|7984.26|7984.26|7984.26|7984.26|7984.26|7984.26|7984.26|7984.26|0
1652772480000|2022-05-17 07:28:00|7984.82|7984.82|7980.24|7980.24|7984.82|7984.82|7980.24|7980.24|0
1652772490000|2022-05-17 07:28:10|7980.52|7980.52|7983.37|7983.37|7983.91|7983.91|7980.52|7980.52|0
1652772500000|2022-05-17 07:28:20|7984.5|7984.5|7984.5|7984.5|7984.5|7984.5|7981.96|7981.96|0
1652772510000|2022-05-17 07:28:30|7983.93|7983.93|7981.67|7981.67|7983.93|7983.93|7981.67|7981.67|0
1652772520000|2022-05-17 07:28:40|7982.8|7982.8|7978.26|7978.26|7982.8|7982.8|7977.98|7977.98|0
1652772530000|2022-05-17 07:28:50|7977.7|7977.7|7979.39|7979.39|7979.39|7979.39|7977.41|7977.41|0
1652772540000|2022-05-17 07:29:00|7979.11|7979.11|7977.34|7977.34|7979.11|7979.11|7977.34|7977.34|0
1652772550000|2022-05-17 07:29:10|7978.47|7978.47|7975.25|7975.25|7978.47|7978.47|7973.55|7973.55|0
1652772560000|2022-05-17 07:29:20|7974.96|7974.96|7971.88|7971.88|7974.96|7974.96|7969.58|7969.58|0
1652772570000|2022-05-17 07:29:30|7972.16|7972.16|7975.53|7975.53|7975.53|7975.53|7972.16|7972.16|0
1652772580000|2022-05-17 07:29:40|7975.81|7975.81|7973.63|7973.63|7975.81|7975.81|7972.22|7972.22|0
1652772590000|2022-05-17 07:29:50|7973.06|7973.06|7968.6|7968.6|7973.06|7973.06|7968.59|7968.59|0
1652772600000|2022-05-17 07:30:00|7968.32|7968.32|7962.91|7962.91|7968.36|7968.36|7962.91|7962.91|0
1652772610000|2022-05-17 07:30:10|7964.04|7964.04|7964.83|7964.83|7966.3|7966.3|7964.04|7964.04|0
1652772620000|2022-05-17 07:30:20|7963.7|7963.7|7965.68|7965.68|7965.68|7965.68|7960.59|7960.59|0
1652772630000|2022-05-17 07:30:30|7964.55|7964.55|7962.86|7962.86|7965.96|7965.96|7962.29|7962.29|0
1652772640000|2022-05-17 07:30:40|7962.01|7962.01|7963.99|7963.99|7963.99|7963.99|7958.9|7958.9|0
1652772650000|2022-05-17 07:30:50|7963.97|7963.97|7964.27|7964.27|7964.27|7964.27|7962.57|7962.57|0
1652772660000|2022-05-17 07:31:00|7963.14|7963.14|7964.27|7964.27|7964.27|7964.27|7962.01|7962.01|0
1652772670000|2022-05-17 07:31:10|7965.96|7965.96|7963.14|7963.14|7965.96|7965.96|7963.14|7963.14|0
1652772680000|2022-05-17 07:31:20|7962.01|7962.01|7961.94|7961.94|7963.14|7963.14|7961.94|7961.94|0
1652772690000|2022-05-17 07:31:30|7963.07|7963.07|7961.66|7961.66|7965.33|7965.33|7960.81|7960.81|0
1652772700000|2022-05-17 07:31:40|7961.74|7961.74|7963.15|7963.15|7964|7964|7961.74|7961.74|0
1652772710000|2022-05-17 07:31:50|7962.91|7962.91|7962.34|7962.34|7963.47|7963.47|7962.34|7962.34|0
1652772720000|2022-05-17 07:32:00|7962.41|7962.41|7963.45|7963.45|7963.53|7963.53|7962.41|7962.41|0
1652772730000|2022-05-17 07:32:10|7962.88|7962.88|7961.48|7961.48|7963.73|7963.73|7958.36|7958.36|0
1652772740000|2022-05-17 07:32:20|7962.61|7962.61|7962.89|7962.89|7964.02|7964.02|7962.61|7962.61|0
1652772750000|2022-05-17 07:32:30|7963.46|7963.46|7967.41|7967.41|7968.54|7968.54|7963.46|7963.46|0
1652772760000|2022-05-17 07:32:40|7968.54|7968.54|7969.1|7969.1|7970.23|7970.23|7967.98|7967.98|0
1652772770000|2022-05-17 07:32:50|7967.98|7967.98|7967.95|7967.95|7970.21|7970.21|7967.95|7967.95|0
1652772780000|2022-05-17 07:33:00|7969.08|7969.08|7971.66|7971.66|7971.66|7971.66|7969.08|7969.08|0
1652772790000|2022-05-17 07:33:10|7970.54|7970.54|7973.36|7973.36|7973.36|7973.36|7969.97|7969.97|0
1652772800000|2022-05-17 07:33:20|7973.64|7973.64|7971.95|7971.95|7973.64|7973.64|7970.82|7970.82|0
1652772810000|2022-05-17 07:33:30|7973.08|7973.08|7975.91|7975.91|7975.91|7975.91|7973.08|7973.08|0
1652772820000|2022-05-17 07:33:40|7977.03|7977.03|7978.16|7978.16|7978.16|7978.16|7977.03|7977.03|0
1652772830000|2022-05-17 07:33:50|7977.03|7977.03|7977.03|7977.03|7977.03|7977.03|7975.62|7975.62|0
1652772840000|2022-05-17 07:34:00|7975.91|7975.91|7976.87|7976.87|7977.77|7977.77|7975.52|7975.52|0
1652772850000|2022-05-17 07:34:10|7975.74|7975.74|7975.74|7975.74|7975.74|7975.74|7975.74|7975.74|0
1652772860000|2022-05-17 07:34:20|7976.87|7976.87|7978.85|7978.85|7978.87|7978.87|7976.87|7976.87|0
1652772870000|2022-05-17 07:34:30|7978.29|7978.29|7980.26|7980.26|7980.26|7980.26|7978.29|7978.29|0
1652772880000|2022-05-17 07:34:40|7980.55|7980.55|7981.68|7981.68|7981.68|7981.68|7978.57|7978.57|0
1652772890000|2022-05-17 07:34:50|7981.39|7981.39|7982.54|7982.54|7982.54|7982.54|7981.39|7981.39|0
1652772900000|2022-05-17 07:35:00|7982.6|7982.6|7983.73|7983.73|7984.86|7984.86|7981.47|7981.47|0
1652772910000|2022-05-17 07:35:10|7982.6|7982.6|7983.16|7983.16|7983.16|7983.16|7981.47|7981.47|0
1652772920000|2022-05-17 07:35:20|7984.29|7984.29|7983.12|7983.12|7984.86|7984.86|7983.12|7983.12|0
1652772930000|2022-05-17 07:35:30|7984.24|7984.24|7983.12|7983.12|7984.24|7984.24|7983.12|7983.12|0
1652772940000|2022-05-17 07:35:40|7982.83|7982.83|7982.83|7982.83|7982.83|7982.83|7982.83|7982.83|0
1652772950000|2022-05-17 07:35:50|7982.26|7982.26|7983.68|7983.68|7983.68|7983.68|7982.26|7982.26|0
1652772960000|2022-05-17 07:36:00|7982.55|7982.55|7980.01|7980.01|7982.55|7982.55|7980.01|7980.01|0
1652772970000|2022-05-17 07:36:10|7979.16|7979.16|7980.46|7980.46|7981.63|7981.63|7979.09|7979.09|0
1652772980000|2022-05-17 07:36:20|7981.59|7981.59|7981.52|7981.52|7982.65|7982.65|7980.39|7980.39|0
1652772990000|2022-05-17 07:36:30|7981.5|7981.5|7981.5|7981.5|7983.76|7983.76|7981.22|7981.22|0
1652773000000|2022-05-17 07:36:40|7980.94|7980.94|7978.13|7978.13|7980.94|7980.94|7978.13|7978.13|0
1652773010000|2022-05-17 07:36:50|7980.39|7980.39|7980.67|7980.67|7982.93|7982.93|7980.39|7980.39|0
1652773020000|2022-05-17 07:37:00|7981.8|7981.8|7986.04|7986.04|7986.04|7986.04|7980.67|7980.67|0
1652773030000|2022-05-17 07:37:10|7987.17|7987.17|7986.61|7986.61|7987.74|7987.74|7986.04|7986.04|0
1652773040000|2022-05-17 07:37:20|7987.46|7987.46|7990.11|7990.11|7990.12|7990.12|7986.99|7986.99|0
1652773050000|2022-05-17 07:37:30|7991.24|7991.24|7991.24|7991.24|7991.24|7991.24|7990.11|7990.11|0
1652773060000|2022-05-17 07:37:40|7992.37|7992.37|7995.01|7995.01|7995.01|7995.01|7992.37|7992.37|0
1652773070000|2022-05-17 07:37:50|7993.88|7993.88|7993.65|7993.65|7993.94|7993.94|7993.65|7993.65|0
1652773080000|2022-05-17 07:38:00|7992.24|7992.24|7991.89|7991.89|7993.37|7993.37|7990.54|7990.54|0
1652773090000|2022-05-17 07:38:10|7992.17|7992.17|7991.32|7991.32|7992.74|7992.74|7991.32|7991.32|0
1652773100000|2022-05-17 07:38:20|7992.45|7992.45|7995.56|7995.56|7995.56|7995.56|7992.45|7992.45|0
1652773110000|2022-05-17 07:38:30|7994.43|7994.43|7993.58|7993.58|7994.43|7994.43|7991.61|7991.61|0
1652773120000|2022-05-17 07:38:40|7992.45|7992.45|7991.6|7991.6|7992.45|7992.45|7989.35|7989.35|0
1652773130000|2022-05-17 07:38:50|7989.35|7989.35|7992.45|7992.45|7992.45|7992.45|7989.35|7989.35|0
1652773140000|2022-05-17 07:39:00|7990.19|7990.19|7988.5|7988.5|7990.19|7990.19|7988.21|7988.21|0
1652773150000|2022-05-17 07:39:10|7989.91|7989.91|7991.04|7991.04|7992.16|7992.16|7989.91|7989.91|0
1652773160000|2022-05-17 07:39:20|7991.89|7991.89|7994.14|7994.14|7994.14|7994.14|7991.89|7991.89|0
1652773170000|2022-05-17 07:39:30|7993.02|7993.02|7995.28|7995.28|7995.28|7995.28|7992.74|7992.74|0
1652773180000|2022-05-17 07:39:40|7996.41|7996.41|7993.58|7993.58|7996.41|7996.41|7992.45|7992.45|0
1652773190000|2022-05-17 07:39:50|7992.45|7992.45|7994.12|7994.12|7994.4|7994.4|7992.45|7992.45|0
1652773200000|2022-05-17 07:40:00|7994.09|7994.09|7992.39|7992.39|7994.09|7994.09|7991.26|7991.26|0
1652773210000|2022-05-17 07:40:10|7991.26|7991.26|7992.67|7992.67|7992.67|7992.67|7991.26|7991.26|0
1652773220000|2022-05-17 07:40:20|7991.54|7991.54|7992.96|7992.96|7992.96|7992.96|7991.54|7991.54|0
1652773230000|2022-05-17 07:40:30|7992.67|7992.67|7991.54|7991.54|7992.67|7992.67|7991.54|7991.54|0
1652773240000|2022-05-17 07:40:40|7990.41|7990.41|7989.04|7989.04|7990.41|7990.41|7989|7989|0
1652773250000|2022-05-17 07:40:50|7990.17|7990.17|7992.99|7992.99|7992.99|7992.99|7990.17|7990.17|0
1652773260000|2022-05-17 07:41:00|7993.28|7993.28|7993.56|7993.56|7993.56|7993.56|7993.28|7993.28|0
1652773270000|2022-05-17 07:41:10|7994.13|7994.13|7995.5|7995.5|7998.61|7998.61|7994.13|7994.13|0
1652773280000|2022-05-17 07:41:20|7995.79|7995.79|7996.06|7996.06|7998.35|7998.35|7995.79|7995.79|0
1652773290000|2022-05-17 07:41:30|7994.93|7994.93|7993.51|7993.51|7994.93|7994.93|7993.51|7993.51|0
1652773300000|2022-05-17 07:41:40|7993.55|7993.55|7993.4|7993.4|7993.55|7993.55|7991.01|7991.01|0
1652773310000|2022-05-17 07:41:50|7992.27|7992.27|7991.98|7991.98|7992.27|7992.27|7991.98|7991.98|0
1652773320000|2022-05-17 07:42:00|7992.27|7992.27|7990.86|7990.86|7992.27|7992.27|7990.86|7990.86|0
1652773330000|2022-05-17 07:42:10|7991.98|7991.98|7995.66|7995.66|7995.66|7995.66|7991.98|7991.98|0
1652773350000|2022-05-17 07:42:30|7995.71|7995.71|7997.42|7997.42|7997.42|7997.42|7995.71|7995.71|0
1652773360000|2022-05-17 07:42:40|7996.57|7996.57|7994.87|7994.87|7996.57|7996.57|7994.87|7994.87|0
1652773370000|2022-05-17 07:42:50|7994.59|7994.59|7993.74|7993.74|7994.59|7994.59|7993.46|7993.46|0
1652773380000|2022-05-17 07:43:00|7994.87|7994.87|7995.15|7995.15|7995.15|7995.15|7993.74|7993.74|0
1652773390000|2022-05-17 07:43:10|7995.44|7995.44|7997.98|7997.98|7997.98|7997.98|7994.31|7994.31|0
1652773400000|2022-05-17 07:43:20|7999.11|7999.11|7995.15|7995.15|7999.11|7999.11|7995.15|7995.15|0
1652773410000|2022-05-17 07:43:30|7996.28|7996.28|7996.85|7996.85|7997.98|7997.98|7996.28|7996.28|0
1652773420000|2022-05-17 07:43:40|7997.42|7997.42|7994.86|7994.86|7997.42|7997.42|7994.86|7994.86|0
1652773430000|2022-05-17 07:43:50|7994.84|7994.84|7995.13|7995.13|7995.13|7995.13|7993.99|7993.99|0
1652773440000|2022-05-17 07:44:00|7996.26|7996.26|7994.61|7994.61|7996.26|7996.26|7994.61|7994.61|0
1652773450000|2022-05-17 07:44:10|7994.33|7994.33|7996.58|7996.58|7996.58|7996.58|7994.33|7994.33|0
1652773460000|2022-05-17 07:44:20|7996.61|7996.61|7998.3|7998.3|7998.3|7998.3|7996.61|7996.61|0
1652773470000|2022-05-17 07:44:30|7997.17|7997.17|7997.17|7997.17|7997.17|7997.17|7997.17|7997.17|0
1652773480000|2022-05-17 07:44:40|7997.74|7997.74|7997.73|7997.73|7998.58|7998.58|7996.33|7996.33|0
1652773490000|2022-05-17 07:44:50|7996.61|7996.61|7996.04|7996.04|7997.17|7997.17|7996.04|7996.04|0
1652773500000|2022-05-17 07:45:00|7997.73|7997.73|7994.35|7994.35|7998.3|7998.3|7994.35|7994.35|0
1652773510000|2022-05-17 07:45:10|7994.06|7994.06|7996.33|7996.33|7996.33|7996.33|7994.06|7994.06|0
1652773520000|2022-05-17 07:45:20|7996.04|7996.04|7998.37|7998.37|7998.37|7998.37|7996.04|7996.04|0
1652773530000|2022-05-17 07:45:30|7998.09|7998.09|7997.03|7997.03|7998.37|7998.37|7997.03|7997.03|0
1652773540000|2022-05-17 07:45:40|7995.62|7995.62|7993.83|7993.83|7995.62|7995.62|7993.54|7993.54|0
1652773550000|2022-05-17 07:45:50|7994.68|7994.68|7995.81|7995.81|7995.81|7995.81|7994.68|7994.68|0
1652773560000|2022-05-17 07:46:00|7994.68|7994.68|7994.64|7994.64|7994.68|7994.68|7994.64|7994.64|0
1652773570000|2022-05-17 07:46:10|7994.07|7994.07|7993.7|7993.7|7994.07|7994.07|7992.06|7992.06|0
1652773580000|2022-05-17 07:46:20|7992.57|7992.57|7990.17|7990.17|7992.57|7992.57|7990.17|7990.17|0
1652773590000|2022-05-17 07:46:30|7992.43|7992.43|7992.43|7992.43|7992.43|7992.43|7991.02|7991.02|0
1652773600000|2022-05-17 07:46:40|7992.39|7992.39|7990.41|7990.41|7993.52|7993.52|7990.41|7990.41|0
1652773610000|2022-05-17 07:46:50|7990.13|7990.13|7990.13|7990.13|7990.41|7990.41|7989|7989|0
1652773620000|2022-05-17 07:47:00|7991.26|7991.26|7990.69|7990.69|7991.26|7991.26|7989.56|7989.56|0
1652773630000|2022-05-17 07:47:10|7990.41|7990.41|7988.71|7988.71|7990.41|7990.41|7988.71|7988.71|0
1652773640000|2022-05-17 07:47:20|7987.58|7987.58|7988.43|7988.43|7988.43|7988.43|7986.73|7986.73|0
1652773650000|2022-05-17 07:47:30|7988.99|7988.99|7989.84|7989.84|7989.84|7989.84|7988.99|7988.99|0
1652773660000|2022-05-17 07:47:40|7988.72|7988.72|7986.17|7986.17|7989.84|7989.84|7986.17|7986.17|0
1652773670000|2022-05-17 07:47:50|7985.04|7985.04|7985.32|7985.32|7985.32|7985.32|7985.04|7985.04|0
1652773680000|2022-05-17 07:48:00|7985.89|7985.89|7985.04|7985.04|7986.17|7986.17|7985.04|7985.04|0
1652773690000|2022-05-17 07:48:10|7984.19|7984.19|7982.97|7982.97|7985.52|7985.52|7982.41|7982.41|0
1652773700000|2022-05-17 07:48:20|7982.69|7982.69|7979.81|7979.81|7982.69|7982.69|7979.81|7979.81|0
1652773710000|2022-05-17 07:48:30|7980.38|7980.38|7983.3|7983.3|7983.3|7983.3|7980.38|7980.38|0
1652773720000|2022-05-17 07:48:40|7984.43|7984.43|7984.43|7984.43|7984.43|7984.43|7984.43|7984.43|0
1652773730000|2022-05-17 07:48:50|7985.56|7985.56|7985.56|7985.56|7985.56|7985.56|7985.56|7985.56|0
1652773740000|2022-05-17 07:49:00|7986.41|7986.41|7984.97|7984.97|7986.41|7986.41|7984.97|7984.97|0
1652773750000|2022-05-17 07:49:10|7983.85|7983.85|7986.1|7986.1|7986.1|7986.1|7981.87|7981.87|0
1652773760000|2022-05-17 07:49:20|7987.23|7987.23|7986.1|7986.1|7987.23|7987.23|7986.1|7986.1|0
1652773770000|2022-05-17 07:49:30|7987.23|7987.23|7988.64|7988.64|7988.93|7988.93|7987.23|7987.23|0
1652773780000|2022-05-17 07:49:40|7987.52|7987.52|7988.08|7988.08|7988.08|7988.08|7986.95|7986.95|0
1652773790000|2022-05-17 07:49:50|7988.2|7988.2|7986.79|7986.79|7988.2|7988.2|7984.53|7984.53|0
1652773800000|2022-05-17 07:50:00|7985.66|7985.66|7985.29|7985.29|7985.66|7985.66|7984.44|7984.44|0
1652773810000|2022-05-17 07:50:10|7984.72|7984.72|7979.34|7979.34|7984.72|7984.72|7979.34|7979.34|0
1652773820000|2022-05-17 07:50:20|7978.21|7978.21|7978.05|7978.05|7980.31|7980.31|7978.05|7978.05|0
1652773830000|2022-05-17 07:50:30|7976.92|7976.92|7976.96|7976.96|7976.98|7976.98|7976.92|7976.92|0
1652773840000|2022-05-17 07:50:40|7975.83|7975.83|7974.7|7974.7|7975.83|7975.83|7974.7|7974.7|0
1652773850000|2022-05-17 07:50:50|7973.28|7973.28|7978.33|7978.33|7978.33|7978.33|7973.27|7973.27|0
1652773860000|2022-05-17 07:51:00|7978.89|7978.89|7978.61|7978.61|7979.46|7979.46|7978.61|7978.61|0
1652773870000|2022-05-17 07:51:10|7976.35|7976.35|7977.77|7977.77|7977.77|7977.77|7976.35|7976.35|0
1652773880000|2022-05-17 07:51:20|7976.64|7976.64|7976.64|7976.64|7976.64|7976.64|7976.64|7976.64|0
1652773890000|2022-05-17 07:51:30|7975.51|7975.51|7976.08|7976.08|7976.08|7976.08|7974.94|7974.94|0
1652773900000|2022-05-17 07:51:40|7977.2|7977.2|7974.38|7974.38|7977.2|7977.2|7974.1|7974.1|0
1652773910000|2022-05-17 07:51:50|7973.81|7973.81|7973.81|7973.81|7974.1|7974.1|7973.81|7973.81|0
1652773920000|2022-05-17 07:52:00|7973.78|7973.78|7974.03|7974.03|7974.03|7974.03|7972.68|7972.68|0
1652773930000|2022-05-17 07:52:10|7974.6|7974.6|7973.75|7973.75|7974.6|7974.6|7973.75|7973.75|0
1652773940000|2022-05-17 07:52:20|7972.62|7972.62|7971.21|7971.21|7972.62|7972.62|7971.16|7971.16|0
1652773950000|2022-05-17 07:52:30|7972.33|7972.33|7974.03|7974.03|7974.06|7974.06|7972.33|7972.33|0
1652773960000|2022-05-17 07:52:40|7973.75|7973.75|7973.75|7973.75|7973.75|7973.75|7973.75|7973.75|0
1652773970000|2022-05-17 07:52:50|7973.46|7973.46|7966.97|7966.97|7973.46|7973.46|7966.97|7966.97|0
1652773980000|2022-05-17 07:53:00|7966.4|7966.4|7966.44|7966.44|7967.54|7967.54|7964.96|7964.96|0
1652773990000|2022-05-17 07:53:10|7967|7967|7967|7967|7967|7967|7966.72|7966.72|0
1652774000000|2022-05-17 07:53:20|7967.02|7967.02|7964.19|7964.19|7967.02|7967.02|7963.91|7963.91|0
1652774010000|2022-05-17 07:53:30|7964.76|7964.76|7964.48|7964.48|7967.58|7967.58|7964.48|7964.48|0
1652774020000|2022-05-17 07:53:40|7965.6|7965.6|7968.15|7968.15|7968.15|7968.15|7965.6|7965.6|0
1652774030000|2022-05-17 07:53:50|7969.28|7969.28|7969.84|7969.84|7970.41|7970.41|7968.71|7968.71|0
1652774040000|2022-05-17 07:54:00|7970.97|7970.97|7970.97|7970.97|7971.25|7971.25|7969.84|7969.84|0
1652774050000|2022-05-17 07:54:10|7972.1|7972.1|7971.82|7971.82|7974.36|7974.36|7970.97|7970.97|0
1652774060000|2022-05-17 07:54:20|7971.54|7971.54|7969.32|7969.32|7971.54|7971.54|7968.19|7968.19|0
1652774070000|2022-05-17 07:54:30|7969.6|7969.6|7968.19|7968.19|7969.6|7969.6|7968.19|7968.19|0
1652774080000|2022-05-17 07:54:40|7967.9|7967.9|7966.49|7966.49|7967.9|7967.9|7966.49|7966.49|0
1652774090000|2022-05-17 07:54:50|7966.78|7966.78|7968.98|7968.98|7968.98|7968.98|7965.36|7965.36|0
1652774100000|2022-05-17 07:55:00|7969.06|7969.06|7964.25|7964.25|7969.06|7969.06|7963.97|7963.97|0
1652774110000|2022-05-17 07:55:10|7963.97|7963.97|7967.65|7967.65|7967.65|7967.65|7962.84|7962.84|0
1652774120000|2022-05-17 07:55:20|7967.63|7967.63|7964.24|7964.24|7967.63|7967.63|7964.24|7964.24|0
1652774130000|2022-05-17 07:55:30|7965.36|7965.36|7961.41|7961.41|7965.36|7965.36|7961.41|7961.41|0
1652774140000|2022-05-17 07:55:40|7960.28|7960.28|7960.28|7960.28|7960.28|7960.28|7960|7960|0
1652774150000|2022-05-17 07:55:50|7960.26|7960.26|7962.8|7962.8|7963.09|7963.09|7960.26|7960.26|0
1652774160000|2022-05-17 07:56:00|7963.93|7963.93|7962.91|7962.91|7964.22|7964.22|7962.91|7962.91|0
1652774170000|2022-05-17 07:56:10|7962.84|7962.84|7960.86|7960.86|7963.97|7963.97|7960.3|7960.3|0
1652774180000|2022-05-17 07:56:20|7961.15|7961.15|7961.71|7961.71|7961.71|7961.71|7960.3|7960.3|0
1652774190000|2022-05-17 07:56:30|7961.99|7961.99|7963.12|7963.12|7963.12|7963.12|7961.99|7961.99|0
1652774200000|2022-05-17 07:56:40|7961.99|7961.99|7961.99|7961.99|7963.12|7963.12|7960.86|7960.86|0
1652774210000|2022-05-17 07:56:50|7963.12|7963.12|7963.74|7963.74|7964.25|7964.25|7963.12|7963.12|0
1652774220000|2022-05-17 07:57:00|7963.71|7963.71|7965.97|7965.97|7966.54|7966.54|7963.71|7963.71|0
1652774230000|2022-05-17 07:57:10|7965.69|7965.69|7965.67|7965.67|7966.24|7966.24|7963.13|7963.13|0
1652774240000|2022-05-17 07:57:20|7965.39|7965.39|7962.85|7962.85|7965.39|7965.39|7962.28|7962.28|0
1652774250000|2022-05-17 07:57:30|7962.28|7962.28|7960.03|7960.03|7962.28|7962.28|7960.03|7960.03|0
1652774260000|2022-05-17 07:57:40|7958.9|7958.9|7958.9|7958.9|7958.9|7958.9|7958.9|7958.9|0
1652774270000|2022-05-17 07:57:50|7960.03|7960.03|7960.14|7960.14|7960.14|7960.14|7958.33|7958.33|0
1652774280000|2022-05-17 07:58:00|7961.27|7961.27|7962.4|7962.4|7962.68|7962.68|7961.27|7961.27|0
1652774290000|2022-05-17 07:58:10|7962.12|7962.12|7959.29|7959.29|7962.12|7962.12|7959.29|7959.29|0
1652774300000|2022-05-17 07:58:20|7961.55|7961.55|7963.01|7963.01|7963.01|7963.01|7961.55|7961.55|0
1652774310000|2022-05-17 07:58:30|7964.14|7964.14|7964.14|7964.14|7965.27|7965.27|7963.01|7963.01|0
1652774320000|2022-05-17 07:58:40|7964.42|7964.42|7965.27|7965.27|7965.27|7965.27|7963.29|7963.29|0
1652774330000|2022-05-17 07:58:50|7966.39|7966.39|7967.91|7967.91|7969.04|7969.04|7966.39|7966.39|0
1652774340000|2022-05-17 07:59:00|7966.78|7966.78|7967.91|7967.91|7968.19|7968.19|7966.22|7966.22|0
1652774350000|2022-05-17 07:59:10|7966.5|7966.5|7966.5|7966.5|7966.5|7966.5|7965.09|7965.09|0
1652774360000|2022-05-17 07:59:20|7965.37|7965.37|7965.33|7965.33|7965.37|7965.37|7965.33|7965.33|0
1652774370000|2022-05-17 07:59:30|7967.59|7967.59|7967.87|7967.87|7969|7969|7967.59|7967.59|0
1652774380000|2022-05-17 07:59:40|7970.13|7970.13|7970.69|7970.69|7970.69|7970.69|7969.57|7969.57|0
1652774390000|2022-05-17 07:59:50|7969.57|7969.57|7972.67|7972.67|7972.67|7972.67|7969.57|7969.57|0
1652774400000|2022-05-17 08:00:00|7972.96|7972.96|7973.7|7973.7|7974.94|7974.94|7972.96|7972.96|0
1652774410000|2022-05-17 08:00:10|7972.57|7972.57|7970.59|7970.59|7973.42|7973.42|7970.59|7970.59|0
1652774420000|2022-05-17 08:00:20|7971.72|7971.72|7972.01|7972.01|7973.13|7973.13|7971.72|7971.72|0
1652774430000|2022-05-17 08:00:30|7970.88|7970.88|7980.61|7980.61|7982.3|7982.3|7970.88|7970.88|0
1652774440000|2022-05-17 08:00:40|7980.32|7980.32|7981.95|7981.95|7982.02|7982.02|7980.32|7980.32|0
1652774450000|2022-05-17 08:00:50|7980.82|7980.82|7981.11|7981.11|7983.36|7983.36|7980.82|7980.82|0
1652774460000|2022-05-17 08:01:00|7983.65|7983.65|7982.46|7982.46|7983.65|7983.65|7979.13|7979.13|0
1652774470000|2022-05-17 08:01:10|7982.18|7982.18|7980.77|7980.77|7982.18|7982.18|7980.77|7980.77|0
1652774480000|2022-05-17 08:01:20|7980.48|7980.48|7980.48|7980.48|7980.48|7980.48|7980.48|7980.48|0
1652774490000|2022-05-17 08:01:30|7980.2|7980.2|7979.92|7979.92|7980.2|7980.2|7978.79|7978.79|0
1652774500000|2022-05-17 08:01:40|7977.38|7977.38|7977.29|7977.29|7978.5|7978.5|7976.16|7976.16|0
1652774510000|2022-05-17 08:01:50|7978.42|7978.42|7981.25|7981.25|7981.25|7981.25|7978.42|7978.42|0
1652774520000|2022-05-17 08:02:00|7980.96|7980.96|7981.25|7981.25|7981.25|7981.25|7980.96|7980.96|0
1652774530000|2022-05-17 08:02:10|7982.37|7982.37|7984.11|7984.11|7984.11|7984.11|7982.37|7982.37|0
1652774540000|2022-05-17 08:02:20|7984.39|7984.39|7986.65|7986.65|7986.65|7986.65|7984.39|7984.39|0
1652774550000|2022-05-17 08:02:30|7986.37|7986.37|7988.58|7988.58|7988.58|7988.58|7986.37|7986.37|0
1652774560000|2022-05-17 08:02:40|7987.45|7987.45|7986.3|7986.3|7988.86|7988.86|7986.3|7986.3|0
1652774570000|2022-05-17 08:02:50|7986.86|7986.86|7986.58|7986.58|7986.86|7986.86|7985.45|7985.45|0
1652774580000|2022-05-17 08:03:00|7987.71|7987.71|7987.71|7987.71|7987.71|7987.71|7987.71|7987.71|0
1652774590000|2022-05-17 08:03:10|7987.43|7987.43|7986.58|7986.58|7987.71|7987.71|7985.17|7985.17|0
1652774600000|2022-05-17 08:03:20|7987.71|7987.71|7987.99|7987.99|7988.84|7988.84|7987.71|7987.71|0
1652774610000|2022-05-17 08:03:30|7988.08|7988.08|7988.08|7988.08|7988.08|7988.08|7988.08|7988.08|0
1652774620000|2022-05-17 08:03:40|7989.21|7989.21|7987.52|7987.52|7989.21|7989.21|7987.52|7987.52|0
1652774630000|2022-05-17 08:03:50|7987.8|7987.8|7987.5|7987.5|7990.34|7990.34|7986.39|7986.39|0
1652774640000|2022-05-17 08:04:00|7988.07|7988.07|7989.48|7989.48|7989.48|7989.48|7986.94|7986.94|0
1652774650000|2022-05-17 08:04:10|7988.35|7988.35|7988.07|7988.07|7988.91|7988.91|7987.78|7987.78|0
1652774660000|2022-05-17 08:04:20|7986.94|7986.94|7992.03|7992.03|7992.03|7992.03|7986.94|7986.94|0
1652774670000|2022-05-17 08:04:30|7991.98|7991.98|7992.26|7992.26|7993.11|7993.11|7990.85|7990.85|0
1652774680000|2022-05-17 08:04:40|7991.13|7991.13|7992.26|7992.26|7992.26|7992.26|7990.85|7990.85|0
1652774700000|2022-05-17 08:05:00|7991.98|7991.98|7990|7990|7991.98|7991.98|7990|7990|0
1652774710000|2022-05-17 08:05:10|7991.13|7991.13|7992.26|7992.26|7992.26|7992.26|7991.13|7991.13|0
1652774720000|2022-05-17 08:05:20|7991.13|7991.13|7993.39|7993.39|7994.24|7994.24|7991.13|7991.13|0
1652774730000|2022-05-17 08:05:30|7993.96|7993.96|7993.96|7993.96|7993.96|7993.96|7993.96|7993.96|0
1652774740000|2022-05-17 08:05:40|7992.83|7992.83|7991.98|7991.98|7992.83|7992.83|7989.72|7989.72|0
1652774750000|2022-05-17 08:05:50|7990.85|7990.85|7990.85|7990.85|7991.98|7991.98|7990.85|7990.85|0
1652774760000|2022-05-17 08:06:00|7991.98|7991.98|7990.83|7990.83|7992.81|7992.81|7990.83|7990.83|0
1652774770000|2022-05-17 08:06:10|7991.68|7991.68|7990.31|7990.31|7993.98|7993.98|7990.31|7990.31|0
1652774780000|2022-05-17 08:06:20|7990.03|7990.03|7986.64|7986.64|7990.87|7990.87|7986.36|7986.36|0
1652774790000|2022-05-17 08:06:30|7987.77|7987.77|7986.64|7986.64|7987.77|7987.77|7986.64|7986.64|0
1652774800000|2022-05-17 08:06:40|7987.77|7987.77|7992.32|7992.32|7992.32|7992.32|7987.77|7987.77|0
1652774810000|2022-05-17 08:06:50|7989.78|7989.78|7991.01|7991.01|7991.01|7991.01|7988.65|7988.65|0
1652774820000|2022-05-17 08:07:00|7992.43|7992.43|7994.44|7994.44|7994.44|7994.44|7991.86|7991.86|0
1652774830000|2022-05-17 08:07:10|7994.38|7994.38|7995.53|7995.53|7995.53|7995.53|7993.27|7993.27|0
1652774840000|2022-05-17 08:07:20|7994.4|7994.4|7995.54|7995.54|7995.82|7995.82|7994.4|7994.4|0
1652774850000|2022-05-17 08:07:30|7997.79|7997.79|8000.05|8000.05|8000.05|8000.05|7997.79|7997.79|0
1652774860000|2022-05-17 08:07:40|7998.92|7998.92|7995.21|7995.21|7998.92|7998.92|7994.08|7994.08|0
1652774870000|2022-05-17 08:07:50|7994.08|7994.08|7991.87|7991.87|7995.25|7995.25|7991.87|7991.87|0
1652774880000|2022-05-17 08:08:00|7992.44|7992.44|7994.69|7994.69|7996.39|7996.39|7992.44|7992.44|0
1652774890000|2022-05-17 08:08:10|7994.41|7994.41|7994.41|7994.41|7994.41|7994.41|7993.28|7993.28|0
1652774900000|2022-05-17 08:08:20|7994.13|7994.13|7992.35|7992.35|7994.13|7994.13|7992.35|7992.35|0
1652774910000|2022-05-17 08:08:30|7991.22|7991.22|7991.22|7991.22|7991.5|7991.5|7991.22|7991.22|0
1652774920000|2022-05-17 08:08:40|7990.09|7990.09|7988.39|7988.39|7990.09|7990.09|7988.39|7988.39|0
1652774930000|2022-05-17 08:08:50|7987.83|7987.83|7988.11|7988.11|7988.11|7988.11|7985.57|7985.57|0
1652774940000|2022-05-17 08:09:00|7985.57|7985.57|7986.7|7986.7|7986.7|7986.7|7985.57|7985.57|0
1652774950000|2022-05-17 08:09:10|7985.57|7985.57|7990.09|7990.09|7990.09|7990.09|7985.57|7985.57|0
1652774960000|2022-05-17 08:09:20|7989.81|7989.81|7988.68|7988.68|7989.81|7989.81|7988.68|7988.68|0
1652774970000|2022-05-17 08:09:30|7987.55|7987.55|7988.11|7988.11|7988.68|7988.68|7986.98|7986.98|0
1652774980000|2022-05-17 08:09:40|7985.85|7985.85|7987.55|7987.55|7987.55|7987.55|7985.85|7985.85|0
1652774990000|2022-05-17 08:09:50|7988.68|7988.68|7988.68|7988.68|7989.81|7989.81|7988.68|7988.68|0
1652775000000|2022-05-17 08:10:00|7987.55|7987.55|7985.7|7985.7|7987.55|7987.55|7985.7|7985.7|0
1652775010000|2022-05-17 08:10:10|7984.29|7984.29|7985.38|7985.38|7985.38|7985.38|7981.43|7981.43|0
1652775020000|2022-05-17 08:10:20|7986.23|7986.23|7986.55|7986.55|7986.65|7986.65|7985.38|7985.38|0
1652775030000|2022-05-17 08:10:30|7986.84|7986.84|7990.51|7990.51|7990.79|7990.79|7986.84|7986.84|0
1652775040000|2022-05-17 08:10:40|7989.38|7989.38|7985.7|7985.7|7990.51|7990.51|7985.7|7985.7|0
1652775050000|2022-05-17 08:10:50|7986.83|7986.83|7989.12|7989.12|7989.12|7989.12|7985.7|7985.7|0
1652775060000|2022-05-17 08:11:00|7988.83|7988.83|7990.25|7990.25|7991.37|7991.37|7988.83|7988.83|0
1652775070000|2022-05-17 08:11:10|7991.37|7991.37|7989.14|7989.14|7991.37|7991.37|7987.99|7987.99|0
1652775080000|2022-05-17 08:11:20|7988.86|7988.86|7990.27|7990.27|7990.27|7990.27|7988.86|7988.86|0
1652775090000|2022-05-17 08:11:30|7989.14|7989.14|7991.4|7991.4|7991.4|7991.4|7989.14|7989.14|0
1652775100000|2022-05-17 08:11:40|7993.66|7993.66|7992.53|7992.53|7993.66|7993.66|7992.53|7992.53|0
1652775110000|2022-05-17 08:11:50|7994.22|7994.22|7990.92|7990.92|7996|7996|7990.92|7990.92|0
1652775120000|2022-05-17 08:12:00|7993.18|7993.18|7992.01|7992.01|7993.43|7993.43|7992.01|7992.01|0
1652775130000|2022-05-17 08:12:10|7993.14|7993.14|7991.45|7991.45|7993.43|7993.43|7991.45|7991.45|0
1652775140000|2022-05-17 08:12:20|7992.58|7992.58|7991.73|7991.73|7993.99|7993.99|7991.73|7991.73|0
1652775150000|2022-05-17 08:12:30|7990.6|7990.6|7994.55|7994.55|7994.55|7994.55|7990.6|7990.6|0
1652775160000|2022-05-17 08:12:40|7992.3|7992.3|7992.01|7992.01|7992.3|7992.3|7992.01|7992.01|0
1652775170000|2022-05-17 08:12:50|7994.27|7994.27|7993.14|7993.14|7994.27|7994.27|7993.14|7993.14|0
1652775180000|2022-05-17 08:13:00|7993.43|7993.43|7994.07|7994.07|7995.2|7995.2|7993.43|7993.43|0
1652775190000|2022-05-17 08:13:10|7994.08|7994.08|7992.35|7992.35|7994.12|7994.12|7992.35|7992.35|0
1652775200000|2022-05-17 08:13:20|7993.48|7993.48|7993.48|7993.48|7993.48|7993.48|7992.35|7992.35|0
1652775210000|2022-05-17 08:13:30|7992.35|7992.35|7994.9|7994.9|7994.9|7994.9|7992.35|7992.35|0
1652775220000|2022-05-17 08:13:40|7993.49|7993.49|7993.17|7993.17|7994.33|7994.33|7993.17|7993.17|0
1652775230000|2022-05-17 08:13:50|7993.45|7993.45|7995.28|7995.28|7997.54|7997.54|7993.45|7993.45|0
1652775240000|2022-05-17 08:14:00|7996.41|7996.41|7995|7995|7997.26|7997.26|7995|7995|0
1652775250000|2022-05-17 08:14:10|7995.28|7995.28|7998.11|7998.11|7999.24|7999.24|7995.28|7995.28|0
1652775260000|2022-05-17 08:14:20|7999.24|7999.24|7996.13|7996.13|7999.24|7999.24|7996.13|7996.13|0
1652775270000|2022-05-17 08:14:30|7995.01|7995.01|7991.83|7991.83|7995.01|7995.01|7991.83|7991.83|0
1652775280000|2022-05-17 08:14:40|7992.96|7992.96|7994.13|7994.13|7994.42|7994.42|7992.96|7992.96|0
1652775290000|2022-05-17 08:14:50|7993.01|7993.01|7994.42|7994.42|7994.42|7994.42|7992.72|7992.72|0
1652775310000|2022-05-17 08:15:10|7994.49|7994.49|7994.49|7994.49|7995.62|7995.62|7994.49|7994.49|0
1652775320000|2022-05-17 08:15:20|7993.92|7993.92|7996.18|7996.18|7996.18|7996.18|7993.92|7993.92|0
1652775330000|2022-05-17 08:15:30|7997.03|7997.03|7993.08|7993.08|7997.03|7997.03|7993.08|7993.08|0
1652775340000|2022-05-17 08:15:40|7993.03|7993.03|7992.47|7992.47|7993.03|7993.03|7992.47|7992.47|0
1652775350000|2022-05-17 08:15:50|7991.34|7991.34|7993.03|7993.03|7993.03|7993.03|7990.77|7990.77|0
1652775360000|2022-05-17 08:16:00|7991.9|7991.9|7993.31|7993.31|7994.16|7994.16|7991.9|7991.9|0
1652775370000|2022-05-17 08:16:10|7991.05|7991.05|7992.75|7992.75|7992.75|7992.75|7991.05|7991.05|0
1652775380000|2022-05-17 08:16:20|7992.46|7992.46|7992.43|7992.43|7992.46|7992.46|7992.39|7992.39|0
1652775390000|2022-05-17 08:16:30|7993.56|7993.56|7992.71|7992.71|7993.56|7993.56|7992.43|7992.43|0
1652775400000|2022-05-17 08:16:40|7993.84|7993.84|7992.19|7992.19|7993.84|7993.84|7992.19|7992.19|0
1652775410000|2022-05-17 08:16:50|7994.46|7994.46|7993.33|7993.33|7994.46|7994.46|7993.04|7993.04|0
1652775420000|2022-05-17 08:17:00|7994.46|7994.46|7994.74|7994.74|7994.74|7994.74|7994.46|7994.46|0
1652775430000|2022-05-17 08:17:10|7995.87|7995.87|7996.45|7996.45|7996.45|7996.45|7995.02|7995.02|0
1652775440000|2022-05-17 08:17:20|7995.32|7995.32|7994.47|7994.47|7995.32|7995.32|7994.47|7994.47|0
1652775450000|2022-05-17 08:17:30|7995.04|7995.04|7995.04|7995.04|7995.04|7995.04|7995.04|7995.04|0
1652775460000|2022-05-17 08:17:40|7993.91|7993.91|7993.62|7993.62|7993.91|7993.91|7993.62|7993.62|0
1652775470000|2022-05-17 08:17:50|7992.5|7992.5|7989.11|7989.11|7995.04|7995.04|7989.11|7989.11|0
1652775480000|2022-05-17 08:18:00|7988.83|7988.83|7985.69|7985.69|7988.83|7988.83|7985.69|7985.69|0
1652775490000|2022-05-17 08:18:10|7986.82|7986.82|7987.1|7987.1|7987.1|7987.1|7986.25|7986.25|0
1652775500000|2022-05-17 08:18:20|7988.23|7988.23|7987.08|7987.08|7988.23|7988.23|7987.08|7987.08|0
1652775520000|2022-05-17 08:18:40|7988.21|7988.21|7988.77|7988.77|7988.77|7988.77|7988.21|7988.21|0
1652775530000|2022-05-17 08:18:50|7989.9|7989.9|7989.9|7989.9|7989.9|7989.9|7989.9|7989.9|0
1652775540000|2022-05-17 08:19:00|7991.03|7991.03|7992.45|7992.45|7993.02|7993.02|7989.9|7989.9|0
1652775550000|2022-05-17 08:19:10|7992.17|7992.17|7993.58|7993.58|7993.58|7993.58|7991.88|7991.88|0
1652775560000|2022-05-17 08:19:20|7993.64|7993.64|7994.49|7994.49|7994.77|7994.77|7993.64|7993.64|0
1652775570000|2022-05-17 08:19:30|7994.2|7994.2|7994.48|7994.48|7995.33|7995.33|7994.2|7994.2|0
1652775580000|2022-05-17 08:19:40|7994.77|7994.77|7995.05|7995.05|7995.05|7995.05|7993.64|7993.64|0
1652775590000|2022-05-17 08:19:50|7993.92|7993.92|7995.33|7995.33|7995.33|7995.33|7993.92|7993.92|0
1652775600000|2022-05-17 08:20:00|7995.62|7995.62|7997.6|7997.6|7997.6|7997.6|7995.62|7995.62|0
1652775610000|2022-05-17 08:20:10|7998.72|7998.72|7998.37|7998.37|8000.14|8000.14|7998.37|7998.37|0
1652775620000|2022-05-17 08:20:20|7995.83|7995.83|8001.58|8001.58|8001.86|8001.86|7995.83|7995.83|0
1652775630000|2022-05-17 08:20:30|7999.32|7999.32|7999.32|7999.32|7999.32|7999.32|7999.32|7999.32|0
1652775640000|2022-05-17 08:20:40|8000.45|8000.45|7999.32|7999.32|8000.45|8000.45|7997.63|7997.63|0
1652775650000|2022-05-17 08:20:50|8000.45|8000.45|8004.69|8004.69|8004.69|8004.69|8000.45|8000.45|0
1652775660000|2022-05-17 08:21:00|8004.41|8004.41|8004.41|8004.41|8006.67|8006.67|8003.28|8003.28|0
1652775670000|2022-05-17 08:21:10|8005.54|8005.54|8004.97|8004.97|8006.95|8006.95|8004.69|8004.69|0
1652775680000|2022-05-17 08:21:20|8003.84|8003.84|8002.43|8002.43|8003.84|8003.84|8002.43|8002.43|0
1652775690000|2022-05-17 08:21:30|8002.71|8002.71|8004.69|8004.69|8004.69|8004.69|8002.71|8002.71|0
1652775700000|2022-05-17 08:21:40|8005.82|8005.82|8004.13|8004.13|8006.38|8006.38|8002.71|8002.71|0
1652775710000|2022-05-17 08:21:50|8003|8003|8003.28|8003.28|8004.41|8004.41|8003|8003|0
1652775720000|2022-05-17 08:22:00|8003.56|8003.56|8003.92|8003.92|8006.74|8006.74|8003.55|8003.55|0
1652775730000|2022-05-17 08:22:10|8005.33|8005.33|8007.08|8007.08|8007.37|8007.37|8005.33|8005.33|0
1652775740000|2022-05-17 08:22:20|8007.37|8007.37|8007.93|8007.93|8007.93|8007.93|8004.54|8004.54|0
1652775750000|2022-05-17 08:22:30|8007.87|8007.87|8009.28|8009.28|8009.28|8009.28|8007.87|8007.87|0
1652775760000|2022-05-17 08:22:40|8009.4|8009.4|8009.68|8009.68|8011.94|8011.94|8009.4|8009.4|0
1652775770000|2022-05-17 08:22:50|8009.4|8009.4|8008.55|8008.55|8009.4|8009.4|8006.29|8006.29|0
1652775780000|2022-05-17 08:23:00|8008.83|8008.83|8007.14|8007.14|8009.96|8009.96|8006.01|8006.01|0
1652775790000|2022-05-17 08:23:10|8007.42|8007.42|8007.42|8007.42|8008.55|8008.55|8007.42|8007.42|0
1652775800000|2022-05-17 08:23:20|8006.29|8006.29|8009.68|8009.68|8010.25|8010.25|8006.29|8006.29|0
1652775810000|2022-05-17 08:23:30|8010.25|8010.25|8010.81|8010.81|8011.38|8011.38|8010.25|8010.25|0
1652775820000|2022-05-17 08:23:40|8008.56|8008.56|8008.55|8008.55|8009.96|8009.96|8007.71|8007.71|0
1652775830000|2022-05-17 08:23:50|8008.83|8008.83|8007.14|8007.14|8009.4|8009.4|8007.14|8007.14|0
1652775840000|2022-05-17 08:24:00|8009.11|8009.11|8005.73|8005.73|8009.4|8009.4|8005.73|8005.73|0
1652775850000|2022-05-17 08:24:10|8006.01|8006.01|8006.31|8006.31|8008.27|8008.27|8006.01|8006.01|0
1652775860000|2022-05-17 08:24:20|8006.34|8006.34|8007.57|8007.57|8007.57|8007.57|8006.34|8006.34|0
1652775870000|2022-05-17 08:24:30|8005.31|8005.31|8003.33|8003.33|8005.31|8005.31|8003.33|8003.33|0
1652775880000|2022-05-17 08:24:40|8002.21|8002.21|8002.21|8002.21|8003.33|8003.33|8002.21|8002.21|0
1652775890000|2022-05-17 08:24:50|8003.33|8003.33|8000.79|8000.79|8003.33|8003.33|8000.79|8000.79|0
1652775900000|2022-05-17 08:25:00|8000.23|8000.23|7999.01|7999.01|8000.23|8000.23|7999.01|7999.01|0
1652775910000|2022-05-17 08:25:10|7997.03|7997.03|7997.88|7997.88|7998.73|7998.73|7997.03|7997.03|0
1652775920000|2022-05-17 08:25:20|7998.16|7998.16|7996.42|7996.42|7999.29|7999.29|7996.42|7996.42|0
1652775930000|2022-05-17 08:25:30|7995.29|7995.29|7995|7995|7995.29|7995.29|7995|7995|0
1652775940000|2022-05-17 08:25:40|7996.13|7996.13|7995|7995|7996.13|7996.13|7993.87|7993.87|0
1652775950000|2022-05-17 08:25:50|7995.29|7995.29|7994.96|7994.96|7995.29|7995.29|7994.96|7994.96|0
1652775960000|2022-05-17 08:26:00|7994.89|7994.89|7993.53|7993.53|7994.94|7994.94|7993.53|7993.53|0
1652775970000|2022-05-17 08:26:10|7994.66|7994.66|7993.53|7993.53|7994.66|7994.66|7993.53|7993.53|0
1652775980000|2022-05-17 08:26:20|7993.46|7993.46|7994.94|7994.94|7994.94|7994.94|7993.46|7993.46|0
1652775990000|2022-05-17 08:26:30|7994.66|7994.66|7994.9|7994.9|7995.75|7995.75|7993.49|7993.49|0
1652776000000|2022-05-17 08:26:40|7996.03|7996.03|7996.28|7996.28|7996.28|7996.28|7993.74|7993.74|0
1652776010000|2022-05-17 08:26:50|7996.56|7996.56|7995.43|7995.43|7996.56|7996.56|7995.43|7995.43|0
1652776020000|2022-05-17 08:27:00|7995.72|7995.72|7996.86|7996.86|7996.86|7996.86|7995.15|7995.15|0
1652776030000|2022-05-17 08:27:10|7997.99|7997.99|7996.82|7996.82|7999.12|7999.12|7996.01|7996.01|0
1652776040000|2022-05-17 08:27:20|7995.69|7995.69|7995.97|7995.97|7995.97|7995.97|7995.69|7995.69|0
1652776050000|2022-05-17 08:27:30|7995.69|7995.69|7997.7|7997.7|7997.7|7997.7|7994.56|7994.56|0
1652776060000|2022-05-17 08:27:40|7998.82|7998.82|7997.7|7997.7|7998.82|7998.82|7996.57|7996.57|0
1652776070000|2022-05-17 08:27:50|7996.57|7996.57|7995.14|7995.14|7996.57|7996.57|7994.03|7994.03|0
1652776080000|2022-05-17 08:28:00|7995.12|7995.12|7993.97|7993.97|7995.12|7995.12|7992.79|7992.79|0
1652776090000|2022-05-17 08:28:10|7995.1|7995.1|7995.1|7995.1|7995.1|7995.1|7995.1|7995.1|0
1652776100000|2022-05-17 08:28:20|7995.38|7995.38|7994.53|7994.53|7995.66|7995.66|7994.25|7994.25|0
1652776110000|2022-05-17 08:28:30|7992.27|7992.27|7991.41|7991.41|7992.83|7992.83|7990.58|7990.58|0
1652776120000|2022-05-17 08:28:40|7991.39|7991.39|7992.02|7992.02|7993.15|7993.15|7991.39|7991.39|0
1652776130000|2022-05-17 08:28:50|7992.31|7992.31|7994|7994|7994|7994|7992.31|7992.31|0
1652776140000|2022-05-17 08:29:00|7993.97|7993.97|7994.3|7994.3|7994.3|7994.3|7993.97|7993.97|0
1652776150000|2022-05-17 08:29:10|7993.17|7993.17|7993.45|7993.45|7993.45|7993.45|7992.88|7992.88|0
1652776160000|2022-05-17 08:29:20|7995.15|7995.15|7994.86|7994.86|7995.43|7995.43|7994.58|7994.58|0
1652776170000|2022-05-17 08:29:30|7994.3|7994.3|7996.03|7996.03|7996.03|7996.03|7994.3|7994.3|0
1652776180000|2022-05-17 08:29:40|7996.31|7996.31|7994.05|7994.05|7996.31|7996.31|7994.05|7994.05|0
1652776190000|2022-05-17 08:29:50|7993.77|7993.77|7994.33|7994.33|7995.75|7995.75|7993.49|7993.49|0
1652776200000|2022-05-17 08:30:00|7994.35|7994.35|7995.11|7995.11|7997.21|7997.21|7994.35|7994.35|0
1652776210000|2022-05-17 08:30:10|7995.13|7995.13|7996.25|7996.25|7996.25|7996.25|7995.13|7995.13|0
1652776220000|2022-05-17 08:30:20|7995.13|7995.13|7991.42|7991.42|7995.13|7995.13|7991.42|7991.42|0
1652776230000|2022-05-17 08:30:30|7990.29|7990.29|7989.72|7989.72|7990.85|7990.85|7989.72|7989.72|0
1652776240000|2022-05-17 08:30:40|7990.29|7990.29|7986.79|7986.79|7992.55|7992.55|7986.79|7986.79|0
1652776250000|2022-05-17 08:30:50|7987.92|7987.92|7986.23|7986.23|7988.77|7988.77|7986.23|7986.23|0
1652776260000|2022-05-17 08:31:00|7987.35|7987.35|7985.38|7985.38|7987.35|7987.35|7984.25|7984.25|0
1652776270000|2022-05-17 08:31:10|7985.31|7985.31|7982.8|7982.8|7985.38|7985.38|7981.99|7981.99|0
1652776280000|2022-05-17 08:31:20|7982.51|7982.51|7984.49|7984.49|7985.34|7985.34|7982.51|7982.51|0
1652776290000|2022-05-17 08:31:30|7983.36|7983.36|7980.88|7980.88|7984.49|7984.49|7980.77|7980.77|0
1652776300000|2022-05-17 08:31:40|7981.16|7981.16|7983.42|7983.42|7983.99|7983.99|7981.16|7981.16|0
1652776310000|2022-05-17 08:31:50|7981.16|7981.16|7980.31|7980.31|7981.16|7981.16|7980.31|7980.31|0
1652776320000|2022-05-17 08:32:00|7980.88|7980.88|7980.88|7980.88|7981.16|7981.16|7980.88|7980.88|0
1652776330000|2022-05-17 08:32:10|7981.45|7981.45|7984.13|7984.13|7984.27|7984.27|7981.45|7981.45|0
1652776340000|2022-05-17 08:32:20|7985.26|7985.26|7986.35|7986.35|7986.64|7986.64|7984.13|7984.13|0
1652776350000|2022-05-17 08:32:30|7985.22|7985.22|7983.24|7983.24|7985.22|7985.22|7982.39|7982.39|0
1652776360000|2022-05-17 08:32:40|7983.81|7983.81|7985.22|7985.22|7985.22|7985.22|7983.81|7983.81|0
1652776370000|2022-05-17 08:32:50|7987.19|7987.19|7988.88|7988.88|7989.17|7989.17|7987.19|7987.19|0
1652776380000|2022-05-17 08:33:00|7989.17|7989.17|7984.36|7984.36|7989.17|7989.17|7984.36|7984.36|0
1652776390000|2022-05-17 08:33:10|7984.93|7984.93|7991.42|7991.42|7991.42|7991.42|7984.08|7984.08|0
1652776400000|2022-05-17 08:33:20|7990.3|7990.3|7990.01|7990.01|7991.42|7991.42|7988.88|7988.88|0
1652776410000|2022-05-17 08:33:30|7989.73|7989.73|7987.47|7987.47|7989.73|7989.73|7987.47|7987.47|0
1652776420000|2022-05-17 08:33:40|7987.19|7987.19|7986.03|7986.03|7987.19|7987.19|7984.9|7984.9|0
1652776430000|2022-05-17 08:33:50|7986.31|7986.31|7983.2|7983.2|7986.31|7986.31|7983.2|7983.2|0
1652776440000|2022-05-17 08:34:00|7982.07|7982.07|7982.9|7982.9|7983.2|7983.2|7982.07|7982.07|0
1652776450000|2022-05-17 08:34:10|7984.03|7984.03|7986.46|7986.46|7986.46|7986.46|7983.89|7983.89|0
1652776460000|2022-05-17 08:34:20|7987.58|7987.58|7986.46|7986.46|7987.58|7987.58|7986.46|7986.46|0
1652776470000|2022-05-17 08:34:30|7987.58|7987.58|7986.46|7986.46|7987.58|7987.58|7986.46|7986.46|0
1652776480000|2022-05-17 08:34:40|7987.58|7987.58|7989|7989|7990.13|7990.13|7987.58|7987.58|0
1652776490000|2022-05-17 08:34:50|7989.28|7989.28|7990.41|7990.41|7990.41|7990.41|7989.28|7989.28|0
1652776500000|2022-05-17 08:35:00|7989.28|7989.28|7990.41|7990.41|7990.41|7990.41|7989.28|7989.28|0
1652776510000|2022-05-17 08:35:10|7990.4|7990.4|7986.45|7986.45|7990.97|7990.97|7986.17|7986.17|0
1652776520000|2022-05-17 08:35:20|7984.19|7984.19|7984.73|7984.73|7985.32|7985.32|7984.19|7984.19|0
1652776530000|2022-05-17 08:35:30|7985.86|7985.86|7985.97|7985.97|7985.98|7985.98|7985.86|7985.86|0
1652776540000|2022-05-17 08:35:40|7987.67|7987.67|7987.38|7987.38|7987.67|7987.67|7987.1|7987.1|0
1652776550000|2022-05-17 08:35:50|7986.25|7986.25|7985.69|7985.69|7986.25|7986.25|7985.13|7985.13|0
1652776560000|2022-05-17 08:36:00|7984.56|7984.56|7985.69|7985.69|7985.69|7985.69|7984.56|7984.56|0
1652776570000|2022-05-17 08:36:10|7984.56|7984.56|7983.4|7983.4|7985.69|7985.69|7983.25|7983.25|0
1652776580000|2022-05-17 08:36:20|7982.55|7982.55|7981.42|7981.42|7982.55|7982.55|7981.42|7981.42|0
1652776590000|2022-05-17 08:36:30|7980.29|7980.29|7981.42|7981.42|7981.42|7981.42|7979.16|7979.16|0
1652776600000|2022-05-17 08:36:40|7981.37|7981.37|7981.4|7981.4|7981.4|7981.4|7981.35|7981.35|0
1652776610000|2022-05-17 08:36:50|7980.27|7980.27|7982.53|7982.53|7984.79|7984.79|7980.27|7980.27|0
1652776620000|2022-05-17 08:37:00|7982.25|7982.25|7981.12|7981.12|7982.25|7982.25|7981.12|7981.12|0
1652776630000|2022-05-17 08:37:10|7981.97|7981.97|7983.1|7983.1|7984.22|7984.22|7981.97|7981.97|0
1652776640000|2022-05-17 08:37:20|7982.53|7982.53|7981.37|7981.37|7982.53|7982.53|7981.37|7981.37|0
1652776650000|2022-05-17 08:37:30|7981.43|7981.43|7981.43|7981.43|7981.43|7981.43|7981.43|7981.43|0
1652776660000|2022-05-17 08:37:40|7979.74|7979.74|7980.79|7980.79|7980.79|7980.79|7978.54|7978.54|0
1652776670000|2022-05-17 08:37:50|7979.67|7979.67|7981.08|7981.08|7981.08|7981.08|7979.67|7979.67|0
1652776680000|2022-05-17 08:38:00|7981.65|7981.65|7984.17|7984.17|7984.24|7984.24|7981.65|7981.65|0
1652776690000|2022-05-17 08:38:10|7983.04|7983.04|7983.02|7983.02|7984.26|7984.26|7983.02|7983.02|0
1652776700000|2022-05-17 08:38:20|7982.74|7982.74|7981.33|7981.33|7982.74|7982.74|7981.05|7981.05|0
1652776710000|2022-05-17 08:38:30|7980.2|7980.2|7980.2|7980.2|7980.2|7980.2|7980.2|7980.2|0
1652776720000|2022-05-17 08:38:40|7982.46|7982.46|7981.33|7981.33|7982.46|7982.46|7981.33|7981.33|0
1652776730000|2022-05-17 08:38:50|7984.72|7984.72|7984.44|7984.44|7985.85|7985.85|7984.15|7984.15|0
1652776740000|2022-05-17 08:39:00|7984.72|7984.72|7985.62|7985.62|7985.62|7985.62|7984.21|7984.21|0
1652776750000|2022-05-17 08:39:10|7985.91|7985.91|7986.19|7986.19|7987.04|7987.04|7985.91|7985.91|0
1652776760000|2022-05-17 08:39:20|7987.32|7987.32|7986.47|7986.47|7987.6|7987.6|7986.47|7986.47|0
1652776770000|2022-05-17 08:39:30|7984.5|7984.5|7984.5|7984.5|7985.91|7985.91|7984.21|7984.21|0
1652776780000|2022-05-17 08:39:40|7984.21|7984.21|7983.11|7983.11|7984.21|7984.21|7983.08|7983.08|0
1652776790000|2022-05-17 08:39:50|7984.24|7984.24|7984.24|7984.24|7984.24|7984.24|7984.24|7984.24|0
1652776800000|2022-05-17 08:40:00|7985.37|7985.37|7983.39|7983.39|7987.06|7987.06|7983.39|7983.39|0
1652776810000|2022-05-17 08:40:10|7982.54|7982.54|7981.41|7981.41|7982.54|7982.54|7981.41|7981.41|0
1652776820000|2022-05-17 08:40:20|7982.54|7982.54|7981.41|7981.41|7982.54|7982.54|7981.41|7981.41|0
1652776830000|2022-05-17 08:40:30|7982.54|7982.54|7982.25|7982.25|7982.54|7982.54|7982.25|7982.25|0
1652776840000|2022-05-17 08:40:40|7982.54|7982.54|7982.82|7982.82|7982.82|7982.82|7980.56|7980.56|0
1652776850000|2022-05-17 08:40:50|7982.54|7982.54|7980.56|7980.56|7983.1|7983.1|7980.56|7980.56|0
1652776860000|2022-05-17 08:41:00|7981.69|7981.69|7982.51|7982.51|7983.67|7983.67|7981.69|7981.69|0
1652776870000|2022-05-17 08:41:10|7981.37|7981.37|7978.83|7978.83|7981.37|7981.37|7978.83|7978.83|0
1652776880000|2022-05-17 08:41:20|7979.96|7979.96|7981.94|7981.94|7981.94|7981.94|7979.96|7979.96|0
1652776890000|2022-05-17 08:41:30|7980.53|7980.53|7979.96|7979.96|7980.53|7980.53|7979.96|7979.96|0
1652776900000|2022-05-17 08:41:40|7979.94|7979.94|7980.99|7980.99|7982.14|7982.14|7979.86|7979.86|0
1652776910000|2022-05-17 08:41:50|7982.11|7982.11|7980.99|7980.99|7982.4|7982.4|7979.86|7979.86|0
1652776920000|2022-05-17 08:42:00|7979.86|7979.86|7980.69|7980.69|7980.99|7980.99|7979.86|7979.86|0
1652776930000|2022-05-17 08:42:10|7981.26|7981.26|7980.97|7980.97|7981.26|7981.26|7980.97|7980.97|0
1652776940000|2022-05-17 08:42:20|7982.95|7982.95|7983.24|7983.24|7983.24|7983.24|7982.67|7982.67|0
1652776950000|2022-05-17 08:42:30|7983.52|7983.52|7983.8|7983.8|7983.8|7983.8|7983.52|7983.52|0
1652776960000|2022-05-17 08:42:40|7983.24|7983.24|7983.29|7983.29|7983.29|7983.29|7981.82|7981.82|0
1652776970000|2022-05-17 08:42:50|7982.16|7982.16|7980.75|7980.75|7983.86|7983.86|7980.75|7980.75|0
1652776980000|2022-05-17 08:43:00|7981.88|7981.88|7981.88|7981.88|7983.01|7983.01|7981.88|7981.88|0
1652776990000|2022-05-17 08:43:10|7980.47|7980.47|7979.9|7979.9|7980.47|7980.47|7979.9|7979.9|0
1652777000000|2022-05-17 08:43:20|7979.62|7979.62|7980.18|7980.18|7980.18|7980.18|7979.62|7979.62|0
1652777010000|2022-05-17 08:43:30|7981.31|7981.31|7983.29|7983.29|7984.42|7984.42|7981.31|7981.31|0
1652777020000|2022-05-17 08:43:40|7982.16|7982.16|7981.88|7981.88|7982.16|7982.16|7980.75|7980.75|0
1652777030000|2022-05-17 08:43:50|7983.01|7983.01|7983.01|7983.01|7983.01|7983.01|7983.01|7983.01|0
1652777040000|2022-05-17 08:44:00|7981.88|7981.88|7982.91|7982.91|7982.91|7982.91|7981.78|7981.78|0
1652777050000|2022-05-17 08:44:10|7981.78|7981.78|7982.91|7982.91|7984.04|7984.04|7981.78|7981.78|0
1652777060000|2022-05-17 08:44:20|7984.32|7984.32|7984.04|7984.04|7984.32|7984.32|7984.04|7984.04|0
1652777070000|2022-05-17 08:44:30|7982.91|7982.91|7982.91|7982.91|7982.91|7982.91|7982.91|7982.91|0
1652777080000|2022-05-17 08:44:40|7982.89|7982.89|7982.89|7982.89|7982.89|7982.89|7982.89|7982.89|0
1652777090000|2022-05-17 08:44:50|7984.02|7984.02|7984.3|7984.3|7984.3|7984.3|7984.02|7984.02|0
1652777100000|2022-05-17 08:45:00|7985.43|7985.43|7980.64|7980.64|7985.44|7985.44|7980.64|7980.64|0
1652777110000|2022-05-17 08:45:10|7980.07|7980.07|7980.96|7980.96|7980.96|7980.96|7978.66|7978.66|0
1652777120000|2022-05-17 08:45:20|7982.09|7982.09|7980.93|7980.93|7982.09|7982.09|7980.93|7980.93|0
1652777130000|2022-05-17 08:45:30|7982.07|7982.07|7982.07|7982.07|7982.07|7982.07|7982.07|7982.07|0
1652777140000|2022-05-17 08:45:40|7981.78|7981.78|7982.63|7982.63|7982.91|7982.91|7981.78|7981.78|0
1652777150000|2022-05-17 08:45:50|7981.5|7981.5|7984.77|7984.77|7984.77|7984.77|7981.5|7981.5|0
1652777160000|2022-05-17 08:46:00|7984.48|7984.48|7985.05|7985.05|7986.18|7986.18|7984.48|7984.48|0
1652777170000|2022-05-17 08:46:10|7986.18|7986.18|7986.18|7986.18|7987.87|7987.87|7985.89|7985.89|0
1652777180000|2022-05-17 08:46:20|7985.89|7985.89|7988.44|7988.44|7988.44|7988.44|7985.61|7985.61|0
1652777190000|2022-05-17 08:46:30|7988.72|7988.72|7990.98|7990.98|7990.98|7990.98|7988.72|7988.72|0
1652777200000|2022-05-17 08:46:40|7992.39|7992.39|7991.09|7991.09|7992.39|7992.39|7991.09|7991.09|0
1652777210000|2022-05-17 08:46:50|7991.11|7991.11|7994.03|7994.03|7994.03|7994.03|7989.98|7989.98|0
1652777220000|2022-05-17 08:47:00|7994.6|7994.6|7990.36|7990.36|7994.6|7994.6|7990.36|7990.36|0
1652777230000|2022-05-17 08:47:10|7990.64|7990.64|7990.6|7990.6|7990.64|7990.64|7990.6|7990.6|0
1652777240000|2022-05-17 08:47:20|7991.73|7991.73|7991.73|7991.73|7991.73|7991.73|7991.73|7991.73|0
1652777250000|2022-05-17 08:47:30|7992.86|7992.86|7993.71|7993.71|7993.71|7993.71|7991.73|7991.73|0
1652777260000|2022-05-17 08:47:40|7992.58|7992.58|7991.73|7991.73|7992.58|7992.58|7991.73|7991.73|0
1652777270000|2022-05-17 08:47:50|7990.6|7990.6|7990.32|7990.32|7990.6|7990.6|7989.19|7989.19|0
1652777280000|2022-05-17 08:48:00|7991.45|7991.45|7991.45|7991.45|7991.45|7991.45|7990.32|7990.32|0
1652777290000|2022-05-17 08:48:10|7991.48|7991.48|7992.9|7992.9|7993.18|7993.18|7991.48|7991.48|0
1652777300000|2022-05-17 08:48:20|7991.77|7991.77|7992.9|7992.9|7992.9|7992.9|7991.77|7991.77|0
1652777310000|2022-05-17 08:48:30|7991.77|7991.77|7992.9|7992.9|7992.9|7992.9|7991.77|7991.77|0
1652777320000|2022-05-17 08:48:40|7992.92|7992.92|7990.66|7990.66|7992.92|7992.92|7990.66|7990.66|0
1652777330000|2022-05-17 08:48:50|7990.38|7990.38|7990.11|7990.11|7990.4|7990.4|7990.11|7990.11|0
1652777340000|2022-05-17 08:49:00|7989.83|7989.83|7988.7|7988.7|7989.83|7989.83|7988.42|7988.42|0
1652777350000|2022-05-17 08:49:10|7986.44|7986.44|7986.44|7986.44|7986.44|7986.44|7986.44|7986.44|0
1652777360000|2022-05-17 08:49:20|7985.88|7985.88|7986.12|7986.12|7986.12|7986.12|7985.84|7985.84|0
1652777370000|2022-05-17 08:49:30|7987.25|7987.25|7986.12|7986.12|7987.25|7987.25|7986.12|7986.12|0
1652777380000|2022-05-17 08:49:40|7987.25|7987.25|7985.78|7985.78|7987.25|7987.25|7985.78|7985.78|0
1652777390000|2022-05-17 08:49:50|7986.91|7986.91|7988.04|7988.04|7988.04|7988.04|7986.91|7986.91|0
1652777400000|2022-05-17 08:50:00|7987.76|7987.76|7987.76|7987.76|7987.76|7987.76|7986.63|7986.63|0
1652777410000|2022-05-17 08:50:10|7988.04|7988.04|7985.19|7985.19|7988.3|7988.3|7984.91|7984.91|0
1652777420000|2022-05-17 08:50:20|7986.32|7986.32|7986.61|7986.61|7986.61|7986.61|7986.32|7986.32|0
1652777430000|2022-05-17 08:50:30|7986.73|7986.73|7984.46|7984.46|7986.73|7986.73|7984.46|7984.46|0
1652777440000|2022-05-17 08:50:40|7984.18|7984.18|7982.77|7982.77|7984.18|7984.18|7981.64|7981.64|0
1652777450000|2022-05-17 08:50:50|7981.64|7981.64|7982.21|7982.21|7982.21|7982.21|7981.64|7981.64|0
1652777460000|2022-05-17 08:51:00|7981.64|7981.64|7983.61|7983.61|7983.61|7983.61|7981.36|7981.36|0
1652777470000|2022-05-17 08:51:10|7981.36|7981.36|7982.51|7982.51|7982.51|7982.51|7981.36|7981.36|0
1652777480000|2022-05-17 08:51:20|7982.79|7982.79|7978.27|7978.27|7982.79|7982.79|7978.27|7978.27|0
1652777490000|2022-05-17 08:51:30|7977.14|7977.14|7978.53|7978.53|7979.38|7979.38|7977.12|7977.12|0
1652777500000|2022-05-17 08:51:40|7979.66|7979.66|7981.07|7981.07|7981.07|7981.07|7979.66|7979.66|0
1652777510000|2022-05-17 08:51:50|7979.94|7979.94|7978.69|7978.69|7980.67|7980.67|7978.41|7978.41|0
1652777520000|2022-05-17 08:52:00|7977.56|7977.56|7978.97|7978.97|7978.97|7978.97|7977.56|7977.56|0
1652777530000|2022-05-17 08:52:10|7978.69|7978.69|7980.38|7980.38|7982.93|7982.93|7978.69|7978.69|0
1652777540000|2022-05-17 08:52:20|7980.1|7980.1|7980.08|7980.08|7982.64|7982.64|7980.08|7980.08|0
1652777550000|2022-05-17 08:52:30|7981.2|7981.2|7979.95|7979.95|7981.2|7981.2|7978.82|7978.82|0
1652777560000|2022-05-17 08:52:40|7979.96|7979.96|7979.38|7979.38|7979.96|7979.96|7978.82|7978.82|0
1652777570000|2022-05-17 08:52:50|7978.26|7978.26|7978.27|7978.27|7978.27|7978.27|7977.13|7977.13|0
1652777580000|2022-05-17 08:53:00|7977.99|7977.99|7972.55|7972.55|7977.99|7977.99|7972.55|7972.55|0
1652777590000|2022-05-17 08:53:10|7971.42|7971.42|7970.53|7970.53|7971.66|7971.66|7970.53|7970.53|0
1652777610000|2022-05-17 08:53:30|7971.38|7971.38|7973.59|7973.59|7973.64|7973.64|7970.82|7970.82|0
1652777620000|2022-05-17 08:53:40|7973.88|7973.88|7973.58|7973.58|7973.88|7973.88|7973.58|7973.58|0
1652777630000|2022-05-17 08:53:50|7972.45|7972.45|7973.58|7973.58|7973.58|7973.58|7972.45|7972.45|0
1652777640000|2022-05-17 08:54:00|7971.32|7971.32|7970.72|7970.72|7972.45|7972.45|7970.72|7970.72|0
1652777650000|2022-05-17 08:54:10|7970.44|7970.44|7969.02|7969.02|7970.44|7970.44|7969.02|7969.02|0
1652777660000|2022-05-17 08:54:20|7969|7969|7967.87|7967.87|7969|7969|7967.87|7967.87|0
1652777670000|2022-05-17 08:54:30|7967.91|7967.91|7968.47|7968.47|7968.47|7968.47|7967.91|7967.91|0
1652777680000|2022-05-17 08:54:40|7969.6|7969.6|7969.35|7969.35|7970.48|7970.48|7968.19|7968.19|0
1652777690000|2022-05-17 08:54:50|7968.23|7968.23|7968.14|7968.14|7968.42|7968.42|7968.14|7968.14|0
1652777700000|2022-05-17 08:55:00|7969.27|7969.27|7967.88|7967.88|7969.27|7969.27|7966.75|7966.75|0
1652777710000|2022-05-17 08:55:10|7967.59|7967.59|7966.16|7966.16|7967.59|7967.59|7965.59|7965.59|0
1652777720000|2022-05-17 08:55:20|7965.03|7965.03|7960.17|7960.17|7965.03|7965.03|7960.17|7960.17|0
1652777730000|2022-05-17 08:55:30|7959.04|7959.04|7959.04|7959.04|7959.61|7959.61|7957.63|7957.63|0
1652777740000|2022-05-17 08:55:40|7954.81|7954.81|7954.51|7954.51|7954.81|7954.81|7953.4|7953.4|0
1652777750000|2022-05-17 08:55:50|7954.47|7954.47|7953.06|7953.06|7955.62|7955.62|7953.02|7953.02|0
1652777760000|2022-05-17 08:56:00|7953.02|7953.02|7953.01|7953.01|7954.38|7954.38|7952.97|7952.97|0
1652777770000|2022-05-17 08:56:10|7953.29|7953.29|7958.09|7958.09|7958.09|7958.09|7953.29|7953.29|0
1652777780000|2022-05-17 08:56:20|7957.81|7957.81|7956.25|7956.25|7957.81|7957.81|7955.26|7955.26|0
1652777790000|2022-05-17 08:56:30|7955.4|7955.4|7957.08|7957.08|7957.08|7957.08|7954.25|7954.25|0
1652777800000|2022-05-17 08:56:40|7957.92|7957.92|7959.14|7959.14|7960.26|7960.26|7957.92|7957.92|0
1652777810000|2022-05-17 08:56:50|7958.01|7958.01|7958.04|7958.04|7958.04|7958.04|7956.88|7956.88|0
1652777820000|2022-05-17 08:57:00|7959.21|7959.21|7959.82|7959.82|7960.66|7960.66|7959.21|7959.21|0
1652777830000|2022-05-17 08:57:10|7962.07|7962.07|7962.36|7962.36|7962.36|7962.36|7960.95|7960.95|0
1652777840000|2022-05-17 08:57:20|7961.23|7961.23|7958.97|7958.97|7961.23|7961.23|7958.97|7958.97|0
1652777850000|2022-05-17 08:57:30|7960.1|7960.1|7960.95|7960.95|7960.95|7960.95|7959.82|7959.82|0
1652777860000|2022-05-17 08:57:40|7961.51|7961.51|7959.25|7959.25|7962.92|7962.92|7959.25|7959.25|0
1652777870000|2022-05-17 08:57:50|7958.97|7958.97|7958.69|7958.69|7959.25|7959.25|7958.12|7958.12|0
1652777880000|2022-05-17 08:58:00|7958.12|7958.12|7958.07|7958.07|7959.53|7959.53|7956.95|7956.95|0
1652777890000|2022-05-17 08:58:10|7955.82|7955.82|7953.55|7953.55|7955.82|7955.82|7952.43|7952.43|0
1652777900000|2022-05-17 08:58:20|7954.4|7954.4|7953.62|7953.62|7954.75|7954.75|7952.49|7952.49|0
1652777910000|2022-05-17 08:58:30|7953.66|7953.66|7955.64|7955.64|7955.64|7955.64|7952.82|7952.82|0
1652777930000|2022-05-17 08:58:50|7956.77|7956.77|7961.57|7961.57|7961.57|7961.57|7956.77|7956.77|0
1652777940000|2022-05-17 08:59:00|7961.86|7961.86|7960.16|7960.16|7961.86|7961.86|7960.16|7960.16|0
1652777950000|2022-05-17 08:59:10|7960.2|7960.2|7961.33|7961.33|7961.33|7961.33|7960.2|7960.2|0
1652777960000|2022-05-17 08:59:20|7961.61|7961.61|7959.35|7959.35|7961.61|7961.61|7959.35|7959.35|0
1652777970000|2022-05-17 08:59:30|7959.92|7959.92|7959.07|7959.07|7961.9|7961.9|7959.07|7959.07|0
1652777990000|2022-05-17 08:59:50|7958.79|7958.79|7958.8|7958.8|7960.2|7960.2|7957.66|7957.66|0
1652778000000|2022-05-17 09:00:00|7957.67|7957.67|7957.67|7957.67|7958.8|7958.8|7957.38|7957.38|0
1652778010000|2022-05-17 09:00:10|7957.95|7957.95|7951.39|7951.39|7957.95|7957.95|7951.39|7951.39|0
1652778020000|2022-05-17 09:00:20|7951.37|7951.37|7945.92|7945.92|7951.7|7951.7|7945.92|7945.92|0
1652778030000|2022-05-17 09:00:30|7947.05|7947.05|7947.05|7947.05|7948.18|7948.18|7947.05|7947.05|0
1652778040000|2022-05-17 09:00:40|7947.03|7947.03|7947.31|7947.31|7948.16|7948.16|7947.03|7947.03|0
1652778050000|2022-05-17 09:00:50|7947.37|7947.37|7949.39|7949.39|7949.39|7949.39|7947.08|7947.08|0
1652778060000|2022-05-17 09:01:00|7949.36|7949.36|7954.47|7954.47|7955.6|7955.6|7949.07|7949.07|0
1652778070000|2022-05-17 09:01:10|7953.34|7953.34|7956.77|7956.77|7956.77|7956.77|7953.34|7953.34|0
1652778080000|2022-05-17 09:01:20|7957.9|7957.9|7956.77|7956.77|7960.15|7960.15|7956.77|7956.77|0
1652778090000|2022-05-17 09:01:30|7955.64|7955.64|7955.41|7955.41|7955.69|7955.69|7954.56|7954.56|0
1652778110000|2022-05-17 09:01:50|7956.54|7956.54|7959.37|7959.37|7959.37|7959.37|7956.54|7956.54|0
1652778120000|2022-05-17 09:02:00|7959.44|7959.44|7960.57|7960.57|7961.7|7961.7|7959.44|7959.44|0
1652778130000|2022-05-17 09:02:10|7959.16|7959.16|7960.57|7960.57|7960.57|7960.57|7959.16|7959.16|0
1652778140000|2022-05-17 09:02:20|7962.83|7962.83|7964.25|7964.25|7964.81|7964.81|7961.42|7961.42|0
1652778150000|2022-05-17 09:02:30|7963.12|7963.12|7962.55|7962.55|7963.68|7963.68|7961.42|7961.42|0
1652778160000|2022-05-17 09:02:40|7961.14|7961.14|7956.82|7956.82|7961.14|7961.14|7956.82|7956.82|0
1652778170000|2022-05-17 09:02:50|7956.54|7956.54|7957.1|7957.1|7957.1|7957.1|7954.28|7954.28|0
1652778180000|2022-05-17 09:03:00|7955.97|7955.97|7958.76|7958.76|7959.05|7959.05|7955.94|7955.94|0
1652778190000|2022-05-17 09:03:10|7959.33|7959.33|7959.33|7959.33|7960.46|7960.46|7959.33|7959.33|0
1652778200000|2022-05-17 09:03:20|7959.61|7959.61|7963|7963|7963|7963|7959.61|7959.61|0
1652778210000|2022-05-17 09:03:30|7961.87|7961.87|7961.87|7961.87|7961.87|7961.87|7961.87|7961.87|0
1652778220000|2022-05-17 09:03:40|7962.15|7962.15|7963.28|7963.28|7963.28|7963.28|7962.15|7962.15|0
1652778230000|2022-05-17 09:03:50|7964.41|7964.41|7964.41|7964.41|7964.41|7964.41|7963.28|7963.28|0
1652778240000|2022-05-17 09:04:00|7964.69|7964.69|7965.55|7965.55|7965.55|7965.55|7964.41|7964.41|0
1652778250000|2022-05-17 09:04:10|7964.42|7964.42|7966.43|7966.43|7966.67|7966.67|7964.42|7964.42|0
1652778260000|2022-05-17 09:04:20|7965.3|7965.3|7966.46|7966.46|7966.46|7966.46|7964.74|7964.74|0
1652778270000|2022-05-17 09:04:30|7965.33|7965.33|7965.33|7965.33|7965.33|7965.33|7965.33|7965.33|0
1652778290000|2022-05-17 09:04:50|7966.46|7966.46|7965.91|7965.91|7967.04|7967.04|7965.61|7965.61|0
1652778300000|2022-05-17 09:05:00|7965.06|7965.06|7965.34|7965.34|7965.34|7965.34|7964.21|7964.21|0
1652778310000|2022-05-17 09:05:10|7964.21|7964.21|7964.03|7964.03|7964.21|7964.21|7962.52|7962.52|0
1652778320000|2022-05-17 09:05:20|7962.9|7962.9|7954.92|7954.92|7962.9|7962.9|7954.92|7954.92|0
1652778330000|2022-05-17 09:05:30|7953.23|7953.23|7951.81|7951.81|7954.36|7954.36|7950.69|7950.69|0
1652778340000|2022-05-17 09:05:40|7952.1|7952.1|7951.51|7951.51|7953.23|7953.23|7951.51|7951.51|0
1652778350000|2022-05-17 09:05:50|7951.54|7951.54|7951.54|7951.54|7952.67|7952.67|7951.54|7951.54|0
1652778360000|2022-05-17 09:06:00|7951.58|7951.58|7954.4|7954.4|7955.53|7955.53|7951.58|7951.58|0
1652778370000|2022-05-17 09:06:10|7953.27|7953.27|7954.68|7954.68|7954.68|7954.68|7953.27|7953.27|0
1652778380000|2022-05-17 09:06:20|7953.56|7953.56|7952.14|7952.14|7954.68|7954.68|7952.14|7952.14|0
1652778400000|2022-05-17 09:06:40|7953.27|7953.27|7951|7951|7953.27|7953.27|7951|7951|0
1652778410000|2022-05-17 09:06:50|7952.12|7952.12|7949.87|7949.87|7952.12|7952.12|7948.74|7948.74|0
1652778420000|2022-05-17 09:07:00|7949.58|7949.58|7945.06|7945.06|7949.58|7949.58|7945.06|7945.06|0
1652778430000|2022-05-17 09:07:10|7946.19|7946.19|7949.58|7949.58|7949.58|7949.58|7946.19|7946.19|0
1652778440000|2022-05-17 09:07:20|7951.84|7951.84|7950.71|7950.71|7953.82|7953.82|7950.71|7950.71|0
1652778450000|2022-05-17 09:07:30|7951.84|7951.84|7952.97|7952.97|7954.38|7954.38|7951.56|7951.56|0
1652778460000|2022-05-17 09:07:40|7954.1|7954.1|7954.66|7954.66|7954.66|7954.66|7954.1|7954.1|0
1652778470000|2022-05-17 09:07:50|7954.95|7954.95|7956.08|7956.08|7956.36|7956.36|7954.95|7954.95|0
1652778480000|2022-05-17 09:08:00|7956.04|7956.04|7956.04|7956.04|7957.17|7957.17|7956.04|7956.04|0
1652778490000|2022-05-17 09:08:10|7956.88|7956.88|7957.73|7957.73|7958.86|7958.86|7956.88|7956.88|0
1652778500000|2022-05-17 09:08:20|7957.17|7957.17|7956.88|7956.88|7957.17|7957.17|7956.88|7956.88|0
1652778510000|2022-05-17 09:08:30|7954.06|7954.06|7956.6|7956.6|7957.73|7957.73|7954.06|7954.06|0
1652778520000|2022-05-17 09:08:40|7957.73|7957.73|7957.44|7957.44|7957.73|7957.73|7957.44|7957.44|0
1652778530000|2022-05-17 09:08:50|7958.01|7958.01|7960.27|7960.27|7960.27|7960.27|7958.01|7958.01|0
1652778540000|2022-05-17 09:09:00|7959.14|7959.14|7956.88|7956.88|7959.14|7959.14|7956.88|7956.88|0
1652778550000|2022-05-17 09:09:10|7958.3|7958.3|7960.27|7960.27|7961.4|7961.4|7958.3|7958.3|0
1652778560000|2022-05-17 09:09:20|7959.15|7959.15|7960.33|7960.33|7961.4|7961.4|7958.58|7958.58|0
1652778570000|2022-05-17 09:09:30|7960.9|7960.9|7960.9|7960.9|7960.9|7960.9|7960.9|7960.9|0
1652778580000|2022-05-17 09:09:40|7960.61|7960.61|7960.9|7960.9|7962.31|7962.31|7960.61|7960.61|0
1652778590000|2022-05-17 09:09:50|7960.61|7960.61|7957.59|7957.59|7960.61|7960.61|7956.74|7956.74|0
1652778600000|2022-05-17 09:10:00|7956.46|7956.46|7958.44|7958.44|7959.29|7959.29|7955.33|7955.33|0
1652778610000|2022-05-17 09:10:10|7959.57|7959.57|7957.52|7957.52|7959.57|7959.57|7956.67|7956.67|0
1652778620000|2022-05-17 09:10:20|7956.39|7956.39|7955.48|7955.48|7957.52|7957.52|7955.48|7955.48|0
1652778630000|2022-05-17 09:10:30|7955.2|7955.2|7957.74|7957.74|7957.74|7957.74|7955.2|7955.2|0
1652778640000|2022-05-17 09:10:40|7956.89|7956.89|7956.87|7956.87|7956.89|7956.89|7956.87|7956.87|0
1652778650000|2022-05-17 09:10:50|7955.74|7955.74|7955.71|7955.71|7955.74|7955.74|7955.71|7955.71|0
1652778660000|2022-05-17 09:11:00|7956|7956|7954.02|7954.02|7957.13|7957.13|7953.17|7953.17|0
1652778670000|2022-05-17 09:11:10|7953.73|7953.73|7956.53|7956.53|7956.53|7956.53|7953.73|7953.73|0
1652778680000|2022-05-17 09:11:20|7955.4|7955.4|7953.14|7953.14|7955.4|7955.4|7953.14|7953.14|0
1652778690000|2022-05-17 09:11:30|7953.42|7953.42|7955.68|7955.68|7955.68|7955.68|7953.42|7953.42|0
1652778700000|2022-05-17 09:11:40|7954.55|7954.55|7952.24|7952.24|7954.55|7954.55|7952.24|7952.24|0
1652778710000|2022-05-17 09:11:50|7953.36|7953.36|7955.06|7955.06|7955.06|7955.06|7953.36|7953.36|0
1652778720000|2022-05-17 09:12:00|7953.93|7953.93|7953.37|7953.37|7953.93|7953.93|7953.09|7953.09|0
1652778730000|2022-05-17 09:12:10|7953.09|7953.09|7953.43|7953.43|7955.63|7955.63|7953.09|7953.09|0
1652778740000|2022-05-17 09:12:20|7954.56|7954.56|7955.4|7955.4|7955.69|7955.69|7954.27|7954.27|0
1652778750000|2022-05-17 09:12:30|7954.27|7954.27|7957.1|7957.1|7957.1|7957.1|7954.27|7954.27|0
1652778760000|2022-05-17 09:12:40|7959.08|7959.08|7957.38|7957.38|7959.08|7959.08|7957.38|7957.38|0
1652778770000|2022-05-17 09:12:50|7956.25|7956.25|7956.25|7956.25|7956.25|7956.25|7956.25|7956.25|0
1652778780000|2022-05-17 09:13:00|7958.51|7958.51|7958.79|7958.79|7958.79|7958.79|7958.51|7958.51|0
1652778790000|2022-05-17 09:13:10|7959.92|7959.92|7959.92|7959.92|7959.92|7959.92|7959.92|7959.92|0
1652778800000|2022-05-17 09:13:20|7960.21|7960.21|7959.08|7959.08|7961.33|7961.33|7959.08|7959.08|0
1652778810000|2022-05-17 09:13:30|7958.79|7958.79|7957.66|7957.66|7958.79|7958.79|7957.38|7957.38|0
1652778820000|2022-05-17 09:13:40|7958.79|7958.79|7958.79|7958.79|7958.79|7958.79|7958.79|7958.79|0
1652778830000|2022-05-17 09:13:50|7959.08|7959.08|7955.69|7955.69|7959.08|7959.08|7955.69|7955.69|0
1652778840000|2022-05-17 09:14:00|7954.56|7954.56|7953.43|7953.43|7955.69|7955.69|7953.43|7953.43|0
1652778850000|2022-05-17 09:14:10|7954.56|7954.56|7953.13|7953.13|7954.56|7954.56|7953.13|7953.13|0
1652778860000|2022-05-17 09:14:20|7953.41|7953.41|7954.82|7954.82|7954.82|7954.82|7953.41|7953.41|0
1652778870000|2022-05-17 09:14:30|7954.54|7954.54|7951.99|7951.99|7954.54|7954.54|7951.99|7951.99|0
1652778880000|2022-05-17 09:14:40|7953.12|7953.12|7950.3|7950.3|7953.12|7953.12|7950.3|7950.3|0
1652778890000|2022-05-17 09:14:50|7951.42|7951.42|7951.14|7951.14|7951.42|7951.42|7951.14|7951.14|0
1652778900000|2022-05-17 09:15:00|7950.86|7950.86|7953.12|7953.12|7953.4|7953.4|7950.86|7950.86|0
1652778910000|2022-05-17 09:15:10|7951.99|7951.99|7951.99|7951.99|7953.12|7953.12|7951.99|7951.99|0
1652778920000|2022-05-17 09:15:20|7951.71|7951.71|7953.4|7953.4|7953.4|7953.4|7951.71|7951.71|0
1652778930000|2022-05-17 09:15:30|7953.97|7953.97|7955.1|7955.1|7955.1|7955.1|7953.97|7953.97|0
1652778940000|2022-05-17 09:15:40|7956.23|7956.23|7955.67|7955.67|7956.79|7956.79|7955.67|7955.67|0
1652778950000|2022-05-17 09:15:50|7956.79|7956.79|7954.54|7954.54|7956.79|7956.79|7954.54|7954.54|0
1652778960000|2022-05-17 09:16:00|7954.25|7954.25|7954.54|7954.54|7954.54|7954.54|7953.97|7953.97|0
1652778970000|2022-05-17 09:16:10|7954.25|7954.25|7955.33|7955.33|7955.33|7955.33|7954.2|7954.2|0
1652778980000|2022-05-17 09:16:20|7955.61|7955.61|7951.66|7951.66|7955.61|7955.61|7951.66|7951.66|0
1652778990000|2022-05-17 09:16:30|7952.79|7952.79|7952.79|7952.79|7952.79|7952.79|7952.79|7952.79|0
1652779000000|2022-05-17 09:16:40|7952.5|7952.5|7953.35|7953.35|7953.35|7953.35|7952.22|7952.22|0
1652779010000|2022-05-17 09:16:50|7952.22|7952.22|7952.78|7952.78|7952.78|7952.78|7951.94|7951.94|0
1652779020000|2022-05-17 09:17:00|7952.77|7952.77|7952.77|7952.77|7952.77|7952.77|7952.77|7952.77|0
1652779030000|2022-05-17 09:17:10|7953.05|7953.05|7954.18|7954.18|7954.18|7954.18|7953.05|7953.05|0
1652779040000|2022-05-17 09:17:20|7954.48|7954.48|7951.57|7951.57|7954.48|7954.48|7951.57|7951.57|0
1652779050000|2022-05-17 09:17:30|7950.16|7950.16|7949.87|7949.87|7951|7951|7948.46|7948.46|0
1652779060000|2022-05-17 09:17:40|7948.75|7948.75|7946.77|7946.77|7948.75|7948.75|7946.48|7946.48|0
1652779070000|2022-05-17 09:17:50|7947.9|7947.9|7944.51|7944.51|7947.9|7947.9|7944.51|7944.51|0
1652779080000|2022-05-17 09:18:00|7943.38|7943.38|7940.66|7940.66|7943.38|7943.38|7940.66|7940.66|0
1652779090000|2022-05-17 09:18:10|7940.94|7940.94|7946.03|7946.03|7946.03|7946.03|7940.94|7940.94|0
1652779100000|2022-05-17 09:18:20|7942.64|7942.64|7941.79|7941.79|7943.2|7943.2|7941.79|7941.79|0
1652779110000|2022-05-17 09:18:30|7941.51|7941.51|7942.35|7942.35|7942.35|7942.35|7940.37|7940.37|0
1652779120000|2022-05-17 09:18:40|7941.22|7941.22|7940.02|7940.02|7941.22|7941.22|7938.4|7938.4|0
1652779130000|2022-05-17 09:18:50|7938.89|7938.89|7938.87|7938.87|7938.89|7938.89|7938.02|7938.02|0
1652779140000|2022-05-17 09:19:00|7939.99|7939.99|7940.59|7940.59|7942.28|7942.28|7939.46|7939.46|0
1652779150000|2022-05-17 09:19:10|7940.31|7940.31|7940.31|7940.31|7941.72|7941.72|7940.31|7940.31|0
1652779160000|2022-05-17 09:19:20|7940.02|7940.02|7938.02|7938.02|7940.02|7940.02|7936.61|7936.61|0
1652779170000|2022-05-17 09:19:30|7936.9|7936.9|7934.35|7934.35|7936.9|7936.9|7934.35|7934.35|0
1652779180000|2022-05-17 09:19:40|7935.48|7935.48|7934.31|7934.31|7935.48|7935.48|7934.31|7934.31|0
1652779190000|2022-05-17 09:19:50|7934.02|7934.02|7930.05|7930.05|7934.02|7934.02|7930.05|7930.05|0
1652779200000|2022-05-17 09:20:00|7931.17|7931.17|7932.45|7932.45|7932.48|7932.48|7930.05|7930.05|0
1652779210000|2022-05-17 09:20:10|7932.38|7932.38|7931.35|7931.35|7932.48|7932.48|7930.22|7930.22|0
1652779220000|2022-05-17 09:20:20|7931.07|7931.07|7930.5|7930.5|7931.63|7931.63|7929.38|7929.38|0
1652779230000|2022-05-17 09:20:30|7931.63|7931.63|7931.64|7931.64|7932.77|7932.77|7931.63|7931.63|0
1652779240000|2022-05-17 09:20:40|7930.51|7930.51|7931.64|7931.64|7931.64|7931.64|7930.51|7930.51|0
1652779250000|2022-05-17 09:20:50|7930.51|7930.51|7929.95|7929.95|7930.51|7930.51|7927.12|7927.12|0
1652779260000|2022-05-17 09:21:00|7928.82|7928.82|7927.12|7927.12|7929.95|7929.95|7925.99|7925.99|0
1652779270000|2022-05-17 09:21:10|7927.4|7927.4|7926.83|7926.83|7929.09|7929.09|7926.83|7926.83|0
1652779280000|2022-05-17 09:21:20|7927.96|7927.96|7927.96|7927.96|7927.96|7927.96|7927.96|7927.96|0
1652779290000|2022-05-17 09:21:30|7928.53|7928.53|7932.48|7932.48|7932.48|7932.48|7928.53|7928.53|0
1652779300000|2022-05-17 09:21:40|7933.05|7933.05|7933.33|7933.33|7933.62|7933.62|7933.05|7933.05|0
1652779310000|2022-05-17 09:21:50|7932.2|7932.2|7932.2|7932.2|7932.2|7932.2|7932.2|7932.2|0
1652779320000|2022-05-17 09:22:00|7931.08|7931.08|7931.89|7931.89|7932.2|7932.2|7931.08|7931.08|0
1652779330000|2022-05-17 09:22:10|7931.92|7931.92|7929.66|7929.66|7931.92|7931.92|7929.66|7929.66|0
1652779340000|2022-05-17 09:22:20|7930.79|7930.79|7933.62|7933.62|7933.62|7933.62|7930.79|7930.79|0
1652779350000|2022-05-17 09:22:30|7933.73|7933.73|7932.85|7932.85|7934.55|7934.55|7932.85|7932.85|0
1652779360000|2022-05-17 09:22:40|7933.98|7933.98|7933.98|7933.98|7933.98|7933.98|7933.98|7933.98|0
1652779370000|2022-05-17 09:22:50|7934.01|7934.01|7934.04|7934.04|7934.04|7934.04|7934.01|7934.01|0
1652779390000|2022-05-17 09:23:10|7931.78|7931.78|7932.91|7932.91|7932.91|7932.91|7931.78|7931.78|0
1652779400000|2022-05-17 09:23:20|7932.89|7932.89|7933.17|7933.17|7933.17|7933.17|7930.63|7930.63|0
1652779410000|2022-05-17 09:23:30|7933.15|7933.15|7934.89|7934.89|7934.89|7934.89|7933.15|7933.15|0
1652779420000|2022-05-17 09:23:40|7934.93|7934.93|7934.38|7934.38|7934.95|7934.95|7934.38|7934.38|0
1652779430000|2022-05-17 09:23:50|7934.95|7934.95|7938.62|7938.62|7938.91|7938.91|7934.95|7934.95|0
1652779440000|2022-05-17 09:24:00|7938.64|7938.64|7936.66|7936.66|7939.77|7939.77|7936.66|7936.66|0
1652779450000|2022-05-17 09:24:10|7936.38|7936.38|7938.69|7938.69|7938.69|7938.69|7936.38|7936.38|0
1652779460000|2022-05-17 09:24:20|7937.57|7937.57|7939.56|7939.56|7940.69|7940.69|7937.57|7937.57|0
1652779470000|2022-05-17 09:24:30|7940.69|7940.69|7936.17|7936.17|7940.69|7940.69|7935.61|7935.61|0
1652779480000|2022-05-17 09:24:40|7936.46|7936.46|7935.33|7935.33|7936.46|7936.46|7935.33|7935.33|0
1652779490000|2022-05-17 09:24:50|7935.04|7935.04|7935.61|7935.61|7935.61|7935.61|7934.48|7934.48|0
1652779500000|2022-05-17 09:25:00|7934.48|7934.48|7936.73|7936.73|7936.73|7936.73|7934.48|7934.48|0
1652779510000|2022-05-17 09:25:10|7935.61|7935.61|7936.45|7936.45|7936.45|7936.45|7935.32|7935.32|0
1652779520000|2022-05-17 09:25:20|7935.32|7935.32|7936.73|7936.73|7936.73|7936.73|7935.32|7935.32|0
1652779530000|2022-05-17 09:25:30|7937.02|7937.02|7939.7|7939.7|7940.83|7940.83|7937.02|7937.02|0
1652779540000|2022-05-17 09:25:40|7940.83|7940.83|7941.68|7941.68|7942.81|7942.81|7940.83|7940.83|0
1652779550000|2022-05-17 09:25:50|7940.55|7940.55|7937.89|7937.89|7940.55|7940.55|7937.89|7937.89|0
1652779560000|2022-05-17 09:26:00|7939.02|7939.02|7938.73|7938.73|7939.02|7939.02|7937.6|7937.6|0
1652779570000|2022-05-17 09:26:10|7939.86|7939.86|7938.73|7938.73|7939.86|7939.86|7938.73|7938.73|0
1652779580000|2022-05-17 09:26:20|7939.86|7939.86|7941.46|7941.46|7941.84|7941.84|7939.86|7939.86|0
1652779590000|2022-05-17 09:26:30|7940.33|7940.33|7940.05|7940.05|7941.18|7941.18|7940.05|7940.05|0
1652779600000|2022-05-17 09:26:40|7939.76|7939.76|7942.3|7942.3|7942.59|7942.59|7937.22|7937.22|0
1652779610000|2022-05-17 09:26:50|7942.59|7942.59|7942.59|7942.59|7943.72|7943.72|7942.59|7942.59|0
1652779620000|2022-05-17 09:27:00|7942.87|7942.87|7948.11|7948.11|7948.93|7948.93|7942.87|7942.87|0
1652779630000|2022-05-17 09:27:10|7947.83|7947.83|7945.51|7945.51|7948.67|7948.67|7945|7945|0
1652779640000|2022-05-17 09:27:20|7944.38|7944.38|7945.51|7945.51|7945.51|7945.51|7944.38|7944.38|0
1652779650000|2022-05-17 09:27:30|7945.79|7945.79|7942.95|7942.95|7945.79|7945.79|7942.95|7942.95|0
1652779660000|2022-05-17 09:27:40|7944.08|7944.08|7942.99|7942.99|7944.37|7944.37|7942.99|7942.99|0
1652779670000|2022-05-17 09:27:50|7944.12|7944.12|7942.99|7942.99|7944.12|7944.12|7942.99|7942.99|0
1652779680000|2022-05-17 09:28:00|7941.87|7941.87|7944.41|7944.41|7944.41|7944.41|7941.02|7941.02|0
1652779690000|2022-05-17 09:28:10|7944.12|7944.12|7944.12|7944.12|7944.12|7944.12|7944.12|7944.12|0
1652779700000|2022-05-17 09:28:20|7944.04|7944.04|7944.04|7944.04|7944.04|7944.04|7941.5|7941.5|0
1652779710000|2022-05-17 09:28:30|7942.92|7942.92|7944.04|7944.04|7944.04|7944.04|7942.92|7942.92|0
1652779720000|2022-05-17 09:28:40|7942.92|7942.92|7944.04|7944.04|7944.04|7944.04|7942.92|7942.92|0
1652779730000|2022-05-17 09:28:50|7942.92|7942.92|7942.61|7942.61|7942.92|7942.92|7942.33|7942.33|0
1652779740000|2022-05-17 09:29:00|7943.74|7943.74|7943.74|7943.74|7944.31|7944.31|7943.74|7943.74|0
1652779760000|2022-05-17 09:29:20|7945.15|7945.15|7947.13|7947.13|7947.69|7947.69|7945.15|7945.15|0
1652779770000|2022-05-17 09:29:30|7947.41|7947.41|7945.43|7945.43|7947.41|7947.41|7944.3|7944.3|0
1652779780000|2022-05-17 09:29:40|7946.84|7946.84|7945.43|7945.43|7946.84|7946.84|7945.43|7945.43|0
1652779790000|2022-05-17 09:29:50|7945.72|7945.72|7946.56|7946.56|7946.56|7946.56|7945.43|7945.43|0
1652779800000|2022-05-17 09:30:00|7946.42|7946.42|7943.57|7943.57|7947.83|7947.83|7942.16|7942.16|0
1652779810000|2022-05-17 09:30:10|7942.45|7942.45|7944.42|7944.42|7944.42|7944.42|7942.45|7942.45|0
1652779820000|2022-05-17 09:30:20|7945.55|7945.55|7944.42|7944.42|7945.55|7945.55|7943.3|7943.3|0
1652779830000|2022-05-17 09:30:30|7945.55|7945.55|7944.14|7944.14|7947.25|7947.25|7944.14|7944.14|0
1652779840000|2022-05-17 09:30:40|7944.42|7944.42|7946.12|7946.12|7947.25|7947.25|7944.42|7944.42|0
1652779850000|2022-05-17 09:30:50|7947.25|7947.25|7948.13|7948.13|7948.13|7948.13|7945.84|7945.84|0
1652779860000|2022-05-17 09:31:00|7947|7947|7944.75|7944.75|7947|7947|7943.62|7943.62|0
1652779870000|2022-05-17 09:31:10|7944.46|7944.46|7946.16|7946.16|7946.16|7946.16|7944.46|7944.46|0
1652779880000|2022-05-17 09:31:20|7945.87|7945.87|7947|7947|7947|7947|7943.33|7943.33|0
1652779890000|2022-05-17 09:31:30|7945.87|7945.87|7945.31|7945.31|7946.72|7946.72|7945.31|7945.31|0
1652779900000|2022-05-17 09:31:40|7946.44|7946.44|7947.05|7947.05|7947.05|7947.05|7945.36|7945.36|0
1652779910000|2022-05-17 09:31:50|7948.18|7948.18|7947.05|7947.05|7948.18|7948.18|7947.05|7947.05|0
1652779920000|2022-05-17 09:32:00|7948.18|7948.18|7949.59|7949.59|7949.88|7949.88|7948.18|7948.18|0
1652779930000|2022-05-17 09:32:10|7950.72|7950.72|7947.05|7947.05|7950.72|7950.72|7947.05|7947.05|0
1652779940000|2022-05-17 09:32:20|7948.18|7948.18|7948.57|7948.57|7948.57|7948.57|7946.77|7946.77|0
1652779950000|2022-05-17 09:32:30|7948.28|7948.28|7945.46|7945.46|7948.28|7948.28|7945.46|7945.46|0
1652779960000|2022-05-17 09:32:40|7945.74|7945.74|7945.7|7945.7|7945.74|7945.74|7945.7|7945.7|0
1652779970000|2022-05-17 09:32:50|7946.83|7946.83|7947.07|7947.07|7947.11|7947.11|7945.42|7945.42|0
1652779980000|2022-05-17 09:33:00|7948.2|7948.2|7946.79|7946.79|7949.33|7949.33|7946.79|7946.79|0
1652779990000|2022-05-17 09:33:10|7945.66|7945.66|7945.94|7945.94|7947.07|7947.07|7945.66|7945.66|0
1652780000000|2022-05-17 09:33:20|7945.66|7945.66|7947.44|7947.44|7947.72|7947.72|7945.38|7945.38|0
1652780010000|2022-05-17 09:33:30|7947.16|7947.16|7946.69|7946.69|7947.16|7947.16|7944.33|7944.33|0
1652780020000|2022-05-17 09:33:40|7946.74|7946.74|7946.98|7946.98|7946.98|7946.98|7946.69|7946.69|0
1652780030000|2022-05-17 09:33:50|7948.11|7948.11|7948.33|7948.33|7948.33|7948.33|7945.85|7945.85|0
1652780040000|2022-05-17 09:34:00|7946.07|7946.07|7944.37|7944.37|7947.2|7947.2|7944.37|7944.37|0
1652780050000|2022-05-17 09:34:10|7944.09|7944.09|7948.05|7948.05|7948.05|7948.05|7944.09|7944.09|0
1652780060000|2022-05-17 09:34:20|7948.33|7948.33|7946.92|7946.92|7948.33|7948.33|7946.64|7946.64|0
1652780070000|2022-05-17 09:34:30|7947.49|7947.49|7948.61|7948.61|7948.61|7948.61|7947.49|7947.49|0
1652780080000|2022-05-17 09:34:40|7949.74|7949.74|7950.31|7950.31|7950.59|7950.59|7949.74|7949.74|0
1652780100000|2022-05-17 09:35:00|7951.16|7951.16|7951.16|7951.16|7951.16|7951.16|7951.16|7951.16|0
1652780110000|2022-05-17 09:35:10|7951.44|7951.44|7950.53|7950.53|7951.66|7951.66|7950.53|7950.53|0
1652780120000|2022-05-17 09:35:20|7951.1|7951.1|7951.37|7951.37|7953.07|7953.07|7950.79|7950.79|0
1652780130000|2022-05-17 09:35:30|7950.24|7950.24|7951.4|7951.4|7951.4|7951.4|7950.24|7950.24|0
1652780140000|2022-05-17 09:35:40|7953.09|7953.09|7952.25|7952.25|7953.38|7953.38|7952.25|7952.25|0
1652780150000|2022-05-17 09:35:50|7954.51|7954.51|7955.64|7955.64|7955.64|7955.64|7954.51|7954.51|0
1652780160000|2022-05-17 09:36:00|7954.51|7954.51|7957.97|7957.97|7957.97|7957.97|7954.51|7954.51|0
1652780170000|2022-05-17 09:36:10|7956.84|7956.84|7955.71|7955.71|7956.84|7956.84|7955.71|7955.71|0
1652780180000|2022-05-17 09:36:20|7956.84|7956.84|7957.97|7957.97|7957.97|7957.97|7956.84|7956.84|0
1652780190000|2022-05-17 09:36:30|7956.84|7956.84|7957.12|7957.12|7957.12|7957.12|7956.84|7956.84|0
1652780200000|2022-05-17 09:36:40|7958.25|7958.25|7961.36|7961.36|7961.64|7961.64|7958.25|7958.25|0
1652780210000|2022-05-17 09:36:50|7961.64|7961.64|7957.12|7957.12|7961.64|7961.64|7957.12|7957.12|0
1652780220000|2022-05-17 09:37:00|7956.84|7956.84|7957.11|7957.11|7958.53|7958.53|7956.27|7956.27|0
1652780230000|2022-05-17 09:37:10|7956.83|7956.83|7956.83|7956.83|7956.83|7956.83|7956.26|7956.26|0
1652780240000|2022-05-17 09:37:20|7956.54|7956.54|7955.98|7955.98|7957.67|7957.67|7955.98|7955.98|0
1652780250000|2022-05-17 09:37:30|7954.85|7954.85|7955.98|7955.98|7955.98|7955.98|7954.85|7954.85|0
1652780260000|2022-05-17 09:37:40|7957.11|7957.11|7957.11|7957.11|7957.11|7957.11|7957.11|7957.11|0
1652780270000|2022-05-17 09:37:50|7958.23|7958.23|7954.85|7954.85|7958.23|7958.23|7954.85|7954.85|0
1652780280000|2022-05-17 09:38:00|7955.98|7955.98|7954.85|7954.85|7956.82|7956.82|7954.85|7954.85|0
1652780290000|2022-05-17 09:38:10|7955.13|7955.13|7955.13|7955.13|7955.13|7955.13|7955.13|7955.13|0
1652780300000|2022-05-17 09:38:20|7957.39|7957.39|7958.8|7958.8|7959.08|7959.08|7957.39|7957.39|0
1652780310000|2022-05-17 09:38:30|7959.93|7959.93|7959.93|7959.93|7959.93|7959.93|7959.93|7959.93|0
1652780320000|2022-05-17 09:38:40|7961.63|7961.63|7962.75|7962.75|7962.75|7962.75|7961.63|7961.63|0
1652780330000|2022-05-17 09:38:50|7961.63|7961.63|7961.63|7961.63|7961.63|7961.63|7960.5|7960.5|0
1652780340000|2022-05-17 09:39:00|7961.91|7961.91|7959.65|7959.65|7962.19|7962.19|7959.65|7959.65|0
1652780350000|2022-05-17 09:39:10|7959.37|7959.37|7958.8|7958.8|7959.37|7959.37|7958.8|7958.8|0
1652780360000|2022-05-17 09:39:20|7956.54|7956.54|7956.26|7956.26|7956.54|7956.54|7956.26|7956.26|0
1652780370000|2022-05-17 09:39:30|7954.85|7954.85|7954.56|7954.56|7954.85|7954.85|7954.56|7954.56|0
1652780380000|2022-05-17 09:39:40|7956.82|7956.82|7956.82|7956.82|7956.82|7956.82|7956.82|7956.82|0
1652780390000|2022-05-17 09:39:50|7957.95|7957.95|7957.67|7957.67|7959.08|7959.08|7957.67|7957.67|0
1652780400000|2022-05-17 09:40:00|7957.11|7957.11|7953.27|7953.27|7957.11|7957.11|7953.27|7953.27|0
1652780410000|2022-05-17 09:40:10|7953.19|7953.19|7952.06|7952.06|7953.19|7953.19|7952.06|7952.06|0
1652780420000|2022-05-17 09:40:20|7951.77|7951.77|7951.21|7951.21|7951.77|7951.77|7951.21|7951.21|0
1652780430000|2022-05-17 09:40:30|7950.08|7950.08|7950.08|7950.08|7950.08|7950.08|7950.08|7950.08|0
1652780440000|2022-05-17 09:40:40|7951.21|7951.21|7950.93|7950.93|7952.06|7952.06|7950.93|7950.93|0
1652780450000|2022-05-17 09:40:50|7952.06|7952.06|7948.67|7948.67|7952.06|7952.06|7947.82|7947.82|0
1652780460000|2022-05-17 09:41:00|7947.54|7947.54|7946.6|7946.6|7947.54|7947.54|7945.25|7945.25|0
1652780470000|2022-05-17 09:41:10|7946.56|7946.56|7945.48|7945.48|7946.89|7946.89|7945.48|7945.48|0
1652780480000|2022-05-17 09:41:20|7947.74|7947.74|7940.55|7940.55|7947.74|7947.74|7940.55|7940.55|0
1652780490000|2022-05-17 09:41:30|7940.48|7940.48|7943.58|7943.58|7943.58|7943.58|7940.48|7940.48|0
1652780500000|2022-05-17 09:41:40|7943.69|7943.69|7945.69|7945.69|7945.69|7945.69|7943.69|7943.69|0
1652780510000|2022-05-17 09:41:50|7946.82|7946.82|7946.9|7946.9|7946.9|7946.9|7946.82|7946.82|0
1652780520000|2022-05-17 09:42:00|7948.03|7948.03|7950.29|7950.29|7951.42|7951.42|7948.03|7948.03|0
1652780530000|2022-05-17 09:42:10|7949.72|7949.72|7949.72|7949.72|7949.72|7949.72|7949.72|7949.72|0
1652780540000|2022-05-17 09:42:20|7950.85|7950.85|7950.85|7950.85|7950.85|7950.85|7950.85|7950.85|0
1652780550000|2022-05-17 09:42:30|7949.72|7949.72|7954.24|7954.24|7954.24|7954.24|7949.72|7949.72|0
1652780560000|2022-05-17 09:42:40|7953.11|7953.11|7953.61|7953.61|7953.61|7953.61|7953.04|7953.04|0
1652780570000|2022-05-17 09:42:50|7953.33|7953.33|7953.33|7953.33|7954.46|7954.46|7953.33|7953.33|0
1652780580000|2022-05-17 09:43:00|7952.2|7952.2|7953.33|7953.33|7953.33|7953.33|7951.91|7951.91|0
1652780590000|2022-05-17 09:43:10|7952.2|7952.2|7954.46|7954.46|7954.46|7954.46|7952.2|7952.2|0
1652780600000|2022-05-17 09:43:20|7953.33|7953.33|7954.74|7954.74|7954.74|7954.74|7951.35|7951.35|0
1652780610000|2022-05-17 09:43:30|7953.61|7953.61|7951.63|7951.63|7953.61|7953.61|7950.5|7950.5|0
1652780620000|2022-05-17 09:43:40|7950.5|7950.5|7949.37|7949.37|7950.5|7950.5|7949.37|7949.37|0
1652780630000|2022-05-17 09:43:50|7951.63|7951.63|7946.22|7946.22|7951.63|7951.63|7946.22|7946.22|0
1652780640000|2022-05-17 09:44:00|7948.47|7948.47|7949.14|7949.14|7949.14|7949.14|7948|7948|0
1652780650000|2022-05-17 09:44:10|7950.27|7950.27|7948.5|7948.5|7950.27|7950.27|7948.5|7948.5|0
1652780660000|2022-05-17 09:44:20|7949.07|7949.07|7950.18|7950.18|7950.2|7950.2|7949.07|7949.07|0
1652780670000|2022-05-17 09:44:30|7950.22|7950.22|7950.22|7950.22|7950.22|7950.22|7950.22|7950.22|0
1652780680000|2022-05-17 09:44:40|7950.18|7950.18|7950.24|7950.24|7950.24|7950.24|7950.18|7950.18|0
1652780690000|2022-05-17 09:44:50|7949.11|7949.11|7947.09|7947.09|7949.11|7949.11|7947.09|7947.09|0
1652780700000|2022-05-17 09:45:00|7947.37|7947.37|7948.5|7948.5|7948.5|7948.5|7947.37|7947.37|0
1652780720000|2022-05-17 09:45:20|7949.63|7949.63|7948.5|7948.5|7949.63|7949.63|7948.5|7948.5|0
1652780730000|2022-05-17 09:45:30|7948.47|7948.47|7948.47|7948.47|7949.59|7949.59|7948.47|7948.47|0
1652780740000|2022-05-17 09:45:40|7949.59|7949.59|7948.75|7948.75|7949.59|7949.59|7948.47|7948.47|0
1652780750000|2022-05-17 09:45:50|7948.18|7948.18|7948.75|7948.75|7949.88|7949.88|7948.18|7948.18|0
1652780760000|2022-05-17 09:46:00|7949.88|7949.88|7949.88|7949.88|7949.88|7949.88|7949.88|7949.88|0
1652780770000|2022-05-17 09:46:10|7950.16|7950.16|7950.16|7950.16|7950.16|7950.16|7950.16|7950.16|0
1652780780000|2022-05-17 09:46:20|7950.23|7950.23|7950.23|7950.23|7950.23|7950.23|7950.23|7950.23|0
1652780790000|2022-05-17 09:46:30|7951.36|7951.36|7952.57|7952.57|7952.85|7952.85|7951.36|7951.36|0
1652780800000|2022-05-17 09:46:40|7953.7|7953.7|7956.61|7956.61|7956.61|7956.61|7953.7|7953.7|0
1652780810000|2022-05-17 09:46:50|7955.48|7955.48|7959.47|7959.47|7959.47|7959.47|7955.48|7955.48|0
1652780820000|2022-05-17 09:47:00|7959.76|7959.76|7954.96|7954.96|7959.76|7959.76|7954.96|7954.96|0
1652780830000|2022-05-17 09:47:10|7956.07|7956.07|7956.36|7956.36|7957.49|7957.49|7956.07|7956.07|0
1652780840000|2022-05-17 09:47:20|7955.23|7955.23|7955.23|7955.23|7955.23|7955.23|7954.1|7954.1|0
1652780850000|2022-05-17 09:47:30|7955.24|7955.24|7956.92|7956.92|7956.92|7956.92|7955.23|7955.23|0
1652780860000|2022-05-17 09:47:40|7956.64|7956.64|7955.23|7955.23|7956.64|7956.64|7955.23|7955.23|0
1652780870000|2022-05-17 09:47:50|7954.1|7954.1|7954.16|7954.16|7954.72|7954.72|7954.1|7954.1|0
1652780880000|2022-05-17 09:48:00|7955.28|7955.28|7956.13|7956.13|7956.13|7956.13|7955.28|7955.28|0
1652780890000|2022-05-17 09:48:10|7956.42|7956.42|7956.42|7956.42|7956.42|7956.42|7956.42|7956.42|0
1652780910000|2022-05-17 09:48:30|7956.13|7956.13|7955.85|7955.85|7956.13|7956.13|7955.85|7955.85|0
1652780920000|2022-05-17 09:48:40|7956.98|7956.98|7956.13|7956.13|7956.98|7956.98|7954.72|7954.72|0
1652780930000|2022-05-17 09:48:50|7956.42|7956.42|7955.85|7955.85|7956.42|7956.42|7955.85|7955.85|0
1652780940000|2022-05-17 09:49:00|7954.72|7954.72|7954.72|7954.72|7954.72|7954.72|7954.72|7954.72|0
1652780950000|2022-05-17 09:49:10|7955.85|7955.85|7954.72|7954.72|7955.85|7955.85|7954.72|7954.72|0
1652780960000|2022-05-17 09:49:20|7954.44|7954.44|7953.45|7953.45|7954.44|7954.44|7953.17|7953.17|0
1652780970000|2022-05-17 09:49:30|7954.58|7954.58|7953.17|7953.17|7954.58|7954.58|7953.17|7953.17|0
1652780980000|2022-05-17 09:49:40|7952.88|7952.88|7951.47|7951.47|7952.88|7952.88|7951.47|7951.47|0
1652781000000|2022-05-17 09:50:00|7951.75|7951.75|7952.32|7952.32|7952.32|7952.32|7951.75|7951.75|0
1652781010000|2022-05-17 09:50:10|7954.58|7954.58|7954.58|7954.58|7954.58|7954.58|7954.58|7954.58|0
1652781020000|2022-05-17 09:50:20|7953.45|7953.45|7951.71|7951.71|7953.45|7953.45|7951.71|7951.71|0
1652781030000|2022-05-17 09:50:30|7952.56|7952.56|7953.67|7953.67|7954.82|7954.82|7952.56|7952.56|0
1652781050000|2022-05-17 09:50:50|7953.95|7953.95|7956.49|7956.49|7956.49|7956.49|7953.95|7953.95|0
1652781060000|2022-05-17 09:51:00|7955.08|7955.08|7955.08|7955.08|7955.08|7955.08|7955.08|7955.08|0
1652781070000|2022-05-17 09:51:10|7955.17|7955.17|7956.01|7956.01|7956.01|7956.01|7954.88|7954.88|0
1652781080000|2022-05-17 09:51:20|7956.29|7956.29|7956.29|7956.29|7957.42|7957.42|7956.29|7956.29|0
1652781090000|2022-05-17 09:51:30|7956.01|7956.01|7957.42|7957.42|7957.42|7957.42|7956.01|7956.01|0
1652781100000|2022-05-17 09:51:40|7955.17|7955.17|7956.29|7956.29|7956.29|7956.29|7955.17|7955.17|0
1652781110000|2022-05-17 09:51:50|7955.17|7955.17|7957.42|7957.42|7957.42|7957.42|7955.17|7955.17|0
1652781120000|2022-05-17 09:52:00|7957.71|7957.71|7955.45|7955.45|7957.71|7957.71|7955.45|7955.45|0
1652781130000|2022-05-17 09:52:10|7956.58|7956.58|7955.73|7955.73|7959.4|7959.4|7955.73|7955.73|0
1652781140000|2022-05-17 09:52:20|7955.45|7955.45|7954.04|7954.04|7955.45|7955.45|7954.04|7954.04|0
1652781150000|2022-05-17 09:52:30|7956.29|7956.29|7956.29|7956.29|7956.29|7956.29|7956.29|7956.29|0
1652781160000|2022-05-17 09:52:40|7955.17|7955.17|7957.99|7957.99|7957.99|7957.99|7955.17|7955.17|0
1652781170000|2022-05-17 09:52:50|7956.86|7956.86|7956.86|7956.86|7956.86|7956.86|7956.86|7956.86|0
1652781180000|2022-05-17 09:53:00|7956.58|7956.58|7955.45|7955.45|7957.71|7957.71|7955.45|7955.45|0
1652781190000|2022-05-17 09:53:10|7956.58|7956.58|7955.45|7955.45|7956.58|7956.58|7955.45|7955.45|0
1652781200000|2022-05-17 09:53:20|7956.58|7956.58|7958.31|7958.31|7958.31|7958.31|7956.58|7956.58|0
1652781210000|2022-05-17 09:53:30|7958.59|7958.59|7959.72|7959.72|7959.72|7959.72|7958.59|7958.59|0
1652781220000|2022-05-17 09:53:40|7959.78|7959.78|7960.95|7960.95|7960.95|7960.95|7959.76|7959.76|0
1652781230000|2022-05-17 09:53:50|7961.23|7961.23|7960.14|7960.14|7962.36|7962.36|7960.1|7960.1|0
1652781240000|2022-05-17 09:54:00|7959.85|7959.85|7961.08|7961.08|7961.27|7961.27|7959.85|7959.85|0
1652781250000|2022-05-17 09:54:10|7962.21|7962.21|7963.34|7963.34|7963.34|7963.34|7962.21|7962.21|0
1652781260000|2022-05-17 09:54:20|7963.62|7963.62|7962.49|7962.49|7963.62|7963.62|7962.49|7962.49|0
1652781270000|2022-05-17 09:54:30|7962.52|7962.52|7963.08|7963.08|7963.65|7963.65|7962.52|7962.52|0
1652781280000|2022-05-17 09:54:40|7964.49|7964.49|7964.49|7964.49|7964.78|7964.78|7964.49|7964.49|0
1652781290000|2022-05-17 09:54:50|7965.62|7965.62|7966.75|7966.75|7967.88|7967.88|7965.62|7965.62|0
1652781300000|2022-05-17 09:55:00|7967.03|7967.03|7967.03|7967.03|7967.03|7967.03|7966.75|7966.75|0
1652781310000|2022-05-17 09:55:10|7968.72|7968.72|7966.75|7966.75|7968.72|7968.72|7966.75|7966.75|0
1652781320000|2022-05-17 09:55:20|7969.01|7969.01|7967.88|7967.88|7969.01|7969.01|7966.75|7966.75|0
1652781330000|2022-05-17 09:55:30|7966.75|7966.75|7965.34|7965.34|7967.88|7967.88|7964.21|7964.21|0
1652781340000|2022-05-17 09:55:40|7964.21|7964.21|7962.87|7962.87|7964.21|7964.21|7962.8|7962.8|0
1652781350000|2022-05-17 09:55:50|7964|7964|7965.41|7965.41|7965.41|7965.41|7964|7964|0
1652781360000|2022-05-17 09:56:00|7966.54|7966.54|7965.41|7965.41|7967.1|7967.1|7965.41|7965.41|0
1652781370000|2022-05-17 09:56:10|7964.28|7964.28|7966.25|7966.25|7966.25|7966.25|7964|7964|0
1652781380000|2022-05-17 09:56:20|7966.19|7966.19|7966.23|7966.23|7966.23|7966.23|7965.07|7965.07|0
1652781390000|2022-05-17 09:56:30|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|7965.1|7965.1|0
1652781400000|2022-05-17 09:56:40|7966.23|7966.23|7967.36|7967.36|7967.36|7967.36|7966.23|7966.23|0
1652781410000|2022-05-17 09:56:50|7968.49|7968.49|7968.49|7968.49|7968.49|7968.49|7968.49|7968.49|0
1652781420000|2022-05-17 09:57:00|7969.34|7969.34|7967.93|7967.93|7969.34|7969.34|7967.93|7967.93|0
1652781430000|2022-05-17 09:57:10|7969.05|7969.05|7970.53|7970.53|7970.53|7970.53|7969.05|7969.05|0
1652781440000|2022-05-17 09:57:20|7971.66|7971.66|7972.5|7972.5|7972.5|7972.5|7971.37|7971.37|0
1652781450000|2022-05-17 09:57:30|7971.37|7971.37|7970.25|7970.25|7971.37|7971.37|7969.12|7969.12|0
1652781460000|2022-05-17 09:57:40|7970.53|7970.53|7971.66|7971.66|7971.66|7971.66|7970.53|7970.53|0
1652781470000|2022-05-17 09:57:50|7970.53|7970.53|7967.42|7967.42|7970.53|7970.53|7967.42|7967.42|0
1652781480000|2022-05-17 09:58:00|7968.55|7968.55|7967.7|7967.7|7968.83|7968.83|7967.7|7967.7|0
1652781490000|2022-05-17 09:58:10|7967.42|7967.42|7967.42|7967.42|7967.42|7967.42|7966.29|7966.29|0
1652781500000|2022-05-17 09:58:20|7967.37|7967.37|7969.12|7969.12|7970.25|7970.25|7967.37|7967.37|0
1652781510000|2022-05-17 09:58:30|7970.25|7970.25|7970.18|7970.18|7970.25|7970.25|7970.18|7970.18|0
1652781520000|2022-05-17 09:58:40|7967.92|7967.92|7967.63|7967.63|7969.05|7969.05|7967.63|7967.63|0
1652781530000|2022-05-17 09:58:50|7968.76|7968.76|7968.76|7968.76|7968.76|7968.76|7968.76|7968.76|0
1652781540000|2022-05-17 09:59:00|7967.63|7967.63|7968.76|7968.76|7968.76|7968.76|7967.63|7967.63|0
1652781550000|2022-05-17 09:59:10|7969.89|7969.89|7969.89|7969.89|7969.89|7969.89|7969.89|7969.89|0
1652781560000|2022-05-17 09:59:20|7970.46|7970.46|7970.46|7970.46|7971.59|7971.59|7970.46|7970.46|0
1652781570000|2022-05-17 09:59:30|7970.18|7970.18|7973|7973|7974.69|7974.69|7970.18|7970.18|0
1652781580000|2022-05-17 09:59:40|7974.13|7974.13|7973.29|7973.29|7974.98|7974.98|7972.16|7972.16|0
1652781590000|2022-05-17 09:59:50|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|0
1652781600000|2022-05-17 10:00:00|7972.44|7972.44|7972.72|7972.72|7973.57|7973.57|7972.44|7972.44|0
1652781610000|2022-05-17 10:00:10|7971.31|7971.31|7970.18|7970.18|7971.31|7971.31|7970.18|7970.18|0
1652781620000|2022-05-17 10:00:20|7970.28|7970.28|7973.66|7973.66|7973.66|7973.66|7970.28|7970.28|0
1652781630000|2022-05-17 10:00:30|7975.08|7975.08|7973.95|7973.95|7975.08|7975.08|7973.95|7973.95|0
1652781640000|2022-05-17 10:00:40|7972.54|7972.54|7974.23|7974.23|7974.23|7974.23|7971.41|7971.41|0
1652781650000|2022-05-17 10:00:50|7973.11|7973.11|7973.2|7973.2|7973.2|7973.2|7973.11|7973.11|0
1652781660000|2022-05-17 10:01:00|7974.33|7974.33|7973.2|7973.2|7974.33|7974.33|7973.2|7973.2|0
1652781670000|2022-05-17 10:01:10|7974.33|7974.33|7974.29|7974.29|7974.33|7974.33|7973.17|7973.17|0
1652781680000|2022-05-17 10:01:20|7974.18|7974.18|7974.46|7974.46|7975.59|7975.59|7974.18|7974.18|0
1652781690000|2022-05-17 10:01:30|7974.18|7974.18|7975.3|7975.3|7975.3|7975.3|7974.18|7974.18|0
1652781700000|2022-05-17 10:01:40|7975.59|7975.59|7976.72|7976.72|7977|7977|7975.59|7975.59|0
1652781710000|2022-05-17 10:01:50|7976.43|7976.43|7977|7977|7977.28|7977.28|7976.43|7976.43|0
1652781720000|2022-05-17 10:02:00|7978.13|7978.13|7977|7977|7978.7|7978.7|7977|7977|0
1652781730000|2022-05-17 10:02:10|7978.13|7978.13|7978.13|7978.13|7978.13|7978.13|7978.13|7978.13|0
1652781740000|2022-05-17 10:02:20|7977.56|7977.56|7978.13|7978.13|7978.13|7978.13|7976.43|7976.43|0
1652781750000|2022-05-17 10:02:30|7978.41|7978.41|7978.7|7978.7|7978.7|7978.7|7978.41|7978.41|0
1652781760000|2022-05-17 10:02:40|7978.41|7978.41|7980.11|7980.11|7980.11|7980.11|7977.28|7977.28|0
1652781770000|2022-05-17 10:02:50|7978.98|7978.98|7978.7|7978.7|7979.26|7979.26|7977.85|7977.85|0
1652781780000|2022-05-17 10:03:00|7978.13|7978.13|7980.39|7980.39|7980.39|7980.39|7978.13|7978.13|0
1652781790000|2022-05-17 10:03:10|7980.67|7980.67|7978.13|7978.13|7980.67|7980.67|7978.13|7978.13|0
1652781800000|2022-05-17 10:03:20|7977|7977|7978.13|7978.13|7978.13|7978.13|7977|7977|0
1652781810000|2022-05-17 10:03:30|7977|7977|7981.24|7981.24|7981.24|7981.24|7977|7977|0
1652781820000|2022-05-17 10:03:40|7981.28|7981.28|7979.02|7979.02|7981.28|7981.28|7979.02|7979.02|0
1652781830000|2022-05-17 10:03:50|7980.15|7980.15|7980.15|7980.15|7980.15|7980.15|7980.15|7980.15|0
1652781840000|2022-05-17 10:04:00|7981.28|7981.28|7979.03|7979.03|7981.29|7981.29|7979.03|7979.03|0
1652781850000|2022-05-17 10:04:10|7979.6|7979.6|7981.01|7981.01|7981.01|7981.01|7979.6|7979.6|0
1652781860000|2022-05-17 10:04:20|7982.14|7982.14|7981.01|7981.01|7982.42|7982.42|7981.01|7981.01|0
1652781870000|2022-05-17 10:04:30|7979.88|7979.88|7981.01|7981.01|7981.01|7981.01|7978.75|7978.75|0
1652781880000|2022-05-17 10:04:40|7981.29|7981.29|7983.27|7983.27|7983.27|7983.27|7981.29|7981.29|0
1652781890000|2022-05-17 10:04:50|7984.4|7984.4|7983.84|7983.84|7984.4|7984.4|7983.27|7983.27|0
1652781900000|2022-05-17 10:05:00|7982.71|7982.71|7983.84|7983.84|7983.84|7983.84|7982.71|7982.71|0
1652781910000|2022-05-17 10:05:10|7984.97|7984.97|7986.1|7986.1|7986.1|7986.1|7984.97|7984.97|0
1652781920000|2022-05-17 10:05:20|7986.38|7986.38|7984.97|7984.97|7986.38|7986.38|7984.97|7984.97|0
1652781930000|2022-05-17 10:05:30|7983.84|7983.84|7984.4|7984.4|7986.66|7986.66|7983.27|7983.27|0
1652781940000|2022-05-17 10:05:40|7985.25|7985.25|7985.39|7985.39|7986.78|7986.78|7985.25|7985.25|0
1652781950000|2022-05-17 10:05:50|7985.11|7985.11|7985.11|7985.11|7985.11|7985.11|7985.11|7985.11|0
1652781960000|2022-05-17 10:06:00|7985.68|7985.68|7985.68|7985.68|7985.68|7985.68|7985.68|7985.68|0
1652781970000|2022-05-17 10:06:10|7986.81|7986.81|7984.55|7984.55|7986.81|7986.81|7984.55|7984.55|0
1652781980000|2022-05-17 10:06:20|7985.68|7985.68|7983.14|7983.14|7985.68|7985.68|7983.14|7983.14|0
1652781990000|2022-05-17 10:06:30|7982.29|7982.29|7983.13|7983.13|7984.83|7984.83|7982.29|7982.29|0
1652782000000|2022-05-17 10:06:40|7984.26|7984.26|7985.67|7985.67|7985.67|7985.67|7984.26|7984.26|0
1652782010000|2022-05-17 10:06:50|7986.8|7986.8|7987.37|7987.37|7988.5|7988.5|7986.8|7986.8|0
1652782020000|2022-05-17 10:07:00|7988.5|7988.5|7988.5|7988.5|7988.5|7988.5|7987.09|7987.09|0
1652782030000|2022-05-17 10:07:10|7987.37|7987.37|7988.8|7988.8|7991.32|7991.32|7987.37|7987.37|0
1652782040000|2022-05-17 10:07:20|7989.09|7989.09|7988.24|7988.24|7989.09|7989.09|7987.96|7987.96|0
1652782050000|2022-05-17 10:07:30|7989.37|7989.37|7989.09|7989.09|7989.37|7989.37|7989.09|7989.09|0
1652782060000|2022-05-17 10:07:40|7987.96|7987.96|7990.21|7990.21|7990.21|7990.21|7987.96|7987.96|0
1652782070000|2022-05-17 10:07:50|7989.09|7989.09|7989.37|7989.37|7989.37|7989.37|7987.96|7987.96|0
1652782080000|2022-05-17 10:08:00|7990.5|7990.5|7990.78|7990.78|7991.06|7991.06|7990.5|7990.5|0
1652782090000|2022-05-17 10:08:10|7989.65|7989.65|7988.52|7988.52|7989.65|7989.65|7988.52|7988.52|0
1652782100000|2022-05-17 10:08:20|7989.94|7989.94|7989.94|7989.94|7991.06|7991.06|7989.94|7989.94|0
1652782110000|2022-05-17 10:08:30|7990.22|7990.22|7990.5|7990.5|7991.63|7991.63|7990.22|7990.22|0
1652782120000|2022-05-17 10:08:40|7990.22|7990.22|7991.1|7991.1|7991.1|7991.1|7988.52|7988.52|0
1652782130000|2022-05-17 10:08:50|7989.97|7989.97|7988.84|7988.84|7989.97|7989.97|7987.71|7987.71|0
1652782140000|2022-05-17 10:09:00|7988.27|7988.27|7986.3|7986.3|7988.56|7988.56|7986.3|7986.3|0
1652782150000|2022-05-17 10:09:10|7987.43|7987.43|7984.89|7984.89|7987.43|7987.43|7984.89|7984.89|0
1652782160000|2022-05-17 10:09:20|7983.76|7983.76|7982.63|7982.63|7983.76|7983.76|7982.63|7982.63|0
1652782170000|2022-05-17 10:09:30|7983.76|7983.76|7983.76|7983.76|7983.76|7983.76|7983.76|7983.76|0
1652782180000|2022-05-17 10:09:40|7982.35|7982.35|7980.65|7980.65|7982.35|7982.35|7980.08|7980.08|0
1652782190000|2022-05-17 10:09:50|7980.93|7980.93|7981.99|7981.99|7981.99|7981.99|7980.86|7980.86|0
1652782200000|2022-05-17 10:10:00|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|7981.15|7981.15|0
1652782210000|2022-05-17 10:10:10|7981.15|7981.15|7983.69|7983.69|7984.82|7984.82|7981.15|7981.15|0
1652782220000|2022-05-17 10:10:20|7982.56|7982.56|7981.42|7981.42|7982.56|7982.56|7981.42|7981.42|0
1652782230000|2022-05-17 10:10:30|7982.55|7982.55|7981.98|7981.98|7982.83|7982.83|7981.7|7981.7|0
1652782240000|2022-05-17 10:10:40|7983.11|7983.11|7982.83|7982.83|7984.24|7984.24|7982.83|7982.83|0
1652782250000|2022-05-17 10:10:50|7985.09|7985.09|7985.09|7985.09|7986.22|7986.22|7985.09|7985.09|0
1652782270000|2022-05-17 10:11:10|7985.37|7985.37|7983.96|7983.96|7985.37|7985.37|7983.96|7983.96|0
1652782280000|2022-05-17 10:11:20|7984.24|7984.24|7984.24|7984.24|7985.37|7985.37|7984.24|7984.24|0
1652782290000|2022-05-17 10:11:30|7983.11|7983.11|7982.86|7982.86|7984.55|7984.55|7981.98|7981.98|0
1652782300000|2022-05-17 10:11:40|7983.99|7983.99|7983.99|7983.99|7983.99|7983.99|7983.99|7983.99|0
1652782310000|2022-05-17 10:11:50|7983.14|7983.14|7983.14|7983.14|7983.14|7983.14|7982.01|7982.01|0
1652782320000|2022-05-17 10:12:00|7982.57|7982.57|7983.42|7983.42|7983.42|7983.42|7982.57|7982.57|0
1652782330000|2022-05-17 10:12:10|7983.46|7983.46|7983.48|7983.48|7983.48|7983.48|7983.46|7983.46|0
1652782350000|2022-05-17 10:12:30|7984.99|7984.99|7980.74|7980.74|7984.99|7984.99|7980.74|7980.74|0
1652782370000|2022-05-17 10:12:50|7980.7|7980.7|7980.74|7980.74|7981.02|7981.02|7980.45|7980.45|0
1652782380000|2022-05-17 10:13:00|7981.02|7981.02|7981.02|7981.02|7981.02|7981.02|7981.02|7981.02|0
1652782390000|2022-05-17 10:13:10|7981.3|7981.3|7983.56|7983.56|7983.56|7983.56|7981.3|7981.3|0
1652782400000|2022-05-17 10:13:20|7982.43|7982.43|7979.89|7979.89|7982.43|7982.43|7979.89|7979.89|0
1652782410000|2022-05-17 10:13:30|7978.76|7978.76|7977.35|7977.35|7978.76|7978.76|7977.35|7977.35|0
1652782420000|2022-05-17 10:13:40|7978.48|7978.48|7969.34|7969.34|7978.48|7978.48|7969.34|7969.34|0
1652782430000|2022-05-17 10:13:50|7968.77|7968.77|7968.47|7968.47|7969.95|7969.95|7968.47|7968.47|0
1652782440000|2022-05-17 10:14:00|7968.19|7968.19|7967.06|7967.06|7968.19|7968.19|7964.8|7964.8|0
1652782450000|2022-05-17 10:14:10|7967.34|7967.34|7968.47|7968.47|7968.75|7968.75|7965.93|7965.93|0
1652782460000|2022-05-17 10:14:20|7967.34|7967.34|7969.31|7969.31|7969.31|7969.31|7967.06|7967.06|0
1652782470000|2022-05-17 10:14:30|7969.23|7969.23|7968.66|7968.66|7969.23|7969.23|7967.54|7967.54|0
1652782480000|2022-05-17 10:14:40|7969.79|7969.79|7972.33|7972.33|7972.62|7972.62|7969.79|7969.79|0
1652782490000|2022-05-17 10:14:50|7971.21|7971.21|7972.9|7972.9|7972.9|7972.9|7971.21|7971.21|0
1652782500000|2022-05-17 10:15:00|7974.03|7974.03|7974.8|7974.8|7977.14|7977.14|7973.18|7973.18|0
1652782510000|2022-05-17 10:15:10|7977.06|7977.06|7974.23|7974.23|7977.06|7977.06|7974.23|7974.23|0
1652782520000|2022-05-17 10:15:20|7973.67|7973.67|7972.26|7972.26|7973.95|7973.95|7972.26|7972.26|0
1652782530000|2022-05-17 10:15:30|7973.38|7973.38|7973.67|7973.67|7974.23|7974.23|7973.38|7973.38|0
1652782540000|2022-05-17 10:15:40|7974.23|7974.23|7975.36|7975.36|7975.36|7975.36|7974.23|7974.23|0
1652782550000|2022-05-17 10:15:50|7975.08|7975.08|7975.08|7975.08|7975.08|7975.08|7975.08|7975.08|0
1652782560000|2022-05-17 10:16:00|7972.82|7972.82|7973.67|7973.67|7975.08|7975.08|7972.82|7972.82|0
1652782570000|2022-05-17 10:16:10|7972.54|7972.54|7970.28|7970.28|7972.54|7972.54|7970.28|7970.28|0
1652782580000|2022-05-17 10:16:20|7969.65|7969.65|7967.87|7967.87|7969.65|7969.65|7965.13|7965.13|0
1652782590000|2022-05-17 10:16:30|7968.44|7968.44|7969.57|7969.57|7970.7|7970.7|7968.16|7968.16|0
1652782600000|2022-05-17 10:16:40|7970.7|7970.7|7967.31|7967.31|7970.7|7970.7|7967.31|7967.31|0
1652782610000|2022-05-17 10:16:50|7966.18|7966.18|7967.31|7967.31|7968.43|7968.43|7966.18|7966.18|0
1652782620000|2022-05-17 10:17:00|7968.43|7968.43|7968.43|7968.43|7968.43|7968.43|7968.43|7968.43|0
1652782630000|2022-05-17 10:17:10|7967.31|7967.31|7968.43|7968.43|7968.43|7968.43|7967.31|7967.31|0
1652782640000|2022-05-17 10:17:20|7967.31|7967.31|7968.44|7968.44|7969.57|7969.57|7967.31|7967.31|0
1652782650000|2022-05-17 10:17:30|7969.57|7969.57|7969.01|7969.01|7971.26|7971.26|7969.01|7969.01|0
1652782660000|2022-05-17 10:17:40|7967.88|7967.88|7971.26|7971.26|7971.26|7971.26|7967.88|7967.88|0
1652782670000|2022-05-17 10:17:50|7970.13|7970.13|7971.54|7971.54|7971.82|7971.82|7970.13|7970.13|0
1652782680000|2022-05-17 10:18:00|7970.41|7970.41|7970.41|7970.41|7970.41|7970.41|7970.41|7970.41|0
1652782690000|2022-05-17 10:18:10|7971.54|7971.54|7970.69|7970.69|7971.54|7971.54|7970.13|7970.13|0
1652782700000|2022-05-17 10:18:20|7971.26|7971.26|7972.39|7972.39|7972.39|7972.39|7971.26|7971.26|0
1652782710000|2022-05-17 10:18:30|7972.11|7972.11|7970.69|7970.69|7972.11|7972.11|7970.69|7970.69|0
1652782720000|2022-05-17 10:18:40|7971.26|7971.26|7976.06|7976.06|7976.06|7976.06|7971.26|7971.26|0
1652782730000|2022-05-17 10:18:50|7975.78|7975.78|7975.78|7975.78|7975.78|7975.78|7974.65|7974.65|0
1652782740000|2022-05-17 10:19:00|7975.21|7975.21|7971.26|7971.26|7975.21|7975.21|7971.26|7971.26|0
1652782750000|2022-05-17 10:19:10|7973.52|7973.52|7976.91|7976.91|7976.91|7976.91|7973.52|7973.52|0
1652782760000|2022-05-17 10:19:20|7978.04|7978.04|7976.35|7976.35|7978.04|7978.04|7975.78|7975.78|0
1652782770000|2022-05-17 10:19:30|7975.5|7975.5|7976.91|7976.91|7978.04|7978.04|7975.5|7975.5|0
1652782780000|2022-05-17 10:19:40|7978.04|7978.04|7979.3|7979.3|7980.31|7980.31|7978.04|7978.04|0
1652782790000|2022-05-17 10:19:50|7980.43|7980.43|7980.43|7980.43|7980.43|7980.43|7980.43|7980.43|0
1652782800000|2022-05-17 10:20:00|7981.28|7981.28|7981.28|7981.28|7982.41|7982.41|7981.28|7981.28|0
1652782810000|2022-05-17 10:20:10|7981.56|7981.56|7981.56|7981.56|7981.56|7981.56|7981.56|7981.56|0
1652782820000|2022-05-17 10:20:20|7981.51|7981.51|7980.38|7980.38|7981.51|7981.51|7980.38|7980.38|0
1652782830000|2022-05-17 10:20:30|7979.26|7979.26|7977.84|7977.84|7979.26|7979.26|7977.84|7977.84|0
1652782840000|2022-05-17 10:20:40|7977.28|7977.28|7975.86|7975.86|7977.84|7977.84|7975.86|7975.86|0
1652782850000|2022-05-17 10:20:50|7974.74|7974.74|7973.32|7973.32|7974.74|7974.74|7973.32|7973.32|0
1652782860000|2022-05-17 10:21:00|7974.45|7974.45|7973.61|7973.61|7974.74|7974.74|7973.61|7973.61|0
1652782870000|2022-05-17 10:21:10|7973.32|7973.32|7973.32|7973.32|7973.32|7973.32|7973.32|7973.32|0
1652782880000|2022-05-17 10:21:20|7974.45|7974.45|7973.61|7973.61|7974.74|7974.74|7973.61|7973.61|0
1652782890000|2022-05-17 10:21:30|7974.74|7974.74|7976.99|7976.99|7976.99|7976.99|7974.74|7974.74|0
1652782900000|2022-05-17 10:21:40|7975.86|7975.86|7976.15|7976.15|7976.15|7976.15|7975.86|7975.86|0
1652782910000|2022-05-17 10:21:50|7977.28|7977.28|7978.13|7978.13|7978.13|7978.13|7977.28|7977.28|0
1652782930000|2022-05-17 10:22:10|7979.26|7979.26|7979.08|7979.08|7979.26|7979.26|7978.13|7978.13|0
1652782940000|2022-05-17 10:22:20|7981.34|7981.34|7982.54|7982.54|7982.54|7982.54|7981.34|7981.34|0
1652782950000|2022-05-17 10:22:30|7982.5|7982.5|7981.94|7981.94|7982.5|7982.5|7981.37|7981.37|0
1652782960000|2022-05-17 10:22:40|7983.07|7983.07|7981.94|7981.94|7983.07|7983.07|7981.94|7981.94|0
1652782980000|2022-05-17 10:23:00|7981.91|7981.91|7978.48|7978.48|7981.91|7981.91|7978.48|7978.48|0
1652782990000|2022-05-17 10:23:10|7977.35|7977.35|7978.48|7978.48|7978.48|7978.48|7977.35|7977.35|0
1652783000000|2022-05-17 10:23:20|7979.61|7979.61|7980.18|7980.18|7980.18|7980.18|7979.61|7979.61|0
1652783010000|2022-05-17 10:23:30|7980.46|7980.46|7979.61|7979.61|7980.74|7980.74|7979.61|7979.61|0
1652783020000|2022-05-17 10:23:40|7978.48|7978.48|7979.61|7979.61|7979.61|7979.61|7978.48|7978.48|0
1652783030000|2022-05-17 10:23:50|7979.9|7979.9|7979.86|7979.86|7979.9|7979.9|7979.86|7979.86|0
1652783040000|2022-05-17 10:24:00|7980.99|7980.99|7982.12|7982.12|7982.12|7982.12|7980.99|7980.99|0
1652783050000|2022-05-17 10:24:10|7983.28|7983.28|7983.28|7983.28|7984.41|7984.41|7983.28|7983.28|0
1652783060000|2022-05-17 10:24:20|7982.99|7982.99|7984.41|7984.41|7984.41|7984.41|7982.99|7982.99|0
1652783070000|2022-05-17 10:24:30|7983.84|7983.84|7981.66|7981.66|7983.84|7983.84|7981.66|7981.66|0
1652783080000|2022-05-17 10:24:40|7982.79|7982.79|7982.79|7982.79|7982.79|7982.79|7982.79|7982.79|0
1652783100000|2022-05-17 10:25:00|7983.64|7983.64|7984.49|7984.49|7984.49|7984.49|7982.51|7982.51|0
1652783110000|2022-05-17 10:25:10|7985.62|7985.62|7985.91|7985.91|7985.91|7985.91|7985.62|7985.62|0
1652783120000|2022-05-17 10:25:20|7987.03|7987.03|7985.62|7985.62|7987.03|7987.03|7984.49|7984.49|0
1652783130000|2022-05-17 10:25:30|7985.34|7985.34|7986.47|7986.47|7986.47|7986.47|7985.34|7985.34|0
1652783140000|2022-05-17 10:25:40|7985.34|7985.34|7983.08|7983.08|7985.34|7985.34|7981.95|7981.95|0
1652783150000|2022-05-17 10:25:50|7982.8|7982.8|7984.49|7984.49|7984.49|7984.49|7982.8|7982.8|0
1652783160000|2022-05-17 10:26:00|7984.21|7984.21|7980.54|7980.54|7984.49|7984.49|7980.54|7980.54|0
1652783170000|2022-05-17 10:26:10|7980.5|7980.5|7979.86|7979.86|7980.5|7980.5|7978.74|7978.74|0
1652783180000|2022-05-17 10:26:20|7979.84|7979.84|7981.54|7981.54|7981.54|7981.54|7978.71|7978.71|0
1652783190000|2022-05-17 10:26:30|7981.47|7981.47|7976.88|7976.88|7981.47|7981.47|7976.1|7976.1|0
1652783200000|2022-05-17 10:26:40|7975.76|7975.76|7976.32|7976.32|7976.88|7976.88|7975.76|7975.76|0
1652783210000|2022-05-17 10:26:50|7976.6|7976.6|7978.01|7978.01|7979.14|7979.14|7976.6|7976.6|0
1652783220000|2022-05-17 10:27:00|7977.45|7977.45|7978.86|7978.86|7978.86|7978.86|7976.32|7976.32|0
1652783230000|2022-05-17 10:27:10|7977.73|7977.73|7978.86|7978.86|7978.86|7978.86|7977.73|7977.73|0
1652783240000|2022-05-17 10:27:20|7977.73|7977.73|7977.45|7977.45|7978.86|7978.86|7977.45|7977.45|0
1652783250000|2022-05-17 10:27:30|7976.32|7976.32|7975.19|7975.19|7976.32|7976.32|7975.19|7975.19|0
1652783260000|2022-05-17 10:27:40|7974.91|7974.91|7975.76|7975.76|7975.76|7975.76|7974.91|7974.91|0
1652783270000|2022-05-17 10:27:50|7975.67|7975.67|7977.36|7977.36|7977.36|7977.36|7975.11|7975.11|0
1652783280000|2022-05-17 10:28:00|7976.23|7976.23|7977.36|7977.36|7977.36|7977.36|7976.23|7976.23|0
1652783290000|2022-05-17 10:28:10|7977.93|7977.93|7979.06|7979.06|7979.06|7979.06|7977.93|7977.93|0
1652783310000|2022-05-17 10:28:30|7980.19|7980.19|7977.36|7977.36|7980.19|7980.19|7977.36|7977.36|0
1652783320000|2022-05-17 10:28:40|7978.49|7978.49|7980.19|7980.19|7980.19|7980.19|7978.49|7978.49|0
1652783330000|2022-05-17 10:28:50|7979.62|7979.62|7979.62|7979.62|7979.62|7979.62|7977.36|7977.36|0
1652783340000|2022-05-17 10:29:00|7980.47|7980.47|7979.62|7979.62|7980.47|7980.47|7977.36|7977.36|0
1652783350000|2022-05-17 10:29:10|7980.75|7980.75|7980.19|7980.19|7981.32|7981.32|7980.19|7980.19|0
1652783360000|2022-05-17 10:29:20|7981.32|7981.32|7983.05|7983.05|7983.57|7983.57|7981.32|7981.32|0
1652783370000|2022-05-17 10:29:30|7982.77|7982.77|7981.64|7981.64|7982.77|7982.77|7981.64|7981.64|0
1652783380000|2022-05-17 10:29:40|7981.35|7981.35|7984.18|7984.18|7984.18|7984.18|7981.35|7981.35|0
1652783390000|2022-05-17 10:29:50|7982.48|7982.48|7977.86|7977.86|7982.48|7982.48|7976.73|7976.73|0
1652783400000|2022-05-17 10:30:00|7978.42|7978.42|7975.88|7975.88|7978.42|7978.42|7975.88|7975.88|0
1652783410000|2022-05-17 10:30:10|7976.17|7976.17|7975.04|7975.04|7976.17|7976.17|7975.04|7975.04|0
1652783420000|2022-05-17 10:30:20|7976.17|7976.17|7976.17|7976.17|7977.29|7977.29|7976.17|7976.17|0
1652783430000|2022-05-17 10:30:30|7975.88|7975.88|7974.75|7974.75|7975.88|7975.88|7972.49|7972.49|0
1652783440000|2022-05-17 10:30:40|7973.63|7973.63|7971.93|7971.93|7973.63|7973.63|7971.93|7971.93|0
1652783450000|2022-05-17 10:30:50|7971.65|7971.65|7973.9|7973.9|7973.9|7973.9|7971.65|7971.65|0
1652783470000|2022-05-17 10:31:10|7973.62|7973.62|7975.88|7975.88|7975.88|7975.88|7973.62|7973.62|0
1652783480000|2022-05-17 10:31:20|7977.01|7977.01|7976.16|7976.16|7977.29|7977.29|7976.16|7976.16|0
1652783490000|2022-05-17 10:31:30|7978.42|7978.42|7978.42|7978.42|7978.42|7978.42|7978.42|7978.42|0
1652783500000|2022-05-17 10:31:40|7980.11|7980.11|7978.99|7978.99|7980.11|7980.11|7978.99|7978.99|0
1652783510000|2022-05-17 10:31:50|7979.55|7979.55|7980.68|7980.68|7981.81|7981.81|7979.55|7979.55|0
1652783520000|2022-05-17 10:32:00|7979.55|7979.55|7981.24|7981.24|7981.24|7981.24|7979.55|7979.55|0
1652783530000|2022-05-17 10:32:10|7982.37|7982.37|7981.53|7981.53|7982.37|7982.37|7981.24|7981.24|0
1652783540000|2022-05-17 10:32:20|7980.4|7980.4|7980.4|7980.4|7980.4|7980.4|7980.4|7980.4|0
1652783550000|2022-05-17 10:32:30|7979.27|7979.27|7979.27|7979.27|7979.55|7979.55|7979.27|7979.27|0
1652783560000|2022-05-17 10:32:40|7981.53|7981.53|7981.53|7981.53|7981.53|7981.53|7981.53|7981.53|0
1652783570000|2022-05-17 10:32:50|7982.66|7982.66|7980.4|7980.4|7982.66|7982.66|7980.4|7980.4|0
1652783580000|2022-05-17 10:33:00|7981.24|7981.24|7978.14|7978.14|7981.24|7981.24|7978.14|7978.14|0
1652783590000|2022-05-17 10:33:10|7979.26|7979.26|7979.26|7979.26|7979.26|7979.26|7979.26|7979.26|0
1652783610000|2022-05-17 10:33:30|7977.85|7977.85|7977.85|7977.85|7977.85|7977.85|7977.85|7977.85|0
1652783620000|2022-05-17 10:33:40|7976.72|7976.72|7976.72|7976.72|7976.72|7976.72|7976.44|7976.44|0
1652783630000|2022-05-17 10:33:50|7976.16|7976.16|7976.44|7976.44|7976.44|7976.44|7976.16|7976.16|0
1652783640000|2022-05-17 10:34:00|7977.57|7977.57|7976.72|7976.72|7977.85|7977.85|7976.72|7976.72|0
1652783660000|2022-05-17 10:34:20|7976.44|7976.44|7976.72|7976.72|7976.72|7976.72|7976.44|7976.44|0
1652783670000|2022-05-17 10:34:30|7976.44|7976.44|7973.9|7973.9|7976.44|7976.44|7973.9|7973.9|0
1652783680000|2022-05-17 10:34:40|7973.62|7973.62|7973.82|7973.82|7975.27|7975.27|7973.53|7973.53|0
1652783700000|2022-05-17 10:35:00|7974.38|7974.38|7974.94|7974.94|7976.07|7976.07|7974.38|7974.38|0
1652783710000|2022-05-17 10:35:10|7974.66|7974.66|7973.53|7973.53|7974.66|7974.66|7973.53|7973.53|0
1652783720000|2022-05-17 10:35:20|7972.4|7972.4|7972.4|7972.4|7972.4|7972.4|7972.4|7972.4|0
1652783730000|2022-05-17 10:35:30|7974.66|7974.66|7974.66|7974.66|7974.66|7974.66|7974.66|7974.66|0
1652783740000|2022-05-17 10:35:40|7976.36|7976.36|7976.36|7976.36|7976.36|7976.36|7976.36|7976.36|0
1652783750000|2022-05-17 10:35:50|7975.23|7975.23|7975.23|7975.23|7975.23|7975.23|7975.23|7975.23|0
1652783760000|2022-05-17 10:36:00|7974.66|7974.66|7972.4|7972.4|7974.94|7974.94|7972.4|7972.4|0
1652783780000|2022-05-17 10:36:20|7972.12|7972.12|7972.68|7972.68|7972.68|7972.68|7970.42|7970.42|0
1652783790000|2022-05-17 10:36:30|7971.55|7971.55|7971.55|7971.55|7971.55|7971.55|7971.55|7971.55|0
1652783800000|2022-05-17 10:36:40|7973.81|7973.81|7975.51|7975.51|7975.51|7975.51|7973.81|7973.81|0
1652783810000|2022-05-17 10:36:50|7975.79|7975.79|7976.92|7976.92|7976.92|7976.92|7975.79|7975.79|0
1652783820000|2022-05-17 10:37:00|7978.05|7978.05|7978.05|7978.05|7978.05|7978.05|7978.05|7978.05|0
1652783830000|2022-05-17 10:37:10|7978.61|7978.61|7980.03|7980.03|7981.16|7981.16|7978.61|7978.61|0
1652783840000|2022-05-17 10:37:20|7978.9|7978.9|7981.44|7981.44|7981.44|7981.44|7978.9|7978.9|0
1652783850000|2022-05-17 10:37:30|7981.16|7981.16|7981.16|7981.16|7981.16|7981.16|7980.03|7980.03|0
1652783860000|2022-05-17 10:37:40|7978.9|7978.9|7978.9|7978.9|7978.9|7978.9|7978.9|7978.9|0
1652783870000|2022-05-17 10:37:50|7980.03|7980.03|7980.03|7980.03|7981.44|7981.44|7980.03|7980.03|0
1652783880000|2022-05-17 10:38:00|7981.16|7981.16|7980.01|7980.01|7981.16|7981.16|7980.01|7980.01|0
1652783890000|2022-05-17 10:38:10|7980.57|7980.57|7981.7|7981.7|7981.7|7981.7|7980.57|7980.57|0
1652783900000|2022-05-17 10:38:20|7980.57|7980.57|7980.86|7980.86|7980.86|7980.86|7980.57|7980.57|0
1652783910000|2022-05-17 10:38:30|7980.57|7980.57|7980.57|7980.57|7980.57|7980.57|7980.57|7980.57|0
1652783920000|2022-05-17 10:38:40|7980.29|7980.29|7979.16|7979.16|7980.29|7980.29|7979.16|7979.16|0
1652783930000|2022-05-17 10:38:50|7980.29|7980.29|7980.01|7980.01|7980.29|7980.29|7980.01|7980.01|0
1652783940000|2022-05-17 10:39:00|7980.29|7980.29|7980.29|7980.29|7980.29|7980.29|7980.29|7980.29|0
1652783950000|2022-05-17 10:39:10|7981.42|7981.42|7977.47|7977.47|7981.42|7981.42|7977.47|7977.47|0
1652783960000|2022-05-17 10:39:20|7976.9|7976.9|7977.13|7977.13|7978.31|7978.31|7976.9|7976.9|0
1652783970000|2022-05-17 10:39:30|7976.84|7976.84|7975.71|7975.71|7976.84|7976.84|7975.43|7975.43|0
1652783980000|2022-05-17 10:39:40|7975.43|7975.43|7977.13|7977.13|7977.13|7977.13|7974.02|7974.02|0
1652783990000|2022-05-17 10:39:50|7976|7976|7975.15|7975.15|7976|7976|7975.15|7975.15|0
1652784000000|2022-05-17 10:40:00|7976.28|7976.28|7973.74|7973.74|7976.28|7976.28|7973.74|7973.74|0
1652784010000|2022-05-17 10:40:10|7972.61|7972.61|7972.61|7972.61|7972.61|7972.61|7972.61|7972.61|0
1652784020000|2022-05-17 10:40:20|7973.74|7973.74|7975.15|7975.15|7975.15|7975.15|7973.74|7973.74|0
1652784030000|2022-05-17 10:40:30|7975.43|7975.43|7976.84|7976.84|7976.84|7976.84|7975.43|7975.43|0
1652784040000|2022-05-17 10:40:40|7979.1|7979.1|7976|7976|7979.1|7979.1|7976|7976|0
1652784050000|2022-05-17 10:40:50|7978.26|7978.26|7978.26|7978.26|7978.26|7978.26|7978.26|7978.26|0
1652784060000|2022-05-17 10:41:00|7979.38|7979.38|7978.21|7978.21|7979.38|7979.38|7978.21|7978.21|0
1652784070000|2022-05-17 10:41:10|7976.79|7976.79|7976.51|7976.51|7976.79|7976.79|7976.51|7976.51|0
1652784080000|2022-05-17 10:41:20|7976.23|7976.23|7979.05|7979.05|7979.05|7979.05|7976.23|7976.23|0
1652784090000|2022-05-17 10:41:30|7979.33|7979.33|7979.01|7979.01|7979.33|7979.33|7979.01|7979.01|0
1652784110000|2022-05-17 10:41:50|7979.29|7979.29|7979.27|7979.27|7980.42|7980.42|7978.16|7978.16|0
1652784120000|2022-05-17 10:42:00|7980.4|7980.4|7978.91|7978.91|7980.4|7980.4|7978.91|7978.91|0
1652784130000|2022-05-17 10:42:10|7980.04|7980.04|7979.75|7979.75|7980.32|7980.32|7978.91|7978.91|0
1652784140000|2022-05-17 10:42:20|7978.63|7978.63|7979.19|7979.19|7980.32|7980.32|7978.63|7978.63|0
1652784150000|2022-05-17 10:42:30|7980.32|7980.32|7980.32|7980.32|7980.32|7980.32|7979.19|7979.19|0
1652784160000|2022-05-17 10:42:40|7979.19|7979.19|7976.09|7976.09|7979.19|7979.19|7976.09|7976.09|0
1652784170000|2022-05-17 10:42:50|7975.8|7975.8|7977.21|7977.21|7977.21|7977.21|7975.8|7975.8|0
1652784180000|2022-05-17 10:43:00|7978.34|7978.34|7976.05|7976.05|7978.34|7978.34|7976.05|7976.05|0
1652784190000|2022-05-17 10:43:10|7978.31|7978.31|7977.18|7977.18|7978.31|7978.31|7977.18|7977.18|0
1652784200000|2022-05-17 10:43:20|7978.31|7978.31|7978.25|7978.25|7978.31|7978.31|7978.25|7978.25|0
1652784210000|2022-05-17 10:43:30|7978.53|7978.53|7977.39|7977.39|7978.53|7978.53|7977.39|7977.39|0
1652784230000|2022-05-17 10:43:50|7978.52|7978.52|7977.1|7977.1|7978.52|7978.52|7977.1|7977.1|0
1652784240000|2022-05-17 10:44:00|7975.98|7975.98|7978.23|7978.23|7978.23|7978.23|7975.98|7975.98|0
1652784250000|2022-05-17 10:44:10|7977.95|7977.95|7976.54|7976.54|7977.95|7977.95|7976.54|7976.54|0
1652784270000|2022-05-17 10:44:30|7977.67|7977.67|7976.54|7976.54|7977.67|7977.67|7976.54|7976.54|0
1652784280000|2022-05-17 10:44:40|7977.67|7977.67|7977.67|7977.67|7977.67|7977.67|7977.67|7977.67|0
1652784300000|2022-05-17 10:45:00|7978.8|7978.8|7979.92|7979.92|7980.21|7980.21|7978.8|7978.8|0
1652784310000|2022-05-17 10:45:10|7978.8|7978.8|7977.38|7977.38|7978.8|7978.8|7977.38|7977.38|0
1652784320000|2022-05-17 10:45:20|7977.1|7977.1|7978.51|7978.51|7978.51|7978.51|7977.1|7977.1|0
1652784330000|2022-05-17 10:45:30|7980.21|7980.21|7979.08|7979.08|7980.21|7980.21|7979.08|7979.08|0
1652784340000|2022-05-17 10:45:40|7978.8|7978.8|7981.9|7981.9|7981.9|7981.9|7978.51|7978.51|0
1652784350000|2022-05-17 10:45:50|7981.34|7981.34|7980.21|7980.21|7981.34|7981.34|7980.21|7980.21|0
1652784360000|2022-05-17 10:46:00|7979.92|7979.92|7979.92|7979.92|7979.92|7979.92|7979.92|7979.92|0
1652784370000|2022-05-17 10:46:10|7979.88|7979.88|7978.7|7978.7|7979.88|7979.88|7978.7|7978.7|0
1652784380000|2022-05-17 10:46:20|7977.57|7977.57|7977.28|7977.28|7978.13|7978.13|7976.15|7976.15|0
1652784390000|2022-05-17 10:46:30|7977.21|7977.21|7977.22|7977.22|7977.22|7977.22|7977.21|7977.21|0
1652784400000|2022-05-17 10:46:40|7978.35|7978.35|7984.48|7984.48|7984.56|7984.56|7978.35|7978.35|0
1652784410000|2022-05-17 10:46:50|7985.61|7985.61|7985.61|7985.61|7985.61|7985.61|7985.61|7985.61|0
1652784420000|2022-05-17 10:47:00|7984.48|7984.48|7984.76|7984.76|7985.05|7985.05|7983.64|7983.64|0
1652784430000|2022-05-17 10:47:10|7984.47|7984.47|7983.32|7983.32|7984.47|7984.47|7983.32|7983.32|0
1652784440000|2022-05-17 10:47:20|7982.19|7982.19|7982.19|7982.19|7982.19|7982.19|7982.19|7982.19|0
1652784450000|2022-05-17 10:47:30|7983.32|7983.32|7984.44|7984.44|7984.44|7984.44|7982.19|7982.19|0
1652784460000|2022-05-17 10:47:40|7985.57|7985.57|7985.57|7985.57|7985.57|7985.57|7984.44|7984.44|0
1652784470000|2022-05-17 10:47:50|7985.01|7985.01|7985.01|7985.01|7985.01|7985.01|7985.01|7985.01|0
1652784480000|2022-05-17 10:48:00|7986.13|7986.13|7986.7|7986.7|7987.83|7987.83|7986.13|7986.13|0
1652784490000|2022-05-17 10:48:10|7987.83|7987.83|7986.7|7986.7|7987.83|7987.83|7986.7|7986.7|0
1652784500000|2022-05-17 10:48:20|7987.83|7987.83|7986.42|7986.42|7987.83|7987.83|7986.42|7986.42|0
1652784510000|2022-05-17 10:48:30|7987.55|7987.55|7987.55|7987.55|7987.55|7987.55|7987.55|7987.55|0
1652784520000|2022-05-17 10:48:40|7987.26|7987.26|7987.26|7987.26|7987.26|7987.26|7987.26|7987.26|0
1652784530000|2022-05-17 10:48:50|7988.39|7988.39|7989.52|7989.52|7990.09|7990.09|7988.39|7988.39|0
1652784540000|2022-05-17 10:49:00|7989.24|7989.24|7988.11|7988.11|7989.24|7989.24|7988.11|7988.11|0
1652784550000|2022-05-17 10:49:10|7988.39|7988.39|7988.68|7988.68|7988.96|7988.96|7988.39|7988.39|0
1652784560000|2022-05-17 10:49:20|7987.55|7987.55|7988.15|7988.15|7989.56|7989.56|7987.26|7987.26|0
1652784570000|2022-05-17 10:49:30|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|0
1652784580000|2022-05-17 10:49:40|7988.15|7988.15|7988.15|7988.15|7988.15|7988.15|7988.15|7988.15|0
1652784590000|2022-05-17 10:49:50|7987.58|7987.58|7987.3|7987.3|7987.58|7987.58|7987.3|7987.3|0
1652784600000|2022-05-17 10:50:00|7987.58|7987.58|7987.01|7987.01|7987.58|7987.58|7985.89|7985.89|0
1652784610000|2022-05-17 10:50:10|7986.16|7986.16|7986.45|7986.45|7986.45|7986.45|7985.04|7985.04|0
1652784620000|2022-05-17 10:50:20|7985.32|7985.32|7985.6|7985.6|7985.6|7985.6|7985.32|7985.32|0
1652784630000|2022-05-17 10:50:30|7983.35|7983.35|7983.06|7983.06|7984.19|7984.19|7983.06|7983.06|0
1652784640000|2022-05-17 10:50:40|7984.19|7984.19|7983.06|7983.06|7984.19|7984.19|7983.06|7983.06|0
1652784650000|2022-05-17 10:50:50|7983.35|7983.35|7984.47|7984.47|7986.73|7986.73|7983.35|7983.35|0
1652784660000|2022-05-17 10:51:00|7984.19|7984.19|7983.91|7983.91|7984.19|7984.19|7983.91|7983.91|0
1652784680000|2022-05-17 10:51:20|7985.04|7985.04|7985.89|7985.89|7985.89|7985.89|7985.04|7985.04|0
1652784690000|2022-05-17 10:51:30|7986.17|7986.17|7984.47|7984.47|7987.3|7987.3|7984.47|7984.47|0
1652784700000|2022-05-17 10:51:40|7985.6|7985.6|7984.47|7984.47|7985.6|7985.6|7984.47|7984.47|0
1652784710000|2022-05-17 10:51:50|7985.6|7985.6|7985.6|7985.6|7985.6|7985.6|7985.6|7985.6|0
1652784720000|2022-05-17 10:52:00|7984.47|7984.47|7984.47|7984.47|7985.6|7985.6|7984.47|7984.47|0
1652784730000|2022-05-17 10:52:10|7984.76|7984.76|7984.76|7984.76|7984.76|7984.76|7984.76|7984.76|0
1652784740000|2022-05-17 10:52:20|7983.63|7983.63|7983.63|7983.63|7983.63|7983.63|7983.63|7983.63|0
1652784750000|2022-05-17 10:52:30|7984.76|7984.76|7982.3|7982.3|7984.84|7984.84|7982.3|7982.3|0
1652784760000|2022-05-17 10:52:40|7983.43|7983.43|7982.28|7982.28|7983.43|7983.43|7982.28|7982.28|0
1652784770000|2022-05-17 10:52:50|7984.54|7984.54|7985.16|7985.16|7985.95|7985.95|7984.54|7984.54|0
1652784780000|2022-05-17 10:53:00|7984.88|7984.88|7984.88|7984.88|7984.88|7984.88|7984.88|7984.88|0
1652784790000|2022-05-17 10:53:10|7984.59|7984.59|7982.9|7982.9|7984.59|7984.59|7982.9|7982.9|0
1652784800000|2022-05-17 10:53:20|7982.61|7982.61|7983.74|7983.74|7983.74|7983.74|7982.61|7982.61|0
1652784810000|2022-05-17 10:53:30|7984.31|7984.31|7987.13|7987.13|7987.13|7987.13|7984.31|7984.31|0
1652784820000|2022-05-17 10:53:40|7986.01|7986.01|7984.59|7984.59|7986.01|7986.01|7983.18|7983.18|0
1652784830000|2022-05-17 10:53:50|7983.46|7983.46|7983.46|7983.46|7983.46|7983.46|7983.46|7983.46|0
1652784840000|2022-05-17 10:54:00|7983.75|7983.75|7983.46|7983.46|7985.44|7985.44|7983.46|7983.46|0
1652784850000|2022-05-17 10:54:10|7984.59|7984.59|7984.59|7984.59|7984.59|7984.59|7984.59|7984.59|0
1652784860000|2022-05-17 10:54:20|7986.85|7986.85|7987.42|7987.42|7987.42|7987.42|7986.85|7986.85|0
1652784870000|2022-05-17 10:54:30|7986.29|7986.29|7985.72|7985.72|7987.7|7987.7|7985.72|7985.72|0
1652784880000|2022-05-17 10:54:40|7985.71|7985.71|7983.73|7983.73|7985.71|7985.71|7982.6|7982.6|0
1652784900000|2022-05-17 10:55:00|7984.86|7984.86|7979.78|7979.78|7984.86|7984.86|7979.49|7979.49|0
1652784910000|2022-05-17 10:55:10|7980.9|7980.9|7978.06|7978.06|7980.9|7980.9|7978.06|7978.06|0
1652784920000|2022-05-17 10:55:20|7978.62|7978.62|7977.48|7977.48|7978.91|7978.91|7977.48|7977.48|0
1652784930000|2022-05-17 10:55:30|7976.35|7976.35|7977.48|7977.48|7977.48|7977.48|7976.35|7976.35|0
1652784940000|2022-05-17 10:55:40|7978.05|7978.05|7977.76|7977.76|7978.05|7978.05|7977.76|7977.76|0
1652784950000|2022-05-17 10:55:50|7980.02|7980.02|7977.76|7977.76|7980.02|7980.02|7977.76|7977.76|0
1652784960000|2022-05-17 10:56:00|7978.89|7978.89|7978.89|7978.89|7978.89|7978.89|7978.89|7978.89|0
1652784970000|2022-05-17 10:56:10|7979.18|7979.18|7978.05|7978.05|7979.74|7979.74|7978.05|7978.05|0
1652784980000|2022-05-17 10:56:20|7978.33|7978.33|7979.46|7979.46|7979.46|7979.46|7978.33|7978.33|0
1652785000000|2022-05-17 10:56:40|7979.42|7979.42|7978.29|7978.29|7979.42|7979.42|7978.29|7978.29|0
1652785010000|2022-05-17 10:56:50|7979.42|7979.42|7977.46|7977.46|7979.42|7979.42|7976.09|7976.09|0
1652785020000|2022-05-17 10:57:00|7977.18|7977.18|7978.6|7978.6|7978.6|7978.6|7977.18|7977.18|0
1652785030000|2022-05-17 10:57:10|7979.73|7979.73|7980.01|7980.01|7980.01|7980.01|7979.73|7979.73|0
1652785040000|2022-05-17 10:57:20|7981.14|7981.14|7983.68|7983.68|7983.68|7983.68|7981.14|7981.14|0
1652785050000|2022-05-17 10:57:30|7982.55|7982.55|7982.55|7982.55|7982.55|7982.55|7979.73|7979.73|0
1652785060000|2022-05-17 10:57:40|7980.3|7980.3|7981.99|7981.99|7983.12|7983.12|7980.3|7980.3|0
1652785070000|2022-05-17 10:57:50|7983.12|7983.12|7982.28|7982.28|7984.25|7984.25|7982.28|7982.28|0
1652785080000|2022-05-17 10:58:00|7983.4|7983.4|7983.4|7983.4|7983.4|7983.4|7983.4|7983.4|0
1652785090000|2022-05-17 10:58:10|7984.53|7984.53|7984.82|7984.82|7985.94|7985.94|7984.53|7984.53|0
1652785100000|2022-05-17 10:58:20|7985.94|7985.94|7986.49|7986.49|7987.62|7987.62|7985.94|7985.94|0
1652785110000|2022-05-17 10:58:30|7985.36|7985.36|7987.65|7987.65|7987.65|7987.65|7985.36|7985.36|0
1652785120000|2022-05-17 10:58:40|7986.52|7986.52|7984.26|7984.26|7986.52|7986.52|7984.26|7984.26|0
1652785130000|2022-05-17 10:58:50|7984.54|7984.54|7983.13|7983.13|7985.67|7985.67|7983.13|7983.13|0
1652785140000|2022-05-17 10:59:00|7983.01|7983.01|7983.01|7983.01|7984.14|7984.14|7983.01|7983.01|0
1652785150000|2022-05-17 10:59:10|7984.14|7984.14|7984.14|7984.14|7985.27|7985.27|7984.14|7984.14|0
1652785160000|2022-05-17 10:59:20|7983.86|7983.86|7983.74|7983.74|7983.86|7983.86|7982.61|7982.61|0
1652785170000|2022-05-17 10:59:30|7982.61|7982.61|7981.2|7981.2|7982.61|7982.61|7981.2|7981.2|0
1652785180000|2022-05-17 10:59:40|7982.9|7982.9|7981.48|7981.48|7982.9|7982.9|7981.48|7981.48|0
1652785190000|2022-05-17 10:59:50|7980.36|7980.36|7980.38|7980.38|7980.38|7980.38|7980.36|7980.36|0
1652785200000|2022-05-17 11:00:00|7977.08|7977.08|7978.27|7978.27|7978.27|7978.27|7976.25|7976.25|0
1652785210000|2022-05-17 11:00:10|7978.56|7978.56|7979.68|7979.68|7981.1|7981.1|7978.56|7978.56|0
1652785220000|2022-05-17 11:00:20|7978.56|7978.56|7976.79|7976.79|7979.9|7979.9|7976.79|7976.79|0
1652785230000|2022-05-17 11:00:30|7979.05|7979.05|7979.05|7979.05|7979.05|7979.05|7977.92|7977.92|0
1652785240000|2022-05-17 11:00:40|7977.92|7977.92|7975.94|7975.94|7977.92|7977.92|7975.94|7975.94|0
1652785250000|2022-05-17 11:00:50|7975.66|7975.66|7972.92|7972.92|7975.66|7975.66|7972.92|7972.92|0
1652785260000|2022-05-17 11:01:00|7971.79|7971.79|7970.36|7970.36|7971.79|7971.79|7970.36|7970.36|0
1652785270000|2022-05-17 11:01:10|7971.49|7971.49|7967.81|7967.81|7971.49|7971.49|7967.81|7967.81|0
1652785280000|2022-05-17 11:01:20|7967.95|7967.95|7967.31|7967.31|7967.95|7967.95|7966.74|7966.74|0
1652785290000|2022-05-17 11:01:30|7968.44|7968.44|7969.43|7969.43|7970.56|7970.56|7968.38|7968.38|0
1652785300000|2022-05-17 11:01:40|7969.39|7969.39|7971.63|7971.63|7971.63|7971.63|7969.39|7969.39|0
1652785310000|2022-05-17 11:01:50|7972.2|7972.2|7970.49|7970.49|7972.2|7972.2|7970.49|7970.49|0
1652785320000|2022-05-17 11:02:00|7970.31|7970.31|7971.74|7971.74|7973.98|7973.98|7970.31|7970.31|0
1652785330000|2022-05-17 11:02:10|7972.87|7972.87|7972.87|7972.87|7972.87|7972.87|7971.74|7971.74|0
1652785340000|2022-05-17 11:02:20|7972.91|7972.91|7972.83|7972.83|7973.95|7973.95|7972.83|7972.83|0
1652785350000|2022-05-17 11:02:30|7972.76|7972.76|7971.92|7971.92|7973.05|7973.05|7971.63|7971.63|0
1652785360000|2022-05-17 11:02:40|7974.18|7974.18|7973.05|7973.05|7974.18|7974.18|7973.05|7973.05|0
1652785370000|2022-05-17 11:02:50|7973.33|7973.33|7972.2|7972.2|7973.33|7973.33|7971.07|7971.07|0
1652785380000|2022-05-17 11:03:00|7970.79|7970.79|7970.51|7970.51|7970.79|7970.79|7970.22|7970.22|0
1652785390000|2022-05-17 11:03:10|7972.76|7972.76|7969.66|7969.66|7972.76|7972.76|7969.38|7969.38|0
1652785400000|2022-05-17 11:03:20|7970.79|7970.79|7970.79|7970.79|7970.79|7970.79|7970.79|7970.79|0
1652785410000|2022-05-17 11:03:30|7971.92|7971.92|7969.64|7969.64|7971.92|7971.92|7969.64|7969.64|0
1652785420000|2022-05-17 11:03:40|7970.76|7970.76|7970.76|7970.76|7970.76|7970.76|7970.76|7970.76|0
1652785430000|2022-05-17 11:03:50|7969.64|7969.64|7969.64|7969.64|7969.64|7969.64|7969.64|7969.64|0
1652785450000|2022-05-17 11:04:10|7969.92|7969.92|7969.92|7969.92|7971.05|7971.05|7969.92|7969.92|0
1652785460000|2022-05-17 11:04:20|7971.05|7971.05|7973.03|7973.03|7973.03|7973.03|7971.05|7971.05|0
1652785470000|2022-05-17 11:04:30|7972.74|7972.74|7969.64|7969.64|7972.74|7972.74|7969.64|7969.64|0
1652785480000|2022-05-17 11:04:40|7969.35|7969.35|7968.79|7968.79|7969.35|7969.35|7967.94|7967.94|0
1652785490000|2022-05-17 11:04:50|7969.64|7969.64|7973.02|7973.02|7973.02|7973.02|7969.64|7969.64|0
1652785500000|2022-05-17 11:05:00|7971.89|7971.89|7970.58|7970.58|7973.02|7973.02|7970.48|7970.48|0
1652785510000|2022-05-17 11:05:10|7967.19|7967.19|7967.75|7967.75|7968.32|7968.32|7965.49|7965.49|0
1652785520000|2022-05-17 11:05:20|7967.47|7967.47|7969.16|7969.16|7969.16|7969.16|7967.47|7967.47|0
1652785530000|2022-05-17 11:05:30|7969.45|7969.45|7969.45|7969.45|7969.73|7969.73|7969.45|7969.45|0
1652785540000|2022-05-17 11:05:40|7968.32|7968.32|7967.18|7967.18|7970.29|7970.29|7967.18|7967.18|0
1652785550000|2022-05-17 11:05:50|7966.9|7966.9|7968.88|7968.88|7968.88|7968.88|7965.77|7965.77|0
1652785560000|2022-05-17 11:06:00|7968.6|7968.6|7969.45|7969.45|7970.29|7970.29|7968.6|7968.6|0
1652785570000|2022-05-17 11:06:10|7970.58|7970.58|7970.29|7970.29|7971.7|7971.7|7970.29|7970.29|0
1652785580000|2022-05-17 11:06:20|7971.42|7971.42|7970.29|7970.29|7971.7|7971.7|7970.29|7970.29|0
1652785590000|2022-05-17 11:06:30|7971.99|7971.99|7973.73|7973.73|7973.73|7973.73|7971.99|7971.99|0
1652785600000|2022-05-17 11:06:40|7973.17|7973.17|7971.19|7971.19|7973.17|7973.17|7970.63|7970.63|0
1652785610000|2022-05-17 11:06:50|7972.32|7972.32|7974.02|7974.02|7974.02|7974.02|7972.32|7972.32|0
1652785620000|2022-05-17 11:07:00|7972.89|7972.89|7972.6|7972.6|7972.89|7972.89|7972.6|7972.6|0
1652785630000|2022-05-17 11:07:10|7973.73|7973.73|7973.73|7973.73|7973.73|7973.73|7973.73|7973.73|0
1652785640000|2022-05-17 11:07:20|7972.6|7972.6|7970.35|7970.35|7972.6|7972.6|7970.35|7970.35|0
1652785650000|2022-05-17 11:07:30|7970.06|7970.06|7972.32|7972.32|7972.6|7972.6|7970.06|7970.06|0
1652785660000|2022-05-17 11:07:40|7972.6|7972.6|7973.73|7973.73|7974.3|7974.3|7972.6|7972.6|0
1652785670000|2022-05-17 11:07:50|7973.45|7973.45|7973.17|7973.17|7973.45|7973.45|7973.17|7973.17|0
1652785680000|2022-05-17 11:08:00|7970.91|7970.91|7972.89|7972.89|7972.89|7972.89|7970.91|7970.91|0
1652785690000|2022-05-17 11:08:10|7972.6|7972.6|7973.45|7973.45|7973.45|7973.45|7972.32|7972.32|0
1652785700000|2022-05-17 11:08:20|7972.32|7972.32|7973.45|7973.45|7973.45|7973.45|7972.32|7972.32|0
1652785710000|2022-05-17 11:08:30|7972.88|7972.88|7970.46|7970.46|7972.88|7972.88|7970.35|7970.35|0
1652785720000|2022-05-17 11:08:40|7970.48|7970.48|7971.61|7971.61|7971.61|7971.61|7970.48|7970.48|0
1652785730000|2022-05-17 11:08:50|7972.18|7972.18|7973.3|7973.3|7973.3|7973.3|7972.18|7972.18|0
1652785740000|2022-05-17 11:09:00|7973.87|7973.87|7972.74|7972.74|7973.87|7973.87|7972.74|7972.74|0
1652785750000|2022-05-17 11:09:10|7972.18|7972.18|7973.26|7973.26|7973.3|7973.3|7972.18|7972.18|0
1652785760000|2022-05-17 11:09:20|7972.13|7972.13|7971.57|7971.57|7972.13|7972.13|7971.57|7971.57|0
1652785770000|2022-05-17 11:09:30|7972.13|7972.13|7976.94|7976.94|7976.94|7976.94|7972.13|7972.13|0
1652785780000|2022-05-17 11:09:40|7976.65|7976.65|7976.65|7976.65|7976.65|7976.65|7976.65|7976.65|0
1652785790000|2022-05-17 11:09:50|7977.78|7977.78|7978.09|7978.09|7978.09|7978.09|7977.78|7977.78|0
1652785800000|2022-05-17 11:10:00|7977.53|7977.53|7975.83|7975.83|7977.53|7977.53|7975.83|7975.83|0
1652785810000|2022-05-17 11:10:10|7976.96|7976.96|7980.07|7980.07|7980.07|7980.07|7976.96|7976.96|0
1652785820000|2022-05-17 11:10:20|7978.94|7978.94|7980.07|7980.07|7981.76|7981.76|7978.94|7978.94|0
1652785830000|2022-05-17 11:10:30|7979.22|7979.22|7979.75|7979.75|7979.77|7979.77|7979.21|7979.21|0
1652785840000|2022-05-17 11:10:40|7979.79|7979.79|7979.81|7979.81|7979.81|7979.81|7979.79|7979.79|0
1652785850000|2022-05-17 11:10:50|7978.68|7978.68|7978.97|7978.97|7978.97|7978.97|7978.68|7978.68|0
1652785860000|2022-05-17 11:11:00|7980.38|7980.38|7982.08|7982.08|7983.49|7983.49|7980.38|7980.38|0
1652785870000|2022-05-17 11:11:10|7983.2|7983.2|7982.08|7982.08|7983.49|7983.49|7982.08|7982.08|0
1652785880000|2022-05-17 11:11:20|7982.01|7982.01|7983.42|7983.42|7984.55|7984.55|7982.01|7982.01|0
1652785890000|2022-05-17 11:11:30|7983.14|7983.14|7984.83|7984.83|7985.96|7985.96|7983.14|7983.14|0
1652785900000|2022-05-17 11:11:40|7983.7|7983.7|7981.72|7981.72|7984.83|7984.83|7981.72|7981.72|0
1652785920000|2022-05-17 11:12:00|7982.57|7982.57|7979.74|7979.74|7982.57|7982.57|7979.74|7979.74|0
1652785930000|2022-05-17 11:12:10|7978.61|7978.61|7977.72|7977.72|7978.61|7978.61|7977.72|7977.72|0
1652785940000|2022-05-17 11:12:20|7978|7978|7977.13|7977.13|7978|7978|7977.13|7977.13|0
1652785950000|2022-05-17 11:12:30|7976|7976|7975.72|7975.72|7977.41|7977.41|7974.59|7974.59|0
1652785960000|2022-05-17 11:12:40|7974.59|7974.59|7974.31|7974.31|7974.59|7974.59|7974.31|7974.31|0
1652785970000|2022-05-17 11:12:50|7975.44|7975.44|7970.63|7970.63|7975.44|7975.44|7970.63|7970.63|0
1652785980000|2022-05-17 11:13:00|7969.5|7969.5|7970.57|7970.57|7970.57|7970.57|7969.44|7969.44|0
1652785990000|2022-05-17 11:13:10|7969.44|7969.44|7968.03|7968.03|7969.44|7969.44|7968.03|7968.03|0
1652786000000|2022-05-17 11:13:20|7969.16|7969.16|7969.16|7969.16|7969.16|7969.16|7969.16|7969.16|0
1652786010000|2022-05-17 11:13:30|7970.29|7970.29|7970.57|7970.57|7970.85|7970.85|7970.29|7970.29|0
1652786020000|2022-05-17 11:13:40|7970.29|7970.29|7970.29|7970.29|7971.42|7971.42|7969.16|7969.16|0
1652786030000|2022-05-17 11:13:50|7970.25|7970.25|7969.4|7969.4|7971.66|7971.66|7969.4|7969.4|0
1652786040000|2022-05-17 11:14:00|7969.35|7969.35|7971.06|7971.06|7971.34|7971.34|7969.35|7969.35|0
1652786050000|2022-05-17 11:14:10|7971.07|7971.07|7971.92|7971.92|7974.18|7974.18|7971.07|7971.07|0
1652786060000|2022-05-17 11:14:20|7973.05|7973.05|7972.48|7972.48|7973.05|7973.05|7971.92|7971.92|0
1652786080000|2022-05-17 11:14:40|7971.36|7971.36|7972.49|7972.49|7972.49|7972.49|7971.36|7971.36|0
1652786090000|2022-05-17 11:14:50|7973.62|7973.62|7973.62|7973.62|7974.75|7974.75|7973.62|7973.62|0
1652786100000|2022-05-17 11:15:00|7972.49|7972.49|7972.21|7972.21|7972.49|7972.49|7972.21|7972.21|0
1652786110000|2022-05-17 11:15:10|7973.33|7973.33|7970.79|7970.79|7973.33|7973.33|7970.79|7970.79|0
1652786120000|2022-05-17 11:15:20|7970.51|7970.51|7970.23|7970.23|7970.51|7970.51|7969.1|7969.1|0
1652786130000|2022-05-17 11:15:30|7969.1|7969.1|7970.23|7970.23|7970.23|7970.23|7969.1|7969.1|0
1652786140000|2022-05-17 11:15:40|7971.36|7971.36|7971.08|7971.08|7972.21|7972.21|7971.08|7971.08|0
1652786150000|2022-05-17 11:15:50|7972.21|7972.21|7972.49|7972.49|7972.49|7972.49|7972.21|7972.21|0
1652786160000|2022-05-17 11:16:00|7973.62|7973.62|7973.62|7973.62|7973.62|7973.62|7973.62|7973.62|0
1652786170000|2022-05-17 11:16:10|7974.47|7974.47|7976.73|7976.73|7976.73|7976.73|7974.47|7974.47|0
1652786180000|2022-05-17 11:16:20|7975.6|7975.6|7975.31|7975.31|7975.6|7975.6|7975.31|7975.31|0
1652786190000|2022-05-17 11:16:30|7976.44|7976.44|7976.44|7976.44|7976.44|7976.44|7975.31|7975.31|0
1652786200000|2022-05-17 11:16:40|7975.31|7975.31|7974.19|7974.19|7975.31|7975.31|7974.19|7974.19|0
1652786210000|2022-05-17 11:16:50|7973.9|7973.9|7975.09|7975.09|7975.09|7975.09|7973.9|7973.9|0
1652786250000|2022-05-17 11:17:30|7976.22|7976.22|7975.09|7975.09|7976.22|7976.22|7973.96|7973.96|0
1652786260000|2022-05-17 11:17:40|7974.52|7974.52|7974.52|7974.52|7974.52|7974.52|7974.24|7974.24|0
1652786270000|2022-05-17 11:17:50|7974.24|7974.24|7974.24|7974.24|7974.24|7974.24|7974.24|7974.24|0
1652786280000|2022-05-17 11:18:00|7974.52|7974.52|7972.83|7972.83|7974.52|7974.52|7972.83|7972.83|0
1652786290000|2022-05-17 11:18:10|7973.96|7973.96|7973.96|7973.96|7973.96|7973.96|7973.67|7973.67|0
1652786300000|2022-05-17 11:18:20|7972.83|7972.83|7976.21|7976.21|7976.21|7976.21|7972.83|7972.83|0
1652786310000|2022-05-17 11:18:30|7975.09|7975.09|7976.5|7976.5|7976.5|7976.5|7975.09|7975.09|0
1652786330000|2022-05-17 11:18:50|7977.63|7977.63|7976.79|7976.79|7978.2|7978.2|7976.79|7976.79|0
1652786340000|2022-05-17 11:19:00|7976.5|7976.5|7975.37|7975.37|7976.5|7976.5|7975.37|7975.37|0
1652786350000|2022-05-17 11:19:10|7976.5|7976.5|7977.07|7977.07|7978.48|7978.48|7976.5|7976.5|0
1652786360000|2022-05-17 11:19:20|7978.2|7978.2|7980.5|7980.5|7980.5|7980.5|7978.2|7978.2|0
1652786370000|2022-05-17 11:19:30|7981.63|7981.63|7979.37|7979.37|7981.63|7981.63|7979.37|7979.37|0
1652786380000|2022-05-17 11:19:40|7980.5|7980.5|7980.5|7980.5|7980.5|7980.5|7980.5|7980.5|0
1652786390000|2022-05-17 11:19:50|7980.54|7980.54|7979.98|7979.98|7980.54|7980.54|7978.85|7978.85|0
1652786400000|2022-05-17 11:20:00|7980.02|7980.02|7980.3|7980.3|7981.15|7981.15|7980.02|7980.02|0
1652786410000|2022-05-17 11:20:10|7979.17|7979.17|7979.17|7979.17|7980.3|7980.3|7979.17|7979.17|0
1652786420000|2022-05-17 11:20:20|7979.74|7979.74|7983.13|7983.13|7983.41|7983.41|7979.74|7979.74|0
1652786430000|2022-05-17 11:20:30|7982.84|7982.84|7980.3|7980.3|7982.84|7982.84|7980.3|7980.3|0
1652786440000|2022-05-17 11:20:40|7981.43|7981.43|7983.83|7983.83|7983.83|7983.83|7981.43|7981.43|0
1652786450000|2022-05-17 11:20:50|7982.7|7982.7|7982.7|7982.7|7984.95|7984.95|7982.7|7982.7|0
1652786460000|2022-05-17 11:21:00|7983.83|7983.83|7983.83|7983.83|7983.83|7983.83|7983.83|7983.83|0
1652786470000|2022-05-17 11:21:10|7982.7|7982.7|7981.57|7981.57|7982.7|7982.7|7981.57|7981.57|0
1652786480000|2022-05-17 11:21:20|7981|7981|7982.15|7982.15|7982.15|7982.15|7981|7981|0
1652786490000|2022-05-17 11:21:30|7979.9|7979.9|7979.9|7979.9|7981.03|7981.03|7979.9|7979.9|0
1652786500000|2022-05-17 11:21:40|7979.61|7979.61|7978.48|7978.48|7979.61|7979.61|7978.48|7978.48|0
1652786510000|2022-05-17 11:21:50|7979.61|7979.61|7979.61|7979.61|7979.61|7979.61|7979.61|7979.61|0
1652786520000|2022-05-17 11:22:00|7979.33|7979.33|7978.2|7978.2|7979.33|7979.33|7978.2|7978.2|0
1652786530000|2022-05-17 11:22:10|7977.63|7977.63|7976.5|7976.5|7977.63|7977.63|7976.5|7976.5|0
1652786540000|2022-05-17 11:22:20|7977.63|7977.63|7978.2|7978.2|7978.2|7978.2|7976.5|7976.5|0
1652786550000|2022-05-17 11:22:30|7980.45|7980.45|7979.33|7979.33|7980.45|7980.45|7979.33|7979.33|0
1652786560000|2022-05-17 11:22:40|7979.04|7979.04|7980.13|7980.13|7981.26|7981.26|7979|7979|0
1652786570000|2022-05-17 11:22:50|7980.41|7980.41|7978.72|7978.72|7980.41|7980.41|7978.72|7978.72|0
1652786580000|2022-05-17 11:23:00|7978.15|7978.15|7981.26|7981.26|7981.26|7981.26|7978.15|7978.15|0
1652786590000|2022-05-17 11:23:10|7981.54|7981.54|7981.54|7981.54|7982.67|7982.67|7980.41|7980.41|0
1652786600000|2022-05-17 11:23:20|7982.67|7982.67|7981.54|7981.54|7982.67|7982.67|7981.54|7981.54|0
1652786610000|2022-05-17 11:23:30|7980.98|7980.98|7981.26|7981.26|7981.26|7981.26|7980.98|7980.98|0
1652786630000|2022-05-17 11:23:50|7982.39|7982.39|7982.67|7982.67|7982.67|7982.67|7982.39|7982.39|0
1652786640000|2022-05-17 11:24:00|7982.61|7982.61|7983.46|7983.46|7983.46|7983.46|7980.92|7980.92|0
1652786650000|2022-05-17 11:24:10|7984.87|7984.87|7983.74|7983.74|7984.87|7984.87|7983.74|7983.74|0
1652786660000|2022-05-17 11:24:20|7984.87|7984.87|7984.87|7984.87|7984.87|7984.87|7984.87|7984.87|0
1652786670000|2022-05-17 11:24:30|7983.74|7983.74|7986|7986|7986|7986|7983.74|7983.74|0
1652786680000|2022-05-17 11:24:40|7986.28|7986.28|7986.28|7986.28|7987.41|7987.41|7986.28|7986.28|0
1652786690000|2022-05-17 11:24:50|7985.15|7985.15|7984.87|7984.87|7985.15|7985.15|7984.87|7984.87|0
1652786700000|2022-05-17 11:25:00|7986|7986|7987.13|7987.13|7987.13|7987.13|7986|7986|0
1652786710000|2022-05-17 11:25:10|7986|7986|7985.72|7985.72|7986|7986|7984.87|7984.87|0
1652786720000|2022-05-17 11:25:20|7985.43|7985.43|7983.97|7983.97|7985.43|7985.43|7981.76|7981.76|0
1652786730000|2022-05-17 11:25:30|7985.1|7985.1|7984.87|7984.87|7985.1|7985.1|7983.74|7983.74|0
1652786740000|2022-05-17 11:25:40|7983.74|7983.74|7983.45|7983.45|7983.74|7983.74|7983.45|7983.45|0
1652786750000|2022-05-17 11:25:50|7983.74|7983.74|7983.74|7983.74|7983.74|7983.74|7983.74|7983.74|0
1652786770000|2022-05-17 11:26:10|7982.61|7982.61|7982.61|7982.61|7982.61|7982.61|7982.61|7982.61|0
1652786780000|2022-05-17 11:26:20|7982.33|7982.33|7979.15|7979.15|7982.61|7982.61|7979.15|7979.15|0
1652786790000|2022-05-17 11:26:30|7978.86|7978.86|7977.7|7977.7|7978.86|7978.86|7977.7|7977.7|0
1652786800000|2022-05-17 11:26:40|7978.83|7978.83|7977.7|7977.7|7979.11|7979.11|7977.7|7977.7|0
1652786810000|2022-05-17 11:26:50|7978.83|7978.83|7978.83|7978.83|7978.83|7978.83|7978.81|7978.81|0
1652786820000|2022-05-17 11:27:00|7978.26|7978.26|7974.25|7974.25|7979.39|7979.39|7974.25|7974.25|0
1652786830000|2022-05-17 11:27:10|7975.38|7975.38|7975.38|7975.38|7976.51|7976.51|7975.38|7975.38|0
1652786840000|2022-05-17 11:27:20|7975.29|7975.29|7977.36|7977.36|7977.36|7977.36|7975.11|7975.11|0
1652786850000|2022-05-17 11:27:30|7976.23|7976.23|7975.38|7975.38|7976.23|7976.23|7975.38|7975.38|0
1652786860000|2022-05-17 11:27:40|7974.26|7974.26|7972.56|7972.56|7974.26|7974.26|7972.56|7972.56|0
1652786870000|2022-05-17 11:27:50|7972.84|7972.84|7973.13|7973.13|7974.26|7974.26|7972.84|7972.84|0
1652786880000|2022-05-17 11:28:00|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|0
1652786890000|2022-05-17 11:28:10|7975.41|7975.41|7975.71|7975.71|7975.71|7975.71|7974.3|7974.3|0
1652786900000|2022-05-17 11:28:20|7975.69|7975.69|7975.69|7975.69|7975.69|7975.69|7974.56|7974.56|0
1652786910000|2022-05-17 11:28:30|7974.56|7974.56|7974.56|7974.56|7974.56|7974.56|7974.56|7974.56|0
1652786920000|2022-05-17 11:28:40|7976.82|7976.82|7976.84|7976.84|7976.84|7976.84|7975.69|7975.69|0
1652786930000|2022-05-17 11:28:50|7977.41|7977.41|7977.41|7977.41|7977.41|7977.41|7977.41|7977.41|0
1652786940000|2022-05-17 11:29:00|7977.34|7977.34|7976.25|7976.25|7977.35|7977.35|7974.81|7974.81|0
1652786950000|2022-05-17 11:29:10|7975.12|7975.12|7976.25|7976.25|7976.25|7976.25|7975.12|7975.12|0
1652786960000|2022-05-17 11:29:20|7975.97|7975.97|7975.97|7975.97|7975.97|7975.97|7975.68|7975.68|0
1652786970000|2022-05-17 11:29:30|7977.1|7977.1|7974.84|7974.84|7977.1|7977.1|7974.84|7974.84|0
1652786980000|2022-05-17 11:29:40|7975.12|7975.12|7977.38|7977.38|7977.38|7977.38|7975.12|7975.12|0
1652786990000|2022-05-17 11:29:50|7976.81|7976.81|7975.68|7975.68|7976.81|7976.81|7975.68|7975.68|0
1652787000000|2022-05-17 11:30:00|7975.4|7975.4|7973.14|7973.14|7975.4|7975.4|7973.14|7973.14|0
1652787010000|2022-05-17 11:30:10|7974.27|7974.27|7975.12|7975.12|7975.12|7975.12|7974.27|7974.27|0
1652787020000|2022-05-17 11:30:20|7974.84|7974.84|7974.84|7974.84|7975.97|7975.97|7974.84|7974.84|0
1652787030000|2022-05-17 11:30:30|7974.8|7974.8|7974.8|7974.8|7974.8|7974.8|7974.8|7974.8|0
1652787040000|2022-05-17 11:30:40|7975.93|7975.93|7977.34|7977.34|7978.75|7978.75|7975.93|7975.93|0
1652787050000|2022-05-17 11:30:50|7975.93|7975.93|7974.8|7974.8|7975.93|7975.93|7974.8|7974.8|0
1652787060000|2022-05-17 11:31:00|7975.93|7975.93|7976.21|7976.21|7976.21|7976.21|7975.93|7975.93|0
1652787070000|2022-05-17 11:31:10|7976.5|7976.5|7978.47|7978.47|7979.6|7979.6|7976.21|7976.21|0
1652787080000|2022-05-17 11:31:20|7979.6|7979.6|7978.45|7978.45|7979.6|7979.6|7977.32|7977.32|0
1652787090000|2022-05-17 11:31:30|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|0
1652787100000|2022-05-17 11:31:40|7977.04|7977.04|7976.47|7976.47|7977.04|7977.04|7975.34|7975.34|0
1652787110000|2022-05-17 11:31:50|7976.19|7976.19|7974.78|7974.78|7976.19|7976.19|7974.78|7974.78|0
1652787120000|2022-05-17 11:32:00|7973.65|7973.65|7974.49|7974.49|7974.78|7974.78|7973.65|7973.65|0
1652787130000|2022-05-17 11:32:10|7975.06|7975.06|7976.76|7976.76|7976.76|7976.76|7975.06|7975.06|0
1652787140000|2022-05-17 11:32:20|7977.89|7977.89|7975.06|7975.06|7977.89|7977.89|7975.06|7975.06|0
1652787150000|2022-05-17 11:32:30|7973.93|7973.93|7973.93|7973.93|7973.93|7973.93|7973.93|7973.93|0
1652787160000|2022-05-17 11:32:40|7972.51|7972.51|7972.51|7972.51|7972.51|7972.51|7971.39|7971.39|0
1652787170000|2022-05-17 11:32:50|7972.23|7972.23|7972.23|7972.23|7972.23|7972.23|7971.1|7971.1|0
1652787180000|2022-05-17 11:33:00|7973.36|7973.36|7973.64|7973.64|7973.64|7973.64|7972.23|7972.23|0
1652787190000|2022-05-17 11:33:10|7972.51|7972.51|7970.54|7970.54|7972.79|7972.79|7970.54|7970.54|0
1652787200000|2022-05-17 11:33:20|7971.66|7971.66|7972.23|7972.23|7972.23|7972.23|7971.66|7971.66|0
1652787210000|2022-05-17 11:33:30|7973.36|7973.36|7973.36|7973.36|7973.36|7973.36|7973.36|7973.36|0
1652787220000|2022-05-17 11:33:40|7972.23|7972.23|7974.49|7974.49|7974.49|7974.49|7972.23|7972.23|0
1652787230000|2022-05-17 11:33:50|7975.62|7975.62|7973.36|7973.36|7975.62|7975.62|7973.36|7973.36|0
1652787240000|2022-05-17 11:34:00|7974.49|7974.49|7975.9|7975.9|7975.9|7975.9|7973.36|7973.36|0
1652787250000|2022-05-17 11:34:10|7975.89|7975.89|7977.38|7977.38|7978.43|7978.43|7975.89|7975.89|0
1652787260000|2022-05-17 11:34:20|7977.4|7977.4|7978.29|7978.29|7978.57|7978.57|7977.16|7977.16|0
1652787270000|2022-05-17 11:34:30|7977.16|7977.16|7977.75|7977.75|7978.01|7978.01|7977.16|7977.16|0
1652787280000|2022-05-17 11:34:40|7977.79|7977.79|7978.63|7978.63|7978.63|7978.63|7977.5|7977.5|0
1652787290000|2022-05-17 11:34:50|7977.5|7977.5|7977.5|7977.5|7977.5|7977.5|7977.5|7977.5|0
1652787300000|2022-05-17 11:35:00|7976.37|7976.37|7976.39|7976.39|7976.39|7976.39|7976.37|7976.37|0
1652787310000|2022-05-17 11:35:10|7974.13|7974.13|7976.38|7976.38|7976.38|7976.38|7974.13|7974.13|0
1652787320000|2022-05-17 11:35:20|7976.1|7976.1|7974.97|7974.97|7976.1|7976.1|7974.97|7974.97|0
1652787330000|2022-05-17 11:35:30|7974.69|7974.69|7972.97|7972.97|7974.69|7974.69|7972.97|7972.97|0
1652787340000|2022-05-17 11:35:40|7972.69|7972.69|7969.3|7969.3|7972.69|7972.69|7969.3|7969.3|0
1652787350000|2022-05-17 11:35:50|7969.02|7969.02|7967.83|7967.83|7969.02|7969.02|7967.83|7967.83|0
1652787360000|2022-05-17 11:36:00|7967.26|7967.26|7969.24|7969.24|7969.24|7969.24|7965.85|7965.85|0
1652787370000|2022-05-17 11:36:10|7968.11|7968.11|7970.63|7970.63|7970.91|7970.91|7968.11|7968.11|0
1652787400000|2022-05-17 11:36:40|7971.76|7971.76|7971.76|7971.76|7971.76|7971.76|7969.5|7969.5|0
1652787410000|2022-05-17 11:36:50|7970.63|7970.63|7970.63|7970.63|7971.76|7971.76|7970.63|7970.63|0
1652787420000|2022-05-17 11:37:00|7971.76|7971.76|7972.6|7972.6|7972.6|7972.6|7971.48|7971.48|0
1652787430000|2022-05-17 11:37:10|7973.73|7973.73|7972.6|7972.6|7973.73|7973.73|7971.48|7971.48|0
1652787440000|2022-05-17 11:37:20|7973.73|7973.73|7972.04|7972.04|7974.3|7974.3|7972.04|7972.04|0
1652787450000|2022-05-17 11:37:30|7973.17|7973.17|7971.87|7971.87|7973.17|7973.17|7971.87|7971.87|0
1652787470000|2022-05-17 11:37:50|7970.75|7970.75|7969.89|7969.89|7970.75|7970.75|7969.05|7969.05|0
1652787480000|2022-05-17 11:38:00|7970.74|7970.74|7970.74|7970.74|7970.74|7970.74|7970.74|7970.74|0
1652787490000|2022-05-17 11:38:10|7971.87|7971.87|7974.69|7974.69|7974.69|7974.69|7971.87|7971.87|0
1652787500000|2022-05-17 11:38:20|7975.82|7975.82|7975.82|7975.82|7975.82|7975.82|7975.82|7975.82|0
1652787510000|2022-05-17 11:38:30|7974.69|7974.69|7975.54|7975.54|7976.67|7976.67|7974.69|7974.69|0
1652787520000|2022-05-17 11:38:40|7975.52|7975.52|7974.4|7974.4|7976.65|7976.65|7973.27|7973.27|0
1652787530000|2022-05-17 11:38:50|7973.27|7973.27|7971.24|7971.24|7973.27|7973.27|7971.24|7971.24|0
1652787540000|2022-05-17 11:39:00|7973.5|7973.5|7971.24|7971.24|7973.5|7973.5|7971.24|7971.24|0
1652787550000|2022-05-17 11:39:10|7972.37|7972.37|7973.5|7973.5|7973.5|7973.5|7972.37|7972.37|0
1652787560000|2022-05-17 11:39:20|7972.37|7972.37|7973.22|7973.22|7973.22|7973.22|7971.24|7971.24|0
1652787570000|2022-05-17 11:39:30|7972.09|7972.09|7972.09|7972.09|7972.09|7972.09|7972.09|7972.09|0
1652787580000|2022-05-17 11:39:40|7974.35|7974.35|7971.52|7971.52|7974.35|7974.35|7971.52|7971.52|0
1652787590000|2022-05-17 11:39:50|7972.65|7972.65|7973.22|7973.22|7973.22|7973.22|7972.65|7972.65|0
1652787600000|2022-05-17 11:40:00|7972.09|7972.09|7971.81|7971.81|7972.09|7972.09|7971.81|7971.81|0
1652787610000|2022-05-17 11:40:10|7972.94|7972.94|7972.37|7972.37|7974.06|7974.06|7972.37|7972.37|0
1652787620000|2022-05-17 11:40:20|7973.5|7973.5|7968.69|7968.69|7973.5|7973.5|7968.69|7968.69|0
1652787630000|2022-05-17 11:40:30|7969.82|7969.82|7969.82|7969.82|7969.82|7969.82|7969.82|7969.82|0
1652787640000|2022-05-17 11:40:40|7969.84|7969.84|7969.84|7969.84|7969.84|7969.84|7969.84|7969.84|0
1652787650000|2022-05-17 11:40:50|7968.71|7968.71|7969.84|7969.84|7972.1|7972.1|7968.71|7968.71|0
1652787660000|2022-05-17 11:41:00|7970.69|7970.69|7970.35|7970.35|7970.69|7970.69|7970.35|7970.35|0
1652787670000|2022-05-17 11:41:10|7971.48|7971.48|7970.07|7970.07|7971.48|7971.48|7970.07|7970.07|0
1652787680000|2022-05-17 11:41:20|7968.94|7968.94|7968.94|7968.94|7968.94|7968.94|7967.81|7967.81|0
1652787690000|2022-05-17 11:41:30|7968.09|7968.09|7966.96|7966.96|7968.09|7968.09|7966.96|7966.96|0
1652787700000|2022-05-17 11:41:40|7968.09|7968.09|7970.93|7970.93|7970.93|7970.93|7968.09|7968.09|0
1652787710000|2022-05-17 11:41:50|7971.5|7971.5|7971.5|7971.5|7972.63|7972.63|7971.22|7971.22|0
1652787720000|2022-05-17 11:42:00|7972.63|7972.63|7970.93|7970.93|7973.76|7973.76|7970.93|7970.93|0
1652787730000|2022-05-17 11:42:10|7969.8|7969.8|7971.5|7971.5|7971.5|7971.5|7969.8|7969.8|0
1652787750000|2022-05-17 11:42:30|7972.63|7972.63|7971.5|7971.5|7972.63|7972.63|7971.5|7971.5|0
1652787760000|2022-05-17 11:42:40|7970.37|7970.37|7973.19|7973.19|7973.19|7973.19|7970.37|7970.37|0
1652787770000|2022-05-17 11:42:50|7972.06|7972.06|7974.04|7974.04|7976.3|7976.3|7972.06|7972.06|0
1652787790000|2022-05-17 11:43:10|7973.19|7973.19|7975.19|7975.19|7975.19|7975.19|7973.19|7973.19|0
1652787800000|2022-05-17 11:43:20|7976.32|7976.32|7974.91|7974.91|7976.89|7976.89|7974.91|7974.91|0
1652787810000|2022-05-17 11:43:30|7976.04|7976.04|7974.91|7974.91|7976.04|7976.04|7974.91|7974.91|0
1652787820000|2022-05-17 11:43:40|7974.96|7974.96|7973.55|7973.55|7974.96|7974.96|7973.55|7973.55|0
1652787830000|2022-05-17 11:43:50|7972.98|7972.98|7973.81|7973.81|7974.11|7974.11|7972.98|7972.98|0
1652787840000|2022-05-17 11:44:00|7974.66|7974.66|7976.91|7976.91|7976.91|7976.91|7974.37|7974.37|0
1652787850000|2022-05-17 11:44:10|7975.79|7975.79|7978.35|7978.35|7978.35|7978.35|7975.79|7975.79|0
1652787860000|2022-05-17 11:44:20|7978.07|7978.07|7977.04|7977.04|7979.29|7979.29|7975.06|7975.06|0
1652787870000|2022-05-17 11:44:30|7978.16|7978.16|7976.2|7976.2|7978.73|7978.73|7976.2|7976.2|0
1652787880000|2022-05-17 11:44:40|7976.49|7976.49|7975.42|7975.42|7977.66|7977.66|7975.42|7975.42|0
1652787890000|2022-05-17 11:44:50|7975.7|7975.7|7976.83|7976.83|7976.83|7976.83|7975.7|7975.7|0
1652787900000|2022-05-17 11:45:00|7975.7|7975.7|7977.68|7977.68|7977.68|7977.68|7975.7|7975.7|0
1652787910000|2022-05-17 11:45:10|7976.55|7976.55|7976.55|7976.55|7977.68|7977.68|7976.55|7976.55|0
1652787920000|2022-05-17 11:45:20|7976.6|7976.6|7976.76|7976.76|7976.76|7976.76|7976.6|7976.6|0
1652787930000|2022-05-17 11:45:30|7976.72|7976.72|7975.88|7975.88|7976.72|7976.72|7975.88|7975.88|0
1652787950000|2022-05-17 11:45:50|7977.01|7977.01|7977.57|7977.57|7977.86|7977.86|7977.01|7977.01|0
1652787960000|2022-05-17 11:46:00|7978.7|7978.7|7978.7|7978.7|7978.7|7978.7|7978.7|7978.7|0
1652787970000|2022-05-17 11:46:10|7978.98|7978.98|7980.11|7980.11|7980.11|7980.11|7978.98|7978.98|0
1652787980000|2022-05-17 11:46:20|7977.86|7977.86|7978.98|7978.98|7978.98|7978.98|7977.57|7977.57|0
1652787990000|2022-05-17 11:46:30|7977.86|7977.86|7978.14|7978.14|7978.14|7978.14|7976.44|7976.44|0
1652788000000|2022-05-17 11:46:40|7977.86|7977.86|7974.19|7974.19|7977.86|7977.86|7974.19|7974.19|0
1652788010000|2022-05-17 11:46:50|7973.34|7973.34|7974.46|7974.46|7974.46|7974.46|7971.92|7971.92|0
1652788020000|2022-05-17 11:47:00|7975.59|7975.59|7975.59|7975.59|7975.59|7975.59|7975.59|7975.59|0
1652788030000|2022-05-17 11:47:10|7975.88|7975.88|7975.88|7975.88|7975.88|7975.88|7975.88|7975.88|0
1652788040000|2022-05-17 11:47:20|7974.75|7974.75|7975.55|7975.55|7975.59|7975.59|7974.46|7974.46|0
1652788050000|2022-05-17 11:47:30|7974.42|7974.42|7978.15|7978.15|7978.15|7978.15|7974.42|7974.42|0
1652788060000|2022-05-17 11:47:40|7979.28|7979.28|7978.15|7978.15|7979.28|7979.28|7978.15|7978.15|0
1652788070000|2022-05-17 11:47:50|7977.58|7977.58|7979.28|7979.28|7980.41|7980.41|7976.45|7976.45|0
1652788080000|2022-05-17 11:48:00|7978.15|7978.15|7980.41|7980.41|7980.41|7980.41|7978.15|7978.15|0
1652788090000|2022-05-17 11:48:10|7979.28|7979.28|7980.69|7980.69|7980.69|7980.69|7979.28|7979.28|0
1652788100000|2022-05-17 11:48:20|7981.82|7981.82|7980.69|7980.69|7981.82|7981.82|7980.69|7980.69|0
1652788110000|2022-05-17 11:48:30|7979.56|7979.56|7978.45|7978.45|7979.58|7979.58|7978.45|7978.45|0
1652788120000|2022-05-17 11:48:40|7979.58|7979.58|7980.78|7980.78|7980.78|7980.78|7979.58|7979.58|0
1652788130000|2022-05-17 11:48:50|7979.65|7979.65|7980.78|7980.78|7980.78|7980.78|7979.65|7979.65|0
1652788140000|2022-05-17 11:49:00|7981.91|7981.91|7980.78|7980.78|7981.91|7981.91|7980.78|7980.78|0
1652788150000|2022-05-17 11:49:10|7981.91|7981.91|7980.78|7980.78|7981.91|7981.91|7980.78|7980.78|0
1652788160000|2022-05-17 11:49:20|7979.94|7979.94|7980.79|7980.79|7980.79|7980.79|7979.94|7979.94|0
1652788170000|2022-05-17 11:49:30|7980.5|7980.5|7978.81|7978.81|7980.5|7980.5|7978.81|7978.81|0
1652788180000|2022-05-17 11:49:40|7976.55|7976.55|7977.68|7977.68|7977.68|7977.68|7976.55|7976.55|0
1652788190000|2022-05-17 11:49:50|7978.81|7978.81|7977.68|7977.68|7978.81|7978.81|7977.68|7977.68|0
1652788200000|2022-05-17 11:50:00|7976.55|7976.55|7976.27|7976.27|7977.68|7977.68|7976.27|7976.27|0
1652788210000|2022-05-17 11:50:10|7975.14|7975.14|7972.88|7972.88|7975.14|7975.14|7971.75|7971.75|0
1652788220000|2022-05-17 11:50:20|7974.01|7974.01|7971.54|7971.54|7974.01|7974.01|7970.41|7970.41|0
1652788230000|2022-05-17 11:50:30|7970.41|7970.41|7968.15|7968.15|7970.41|7970.41|7967.02|7967.02|0
1652788240000|2022-05-17 11:50:40|7968.21|7968.21|7967.64|7967.64|7968.21|7968.21|7966.52|7966.52|0
1652788250000|2022-05-17 11:50:50|7968.21|7968.21|7969.34|7969.34|7969.34|7969.34|7968.21|7968.21|0
1652788260000|2022-05-17 11:51:00|7970.47|7970.47|7969.34|7969.34|7970.47|7970.47|7969.34|7969.34|0
1652788270000|2022-05-17 11:51:10|7970.47|7970.47|7969.34|7969.34|7970.47|7970.47|7969.34|7969.34|0
1652788280000|2022-05-17 11:51:20|7969.62|7969.62|7969.06|7969.06|7971.88|7971.88|7969.06|7969.06|0
1652788290000|2022-05-17 11:51:30|7967.93|7967.93|7969.34|7969.34|7969.62|7969.62|7967.93|7967.93|0
1652788300000|2022-05-17 11:51:40|7970.47|7970.47|7972.16|7972.16|7972.16|7972.16|7970.47|7970.47|0
1652788330000|2022-05-17 11:52:10|7973.29|7973.29|7973.29|7973.29|7973.29|7973.29|7972.16|7972.16|0
1652788340000|2022-05-17 11:52:20|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|0
1652788350000|2022-05-17 11:52:30|7972.45|7972.45|7973.29|7973.29|7974.71|7974.71|7972.45|7972.45|0
1652788360000|2022-05-17 11:52:40|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|0
1652788380000|2022-05-17 11:53:00|7973.29|7973.29|7973.29|7973.29|7973.29|7973.29|7973.29|7973.29|0
1652788390000|2022-05-17 11:53:10|7973.58|7973.58|7973.58|7973.58|7973.58|7973.58|7973.58|7973.58|0
1652788400000|2022-05-17 11:53:20|7972.45|7972.45|7974.71|7974.71|7974.71|7974.71|7971.32|7971.32|0
1652788410000|2022-05-17 11:53:30|7975.27|7975.27|7975.27|7975.27|7975.84|7975.84|7975.27|7975.27|0
1652788420000|2022-05-17 11:53:40|7976.4|7976.4|7976.97|7976.97|7976.97|7976.97|7974.14|7974.14|0
1652788430000|2022-05-17 11:53:50|7977.07|7977.07|7978.77|7978.77|7978.77|7978.77|7977.07|7977.07|0
1652788440000|2022-05-17 11:54:00|7979.05|7979.05|7978.59|7978.59|7980.18|7980.18|7977.92|7977.92|0
1652788450000|2022-05-17 11:54:10|7979.72|7979.72|7972.91|7972.91|7979.72|7979.72|7972.91|7972.91|0
1652788460000|2022-05-17 11:54:20|7971.78|7971.78|7972.91|7972.91|7972.91|7972.91|7971.78|7971.78|0
1652788470000|2022-05-17 11:54:30|7972.35|7972.35|7973.76|7973.76|7973.76|7973.76|7972.35|7972.35|0
1652788480000|2022-05-17 11:54:40|7974.04|7974.04|7973.76|7973.76|7974.04|7974.04|7973.76|7973.76|0
1652788490000|2022-05-17 11:54:50|7973.74|7973.74|7973.45|7973.45|7973.74|7973.74|7973.45|7973.45|0
1652788500000|2022-05-17 11:55:00|7971.75|7971.75|7968.08|7968.08|7972.88|7972.88|7968.08|7968.08|0
1652788510000|2022-05-17 11:55:10|7965.82|7965.82|7966.67|7966.67|7968.08|7968.08|7965.54|7965.54|0
1652788520000|2022-05-17 11:55:20|7965.54|7965.54|7966.38|7966.38|7967.79|7967.79|7965.54|7965.54|0
1652788530000|2022-05-17 11:55:30|7967.51|7967.51|7965.53|7965.53|7968.36|7968.36|7965.53|7965.53|0
1652788540000|2022-05-17 11:55:40|7965.82|7965.82|7965.82|7965.82|7965.82|7965.82|7964.69|7964.69|0
1652788550000|2022-05-17 11:55:50|7966.1|7966.1|7966.1|7966.1|7966.1|7966.1|7966.1|7966.1|0
1652788560000|2022-05-17 11:56:00|7966.38|7966.38|7966.38|7966.38|7967.51|7967.51|7966.34|7966.34|0
1652788570000|2022-05-17 11:56:10|7965.25|7965.25|7963.84|7963.84|7965.25|7965.25|7962.71|7962.71|0
1652788580000|2022-05-17 11:56:20|7962.71|7962.71|7961.58|7961.58|7962.71|7962.71|7961.58|7961.58|0
1652788590000|2022-05-17 11:56:30|7961.3|7961.3|7962.43|7962.43|7962.43|7962.43|7961.3|7961.3|0
1652788600000|2022-05-17 11:56:40|7963.56|7963.56|7963.84|7963.84|7963.84|7963.84|7963.56|7963.56|0
1652788610000|2022-05-17 11:56:50|7964.97|7964.97|7965.78|7965.78|7965.78|7965.78|7964.97|7964.97|0
1652788620000|2022-05-17 11:57:00|7966.07|7966.07|7968.32|7968.32|7968.32|7968.32|7966.07|7966.07|0
1652788630000|2022-05-17 11:57:10|7968.28|7968.28|7969.33|7969.33|7969.33|7969.33|7967.08|7967.08|0
1652788640000|2022-05-17 11:57:20|7968.2|7968.2|7968.77|7968.77|7968.77|7968.77|7966.79|7966.79|0
1652788660000|2022-05-17 11:57:40|7969.9|7969.9|7969.9|7969.9|7969.9|7969.9|7969.9|7969.9|0
1652788670000|2022-05-17 11:57:50|7971.03|7971.03|7971.03|7971.03|7971.03|7971.03|7971.03|7971.03|0
1652788680000|2022-05-17 11:58:00|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7969.9|7969.9|0
1652788690000|2022-05-17 11:58:10|7971.31|7971.31|7969.89|7969.89|7971.31|7971.31|7967.64|7967.64|0
1652788700000|2022-05-17 11:58:20|7970.18|7970.18|7969.89|7969.89|7971.02|7971.02|7969.89|7969.89|0
1652788720000|2022-05-17 11:58:40|7971.02|7971.02|7969.89|7969.89|7972.15|7972.15|7969.89|7969.89|0
1652788730000|2022-05-17 11:58:50|7971.02|7971.02|7970.18|7970.18|7971.31|7971.31|7970.18|7970.18|0
1652788740000|2022-05-17 11:59:00|7970.22|7970.22|7971.35|7971.35|7971.35|7971.35|7970.22|7970.22|0
1652788750000|2022-05-17 11:59:10|7970.22|7970.22|7970.22|7970.22|7970.22|7970.22|7969.93|7969.93|0
1652788760000|2022-05-17 11:59:20|7971.07|7971.07|7972.21|7972.21|7972.21|7972.21|7971.07|7971.07|0
1652788770000|2022-05-17 11:59:30|7972.2|7972.2|7970.22|7970.22|7972.48|7972.48|7970.22|7970.22|0
1652788780000|2022-05-17 11:59:40|7971.35|7971.35|7971.35|7971.35|7971.35|7971.35|7970.22|7970.22|0
1652788790000|2022-05-17 11:59:50|7970.22|7970.22|7969.7|7969.7|7970.25|7970.25|7969.12|7969.12|0
1652788800000|2022-05-17 12:00:00|7969.14|7969.14|7970.83|7970.83|7970.83|7970.83|7969.14|7969.14|0
1652788810000|2022-05-17 12:00:10|7969.7|7969.7|7969.98|7969.98|7971.96|7971.96|7968.85|7968.85|0
1652788820000|2022-05-17 12:00:20|7971.11|7971.11|7966.58|7966.58|7971.11|7971.11|7966.58|7966.58|0
1652788830000|2022-05-17 12:00:30|7966.86|7966.86|7967.15|7967.15|7967.15|7967.15|7966.86|7966.86|0
1652788840000|2022-05-17 12:00:40|7966.58|7966.58|7963.19|7963.19|7966.58|7966.58|7963.19|7963.19|0
1652788850000|2022-05-17 12:00:50|7964.04|7964.04|7964.04|7964.04|7964.04|7964.04|7964.04|7964.04|0
1652788860000|2022-05-17 12:01:00|7962.9|7962.9|7961.78|7961.78|7963.19|7963.19|7960.08|7960.08|0
1652788870000|2022-05-17 12:01:10|7962.06|7962.06|7964.29|7964.29|7964.32|7964.32|7961.78|7961.78|0
1652788880000|2022-05-17 12:01:20|7963.16|7963.16|7962.88|7962.88|7963.16|7963.16|7962.88|7962.88|0
1652788890000|2022-05-17 12:01:30|7963.16|7963.16|7964.29|7964.29|7964.29|7964.29|7963.16|7963.16|0
1652788900000|2022-05-17 12:01:40|7965.42|7965.42|7965.13|7965.13|7965.42|7965.42|7965.13|7965.13|0
1652788910000|2022-05-17 12:01:50|7965.22|7965.22|7963.24|7963.24|7965.5|7965.5|7963.24|7963.24|0
1652788920000|2022-05-17 12:02:00|7964.37|7964.37|7964.37|7964.37|7964.37|7964.37|7964.37|7964.37|0
1652788930000|2022-05-17 12:02:10|7964.94|7964.94|7967.2|7967.2|7967.2|7967.2|7964.94|7964.94|0
1652788940000|2022-05-17 12:02:20|7966.07|7966.07|7966.35|7966.35|7966.35|7966.35|7964.66|7964.66|0
1652788950000|2022-05-17 12:02:30|7965.22|7965.22|7964.05|7964.05|7967.76|7967.76|7964.05|7964.05|0
1652788960000|2022-05-17 12:02:40|7964.02|7964.02|7964.19|7964.19|7965.22|7965.22|7964.02|7964.02|0
1652788970000|2022-05-17 12:02:50|7963.06|7963.06|7966.83|7966.83|7967.68|7967.68|7963.06|7963.06|0
1652788980000|2022-05-17 12:03:00|7967.96|7967.96|7968.53|7968.53|7969.65|7969.65|7967.96|7967.96|0
1652788990000|2022-05-17 12:03:10|7968.24|7968.24|7966.55|7966.55|7968.24|7968.24|7966.55|7966.55|0
1652789000000|2022-05-17 12:03:20|7967.68|7967.68|7967.68|7967.68|7967.68|7967.68|7966.55|7966.55|0
1652789010000|2022-05-17 12:03:30|7968.8|7968.8|7969.65|7969.65|7969.65|7969.65|7968.8|7968.8|0
1652789020000|2022-05-17 12:03:40|7968.53|7968.53|7969.37|7969.37|7969.65|7969.65|7967.11|7967.11|0
1652789030000|2022-05-17 12:03:50|7969.09|7969.09|7969.09|7969.09|7969.09|7969.09|7967.96|7967.96|0
1652789040000|2022-05-17 12:04:00|7966.83|7966.83|7967.68|7967.68|7969.09|7969.09|7966.55|7966.55|0
1652789050000|2022-05-17 12:04:10|7966.55|7966.55|7966.55|7966.55|7966.55|7966.55|7965.42|7965.42|0
1652789060000|2022-05-17 12:04:20|7967.68|7967.68|7967.85|7967.85|7967.85|7967.85|7965.6|7965.6|0
1652789070000|2022-05-17 12:04:30|7966.72|7966.72|7966.72|7966.72|7966.72|7966.72|7966.72|7966.72|0
1652789080000|2022-05-17 12:04:40|7967.57|7967.57|7967.59|7967.59|7967.59|7967.59|7966.46|7966.46|0
1652789090000|2022-05-17 12:04:50|7968.72|7968.72|7969.28|7969.28|7969.84|7969.84|7967.87|7967.87|0
1652789100000|2022-05-17 12:05:00|7968.15|7968.15|7969.28|7969.28|7969.28|7969.28|7968.15|7968.15|0
1652789110000|2022-05-17 12:05:10|7967.3|7967.3|7969.28|7969.28|7969.28|7969.28|7967.3|7967.3|0
1652789120000|2022-05-17 12:05:20|7969.85|7969.85|7970.98|7970.98|7972.11|7972.11|7969.85|7969.85|0
1652789130000|2022-05-17 12:05:30|7969.57|7969.57|7971.82|7971.82|7971.82|7971.82|7969.57|7969.57|0
1652789140000|2022-05-17 12:05:40|7970.69|7970.69|7966.18|7966.18|7970.69|7970.69|7966.18|7966.18|0
1652789150000|2022-05-17 12:05:50|7967.31|7967.31|7965.61|7965.61|7967.31|7967.31|7965.61|7965.61|0
1652789160000|2022-05-17 12:06:00|7965.55|7965.55|7965.55|7965.55|7965.55|7965.55|7965.55|7965.55|0
1652789180000|2022-05-17 12:06:20|7966.68|7966.68|7967.81|7967.81|7967.81|7967.81|7966.68|7966.68|0
1652789190000|2022-05-17 12:06:30|7969.23|7969.23|7969.23|7969.23|7969.23|7969.23|7969.23|7969.23|0
1652789200000|2022-05-17 12:06:40|7970.36|7970.36|7971.77|7971.77|7972.9|7972.9|7970.36|7970.36|0
1652789210000|2022-05-17 12:06:50|7971.8|7971.8|7971.8|7971.8|7971.8|7971.8|7971.8|7971.8|0
1652789220000|2022-05-17 12:07:00|7971.52|7971.52|7970.11|7970.11|7971.52|7971.52|7970.11|7970.11|0
1652789230000|2022-05-17 12:07:10|7970.39|7970.39|7970.39|7970.39|7970.39|7970.39|7970.39|7970.39|0
1652789240000|2022-05-17 12:07:20|7971.52|7971.52|7972.09|7972.09|7972.09|7972.09|7970.39|7970.39|0
1652789250000|2022-05-17 12:07:30|7973.22|7973.22|7972.09|7972.09|7973.22|7973.22|7970.96|7970.96|0
1652789260000|2022-05-17 12:07:40|7973.22|7973.22|7974.42|7974.42|7974.42|7974.42|7973.22|7973.22|0
1652789270000|2022-05-17 12:07:50|7973.3|7973.3|7973.33|7973.33|7974.46|7974.46|7973.3|7973.3|0
1652789280000|2022-05-17 12:08:00|7973.05|7973.05|7971.92|7971.92|7973.05|7973.05|7971.92|7971.92|0
1652789290000|2022-05-17 12:08:10|7971.85|7971.85|7971.78|7971.78|7971.85|7971.85|7971.78|7971.78|0
1652789310000|2022-05-17 12:08:30|7972.91|7972.91|7974.04|7974.04|7974.04|7974.04|7971.78|7971.78|0
1652789320000|2022-05-17 12:08:40|7972.91|7972.91|7972.34|7972.34|7972.91|7972.91|7972.34|7972.34|0
1652789330000|2022-05-17 12:08:50|7971.22|7971.22|7970.27|7970.27|7971.5|7971.5|7970.27|7970.27|0
1652789340000|2022-05-17 12:09:00|7970.56|7970.56|7971.97|7971.97|7971.97|7971.97|7970.56|7970.56|0
1652789350000|2022-05-17 12:09:10|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|0
1652789360000|2022-05-17 12:09:20|7970.27|7970.27|7969.71|7969.71|7970.27|7970.27|7969.71|7969.71|0
1652789370000|2022-05-17 12:09:30|7968.58|7968.58|7967.86|7967.86|7968.86|7968.86|7967.45|7967.45|0
1652789380000|2022-05-17 12:09:40|7967.76|7967.76|7971.25|7971.25|7971.25|7971.25|7967.76|7967.76|0
1652789390000|2022-05-17 12:09:50|7971.18|7971.18|7971.2|7971.2|7971.2|7971.2|7970.05|7970.05|0
1652789400000|2022-05-17 12:10:00|7972.33|7972.33|7970.91|7970.91|7972.33|7972.33|7970.91|7970.91|0
1652789410000|2022-05-17 12:10:10|7969.78|7969.78|7970.91|7970.91|7970.91|7970.91|7969.78|7969.78|0
1652789420000|2022-05-17 12:10:20|7970.63|7970.63|7970.29|7970.29|7970.63|7970.63|7970.29|7970.29|0
1652789430000|2022-05-17 12:10:30|7970.57|7970.57|7970.57|7970.57|7970.57|7970.57|7970.29|7970.29|0
1652789450000|2022-05-17 12:10:50|7971.7|7971.7|7970.29|7970.29|7971.98|7971.98|7970.29|7970.29|0
1652789460000|2022-05-17 12:11:00|7971.42|7971.42|7973.96|7973.96|7973.96|7973.96|7971.42|7971.42|0
1652789470000|2022-05-17 12:11:10|7973.4|7973.4|7972.83|7972.83|7973.4|7973.4|7972.83|7972.83|0
1652789480000|2022-05-17 12:11:20|7971.7|7971.7|7972.54|7972.54|7972.54|7972.54|7971.42|7971.42|0
1652789490000|2022-05-17 12:11:30|7971.42|7971.42|7970.85|7970.85|7971.42|7971.42|7969.72|7969.72|0
1652789500000|2022-05-17 12:11:40|7969.72|7969.72|7969.72|7969.72|7969.72|7969.72|7968.59|7968.59|0
1652789510000|2022-05-17 12:11:50|7968.59|7968.59|7970.85|7970.85|7970.85|7970.85|7968.59|7968.59|0
1652789520000|2022-05-17 12:12:00|7969.72|7969.72|7969.72|7969.72|7970.85|7970.85|7969.72|7969.72|0
1652789530000|2022-05-17 12:12:10|7970.85|7970.85|7969.72|7969.72|7970.85|7970.85|7969.72|7969.72|0
1652789540000|2022-05-17 12:12:20|7970.85|7970.85|7970.85|7970.85|7970.85|7970.85|7970.85|7970.85|0
1652789550000|2022-05-17 12:12:30|7972.27|7972.27|7968.59|7968.59|7972.27|7972.27|7968.59|7968.59|0
1652789560000|2022-05-17 12:12:40|7967.74|7967.74|7967.46|7967.46|7967.74|7967.74|7967.17|7967.17|0
1652789570000|2022-05-17 12:12:50|7966.33|7966.33|7968.37|7968.37|7968.59|7968.59|7965.48|7965.48|0
1652789580000|2022-05-17 12:13:00|7967.24|7967.24|7966.11|7966.11|7967.24|7967.24|7966.11|7966.11|0
1652789590000|2022-05-17 12:13:10|7967.24|7967.24|7968.94|7968.94|7969.22|7969.22|7966.67|7966.67|0
1652789610000|2022-05-17 12:13:30|7967.81|7967.81|7970.04|7970.04|7970.04|7970.04|7967.78|7967.78|0
1652789620000|2022-05-17 12:13:40|7968.91|7968.91|7968.91|7968.91|7968.91|7968.91|7968.91|7968.91|0
1652789630000|2022-05-17 12:13:50|7968.99|7968.99|7970.12|7970.12|7970.12|7970.12|7968.99|7968.99|0
1652789640000|2022-05-17 12:14:00|7970.4|7970.4|7968.43|7968.43|7972.1|7972.1|7968.43|7968.43|0
1652789650000|2022-05-17 12:14:10|7967.3|7967.3|7969.84|7969.84|7969.84|7969.84|7967.3|7967.3|0
1652789660000|2022-05-17 12:14:20|7970.12|7970.12|7968.15|7968.15|7970.12|7970.12|7968.15|7968.15|0
1652789670000|2022-05-17 12:14:30|7969.27|7969.27|7969.56|7969.56|7969.56|7969.56|7969.27|7969.27|0
1652789680000|2022-05-17 12:14:40|7968.43|7968.43|7967.02|7967.02|7968.43|7968.43|7965.6|7965.6|0
1652789690000|2022-05-17 12:14:50|7966.98|7966.98|7966.98|7966.98|7968.11|7968.11|7966.98|7966.98|0
1652789710000|2022-05-17 12:15:10|7966.41|7966.41|7966.41|7966.41|7966.41|7966.41|7966.41|7966.41|0
1652789720000|2022-05-17 12:15:20|7965.29|7965.29|7962.74|7962.74|7965.29|7965.29|7962.46|7962.46|0
1652789740000|2022-05-17 12:15:40|7961.33|7961.33|7961.61|7961.61|7961.61|7961.61|7960.2|7960.2|0
1652789750000|2022-05-17 12:15:50|7961.04|7961.04|7961.04|7961.04|7961.04|7961.04|7961.04|7961.04|0
1652789760000|2022-05-17 12:16:00|7961.61|7961.61|7958.85|7958.85|7961.61|7961.61|7957.4|7957.4|0
1652789770000|2022-05-17 12:16:10|7958.79|7958.79|7959.96|7959.96|7959.96|7959.96|7958.79|7958.79|0
1652789780000|2022-05-17 12:16:20|7960.24|7960.24|7960.24|7960.24|7960.24|7960.24|7960.24|7960.24|0
1652789790000|2022-05-17 12:16:30|7960.52|7960.52|7959.4|7959.4|7960.52|7960.52|7959.4|7959.4|0
1652789800000|2022-05-17 12:16:40|7959.11|7959.11|7957.72|7957.72|7959.14|7959.14|7957.72|7957.72|0
1652789810000|2022-05-17 12:16:50|7958.85|7958.85|7960.27|7960.27|7961.11|7961.11|7958.85|7958.85|0
1652789820000|2022-05-17 12:17:00|7959.14|7959.14|7960.25|7960.25|7960.27|7960.27|7959.14|7959.14|0
1652789830000|2022-05-17 12:17:10|7961.38|7961.38|7961.38|7961.38|7961.38|7961.38|7960.25|7960.25|0
1652789840000|2022-05-17 12:17:20|7961.67|7961.67|7962.51|7962.51|7962.79|7962.79|7961.67|7961.67|0
1652789850000|2022-05-17 12:17:30|7961.38|7961.38|7962.79|7962.79|7962.79|7962.79|7961.38|7961.38|0
1652789860000|2022-05-17 12:17:40|7961.67|7961.67|7961.67|7961.67|7962.79|7962.79|7961.67|7961.67|0
1652789870000|2022-05-17 12:17:50|7961.95|7961.95|7963.08|7963.08|7963.08|7963.08|7961.95|7961.95|0
1652789880000|2022-05-17 12:18:00|7964.21|7964.21|7961.67|7961.67|7964.49|7964.49|7960.54|7960.54|0
1652789890000|2022-05-17 12:18:10|7960.54|7960.54|7963.08|7963.08|7963.08|7963.08|7960.54|7960.54|0
1652789900000|2022-05-17 12:18:20|7963.07|7963.07|7963.07|7963.07|7963.07|7963.07|7963.07|7963.07|0
1652789910000|2022-05-17 12:18:30|7961.94|7961.94|7963.07|7963.07|7963.07|7963.07|7961.94|7961.94|0
1652789920000|2022-05-17 12:18:40|7963.35|7963.35|7962.22|7962.22|7963.35|7963.35|7962.22|7962.22|0
1652789930000|2022-05-17 12:18:50|7962.5|7962.5|7962.79|7962.79|7962.79|7962.79|7962.5|7962.5|0
1652789940000|2022-05-17 12:19:00|7963.92|7963.92|7963.07|7963.07|7963.92|7963.92|7961.66|7961.66|0
1652789950000|2022-05-17 12:19:10|7961.94|7961.94|7961.89|7961.89|7961.94|7961.94|7961.89|7961.89|0
1652789960000|2022-05-17 12:19:20|7963.02|7963.02|7963.59|7963.59|7963.59|7963.59|7962.46|7962.46|0
1652789970000|2022-05-17 12:19:30|7963.31|7963.31|7963.31|7963.31|7963.31|7963.31|7963.31|7963.31|0
1652789980000|2022-05-17 12:19:40|7963.27|7963.27|7963.27|7963.27|7963.27|7963.27|7963.27|7963.27|0
1652789990000|2022-05-17 12:19:50|7962.14|7962.14|7961.85|7961.85|7962.14|7962.14|7961.85|7961.85|0
1652790000000|2022-05-17 12:20:00|7960.72|7960.72|7964.52|7964.52|7964.68|7964.68|7960.72|7960.72|0
1652790010000|2022-05-17 12:20:10|7961.13|7961.13|7959.15|7959.15|7961.13|7961.13|7959.15|7959.15|0
1652790020000|2022-05-17 12:20:20|7958.03|7958.03|7957.17|7957.17|7958.03|7958.03|7954.63|7954.63|0
1652790030000|2022-05-17 12:20:30|7956.05|7956.05|7956.05|7956.05|7957.17|7957.17|7956.05|7956.05|0
1652790050000|2022-05-17 12:20:50|7954.35|7954.35|7952.94|7952.94|7954.35|7954.35|7952.94|7952.94|0
1652790060000|2022-05-17 12:21:00|7953.22|7953.22|7952.04|7952.04|7953.22|7953.22|7952.04|7952.04|0
1652790070000|2022-05-17 12:21:10|7953.17|7953.17|7956|7956|7956|7956|7953.17|7953.17|0
1652790080000|2022-05-17 12:21:20|7956.28|7956.28|7955.15|7955.15|7957.41|7957.41|7955.15|7955.15|0
1652790090000|2022-05-17 12:21:30|7956.28|7956.28|7953.17|7953.17|7956.56|7956.56|7953.17|7953.17|0
1652790100000|2022-05-17 12:21:40|7952.04|7952.04|7949.79|7949.79|7952.04|7952.04|7949.79|7949.79|0
1652790120000|2022-05-17 12:22:00|7949.5|7949.5|7952.61|7952.61|7952.61|7952.61|7949.5|7949.5|0
1652790130000|2022-05-17 12:22:10|7952.33|7952.33|7952.61|7952.61|7952.61|7952.61|7952.33|7952.33|0
1652790140000|2022-05-17 12:22:20|7951.48|7951.48|7951.48|7951.48|7951.48|7951.48|7951.48|7951.48|0
1652790150000|2022-05-17 12:22:30|7951.77|7951.77|7954.31|7954.31|7954.31|7954.31|7951.77|7951.77|0
1652790160000|2022-05-17 12:22:40|7954.02|7954.02|7954.02|7954.02|7955.15|7955.15|7954.02|7954.02|0
1652790180000|2022-05-17 12:23:00|7955.44|7955.44|7955.44|7955.44|7955.44|7955.44|7955.44|7955.44|0
1652790190000|2022-05-17 12:23:10|7955.72|7955.72|7956|7956|7956.85|7956.85|7955.72|7955.72|0
1652790200000|2022-05-17 12:23:20|7957.13|7957.13|7957.98|7957.98|7957.98|7957.98|7957.13|7957.13|0
1652790210000|2022-05-17 12:23:30|7958.26|7958.26|7960.52|7960.52|7960.52|7960.52|7958.26|7958.26|0
1652790220000|2022-05-17 12:23:40|7961.65|7961.65|7961.65|7961.65|7962.78|7962.78|7960.52|7960.52|0
1652790230000|2022-05-17 12:23:50|7961.68|7961.68|7959.42|7959.42|7961.68|7961.68|7959.42|7959.42|0
1652790240000|2022-05-17 12:24:00|7959.98|7959.98|7961.4|7961.4|7961.4|7961.4|7959.98|7959.98|0
1652790250000|2022-05-17 12:24:10|7961.68|7961.68|7961.11|7961.11|7961.68|7961.68|7961.11|7961.11|0
1652790260000|2022-05-17 12:24:20|7960.83|7960.83|7961.96|7961.96|7961.96|7961.96|7960.83|7960.83|0
1652790270000|2022-05-17 12:24:30|7962.24|7962.24|7962.51|7962.51|7962.53|7962.53|7962.24|7962.24|0
1652790280000|2022-05-17 12:24:40|7963.08|7963.08|7963.65|7963.65|7963.65|7963.65|7963.08|7963.08|0
1652790290000|2022-05-17 12:24:50|7963.08|7963.08|7963.08|7963.08|7963.08|7963.08|7963.08|7963.08|0
1652790300000|2022-05-17 12:25:00|7964.21|7964.21|7964.21|7964.21|7964.21|7964.21|7964.21|7964.21|0
1652790310000|2022-05-17 12:25:10|7964.35|7964.35|7964.35|7964.35|7964.35|7964.35|7964.35|7964.35|0
1652790320000|2022-05-17 12:25:20|7964.06|7964.06|7961.52|7961.52|7964.06|7964.06|7961.52|7961.52|0
1652790330000|2022-05-17 12:25:30|7961.24|7961.24|7961.24|7961.24|7961.24|7961.24|7961.24|7961.24|0
1652790340000|2022-05-17 12:25:40|7961.52|7961.52|7959.83|7959.83|7962.93|7962.93|7959.83|7959.83|0
1652790350000|2022-05-17 12:25:50|7958.7|7958.7|7959.27|7959.27|7960.11|7960.11|7958.7|7958.7|0
1652790360000|2022-05-17 12:26:00|7960.39|7960.39|7959.27|7959.27|7960.68|7960.68|7959.27|7959.27|0
1652790370000|2022-05-17 12:26:10|7960.39|7960.39|7957.29|7957.29|7960.39|7960.39|7957.29|7957.29|0
1652790380000|2022-05-17 12:26:20|7957.57|7957.57|7957.85|7957.85|7957.85|7957.85|7957.57|7957.57|0
1652790390000|2022-05-17 12:26:30|7957.57|7957.57|7957.57|7957.57|7958.7|7958.7|7957.57|7957.57|0
1652790400000|2022-05-17 12:26:40|7957.59|7957.59|7957.59|7957.59|7957.59|7957.59|7957.59|7957.59|0
1652790410000|2022-05-17 12:26:50|7957.88|7957.88|7957.88|7957.88|7957.88|7957.88|7957.88|7957.88|0
1652790430000|2022-05-17 12:27:10|7957.59|7957.59|7957.59|7957.59|7957.59|7957.59|7956.46|7956.46|0
1652790440000|2022-05-17 12:27:20|7958.72|7958.72|7958.75|7958.75|7958.75|7958.75|7958.72|7958.72|0
1652790460000|2022-05-17 12:27:40|7957.62|7957.62|7958.75|7958.75|7958.75|7958.75|7957.62|7957.62|0
1652790470000|2022-05-17 12:27:50|7959.31|7959.31|7959.31|7959.31|7959.31|7959.31|7959.31|7959.31|0
1652790490000|2022-05-17 12:28:10|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|0
1652790500000|2022-05-17 12:28:20|7959.31|7959.31|7959.31|7959.31|7959.31|7959.31|7959.31|7959.31|0
1652790510000|2022-05-17 12:28:30|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|0
1652790530000|2022-05-17 12:28:50|7960.52|7960.52|7960.89|7960.89|7960.89|7960.89|7960.52|7960.52|0
1652790540000|2022-05-17 12:29:00|7962.01|7962.01|7960.49|7960.49|7962.01|7962.01|7960.45|7960.45|0
1652790550000|2022-05-17 12:29:10|7960.77|7960.77|7959.64|7959.64|7960.77|7960.77|7959.08|7959.08|0
1652790560000|2022-05-17 12:29:20|7959.66|7959.66|7959.66|7959.66|7959.66|7959.66|7959.66|7959.66|0
1652790570000|2022-05-17 12:29:30|7959.94|7959.94|7959.66|7959.66|7959.94|7959.94|7957.68|7957.68|0
1652790580000|2022-05-17 12:29:40|7960.22|7960.22|7959.09|7959.09|7960.22|7960.22|7959.09|7959.09|0
1652790590000|2022-05-17 12:29:50|7959.08|7959.08|7957.3|7957.3|7959.08|7959.08|7957.3|7957.3|0
1652790600000|2022-05-17 12:30:00|7957.24|7957.24|7960.89|7960.89|7960.89|7960.89|7957.22|7957.22|0
1652790610000|2022-05-17 12:30:10|7958.35|7958.35|7956.93|7956.93|7958.35|7958.35|7952.98|7952.98|0
1652790620000|2022-05-17 12:30:20|7954.68|7954.68|7957.78|7957.78|7957.78|7957.78|7954.68|7954.68|0
1652790630000|2022-05-17 12:30:30|7958.91|7958.91|7955.52|7955.52|7960.04|7960.04|7955.52|7955.52|0
1652790640000|2022-05-17 12:30:40|7955.81|7955.81|7958.63|7958.63|7958.63|7958.63|7955.52|7955.52|0
1652790650000|2022-05-17 12:30:50|7959.76|7959.76|7962.64|7962.64|7962.64|7962.64|7958.63|7958.63|0
1652790660000|2022-05-17 12:31:00|7960.38|7960.38|7961.4|7961.4|7961.68|7961.68|7958.01|7958.01|0
1652790670000|2022-05-17 12:31:10|7960.27|7960.27|7963.46|7963.46|7963.52|7963.52|7960.27|7960.27|0
1652790680000|2022-05-17 12:31:20|7964.03|7964.03|7965.16|7965.16|7966.29|7966.29|7964.03|7964.03|0
1652790690000|2022-05-17 12:31:30|7964.03|7964.03|7965.48|7965.48|7965.48|7965.48|7964.03|7964.03|0
1652790700000|2022-05-17 12:31:40|7964.35|7964.35|7963.23|7963.23|7964.35|7964.35|7963.23|7963.23|0
1652790710000|2022-05-17 12:31:50|7963.19|7963.19|7962.62|7962.62|7963.19|7963.19|7962.06|7962.06|0
1652790720000|2022-05-17 12:32:00|7963.75|7963.75|7964.6|7964.6|7965.73|7965.73|7963.47|7963.47|0
1652790730000|2022-05-17 12:32:10|7966.29|7966.29|7966.58|7966.58|7967.71|7967.71|7966.29|7966.29|0
1652790740000|2022-05-17 12:32:20|7967.99|7967.99|7966.82|7966.82|7967.99|7967.99|7966.82|7966.82|0
1652790750000|2022-05-17 12:32:30|7965.69|7965.69|7962.87|7962.87|7965.69|7965.69|7962.87|7962.87|0
1652790760000|2022-05-17 12:32:40|7962.58|7962.58|7964.24|7964.24|7964.24|7964.24|7962.54|7962.54|0
1652790770000|2022-05-17 12:32:50|7963.39|7963.39|7963.67|7963.67|7963.67|7963.67|7963.39|7963.39|0
1652790780000|2022-05-17 12:33:00|7962.54|7962.54|7963.1|7963.1|7963.67|7963.67|7962.54|7962.54|0
1652790800000|2022-05-17 12:33:20|7964.23|7964.23|7963.14|7963.14|7964.23|7964.23|7963.1|7963.1|0
1652790810000|2022-05-17 12:33:30|7963.71|7963.71|7962.58|7962.58|7964.84|7964.84|7962.58|7962.58|0
1652790820000|2022-05-17 12:33:40|7962.56|7962.56|7963.69|7963.69|7963.69|7963.69|7961.43|7961.43|0
1652790830000|2022-05-17 12:33:50|7962.56|7962.56|7964.26|7964.26|7964.26|7964.26|7962.56|7962.56|0
1652790840000|2022-05-17 12:34:00|7963.13|7963.13|7963.97|7963.97|7964.26|7964.26|7963.13|7963.13|0
1652790850000|2022-05-17 12:34:10|7962.85|7962.85|7966.24|7966.24|7966.24|7966.24|7962.85|7962.85|0
1652790860000|2022-05-17 12:34:20|7965.11|7965.11|7965.11|7965.11|7965.11|7965.11|7965.11|7965.11|0
1652790870000|2022-05-17 12:34:30|7965.39|7965.39|7966.52|7966.52|7966.52|7966.52|7965.39|7965.39|0
1652790880000|2022-05-17 12:34:40|7967.65|7967.65|7967.09|7967.09|7967.65|7967.65|7965.96|7965.96|0
1652790890000|2022-05-17 12:34:50|7965.96|7965.96|7965.96|7965.96|7965.96|7965.96|7964.83|7964.83|0
1652790900000|2022-05-17 12:35:00|7965.39|7965.39|7963.98|7963.98|7965.39|7965.39|7963.98|7963.98|0
1652790910000|2022-05-17 12:35:10|7964.55|7964.55|7965.7|7965.7|7965.7|7965.7|7964.55|7964.55|0
1652790920000|2022-05-17 12:35:20|7966.83|7966.83|7967.97|7967.97|7967.97|7967.97|7966.83|7966.83|0
1652790930000|2022-05-17 12:35:30|7968.31|7968.31|7967.47|7967.47|7969.72|7969.72|7967.47|7967.47|0
1652790940000|2022-05-17 12:35:40|7968.6|7968.6|7970.01|7970.01|7970.01|7970.01|7967.47|7967.47|0
1652790950000|2022-05-17 12:35:50|7969.72|7969.72|7971.98|7971.98|7971.98|7971.98|7969.72|7969.72|0
1652790960000|2022-05-17 12:36:00|7970.85|7970.85|7971.7|7971.7|7971.7|7971.7|7969.72|7969.72|0
1652790970000|2022-05-17 12:36:10|7971.14|7971.14|7972.55|7972.55|7972.87|7972.87|7971.14|7971.14|0
1652790980000|2022-05-17 12:36:20|7971.42|7971.42|7970.03|7970.03|7971.44|7971.44|7970.03|7970.03|0
1652790990000|2022-05-17 12:36:30|7970.88|7970.88|7970.88|7970.88|7970.88|7970.88|7970.88|7970.88|0
1652791000000|2022-05-17 12:36:40|7972.01|7972.01|7970.9|7970.9|7972.01|7972.01|7970.88|7970.88|0
1652791010000|2022-05-17 12:36:50|7973.16|7973.16|7972.03|7972.03|7973.44|7973.44|7972.03|7972.03|0
1652791020000|2022-05-17 12:37:00|7972.06|7972.06|7970.93|7970.93|7972.06|7972.06|7970.93|7970.93|0
1652791030000|2022-05-17 12:37:10|7972.06|7972.06|7970.93|7970.93|7972.63|7972.63|7970.93|7970.93|0
1652791040000|2022-05-17 12:37:20|7969.8|7969.8|7970.93|7970.93|7970.93|7970.93|7969.8|7969.8|0
1652791050000|2022-05-17 12:37:30|7971.5|7971.5|7972.06|7972.06|7973.19|7973.19|7970.93|7970.93|0
1652791060000|2022-05-17 12:37:40|7970.93|7970.93|7969.52|7969.52|7970.93|7970.93|7969.52|7969.52|0
1652791070000|2022-05-17 12:37:50|7968.95|7968.95|7967.54|7967.54|7968.95|7968.95|7967.54|7967.54|0
1652791080000|2022-05-17 12:38:00|7967.51|7967.51|7965.78|7965.78|7970.3|7970.3|7965.78|7965.78|0
1652791090000|2022-05-17 12:38:10|7966.91|7966.91|7964.62|7964.62|7966.91|7966.91|7964.62|7964.62|0
1652791100000|2022-05-17 12:38:20|7965.75|7965.75|7966.87|7966.87|7966.87|7966.87|7965.75|7965.75|0
1652791110000|2022-05-17 12:38:30|7965.75|7965.75|7966.87|7966.87|7966.87|7966.87|7965.75|7965.75|0
1652791120000|2022-05-17 12:38:40|7967.72|7967.72|7964.62|7964.62|7967.72|7967.72|7964.62|7964.62|0
1652791140000|2022-05-17 12:39:00|7968.02|7968.02|7966.6|7966.6|7968.86|7968.86|7966.6|7966.6|0
1652791150000|2022-05-17 12:39:10|7967.72|7967.72|7967.72|7967.72|7967.72|7967.72|7967.72|7967.72|0
1652791170000|2022-05-17 12:39:30|7968.85|7968.85|7970.55|7970.55|7970.55|7970.55|7968.85|7968.85|0
1652791180000|2022-05-17 12:39:40|7969.43|7969.43|7967.41|7967.41|7969.43|7969.43|7967.41|7967.41|0
1652791190000|2022-05-17 12:39:50|7968.54|7968.54|7968.54|7968.54|7969.11|7969.11|7968.54|7968.54|0
1652791200000|2022-05-17 12:40:00|7967.41|7967.41|7965.72|7965.72|7967.97|7967.97|7965.72|7965.72|0
1652791210000|2022-05-17 12:40:10|7965.43|7965.43|7967.69|7967.69|7967.69|7967.69|7965.43|7965.43|0
1652791220000|2022-05-17 12:40:20|7968.54|7968.54|7968.54|7968.54|7968.54|7968.54|7968.54|7968.54|0
1652791230000|2022-05-17 12:40:30|7969.67|7969.67|7969.45|7969.45|7970.57|7970.57|7969.45|7969.45|0
1652791240000|2022-05-17 12:40:40|7968.88|7968.88|7968.6|7968.6|7968.88|7968.88|7968.6|7968.6|0
1652791250000|2022-05-17 12:40:50|7966.9|7966.9|7966.9|7966.9|7966.9|7966.9|7966.9|7966.9|0
1652791260000|2022-05-17 12:41:00|7968.03|7968.03|7967.75|7967.75|7969.16|7969.16|7967.75|7967.75|0
1652791270000|2022-05-17 12:41:10|7966.62|7966.62|7967.75|7967.75|7967.75|7967.75|7966.62|7966.62|0
1652791280000|2022-05-17 12:41:20|7967.78|7967.78|7968.07|7968.07|7968.07|7968.07|7966.94|7966.94|0
1652791290000|2022-05-17 12:41:30|7969.2|7969.2|7968.07|7968.07|7969.2|7969.2|7968.07|7968.07|0
1652791300000|2022-05-17 12:41:40|7969.2|7969.2|7970.05|7970.05|7970.05|7970.05|7969.2|7969.2|0
1652791310000|2022-05-17 12:41:50|7971.18|7971.18|7971.23|7971.23|7971.23|7971.23|7971.18|7971.18|0
1652791320000|2022-05-17 12:42:00|7970.1|7970.1|7971.51|7971.51|7971.51|7971.51|7970.1|7970.1|0
1652791330000|2022-05-17 12:42:10|7970.39|7970.39|7970.1|7970.1|7970.39|7970.39|7969.26|7969.26|0
1652791340000|2022-05-17 12:42:20|7970.67|7970.67|7968.71|7968.71|7970.67|7970.67|7968.71|7968.71|0
1652791350000|2022-05-17 12:42:30|7969.84|7969.84|7969.84|7969.84|7969.84|7969.84|7969.84|7969.84|0
1652791360000|2022-05-17 12:42:40|7970.97|7970.97|7969.55|7969.55|7970.97|7970.97|7969.55|7969.55|0
1652791370000|2022-05-17 12:42:50|7969.84|7969.84|7970.95|7970.95|7970.95|7970.95|7969.82|7969.82|0
1652791380000|2022-05-17 12:43:00|7970.94|7970.94|7969.53|7969.53|7970.94|7970.94|7967.83|7967.83|0
1652791390000|2022-05-17 12:43:10|7969.65|7969.65|7968.24|7968.24|7969.65|7969.65|7968.24|7968.24|0
1652791400000|2022-05-17 12:43:20|7967.11|7967.11|7966.54|7966.54|7967.11|7967.11|7966.54|7966.54|0
1652791410000|2022-05-17 12:43:30|7967.67|7967.67|7966.54|7966.54|7967.67|7967.67|7966.54|7966.54|0
1652791420000|2022-05-17 12:43:40|7966.53|7966.53|7966.81|7966.81|7966.81|7966.81|7966.53|7966.53|0
1652791430000|2022-05-17 12:43:50|7965.68|7965.68|7965.68|7965.68|7965.68|7965.68|7965.68|7965.68|0
1652791440000|2022-05-17 12:44:00|7966.81|7966.81|7964.87|7964.87|7967.13|7967.13|7964.87|7964.87|0
1652791450000|2022-05-17 12:44:10|7964.31|7964.31|7965.43|7965.43|7965.43|7965.43|7964.31|7964.31|0
1652791460000|2022-05-17 12:44:20|7966|7966|7966|7966|7966|7966|7966|7966|0
1652791470000|2022-05-17 12:44:30|7967.13|7967.13|7968.52|7968.52|7968.54|7968.54|7967.13|7967.13|0
1652791480000|2022-05-17 12:44:40|7968.8|7968.8|7968.76|7968.76|7968.8|7968.8|7968.76|7968.76|0
1652791490000|2022-05-17 12:44:50|7968.78|7968.78|7970.69|7970.69|7970.75|7970.75|7968.78|7968.78|0
1652791500000|2022-05-17 12:45:00|7970.41|7970.41|7971.35|7971.35|7971.35|7971.35|7969|7969|0
1652791510000|2022-05-17 12:45:10|7972.2|7972.2|7972.2|7972.2|7972.2|7972.2|7971.07|7971.07|0
1652791520000|2022-05-17 12:45:20|7972.49|7972.49|7971.07|7971.07|7972.49|7972.49|7971.07|7971.07|0
1652791530000|2022-05-17 12:45:30|7972.2|7972.2|7971.92|7971.92|7973.33|7973.33|7971.92|7971.92|0
1652791540000|2022-05-17 12:45:40|7972.2|7972.2|7972.2|7972.2|7973.33|7973.33|7972.2|7972.2|0
1652791550000|2022-05-17 12:45:50|7973.33|7973.33|7972.2|7972.2|7973.33|7973.33|7972.2|7972.2|0
1652791560000|2022-05-17 12:46:00|7972.49|7972.49|7972.49|7972.49|7973.61|7973.61|7972.49|7972.49|0
1652791570000|2022-05-17 12:46:10|7973.61|7973.61|7972.49|7972.49|7973.61|7973.61|7972.49|7972.49|0
1652791580000|2022-05-17 12:46:20|7973.61|7973.61|7973.9|7973.9|7973.9|7973.9|7973.61|7973.61|0
1652791590000|2022-05-17 12:46:30|7972.77|7972.77|7972.77|7972.77|7972.77|7972.77|7972.77|7972.77|0
1652791600000|2022-05-17 12:46:40|7973.9|7973.9|7973.9|7973.9|7973.9|7973.9|7973.9|7973.9|0
1652791610000|2022-05-17 12:46:50|7974.47|7974.47|7975|7975|7975.56|7975.56|7974.43|7974.43|0
1652791640000|2022-05-17 12:47:20|7975.28|7975.28|7976.41|7976.41|7976.41|7976.41|7975|7975|0
1652791650000|2022-05-17 12:47:30|7976.69|7976.69|7975.28|7975.28|7976.69|7976.69|7975.28|7975.28|0
1652791660000|2022-05-17 12:47:40|7975|7975|7973|7973|7975|7975|7973|7973|0
1652791670000|2022-05-17 12:47:50|7972.43|7972.43|7971.28|7971.28|7972.71|7972.71|7971.28|7971.28|0
1652791680000|2022-05-17 12:48:00|7972.41|7972.41|7972.17|7972.17|7974.43|7974.43|7972.17|7972.17|0
1652791690000|2022-05-17 12:48:10|7972.46|7972.46|7972.46|7972.46|7972.46|7972.46|7972.46|7972.46|0
1652791700000|2022-05-17 12:48:20|7973.58|7973.58|7972.98|7972.98|7973.58|7973.58|7972.98|7972.98|0
1652791710000|2022-05-17 12:48:30|7972.94|7972.94|7972.94|7972.94|7974.07|7974.07|7972.94|7972.94|0
1652791720000|2022-05-17 12:48:40|7971.81|7971.81|7971.81|7971.81|7971.81|7971.81|7971.81|7971.81|0
1652791730000|2022-05-17 12:48:50|7971.83|7971.83|7972.13|7972.13|7972.17|7972.17|7971.83|7971.83|0
1652791740000|2022-05-17 12:49:00|7971.85|7971.85|7971.28|7971.28|7971.85|7971.85|7971.28|7971.28|0
1652791750000|2022-05-17 12:49:10|7972.13|7972.13|7969.8|7969.8|7972.13|7972.13|7969.8|7969.8|0
1652791760000|2022-05-17 12:49:20|7968.67|7968.67|7969.23|7969.23|7969.23|7969.23|7967.54|7967.54|0
1652791770000|2022-05-17 12:49:30|7969.52|7969.52|7969.23|7969.23|7969.52|7969.52|7968.11|7968.11|0
1652791780000|2022-05-17 12:49:40|7970.36|7970.36|7970.36|7970.36|7970.36|7970.36|7970.36|7970.36|0
1652791790000|2022-05-17 12:49:50|7969.23|7969.23|7971.21|7971.21|7971.21|7971.21|7969.23|7969.23|0
1652791800000|2022-05-17 12:50:00|7970.93|7970.93|7969.46|7969.46|7970.93|7970.93|7969.44|7969.44|0
1652791820000|2022-05-17 12:50:20|7969.18|7969.18|7966.36|7966.36|7969.18|7969.18|7966.36|7966.36|0
1652791830000|2022-05-17 12:50:30|7966.07|7966.07|7966.07|7966.07|7966.07|7966.07|7966.07|7966.07|0
1652791840000|2022-05-17 12:50:40|7968.33|7968.33|7967.77|7967.77|7968.33|7968.33|7967.48|7967.48|0
1652791850000|2022-05-17 12:50:50|7967.73|7967.73|7969.38|7969.38|7969.48|7969.48|7967.71|7967.71|0
1652791860000|2022-05-17 12:51:00|7968.25|7968.25|7969.1|7969.1|7969.38|7969.38|7968.25|7968.25|0
1652791870000|2022-05-17 12:51:10|7969.12|7969.12|7969.36|7969.36|7970.25|7970.25|7969.08|7969.08|0
1652791880000|2022-05-17 12:51:20|7970.49|7970.49|7970.45|7970.45|7970.49|7970.49|7970.21|7970.21|0
1652791890000|2022-05-17 12:51:30|7970.17|7970.17|7971.02|7971.02|7971.02|7971.02|7970.17|7970.17|0
1652791900000|2022-05-17 12:51:40|7970.45|7970.45|7969.89|7969.89|7970.45|7970.45|7969.89|7969.89|0
1652791910000|2022-05-17 12:51:50|7969.6|7969.6|7968.12|7968.12|7969.6|7969.6|7967.29|7967.29|0
1652791920000|2022-05-17 12:52:00|7968.1|7968.1|7965.26|7965.26|7968.1|7968.1|7965.26|7965.26|0
1652791930000|2022-05-17 12:52:10|7966.39|7966.39|7967.52|7967.52|7967.52|7967.52|7966.39|7966.39|0
1652791940000|2022-05-17 12:52:20|7966.39|7966.39|7964.62|7964.62|7966.39|7966.39|7964.62|7964.62|0
1652791950000|2022-05-17 12:52:30|7965.75|7965.75|7964.9|7964.9|7966.03|7966.03|7964.9|7964.9|0
1652791960000|2022-05-17 12:52:40|7966.03|7966.03|7966.6|7966.6|7966.6|7966.6|7966.03|7966.03|0
1652791970000|2022-05-17 12:52:50|7966.88|7966.88|7966.88|7966.88|7966.88|7966.88|7966.88|7966.88|0
1652791980000|2022-05-17 12:53:00|7967.16|7967.16|7966.31|7966.31|7967.16|7967.16|7966.31|7966.31|0
1652791990000|2022-05-17 12:53:10|7966.03|7966.03|7966.03|7966.03|7966.31|7966.31|7966.03|7966.03|0
1652792000000|2022-05-17 12:53:20|7966|7966|7966.56|7966.56|7966.56|7966.56|7966|7966|0
1652792020000|2022-05-17 12:53:40|7964.58|7964.58|7965.15|7965.15|7965.15|7965.15|7964.58|7964.58|0
1652792030000|2022-05-17 12:53:50|7966.28|7966.28|7965.15|7965.15|7966.28|7966.28|7965.15|7965.15|0
1652792040000|2022-05-17 12:54:00|7966.28|7966.28|7964.3|7964.3|7966.28|7966.28|7964.3|7964.3|0
1652792050000|2022-05-17 12:54:10|7964.34|7964.34|7965.46|7965.46|7965.46|7965.46|7964.34|7964.34|0
1652792060000|2022-05-17 12:54:20|7965.43|7965.43|7965.43|7965.43|7965.43|7965.43|7965.43|7965.43|0
1652792070000|2022-05-17 12:54:30|7965.15|7965.15|7965.15|7965.15|7965.15|7965.15|7964.02|7964.02|0
1652792080000|2022-05-17 12:54:40|7965.2|7965.2|7965.2|7965.2|7965.2|7965.2|7965.2|7965.2|0
1652792090000|2022-05-17 12:54:50|7966.33|7966.33|7966.33|7966.33|7966.33|7966.33|7966.33|7966.33|0
1652792100000|2022-05-17 12:55:00|7967.18|7967.18|7965.77|7965.77|7967.18|7967.18|7965.77|7965.77|0
1652792110000|2022-05-17 12:55:10|7966.05|7966.05|7968.89|7968.89|7968.9|7968.9|7966.05|7966.05|0
1652792120000|2022-05-17 12:55:20|7968.61|7968.61|7968.61|7968.61|7968.61|7968.61|7968.61|7968.61|0
1652792130000|2022-05-17 12:55:30|7968.54|7968.54|7966|7966|7968.82|7968.82|7966|7966|0
1652792140000|2022-05-17 12:55:40|7965.96|7965.96|7967.11|7967.11|7967.11|7967.11|7965.96|7965.96|0
1652792150000|2022-05-17 12:55:50|7967.04|7967.04|7967.33|7967.33|7968.46|7968.46|7967.04|7967.04|0
1652792160000|2022-05-17 12:56:00|7967.25|7967.25|7967.25|7967.25|7967.25|7967.25|7967.25|7967.25|0
1652792170000|2022-05-17 12:56:10|7967.81|7967.81|7968.94|7968.94|7968.94|7968.94|7967.81|7967.81|0
1652792180000|2022-05-17 12:56:20|7969.23|7969.23|7969.51|7969.51|7969.51|7969.51|7969.23|7969.23|0
1652792190000|2022-05-17 12:56:30|7970.64|7970.64|7969.51|7969.51|7970.64|7970.64|7969.51|7969.51|0
1652792200000|2022-05-17 12:56:40|7969.79|7969.79|7969.51|7969.51|7969.79|7969.79|7969.51|7969.51|0
1652792210000|2022-05-17 12:56:50|7970.64|7970.64|7970.64|7970.64|7970.64|7970.64|7970.64|7970.64|0
1652792220000|2022-05-17 12:57:00|7970.63|7970.63|7972.38|7972.38|7972.38|7972.38|7970.63|7970.63|0
1652792230000|2022-05-17 12:57:10|7972.1|7972.1|7973.79|7973.79|7973.79|7973.79|7972.1|7972.1|0
1652792240000|2022-05-17 12:57:20|7973.83|7973.83|7975.24|7975.24|7975.24|7975.24|7973.83|7973.83|0
1652792250000|2022-05-17 12:57:30|7975.81|7975.81|7972.66|7972.66|7975.81|7975.81|7972.66|7972.66|0
1652792260000|2022-05-17 12:57:40|7972.38|7972.38|7973.51|7973.51|7973.51|7973.51|7972.38|7972.38|0
1652792270000|2022-05-17 12:57:50|7974.08|7974.08|7973.51|7973.51|7974.08|7974.08|7973.51|7973.51|0
1652792280000|2022-05-17 12:58:00|7974.08|7974.08|7973.79|7973.79|7974.64|7974.64|7973.79|7973.79|0
1652792290000|2022-05-17 12:58:10|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|0
1652792300000|2022-05-17 12:58:20|7976.05|7976.05|7972.66|7972.66|7976.05|7976.05|7972.66|7972.66|0
1652792310000|2022-05-17 12:58:30|7971.53|7971.53|7971.25|7971.25|7972.66|7972.66|7971.25|7971.25|0
1652792320000|2022-05-17 12:58:40|7972.38|7972.38|7972.94|7972.94|7972.94|7972.94|7972.38|7972.38|0
1652792330000|2022-05-17 12:58:50|7971.81|7971.81|7968.18|7968.18|7974.11|7974.11|7968.18|7968.18|0
1652792340000|2022-05-17 12:59:00|7968.75|7968.75|7968.43|7968.43|7968.75|7968.75|7966.77|7966.77|0
1652792350000|2022-05-17 12:59:10|7968.71|7968.71|7969|7969|7969|7969|7968.71|7968.71|0
1652792360000|2022-05-17 12:59:20|7967.87|7967.87|7967.87|7967.87|7967.87|7967.87|7967.87|7967.87|0
1652792370000|2022-05-17 12:59:30|7968.43|7968.43|7966.46|7966.46|7968.43|7968.43|7966.46|7966.46|0
1652792380000|2022-05-17 12:59:40|7965.33|7965.33|7962.79|7962.79|7965.33|7965.33|7959.96|7959.96|0
1652792390000|2022-05-17 12:59:50|7963.07|7963.07|7963.07|7963.07|7963.07|7963.07|7961.94|7961.94|0
1652792400000|2022-05-17 13:00:00|7963.09|7963.09|7966.49|7966.49|7966.49|7966.49|7963.09|7963.09|0
1652792410000|2022-05-17 13:00:10|7965.92|7965.92|7965.92|7965.92|7965.92|7965.92|7965.92|7965.92|0
1652792420000|2022-05-17 13:00:20|7967.05|7967.05|7967.33|7967.33|7967.61|7967.61|7967.05|7967.05|0
1652792430000|2022-05-17 13:00:30|7967.31|7967.31|7967.31|7967.31|7967.31|7967.31|7967.31|7967.31|0
1652792440000|2022-05-17 13:00:40|7966.18|7966.18|7966.18|7966.18|7966.18|7966.18|7966.18|7966.18|0
1652792460000|2022-05-17 13:01:00|7966.46|7966.46|7966.18|7966.18|7966.74|7966.74|7966.18|7966.18|0
1652792470000|2022-05-17 13:01:10|7966.2|7966.2|7967.33|7967.33|7967.33|7967.33|7966.2|7966.2|0
1652792480000|2022-05-17 13:01:20|7966.2|7966.2|7966.2|7966.2|7966.2|7966.2|7966.2|7966.2|0
1652792490000|2022-05-17 13:01:30|7967.33|7967.33|7967.39|7967.39|7967.39|7967.39|7967.04|7967.04|0
1652792500000|2022-05-17 13:01:40|7966.26|7966.26|7965.75|7965.75|7966.33|7966.33|7965.75|7965.75|0
1652792510000|2022-05-17 13:01:50|7966.88|7966.88|7965.75|7965.75|7966.88|7966.88|7965.75|7965.75|0
1652792520000|2022-05-17 13:02:00|7964.62|7964.62|7966.28|7966.28|7966.28|7966.28|7964.58|7964.58|0
1652792530000|2022-05-17 13:02:10|7966.56|7966.56|7966.56|7966.56|7967.69|7967.69|7966.56|7966.56|0
1652792540000|2022-05-17 13:02:20|7967.69|7967.69|7967.69|7967.69|7967.69|7967.69|7967.69|7967.69|0
1652792550000|2022-05-17 13:02:30|7967.71|7967.71|7966.07|7966.07|7968.9|7968.9|7966.07|7966.07|0
1652792560000|2022-05-17 13:02:40|7967.2|7967.2|7967.2|7967.2|7967.2|7967.2|7967.2|7967.2|0
1652792570000|2022-05-17 13:02:50|7968.33|7968.33|7968.9|7968.9|7968.9|7968.9|7967.2|7967.2|0
1652792580000|2022-05-17 13:03:00|7969.18|7969.18|7971.68|7971.68|7971.68|7971.68|7969.14|7969.14|0
1652792590000|2022-05-17 13:03:10|7972.53|7972.53|7974.96|7974.96|7976.09|7976.09|7972.53|7972.53|0
1652792600000|2022-05-17 13:03:20|7975.81|7975.81|7974.7|7974.7|7975.81|7975.81|7974.68|7974.68|0
1652792610000|2022-05-17 13:03:30|7975.83|7975.83|7977.53|7977.53|7977.53|7977.53|7975.83|7975.83|0
1652792620000|2022-05-17 13:03:40|7976.4|7976.4|7975.56|7975.56|7976.41|7976.41|7975.56|7975.56|0
1652792630000|2022-05-17 13:03:50|7974.99|7974.99|7976.12|7976.12|7976.12|7976.12|7974.99|7974.99|0
1652792640000|2022-05-17 13:04:00|7974.99|7974.99|7974.94|7974.94|7976.97|7976.97|7974.94|7974.94|0
1652792650000|2022-05-17 13:04:10|7973.81|7973.81|7976.64|7976.64|7977.2|7977.2|7973.81|7973.81|0
1652792660000|2022-05-17 13:04:20|7977.2|7977.2|7978.61|7978.61|7978.61|7978.61|7977.2|7977.2|0
1652792670000|2022-05-17 13:04:30|7977.49|7977.49|7977.49|7977.49|7977.49|7977.49|7977.49|7977.49|0
1652792680000|2022-05-17 13:04:40|7978.61|7978.61|7976.94|7976.94|7978.92|7978.92|7975.81|7975.81|0
1652792690000|2022-05-17 13:04:50|7977.51|7977.51|7980.05|7980.05|7980.05|7980.05|7977.51|7977.51|0
1652792700000|2022-05-17 13:05:00|7978.92|7978.92|7978.09|7978.09|7980.33|7980.33|7978.07|7978.07|0
1652792710000|2022-05-17 13:05:10|7978.38|7978.38|7980.63|7980.63|7980.63|7980.63|7978.38|7978.38|0
1652792720000|2022-05-17 13:05:20|7981.2|7981.2|7980.92|7980.92|7981.2|7981.2|7980.92|7980.92|0
1652792730000|2022-05-17 13:05:30|7980.63|7980.63|7979.22|7979.22|7980.63|7980.63|7979.22|7979.22|0
1652792740000|2022-05-17 13:05:40|7980.35|7980.35|7981.2|7981.2|7981.2|7981.2|7980.35|7980.35|0
1652792750000|2022-05-17 13:05:50|7980.07|7980.07|7980.07|7980.07|7980.07|7980.07|7980.07|7980.07|0
1652792760000|2022-05-17 13:06:00|7980.35|7980.35|7979.23|7979.23|7980.35|7980.35|7979.23|7979.23|0
1652792770000|2022-05-17 13:06:10|7978.94|7978.94|7980.07|7980.07|7980.07|7980.07|7978.94|7978.94|0
1652792780000|2022-05-17 13:06:20|7978.66|7978.66|7977.81|7977.81|7978.66|7978.66|7975.83|7975.83|0
1652792790000|2022-05-17 13:06:30|7980.07|7980.07|7981.59|7981.59|7981.59|7981.59|7979.22|7979.22|0
1652792800000|2022-05-17 13:06:40|7980.47|7980.47|7981.03|7981.03|7981.03|7981.03|7978.77|7978.77|0
1652792810000|2022-05-17 13:06:50|7981.02|7981.02|7982.13|7982.13|7982.13|7982.13|7981|7981|0
1652792820000|2022-05-17 13:07:00|7981|7981|7979.86|7979.86|7981.29|7981.29|7979.86|7979.86|0
1652792830000|2022-05-17 13:07:10|7980.99|7980.99|7981.3|7981.3|7981.58|7981.58|7980.99|7980.99|0
1652792840000|2022-05-17 13:07:20|7981.28|7981.28|7981.28|7981.28|7981.28|7981.28|7981.28|7981.28|0
1652792850000|2022-05-17 13:07:30|7980.16|7980.16|7980.16|7980.16|7980.16|7980.16|7980.16|7980.16|0
1652792860000|2022-05-17 13:07:40|7979.03|7979.03|7980.16|7980.16|7980.16|7980.16|7979.03|7979.03|0
1652792870000|2022-05-17 13:07:50|7979.03|7979.03|7977.89|7977.89|7979.03|7979.03|7977.89|7977.89|0
1652792880000|2022-05-17 13:08:00|7977.91|7977.91|7977.69|7977.69|7977.97|7977.97|7977.69|7977.69|0
1652792890000|2022-05-17 13:08:10|7976.56|7976.56|7976.56|7976.56|7976.56|7976.56|7976.56|7976.56|0
1652792900000|2022-05-17 13:08:20|7977.69|7977.69|7977.69|7977.69|7977.69|7977.69|7977.69|7977.69|0
1652792910000|2022-05-17 13:08:30|7977.97|7977.97|7980.14|7980.14|7980.42|7980.42|7977.97|7977.97|0
1652792920000|2022-05-17 13:08:40|7980.16|7980.16|7978.49|7978.49|7980.16|7980.16|7978.47|7978.47|0
1652792930000|2022-05-17 13:08:50|7979.62|7979.62|7979.62|7979.62|7979.62|7979.62|7979.62|7979.62|0
1652792940000|2022-05-17 13:09:00|7980.75|7980.75|7977.39|7977.39|7981.03|7981.03|7977.36|7977.36|0
1652792950000|2022-05-17 13:09:10|7978.51|7978.51|7978.23|7978.23|7978.51|7978.51|7978.23|7978.23|0
1652792960000|2022-05-17 13:09:20|7977.1|7977.1|7977.39|7977.39|7978.23|7978.23|7975.69|7975.69|0
1652792970000|2022-05-17 13:09:30|7978.51|7978.51|7977.39|7977.39|7979.64|7979.64|7977.39|7977.39|0
1652792980000|2022-05-17 13:09:40|7977.41|7977.41|7978.04|7978.04|7978.32|7978.32|7977.41|7977.41|0
1652792990000|2022-05-17 13:09:50|7978.06|7978.06|7978.06|7978.06|7979.19|7979.19|7978.06|7978.06|0
1652793000000|2022-05-17 13:10:00|7979.19|7979.19|7980.89|7980.89|7982.58|7982.58|7979.19|7979.19|0
1652793010000|2022-05-17 13:10:10|7980.6|7980.6|7982.87|7982.87|7982.87|7982.87|7980.6|7980.6|0
1652793020000|2022-05-17 13:10:20|7982.3|7982.3|7983.43|7983.43|7983.43|7983.43|7982.3|7982.3|0
1652793030000|2022-05-17 13:10:30|7982.3|7982.3|7983.43|7983.43|7983.43|7983.43|7981.73|7981.73|0
1652793040000|2022-05-17 13:10:40|7982.3|7982.3|7980.89|7980.89|7982.3|7982.3|7980.89|7980.89|0
1652793050000|2022-05-17 13:10:50|7982.02|7982.02|7982.02|7982.02|7982.02|7982.02|7982.02|7982.02|0
1652793060000|2022-05-17 13:11:00|7983.15|7983.15|7982.09|7982.09|7983.15|7983.15|7980.89|7980.89|0
1652793070000|2022-05-17 13:11:10|7983.22|7983.22|7981.81|7981.81|7983.22|7983.22|7981.81|7981.81|0
1652793080000|2022-05-17 13:11:20|7982.09|7982.09|7982.09|7982.09|7983.22|7983.22|7982.09|7982.09|0
1652793090000|2022-05-17 13:11:30|7982.37|7982.37|7980.39|7980.39|7982.65|7982.65|7977.85|7977.85|0
1652793110000|2022-05-17 13:11:50|7979.26|7979.26|7978.7|7978.7|7979.26|7979.26|7978.7|7978.7|0
1652793120000|2022-05-17 13:12:00|7975.31|7975.31|7977.53|7977.53|7977.53|7977.53|7974.99|7974.99|0
1652793130000|2022-05-17 13:12:10|7976.4|7976.4|7977.53|7977.53|7977.53|7977.53|7976.4|7976.4|0
1652793140000|2022-05-17 13:12:20|7977.25|7977.25|7977.25|7977.25|7977.25|7977.25|7977.25|7977.25|0
1652793150000|2022-05-17 13:12:30|7977.53|7977.53|7974.71|7974.71|7977.53|7977.53|7974.71|7974.71|0
1652793160000|2022-05-17 13:12:40|7974.99|7974.99|7974.99|7974.99|7974.99|7974.99|7974.99|7974.99|0
1652793170000|2022-05-17 13:12:50|7973.58|7973.58|7973.58|7973.58|7973.58|7973.58|7973.58|7973.58|0
1652793180000|2022-05-17 13:13:00|7974.99|7974.99|7974.15|7974.15|7975.27|7975.27|7974.15|7974.15|0
1652793190000|2022-05-17 13:13:10|7975.27|7975.27|7972.73|7972.73|7975.27|7975.27|7972.73|7972.73|0
1652793200000|2022-05-17 13:13:20|7973.86|7973.86|7973.86|7973.86|7973.86|7973.86|7973.86|7973.86|0
1652793210000|2022-05-17 13:13:30|7973.58|7973.58|7976.12|7976.12|7976.12|7976.12|7973.58|7973.58|0
1652793230000|2022-05-17 13:13:50|7976.08|7976.08|7976.06|7976.06|7976.08|7976.08|7976.06|7976.06|0
1652793240000|2022-05-17 13:14:00|7976.35|7976.35|7976.35|7976.35|7976.35|7976.35|7976.35|7976.35|0
1652793250000|2022-05-17 13:14:10|7975.5|7975.5|7976.91|7976.91|7976.91|7976.91|7975.5|7975.5|0
1652793260000|2022-05-17 13:14:20|7977.2|7977.2|7976.91|7976.91|7977.2|7977.2|7976.91|7976.91|0
1652793270000|2022-05-17 13:14:30|7977.48|7977.48|7977.48|7977.48|7977.76|7977.76|7977.48|7977.48|0
1652793280000|2022-05-17 13:14:40|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|0
1652793290000|2022-05-17 13:14:50|7978.61|7978.61|7978.61|7978.61|7978.61|7978.61|7978.61|7978.61|0
1652793300000|2022-05-17 13:15:00|7978.65|7978.65|7978.69|7978.69|7978.69|7978.69|7978.65|7978.65|0
1652793310000|2022-05-17 13:15:10|7978.41|7978.41|7978.41|7978.41|7979.53|7979.53|7978.41|7978.41|0
1652793320000|2022-05-17 13:15:20|7978.12|7978.12|7973.71|7973.71|7979.25|7979.25|7973.71|7973.71|0
1652793330000|2022-05-17 13:15:30|7975.96|7975.96|7973.71|7973.71|7975.96|7975.96|7973.71|7973.71|0
1652793340000|2022-05-17 13:15:40|7974.84|7974.84|7976.81|7976.81|7976.81|7976.81|7974.84|7974.84|0
1652793350000|2022-05-17 13:15:50|7977.94|7977.94|7979.1|7979.1|7979.1|7979.1|7977.94|7977.94|0
1652793360000|2022-05-17 13:16:00|7979.11|7979.11|7979.12|7979.12|7979.12|7979.12|7979.11|7979.11|0
1652793370000|2022-05-17 13:16:10|7978|7978|7976.87|7976.87|7978|7978|7976.87|7976.87|0
1652793380000|2022-05-17 13:16:20|7978|7978|7976.3|7976.3|7978|7978|7976.3|7976.3|0
1652793390000|2022-05-17 13:16:30|7977.43|7977.43|7979.12|7979.12|7979.12|7979.12|7977.43|7977.43|0
1652793400000|2022-05-17 13:16:40|7978|7978|7979.12|7979.12|7979.12|7979.12|7978|7978|0
1652793410000|2022-05-17 13:16:50|7976.87|7976.87|7977.95|7977.95|7978|7978|7976.87|7976.87|0
1652793420000|2022-05-17 13:17:00|7977.93|7977.93|7978.19|7978.19|7978.2|7978.2|7976.78|7976.78|0
1652793430000|2022-05-17 13:17:10|7979.04|7979.04|7980.45|7980.45|7980.45|7980.45|7979.04|7979.04|0
1652793440000|2022-05-17 13:17:20|7979.32|7979.32|7974.52|7974.52|7979.32|7979.32|7974.52|7974.52|0
1652793450000|2022-05-17 13:17:30|7974.48|7974.48|7975.61|7975.61|7976.74|7976.74|7974.48|7974.48|0
1652793460000|2022-05-17 13:17:40|7976.74|7976.74|7976.79|7976.79|7976.79|7976.79|7975.66|7975.66|0
1652793470000|2022-05-17 13:17:50|7975.66|7975.66|7977.32|7977.32|7977.32|7977.32|7974.49|7974.49|0
1652793480000|2022-05-17 13:18:00|7977.04|7977.04|7978.73|7978.73|7978.73|7978.73|7977.04|7977.04|0
1652793490000|2022-05-17 13:18:10|7979.3|7979.3|7979.54|7979.54|7980.67|7980.67|7979.26|7979.26|0
1652793500000|2022-05-17 13:18:20|7980.67|7980.67|7981.8|7981.8|7981.8|7981.8|7980.39|7980.39|0
1652793510000|2022-05-17 13:18:30|7982.37|7982.37|7981.24|7981.24|7982.37|7982.37|7981.24|7981.24|0
1652793520000|2022-05-17 13:18:40|7980.67|7980.67|7980.67|7980.67|7980.67|7980.67|7980.67|7980.67|0
1652793530000|2022-05-17 13:18:50|7979.54|7979.54|7978.38|7978.38|7979.54|7979.54|7977.28|7977.28|0
1652793540000|2022-05-17 13:19:00|7977.25|7977.25|7974.94|7974.94|7978.38|7978.38|7974.09|7974.09|0
1652793550000|2022-05-17 13:19:10|7974.66|7974.66|7970.91|7970.91|7974.66|7974.66|7970.63|7970.63|0
1652793560000|2022-05-17 13:19:20|7972.04|7972.04|7970.35|7970.35|7972.04|7972.04|7969.22|7969.22|0
1652793570000|2022-05-17 13:19:30|7970.63|7970.63|7968.93|7968.93|7970.63|7970.63|7968.93|7968.93|0
1652793580000|2022-05-17 13:19:40|7970.06|7970.06|7969.22|7969.22|7970.35|7970.35|7969.22|7969.22|0
1652793590000|2022-05-17 13:19:50|7968.65|7968.65|7966.63|7966.63|7968.67|7968.67|7966.63|7966.63|0
1652793600000|2022-05-17 13:20:00|7967.76|7967.76|7968.61|7968.61|7968.61|7968.61|7967.48|7967.48|0
1652793610000|2022-05-17 13:20:10|7970.02|7970.02|7970.87|7970.87|7970.87|7970.87|7970.02|7970.02|0
1652793620000|2022-05-17 13:20:20|7970.3|7970.3|7968.55|7968.55|7970.58|7970.58|7968.55|7968.55|0
1652793640000|2022-05-17 13:20:40|7968.27|7968.27|7965.44|7965.44|7968.27|7968.27|7965.44|7965.44|0
1652793650000|2022-05-17 13:20:50|7964.88|7964.88|7965.11|7965.11|7966.24|7966.24|7964.88|7964.88|0
1652793660000|2022-05-17 13:21:00|7963.98|7963.98|7963.98|7963.98|7963.98|7963.98|7963.98|7963.98|0
1652793670000|2022-05-17 13:21:10|7963.42|7963.42|7963.98|7963.98|7965.11|7965.11|7963.42|7963.42|0
1652793680000|2022-05-17 13:21:20|7965.11|7965.11|7966.81|7966.81|7966.81|7966.81|7965.11|7965.11|0
1652793690000|2022-05-17 13:21:30|7967.09|7967.09|7967.09|7967.09|7967.09|7967.09|7967.09|7967.09|0
1652793710000|2022-05-17 13:21:50|7968.51|7968.51|7968.47|7968.47|7968.51|7968.51|7968.47|7968.47|0
1652793720000|2022-05-17 13:22:00|7968.19|7968.19|7967.91|7967.91|7968.19|7968.19|7967.91|7967.91|0
1652793730000|2022-05-17 13:22:10|7968.47|7968.47|7967.35|7967.35|7969.6|7969.6|7967.35|7967.35|0
1652793740000|2022-05-17 13:22:20|7965.93|7965.93|7964.8|7964.8|7965.93|7965.93|7964.8|7964.8|0
1652793750000|2022-05-17 13:22:30|7963.67|7963.67|7963.36|7963.36|7963.67|7963.67|7963.36|7963.36|0
1652793760000|2022-05-17 13:22:40|7963.3|7963.3|7963.3|7963.3|7963.3|7963.3|7963.3|7963.3|0
1652793770000|2022-05-17 13:22:50|7961.88|7961.88|7961.04|7961.04|7962.17|7962.17|7961.04|7961.04|0
1652793780000|2022-05-17 13:23:00|7960.75|7960.75|7960.75|7960.75|7960.75|7960.75|7960.75|7960.75|0
1652793790000|2022-05-17 13:23:10|7960.47|7960.47|7960.47|7960.47|7960.47|7960.47|7960.47|7960.47|0
1652793800000|2022-05-17 13:23:20|7960.19|7960.19|7959.34|7959.34|7960.19|7960.19|7959.34|7959.34|0
1652793810000|2022-05-17 13:23:30|7958.21|7958.21|7957.06|7957.06|7958.21|7958.21|7956.49|7956.49|0
1652793820000|2022-05-17 13:23:40|7957.34|7957.34|7957.34|7957.34|7958.47|7958.47|7956.77|7956.77|0
1652793830000|2022-05-17 13:23:50|7958.47|7958.47|7956.49|7956.49|7958.75|7958.75|7956.49|7956.49|0
1652793840000|2022-05-17 13:24:00|7957.62|7957.62|7958.47|7958.47|7958.47|7958.47|7956.49|7956.49|0
1652793850000|2022-05-17 13:24:10|7957.34|7957.34|7957.34|7957.34|7957.34|7957.34|7957.34|7957.34|0
1652793860000|2022-05-17 13:24:20|7958.47|7958.47|7958.45|7958.45|7958.47|7958.47|7958.45|7958.45|0
1652793870000|2022-05-17 13:24:30|7958.47|7958.47|7956.19|7956.19|7958.47|7958.47|7956.19|7956.19|0
1652793880000|2022-05-17 13:24:40|7955.9|7955.9|7953.32|7953.32|7955.9|7955.9|7953.32|7953.32|0
1652793890000|2022-05-17 13:24:50|7952.19|7952.19|7953.6|7953.6|7954.73|7954.73|7952.19|7952.19|0
1652793900000|2022-05-17 13:25:00|7952.47|7952.47|7952.47|7952.47|7953.6|7953.6|7952.47|7952.47|0
1652793910000|2022-05-17 13:25:10|7951.91|7951.91|7950.47|7950.47|7951.93|7951.93|7950.47|7950.47|0
1652793930000|2022-05-17 13:25:30|7951.59|7951.59|7949.05|7949.05|7951.88|7951.88|7949.05|7949.05|0
1652793940000|2022-05-17 13:25:40|7949.02|7949.02|7950.71|7950.71|7950.71|7950.71|7949.02|7949.02|0
1652793950000|2022-05-17 13:25:50|7949.59|7949.59|7949.3|7949.3|7949.59|7949.59|7948.17|7948.17|0
1652793960000|2022-05-17 13:26:00|7949.59|7949.59|7949.57|7949.57|7949.59|7949.59|7949.57|7949.57|0
1652793970000|2022-05-17 13:26:10|7950.69|7950.69|7952.11|7952.11|7952.11|7952.11|7950.41|7950.41|0
1652793980000|2022-05-17 13:26:20|7950.98|7950.98|7949.53|7949.53|7950.98|7950.98|7948.98|7948.98|0
1652793990000|2022-05-17 13:26:30|7949.24|7949.24|7951.48|7951.48|7951.48|7951.48|7949.24|7949.24|0
1652794000000|2022-05-17 13:26:40|7950.35|7950.35|7950.35|7950.35|7950.35|7950.35|7950.35|7950.35|0
1652794010000|2022-05-17 13:26:50|7950.33|7950.33|7953.22|7953.22|7953.22|7953.22|7949.77|7949.77|0
1652794020000|2022-05-17 13:27:00|7952.09|7952.09|7952.38|7952.38|7953.51|7953.51|7952.09|7952.09|0
1652794030000|2022-05-17 13:27:10|7953.51|7953.51|7954.35|7954.35|7954.92|7954.92|7952.66|7952.66|0
1652794040000|2022-05-17 13:27:20|7953.22|7953.22|7953.26|7953.26|7953.26|7953.26|7952.07|7952.07|0
1652794050000|2022-05-17 13:27:30|7953.19|7953.19|7948.6|7948.6|7953.19|7953.19|7948.6|7948.6|0
1652794060000|2022-05-17 13:27:40|7947.75|7947.75|7944.64|7944.64|7947.75|7947.75|7944.08|7944.08|0
1652794070000|2022-05-17 13:27:50|7944.93|7944.93|7945.83|7945.83|7946.4|7946.4|7944.93|7944.93|0
1652794080000|2022-05-17 13:28:00|7946.12|7946.12|7948.06|7948.06|7948.09|7948.09|7946.12|7946.12|0
1652794090000|2022-05-17 13:28:10|7947.21|7947.21|7944.38|7944.38|7947.21|7947.21|7944.1|7944.1|0
1652794100000|2022-05-17 13:28:20|7946.64|7946.64|7946.64|7946.64|7946.64|7946.64|7946.64|7946.64|0
1652794110000|2022-05-17 13:28:30|7945.51|7945.51|7945.51|7945.51|7945.51|7945.51|7945.51|7945.51|0
1652794120000|2022-05-17 13:28:40|7944.38|7944.38|7945.51|7945.51|7945.51|7945.51|7944.38|7944.38|0
1652794130000|2022-05-17 13:28:50|7944.38|7944.38|7944.38|7944.38|7944.38|7944.38|7944.38|7944.38|0
1652794140000|2022-05-17 13:29:00|7944.66|7944.66|7947.24|7947.24|7947.24|7947.24|7944.66|7944.66|0
1652794150000|2022-05-17 13:29:10|7946.11|7946.11|7945.27|7945.27|7947.24|7947.24|7943.58|7943.58|0
1652794160000|2022-05-17 13:29:20|7944.14|7944.14|7945.56|7945.56|7946.69|7946.69|7944.14|7944.14|0
1652794170000|2022-05-17 13:29:30|7945.84|7945.84|7948.22|7948.22|7948.5|7948.5|7945.84|7945.84|0
1652794180000|2022-05-17 13:29:40|7949.34|7949.34|7949.34|7949.34|7949.34|7949.34|7949.34|7949.34|0
1652794190000|2022-05-17 13:29:50|7947.08|7947.08|7947.36|7947.36|7947.37|7947.37|7946.23|7946.23|0
1652794200000|2022-05-17 13:30:00|7947.64|7947.64|7939.3|7939.3|7947.64|7947.64|7939.1|7939.1|0
1652794210000|2022-05-17 13:30:10|7937.03|7937.03|7941.85|7941.85|7942.14|7942.14|7930.12|7930.12|0
1652794220000|2022-05-17 13:30:20|7942.14|7942.14|7943.1|7943.1|7943.1|7943.1|7941|7941|0
1652794230000|2022-05-17 13:30:30|7942.53|7942.53|7945.94|7945.94|7945.94|7945.94|7941.41|7941.41|0
1652794240000|2022-05-17 13:30:40|7944.81|7944.81|7943.75|7943.75|7947.35|7947.35|7943.75|7943.75|0
1652794250000|2022-05-17 13:30:50|7943.46|7943.46|7942.05|7942.05|7946|7946|7942.05|7942.05|0
1652794260000|2022-05-17 13:31:00|7942.9|7942.9|7931.58|7931.58|7942.9|7942.9|7931.58|7931.58|0
1652794270000|2022-05-17 13:31:10|7930.45|7930.45|7932.99|7932.99|7933.27|7933.27|7929.88|7929.88|0
1652794280000|2022-05-17 13:31:20|7930.73|7930.73|7928.7|7928.7|7931.58|7931.58|7928.7|7928.7|0
1652794290000|2022-05-17 13:31:30|7928.98|7928.98|7927.28|7927.28|7928.98|7928.98|7926.43|7926.43|0
1652794300000|2022-05-17 13:31:40|7927.57|7927.57|7922.31|7922.31|7927.57|7927.57|7922.03|7922.03|0
1652794310000|2022-05-17 13:31:50|7922.59|7922.59|7924|7924|7926.83|7926.83|7922.59|7922.59|0
1652794320000|2022-05-17 13:32:00|7923.72|7923.72|7921.18|7921.18|7923.72|7923.72|7918.35|7918.35|0
1652794330000|2022-05-17 13:32:10|7922.31|7922.31|7918.92|7918.92|7922.59|7922.59|7918.92|7918.92|0
1652794340000|2022-05-17 13:32:20|7918.63|7918.63|7921.18|7921.18|7921.18|7921.18|7918.63|7918.63|0
1652794350000|2022-05-17 13:32:30|7920.9|7920.9|7918.58|7918.58|7920.9|7920.9|7918.01|7918.01|0
1652794360000|2022-05-17 13:32:40|7918.3|7918.3|7919.15|7919.15|7919.15|7919.15|7916.88|7916.88|0
1652794370000|2022-05-17 13:32:50|7918.86|7918.86|7916.61|7916.61|7920.28|7920.28|7916.61|7916.61|0
1652794380000|2022-05-17 13:33:00|7916.3|7916.3|7919.09|7919.09|7919.09|7919.09|7913.72|7913.72|0
1652794390000|2022-05-17 13:33:10|7920.23|7920.23|7919.67|7919.67|7920.23|7920.23|7918.82|7918.82|0
1652794400000|2022-05-17 13:33:20|7919.69|7919.69|7918.77|7918.77|7921.03|7921.03|7918.77|7918.77|0
1652794410000|2022-05-17 13:33:30|7919.9|7919.9|7915.09|7915.09|7919.9|7919.9|7915.09|7915.09|0
1652794420000|2022-05-17 13:33:40|7916.22|7916.22|7920.99|7920.99|7920.99|7920.99|7916.22|7916.22|0
1652794430000|2022-05-17 13:33:50|7918.74|7918.74|7920.16|7920.16|7922.41|7922.41|7918.74|7918.74|0
1652794440000|2022-05-17 13:34:00|7919.59|7919.59|7921|7921|7921.57|7921.57|7919.59|7919.59|0
1652794450000|2022-05-17 13:34:10|7920.72|7920.72|7922.19|7922.19|7922.19|7922.19|7919.87|7919.87|0
1652794460000|2022-05-17 13:34:20|7922.76|7922.76|7921.62|7921.62|7923.89|7923.89|7921.34|7921.34|0
1652794470000|2022-05-17 13:34:30|7920.5|7920.5|7920.23|7920.23|7921.08|7921.08|7919.95|7919.95|0
1652794480000|2022-05-17 13:34:40|7921.36|7921.36|7916.51|7916.51|7921.36|7921.36|7915.94|7915.94|0
1652794490000|2022-05-17 13:34:50|7917.07|7917.07|7918.49|7918.49|7920.18|7920.18|7917.07|7917.07|0
1652794500000|2022-05-17 13:35:00|7917.07|7917.07|7917.92|7917.92|7918.49|7918.49|7917.07|7917.07|0
1652794510000|2022-05-17 13:35:10|7919.05|7919.05|7913.85|7913.85|7920.18|7920.18|7913.85|7913.85|0
1652794520000|2022-05-17 13:35:20|7914.98|7914.98|7905.86|7905.86|7915.83|7915.83|7904.74|7904.74|0
1652794530000|2022-05-17 13:35:30|7905.29|7905.29|7902.63|7902.63|7905.29|7905.29|7902.63|7902.63|0
1652794540000|2022-05-17 13:35:40|7899.24|7899.24|7901.79|7901.79|7903.74|7903.74|7899.22|7899.22|0
1652794550000|2022-05-17 13:35:50|7899.53|7899.53|7899.27|7899.27|7902.95|7902.95|7897.02|7897.02|0
1652794560000|2022-05-17 13:36:00|7899.56|7899.56|7896.65|7896.65|7900.69|7900.69|7895.52|7895.52|0
1652794570000|2022-05-17 13:36:10|7896.08|7896.08|7895.83|7895.83|7898.06|7898.06|7895.58|7895.58|0
1652794580000|2022-05-17 13:36:20|7893.58|7893.58|7897.26|7897.26|7898.68|7898.68|7893.58|7893.58|0
1652794590000|2022-05-17 13:36:30|7897.54|7897.54|7900.37|7900.37|7900.65|7900.65|7897.54|7897.54|0
1652794600000|2022-05-17 13:36:40|7904.04|7904.04|7908.11|7908.11|7908.11|7908.11|7903.27|7903.27|0
1652794610000|2022-05-17 13:36:50|7908.14|7908.14|7906.82|7906.82|7911.06|7911.06|7906.82|7906.82|0
1652794620000|2022-05-17 13:37:00|7907.94|7907.94|7908.31|7908.31|7908.79|7908.79|7905.48|7905.48|0
1652794630000|2022-05-17 13:37:10|7909.44|7909.44|7909.75|7909.75|7911.44|7911.44|7909.44|7909.44|0
1652794640000|2022-05-17 13:37:20|7908.06|7908.06|7906.32|7906.32|7908.06|7908.06|7905.2|7905.2|0
1652794650000|2022-05-17 13:37:30|7906.89|7906.89|7906.63|7906.63|7908.32|7908.32|7906.63|7906.63|0
1652794660000|2022-05-17 13:37:40|7906.06|7906.06|7909.51|7909.51|7909.51|7909.51|7904.93|7904.93|0
1652794670000|2022-05-17 13:37:50|7910.92|7910.92|7913.74|7913.74|7916.06|7916.06|7910.92|7910.92|0
1652794680000|2022-05-17 13:38:00|7913.73|7913.73|7916.87|7916.87|7917.44|7917.44|7913.73|7913.73|0
1652794690000|2022-05-17 13:38:10|7917.44|7917.44|7917.86|7917.86|7922.66|7922.66|7916.07|7916.07|0
1652794700000|2022-05-17 13:38:20|7918.43|7918.43|7922.1|7922.1|7922.1|7922.1|7918.43|7918.43|0
1652794710000|2022-05-17 13:38:30|7921.81|7921.81|7916.44|7916.44|7921.81|7921.81|7915.88|7915.88|0
1652794720000|2022-05-17 13:38:40|7916.73|7916.73|7918.99|7918.99|7919.84|7919.84|7916.73|7916.73|0
1652794730000|2022-05-17 13:38:50|7919.27|7919.27|7918.14|7918.14|7921.53|7921.53|7918.14|7918.14|0
1652794740000|2022-05-17 13:39:00|7917.86|7917.86|7923.83|7923.83|7923.83|7923.83|7917.86|7917.86|0
1652794750000|2022-05-17 13:39:10|7923.26|7923.26|7925.8|7925.8|7927.22|7927.22|7922.7|7922.7|0
1652794760000|2022-05-17 13:39:20|7926.09|7926.09|7924.69|7924.69|7926.09|7926.09|7923.84|7923.84|0
1652794770000|2022-05-17 13:39:30|7925.82|7925.82|7920.17|7920.17|7925.82|7925.82|7918.47|7918.47|0
1652794780000|2022-05-17 13:39:40|7920.74|7920.74|7919.89|7919.89|7922.43|7922.43|7919.89|7919.89|0
1652794790000|2022-05-17 13:39:50|7918.76|7918.76|7922.43|7922.43|7922.43|7922.43|7918.76|7918.76|0
1652794800000|2022-05-17 13:40:00|7923.57|7923.57|7925.54|7925.54|7926.11|7926.11|7923.57|7923.57|0
1652794810000|2022-05-17 13:40:10|7927.8|7927.8|7929.02|7929.02|7932.41|7932.41|7927.8|7927.8|0
1652794820000|2022-05-17 13:40:20|7929.3|7929.3|7929.02|7929.02|7930.71|7930.71|7927.61|7927.61|0
1652794830000|2022-05-17 13:40:30|7928.73|7928.73|7931.28|7931.28|7931.56|7931.56|7928.73|7928.73|0
1652794840000|2022-05-17 13:40:40|7931.84|7931.84|7932.69|7932.69|7932.69|7932.69|7931.28|7931.28|0
1652794850000|2022-05-17 13:40:50|7933.82|7933.82|7931.56|7931.56|7934.67|7934.67|7930.99|7930.99|0
1652794860000|2022-05-17 13:41:00|7932.69|7932.69|7933.25|7933.25|7934.95|7934.95|7931.56|7931.56|0
1652794870000|2022-05-17 13:41:10|7933.54|7933.54|7929.02|7929.02|7933.54|7933.54|7928.73|7928.73|0
1652794880000|2022-05-17 13:41:20|7929.07|7929.07|7924.55|7924.55|7929.07|7929.07|7924.55|7924.55|0
1652794890000|2022-05-17 13:41:30|7925.68|7925.68|7925.97|7925.97|7928.51|7928.51|7925.68|7925.68|0
1652794900000|2022-05-17 13:41:40|7926.82|7926.82|7928.56|7928.56|7929.69|7929.69|7926.82|7926.82|0
1652794910000|2022-05-17 13:41:50|7928.27|7928.27|7927.71|7927.71|7928.56|7928.56|7927.71|7927.71|0
1652794920000|2022-05-17 13:42:00|7928.27|7928.27|7926.58|7926.58|7928.27|7928.27|7926.3|7926.3|0
1652794930000|2022-05-17 13:42:10|7926.3|7926.3|7929.98|7929.98|7929.98|7929.98|7926.3|7926.3|0
1652794940000|2022-05-17 13:42:20|7930|7930|7931.13|7931.13|7931.69|7931.69|7930|7930|0
1652794950000|2022-05-17 13:42:30|7930.56|7930.56|7931.13|7931.13|7931.13|7931.13|7928.02|7928.02|0
1652794960000|2022-05-17 13:42:40|7930.85|7930.85|7929.43|7929.43|7930.85|7930.85|7928.31|7928.31|0
1652794970000|2022-05-17 13:42:50|7928.31|7928.31|7927.46|7927.46|7931.69|7931.69|7927.18|7927.18|0
1652794980000|2022-05-17 13:43:00|7927.74|7927.74|7933.11|7933.11|7933.96|7933.96|7927.74|7927.74|0
1652794990000|2022-05-17 13:43:10|7933.67|7933.67|7933.64|7933.64|7933.67|7933.67|7933.64|7933.64|0
1652795000000|2022-05-17 13:43:20|7934.21|7934.21|7936.21|7936.21|7937.62|7937.62|7934.21|7934.21|0
1652795010000|2022-05-17 13:43:30|7937.34|7937.34|7939.36|7939.36|7939.36|7939.36|7936.82|7936.82|0
1652795020000|2022-05-17 13:43:40|7938.23|7938.23|7938.52|7938.52|7938.52|7938.52|7937.1|7937.1|0
1652795030000|2022-05-17 13:43:50|7938.81|7938.81|7942.55|7942.55|7942.56|7942.56|7938.81|7938.81|0
1652795040000|2022-05-17 13:44:00|7942.27|7942.27|7940.91|7940.91|7943.82|7943.82|7939.5|7939.5|0
1652795050000|2022-05-17 13:44:10|7941.76|7941.76|7942.07|7942.07|7943.75|7943.75|7941.76|7941.76|0
1652795060000|2022-05-17 13:44:20|7942.03|7942.03|7942.31|7942.31|7942.88|7942.88|7942.03|7942.03|0
1652795070000|2022-05-17 13:44:30|7943.44|7943.44|7940.87|7940.87|7944.29|7944.29|7938.89|7938.89|0
1652795080000|2022-05-17 13:44:40|7939.18|7939.18|7941.44|7941.44|7941.72|7941.72|7938.89|7938.89|0
1652795090000|2022-05-17 13:44:50|7942.57|7942.57|7945.16|7945.16|7945.16|7945.16|7942.57|7942.57|0
1652795100000|2022-05-17 13:45:00|7945.44|7945.44|7945.12|7945.12|7945.73|7945.73|7942.9|7942.9|0
1652795110000|2022-05-17 13:45:10|7945.15|7945.15|7945.95|7945.95|7945.99|7945.99|7943.73|7943.73|0
1652795120000|2022-05-17 13:45:20|7946.52|7946.52|7945.06|7945.06|7946.52|7946.52|7945.06|7945.06|0
1652795130000|2022-05-17 13:45:30|7944.78|7944.78|7943.65|7943.65|7944.78|7944.78|7942.23|7942.23|0
1652795140000|2022-05-17 13:45:40|7943.36|7943.36|7944.21|7944.21|7944.49|7944.49|7943.36|7943.36|0
1652795150000|2022-05-17 13:45:50|7945.06|7945.06|7945.61|7945.61|7945.61|7945.61|7943.65|7943.65|0
1652795160000|2022-05-17 13:46:00|7945.89|7945.89|7947.02|7947.02|7947.87|7947.87|7945.61|7945.61|0
1652795170000|2022-05-17 13:46:10|7946.99|7946.99|7947.85|7947.85|7951.24|7951.24|7946.99|7946.99|0
1652795180000|2022-05-17 13:46:20|7948.13|7948.13|7947|7947|7948.13|7948.13|7946.72|7946.72|0
1652795190000|2022-05-17 13:46:30|7948.13|7948.13|7943.58|7943.58|7948.13|7948.13|7942.17|7942.17|0
1652795200000|2022-05-17 13:46:40|7945.56|7945.56|7944.14|7944.14|7945.56|7945.56|7944.14|7944.14|0
1652795210000|2022-05-17 13:46:50|7945.27|7945.27|7944.99|7944.99|7947.53|7947.53|7944.99|7944.99|0
1652795220000|2022-05-17 13:47:00|7946.12|7946.12|7945.21|7945.21|7946.12|7946.12|7944.99|7944.99|0
1652795230000|2022-05-17 13:47:10|7946.34|7946.34|7945.78|7945.78|7946.91|7946.91|7944.93|7944.93|0
1652795240000|2022-05-17 13:47:20|7944.65|7944.65|7943.99|7943.99|7944.65|7944.65|7942.58|7942.58|0
1652795250000|2022-05-17 13:47:30|7945.12|7945.12|7940.56|7940.56|7945.41|7945.41|7939.4|7939.4|0
1652795260000|2022-05-17 13:47:40|7941.69|7941.69|7940.56|7940.56|7941.69|7941.69|7940.56|7940.56|0
1652795270000|2022-05-17 13:47:50|7938.87|7938.87|7940.01|7940.01|7941.99|7941.99|7938.58|7938.58|0
1652795280000|2022-05-17 13:48:00|7938.6|7938.6|7940.54|7940.54|7940.58|7940.58|7938.6|7938.6|0
1652795290000|2022-05-17 13:48:10|7939.97|7939.97|7942.51|7942.51|7942.51|7942.51|7939.97|7939.97|0
1652795300000|2022-05-17 13:48:20|7943.64|7943.64|7945.34|7945.34|7945.34|7945.34|7943.64|7943.64|0
1652795310000|2022-05-17 13:48:30|7944.21|7944.21|7946.45|7946.45|7946.47|7946.47|7944.21|7944.21|0
1652795320000|2022-05-17 13:48:40|7946.73|7946.73|7945.32|7945.32|7947.02|7947.02|7943.62|7943.62|0
1652795330000|2022-05-17 13:48:50|7944.75|7944.75|7943.34|7943.34|7944.75|7944.75|7943.34|7943.34|0
1652795340000|2022-05-17 13:49:00|7941.92|7941.92|7945.52|7945.52|7946.16|7946.16|7941.92|7941.92|0
1652795350000|2022-05-17 13:49:10|7945.55|7945.55|7940.13|7940.13|7945.55|7945.55|7940.13|7940.13|0
1652795360000|2022-05-17 13:49:20|7939|7939|7936.17|7936.17|7939|7939|7936.17|7936.17|0
1652795370000|2022-05-17 13:49:30|7936.74|7936.74|7931.63|7931.63|7937.59|7937.59|7930.78|7930.78|0
1652795380000|2022-05-17 13:49:40|7932.76|7932.76|7932.19|7932.19|7933.88|7933.88|7932.19|7932.19|0
1652795390000|2022-05-17 13:49:50|7933.32|7933.32|7931.06|7931.06|7933.6|7933.6|7931.06|7931.06|0
1652795400000|2022-05-17 13:50:00|7930.18|7930.18|7935.57|7935.57|7935.57|7935.57|7930.18|7930.18|0
1652795410000|2022-05-17 13:50:10|7935.85|7935.85|7940.36|7940.36|7940.36|7940.36|7935.85|7935.85|0
1652795420000|2022-05-17 13:50:20|7941.21|7941.21|7939.79|7939.79|7941.21|7941.21|7938.1|7938.1|0
1652795430000|2022-05-17 13:50:30|7939.23|7939.23|7938.66|7938.66|7939.23|7939.23|7937.53|7937.53|0
1652795440000|2022-05-17 13:50:40|7937.53|7937.53|7940.09|7940.09|7940.09|7940.09|7936.4|7936.4|0
1652795450000|2022-05-17 13:50:50|7942.35|7942.35|7939.24|7939.24|7942.63|7942.63|7939.24|7939.24|0
1652795460000|2022-05-17 13:51:00|7938.11|7938.11|7939.54|7939.54|7939.54|7939.54|7937.83|7937.83|0
1652795470000|2022-05-17 13:51:10|7940.67|7940.67|7942.09|7942.09|7943.5|7943.5|7940.67|7940.67|0
1652795480000|2022-05-17 13:51:20|7943.21|7943.21|7945.27|7945.27|7946.7|7946.7|7942.09|7942.09|0
1652795490000|2022-05-17 13:51:30|7944.14|7944.14|7949.79|7949.79|7949.79|7949.79|7944.14|7944.14|0
1652795500000|2022-05-17 13:51:40|7948.66|7948.66|7951.2|7951.2|7951.2|7951.2|7948.66|7948.66|0
1652795510000|2022-05-17 13:51:50|7952.33|7952.33|7949.22|7949.22|7952.37|7952.37|7949.22|7949.22|0
1652795520000|2022-05-17 13:52:00|7948.94|7948.94|7946.38|7946.38|7948.95|7948.95|7946.38|7946.38|0
1652795530000|2022-05-17 13:52:10|7946.1|7946.1|7943.84|7943.84|7946.1|7946.1|7942.43|7942.43|0
1652795540000|2022-05-17 13:52:20|7943.27|7943.27|7943.54|7943.54|7943.54|7943.54|7942.13|7942.13|0
1652795550000|2022-05-17 13:52:30|7944.11|7944.11|7947.26|7947.26|7947.26|7947.26|7944.11|7944.11|0
1652795560000|2022-05-17 13:52:40|7947.54|7947.54|7947.26|7947.26|7948.67|7948.67|7947.26|7947.26|0
1652795570000|2022-05-17 13:52:50|7948.39|7948.39|7947.82|7947.82|7950.09|7950.09|7947.26|7947.26|0
1652795580000|2022-05-17 13:53:00|7947.26|7947.26|7952.07|7952.07|7952.07|7952.07|7947.26|7947.26|0
1652795590000|2022-05-17 13:53:10|7954.32|7954.32|7952.07|7952.07|7954.32|7954.32|7951.22|7951.22|0
1652795600000|2022-05-17 13:53:20|7953.19|7953.19|7952.71|7952.71|7954.97|7954.97|7952.71|7952.71|0
1652795610000|2022-05-17 13:53:30|7954.12|7954.12|7949.32|7949.32|7954.12|7954.12|7949.32|7949.32|0
1652795620000|2022-05-17 13:53:40|7949.6|7949.6|7950.73|7950.73|7951.86|7951.86|7949.6|7949.6|0
1652795630000|2022-05-17 13:53:50|7950.45|7950.45|7950.17|7950.17|7950.45|7950.45|7947.62|7947.62|0
1652795640000|2022-05-17 13:54:00|7950.18|7950.18|7950.47|7950.47|7950.75|7950.75|7948.49|7948.49|0
1652795650000|2022-05-17 13:54:10|7949.9|7949.9|7944.81|7944.81|7949.9|7949.9|7944.81|7944.81|0
1652795660000|2022-05-17 13:54:20|7943.69|7943.69|7945.66|7945.66|7945.66|7945.66|7943.4|7943.4|0
1652795670000|2022-05-17 13:54:30|7947.08|7947.08|7947.63|7947.63|7949.89|7949.89|7947.08|7947.08|0
1652795680000|2022-05-17 13:54:40|7947.06|7947.06|7945.32|7945.32|7948.19|7948.19|7945.32|7945.32|0
1652795690000|2022-05-17 13:54:50|7944.47|7944.47|7946.45|7946.45|7946.45|7946.45|7943.34|7943.34|0
1652795700000|2022-05-17 13:55:00|7946.16|7946.16|7944.43|7944.43|7946.73|7946.73|7944.43|7944.43|0
1652795710000|2022-05-17 13:55:10|7944.71|7944.71|7948.1|7948.1|7948.1|7948.1|7944.71|7944.71|0
1652795720000|2022-05-17 13:55:20|7947.82|7947.82|7945.22|7945.22|7947.82|7947.82|7942.39|7942.39|0
1652795730000|2022-05-17 13:55:30|7942.96|7942.96|7945.22|7945.22|7947.76|7947.76|7942.96|7942.96|0
1652795740000|2022-05-17 13:55:40|7944.94|7944.94|7946.64|7946.64|7946.64|7946.64|7944.38|7944.38|0
1652795750000|2022-05-17 13:55:50|7945.51|7945.51|7947.81|7947.81|7947.81|7947.81|7944.1|7944.1|0
1652795760000|2022-05-17 13:56:00|7947.53|7947.53|7947.24|7947.24|7949.79|7949.79|7947.24|7947.24|0
1652795770000|2022-05-17 13:56:10|7947.53|7947.53|7949.84|7949.84|7950.41|7950.41|7947.53|7947.53|0
1652795780000|2022-05-17 13:56:20|7948.71|7948.71|7950.69|7950.69|7950.69|7950.69|7948.71|7948.71|0
1652795790000|2022-05-17 13:56:30|7950.73|7950.73|7950.73|7950.73|7951.01|7951.01|7947.9|7947.9|0
1652795800000|2022-05-17 13:56:40|7950.44|7950.44|7950.44|7950.44|7950.44|7950.44|7947.62|7947.62|0
1652795810000|2022-05-17 13:56:50|7950.73|7950.73|7947.27|7947.27|7950.73|7950.73|7945.01|7945.01|0
1652795820000|2022-05-17 13:57:00|7948.4|7948.4|7945.86|7945.86|7949.81|7949.81|7945.86|7945.86|0
1652795830000|2022-05-17 13:57:10|7946.14|7946.14|7949.25|7949.25|7950.1|7950.1|7946.14|7946.14|0
1652795840000|2022-05-17 13:57:20|7950.38|7950.38|7949.11|7949.11|7952.49|7952.49|7947.98|7947.98|0
1652795850000|2022-05-17 13:57:30|7949.68|7949.68|7951.09|7951.09|7951.38|7951.38|7949.68|7949.68|0
1652795860000|2022-05-17 13:57:40|7951.7|7951.7|7954.33|7954.33|7954.33|7954.33|7951.7|7951.7|0
1652795870000|2022-05-17 13:57:50|7955.46|7955.46|7955.5|7955.5|7955.74|7955.74|7954.33|7954.33|0
1652795880000|2022-05-17 13:58:00|7955.79|7955.79|7959.78|7959.78|7959.78|7959.78|7955.5|7955.5|0
1652795890000|2022-05-17 13:58:10|7958.66|7958.66|7957.81|7957.81|7958.66|7958.66|7957.81|7957.81|0
1652795900000|2022-05-17 13:58:20|7957.53|7957.53|7957.53|7957.53|7958.94|7958.94|7957.24|7957.24|0
1652795910000|2022-05-17 13:58:30|7957.81|7957.81|7959|7959|7959.29|7959.29|7957.81|7957.81|0
1652795920000|2022-05-17 13:58:40|7957.31|7957.31|7958.11|7958.11|7958.15|7958.15|7957.02|7957.02|0
1652795930000|2022-05-17 13:58:50|7959.24|7959.24|7958.38|7958.38|7960.94|7960.94|7958.11|7958.11|0
1652795940000|2022-05-17 13:59:00|7959.51|7959.51|7958.66|7958.66|7960.07|7960.07|7958.66|7958.66|0
1652795950000|2022-05-17 13:59:10|7959.23|7959.23|7958.65|7958.65|7959.23|7959.23|7958.65|7958.65|0
1652795960000|2022-05-17 13:59:20|7959.78|7959.78|7960.34|7960.34|7961.47|7961.47|7958.93|7958.93|0
1652795970000|2022-05-17 13:59:30|7960.06|7960.06|7960.06|7960.06|7960.34|7960.34|7959.22|7959.22|0
1652795980000|2022-05-17 13:59:40|7958.93|7958.93|7961.19|7961.19|7961.19|7961.19|7958.93|7958.93|0
1652795990000|2022-05-17 13:59:50|7962.32|7962.32|7962.91|7962.91|7962.91|7962.91|7960.59|7960.59|0
1652796000000|2022-05-17 14:00:00|7961.78|7961.78|7966.04|7966.04|7966.89|7966.89|7961.78|7961.78|0
1652796010000|2022-05-17 14:00:10|7964.91|7964.91|7965.48|7965.48|7966.04|7966.04|7963.79|7963.79|0
1652796020000|2022-05-17 14:00:20|7964.91|7964.91|7964.91|7964.91|7965.2|7965.2|7962.65|7962.65|0
1652796030000|2022-05-17 14:00:30|7963.79|7963.79|7965.19|7965.19|7966.04|7966.04|7963.5|7963.5|0
1652796040000|2022-05-17 14:00:40|7964.91|7964.91|7964.06|7964.06|7965.48|7965.48|7963.21|7963.21|0
1652796050000|2022-05-17 14:00:50|7965.19|7965.19|7962.96|7962.96|7965.21|7965.21|7962.96|7962.96|0
1652796060000|2022-05-17 14:01:00|7963.52|7963.52|7963.52|7963.52|7963.52|7963.52|7963.24|7963.24|0
1652796070000|2022-05-17 14:01:10|7965.78|7965.78|7967.22|7967.22|7967.22|7967.22|7965.78|7965.78|0
1652796080000|2022-05-17 14:01:20|7967.5|7967.5|7963.55|7963.55|7967.5|7967.5|7963.55|7963.55|0
1652796090000|2022-05-17 14:01:30|7964.68|7964.68|7967.5|7967.5|7967.5|7967.5|7964.68|7964.68|0
1652796100000|2022-05-17 14:01:40|7967.22|7967.22|7967.67|7967.67|7967.67|7967.67|7966.09|7966.09|0
1652796110000|2022-05-17 14:01:50|7967.11|7967.11|7965.14|7965.14|7967.11|7967.11|7964|7964|0
1652796120000|2022-05-17 14:02:00|7964.86|7964.86|7963.72|7963.72|7965.42|7965.42|7962.88|7962.88|0
1652796130000|2022-05-17 14:02:10|7962.59|7962.59|7965.66|7965.66|7967.11|7967.11|7962.59|7962.59|0
1652796140000|2022-05-17 14:02:20|7963.4|7963.4|7961.99|7961.99|7963.4|7963.4|7960.86|7960.86|0
1652796150000|2022-05-17 14:02:30|7960.86|7960.86|7966.48|7966.48|7966.48|7966.48|7960.84|7960.84|0
1652796160000|2022-05-17 14:02:40|7967.05|7967.05|7967.61|7967.61|7968.18|7968.18|7967.05|7967.05|0
1652796170000|2022-05-17 14:02:50|7967.32|7967.32|7967.91|7967.91|7967.91|7967.91|7967.04|7967.04|0
1652796180000|2022-05-17 14:03:00|7967.63|7967.63|7968.76|7968.76|7968.76|7968.76|7967.34|7967.34|0
1652796190000|2022-05-17 14:03:10|7968.48|7968.48|7966.78|7966.78|7968.48|7968.48|7966.78|7966.78|0
1652796200000|2022-05-17 14:03:20|7967.07|7967.07|7967.64|7967.64|7971.02|7971.02|7967.07|7967.07|0
1652796210000|2022-05-17 14:03:30|7968.77|7968.77|7963.96|7963.96|7968.77|7968.77|7963.96|7963.96|0
1652796220000|2022-05-17 14:03:40|7963.68|7963.68|7963.4|7963.4|7965.38|7965.38|7963.4|7963.4|0
1652796230000|2022-05-17 14:03:50|7964.53|7964.53|7961.98|7961.98|7964.53|7964.53|7961.98|7961.98|0
1652796240000|2022-05-17 14:04:00|7960.86|7960.86|7963.07|7963.07|7963.07|7963.07|7960.82|7960.82|0
1652796250000|2022-05-17 14:04:10|7964.2|7964.2|7965.62|7965.62|7965.62|7965.62|7964.2|7964.2|0
1652796260000|2022-05-17 14:04:20|7965.64|7965.64|7965.69|7965.69|7967.66|7967.66|7965.64|7965.64|0
1652796270000|2022-05-17 14:04:30|7965.97|7965.97|7968.23|7968.23|7968.51|7968.51|7965.97|7965.97|0
1652796280000|2022-05-17 14:04:40|7969.36|7969.36|7970.03|7970.03|7970.31|7970.31|7969.36|7969.36|0
1652796290000|2022-05-17 14:04:50|7970.31|7970.31|7970.03|7970.03|7970.31|7970.31|7969.74|7969.74|0
1652796300000|2022-05-17 14:05:00|7970.59|7970.59|7972.57|7972.57|7972.57|7972.57|7970.31|7970.31|0
1652796310000|2022-05-17 14:05:10|7972|7972|7964.09|7964.09|7972|7972|7964.09|7964.09|0
1652796320000|2022-05-17 14:05:20|7964.38|7964.38|7961.19|7961.19|7964.66|7964.66|7960.04|7960.04|0
1652796330000|2022-05-17 14:05:30|7961.17|7961.17|7962.02|7962.02|7962.02|7962.02|7958.92|7958.92|0
1652796340000|2022-05-17 14:05:40|7960.31|7960.31|7959.46|7959.46|7960.31|7960.31|7958.61|7958.61|0
1652796350000|2022-05-17 14:05:50|7958.33|7958.33|7956.63|7956.63|7958.33|7958.33|7956.63|7956.63|0
1652796360000|2022-05-17 14:06:00|7955.5|7955.5|7956.34|7956.34|7956.34|7956.34|7954.09|7954.09|0
1652796370000|2022-05-17 14:06:10|7956.37|7956.37|7957.21|7957.21|7958.09|7958.09|7954.96|7954.96|0
1652796380000|2022-05-17 14:06:20|7956.93|7956.93|7952.69|7952.69|7956.93|7956.93|7952.69|7952.69|0
1652796390000|2022-05-17 14:06:30|7953.82|7953.82|7955.2|7955.2|7955.23|7955.23|7953.5|7953.5|0
1652796400000|2022-05-17 14:06:40|7955.76|7955.76|7954.92|7954.92|7956.05|7956.05|7954.07|7954.07|0
1652796410000|2022-05-17 14:06:50|7954.64|7954.64|7955.2|7955.2|7955.48|7955.48|7952.09|7952.09|0
1652796420000|2022-05-17 14:07:00|7956.33|7956.33|7951.81|7951.81|7956.33|7956.33|7951.81|7951.81|0
1652796430000|2022-05-17 14:07:10|7951.52|7951.52|7951.83|7951.83|7954.09|7954.09|7950.41|7950.41|0
1652796440000|2022-05-17 14:07:20|7952.96|7952.96|7953.73|7953.73|7953.73|7953.73|7951.75|7951.75|0
1652796450000|2022-05-17 14:07:30|7954.86|7954.86|7951.49|7951.49|7955.14|7955.14|7950.36|7950.36|0
1652796460000|2022-05-17 14:07:40|7952.62|7952.62|7957.08|7957.08|7957.08|7957.08|7952.62|7952.62|0
1652796470000|2022-05-17 14:07:50|7957.37|7957.37|7955.39|7955.39|7957.37|7957.37|7954.26|7954.26|0
1652796480000|2022-05-17 14:08:00|7955.96|7955.96|7954.56|7954.56|7956.52|7956.52|7953.43|7953.43|0
1652796490000|2022-05-17 14:08:10|7953.71|7953.71|7950.89|7950.89|7953.71|7953.71|7950.6|7950.6|0
1652796500000|2022-05-17 14:08:20|7952.02|7952.02|7957.1|7957.1|7957.1|7957.1|7952.02|7952.02|0
1652796510000|2022-05-17 14:08:30|7957.17|7957.17|7959.45|7959.45|7959.45|7959.45|7956.89|7956.89|0
1652796520000|2022-05-17 14:08:40|7958.04|7958.04|7961.15|7961.15|7961.15|7961.15|7958.04|7958.04|0
1652796530000|2022-05-17 14:08:50|7960.02|7960.02|7961.19|7961.19|7961.19|7961.19|7958.6|7958.6|0
1652796540000|2022-05-17 14:09:00|7961.26|7961.26|7959.48|7959.48|7961.26|7961.26|7958.63|7958.63|0
1652796550000|2022-05-17 14:09:10|7958.35|7958.35|7954.31|7954.31|7958.55|7958.55|7953.75|7953.75|0
1652796560000|2022-05-17 14:09:20|7954.6|7954.6|7954.31|7954.31|7956|7956|7953.75|7953.75|0
1652796570000|2022-05-17 14:09:30|7954.88|7954.88|7958.55|7958.55|7958.55|7958.55|7954.88|7954.88|0
1652796580000|2022-05-17 14:09:40|7958.83|7958.83|7954.56|7954.56|7958.83|7958.83|7954.56|7954.56|0
1652796590000|2022-05-17 14:09:50|7955.41|7955.41|7953.11|7953.11|7955.41|7955.41|7953.11|7953.11|0
1652796600000|2022-05-17 14:10:00|7953.4|7953.4|7951.98|7951.98|7953.4|7953.4|7950.86|7950.86|0
1652796610000|2022-05-17 14:10:10|7950.86|7950.86|7945.99|7945.99|7950.86|7950.86|7945.73|7945.73|0
1652796620000|2022-05-17 14:10:20|7946.27|7946.27|7946.27|7946.27|7947.4|7947.4|7945.99|7945.99|0
1652796630000|2022-05-17 14:10:30|7945.99|7945.99|7950.27|7950.27|7950.56|7950.56|7945.99|7945.99|0
1652796640000|2022-05-17 14:10:40|7949.15|7949.15|7948.28|7948.28|7949.98|7949.98|7948.26|7948.26|0
1652796650000|2022-05-17 14:10:50|7947.15|7947.15|7946.3|7946.3|7948.28|7948.28|7946.03|7946.03|0
1652796660000|2022-05-17 14:11:00|7946.02|7946.02|7947.93|7947.93|7947.93|7947.93|7944.29|7944.29|0
1652796670000|2022-05-17 14:11:10|7946.8|7946.8|7947.65|7947.65|7948.22|7948.22|7946.24|7946.24|0
1652796680000|2022-05-17 14:11:20|7947.93|7947.93|7950.49|7950.49|7950.49|7950.49|7947.93|7947.93|0
1652796690000|2022-05-17 14:11:30|7951.62|7951.62|7951.34|7951.34|7951.62|7951.62|7950.49|7950.49|0
1652796700000|2022-05-17 14:11:40|7951.62|7951.62|7947.95|7947.95|7951.9|7951.9|7947.95|7947.95|0
1652796710000|2022-05-17 14:11:50|7949.07|7949.07|7950.49|7950.49|7950.49|7950.49|7949.07|7949.07|0
1652796720000|2022-05-17 14:12:00|7949.92|7949.92|7951.9|7951.9|7953.32|7953.32|7949.92|7949.92|0
1652796730000|2022-05-17 14:12:10|7951.62|7951.62|7949.69|7949.69|7951.62|7951.62|7949.69|7949.69|0
1652796740000|2022-05-17 14:12:20|7950.82|7950.82|7946.3|7946.3|7950.82|7950.82|7946.3|7946.3|0
1652796750000|2022-05-17 14:12:30|7947.43|7947.43|7950.8|7950.8|7950.8|7950.8|7947.43|7947.43|0
1652796760000|2022-05-17 14:12:40|7951.09|7951.09|7945.98|7945.98|7951.09|7951.09|7945.42|7945.42|0
1652796770000|2022-05-17 14:12:50|7947.11|7947.11|7946.81|7946.81|7947.11|7947.11|7945.11|7945.11|0
1652796780000|2022-05-17 14:13:00|7947.94|7947.94|7947.38|7947.38|7949.63|7949.63|7947.38|7947.38|0
1652796790000|2022-05-17 14:13:10|7947.66|7947.66|7946.81|7946.81|7949.07|7949.07|7946.81|7946.81|0
1652796800000|2022-05-17 14:13:20|7947.1|7947.1|7945.42|7945.42|7947.1|7947.1|7945.42|7945.42|0
1652796810000|2022-05-17 14:13:30|7946.55|7946.55|7944.01|7944.01|7946.55|7946.55|7942.88|7942.88|0
1652796820000|2022-05-17 14:13:40|7944.29|7944.29|7942.03|7942.03|7945.98|7945.98|7941.75|7941.75|0
1652796830000|2022-05-17 14:13:50|7941.99|7941.99|7941.43|7941.43|7942.84|7942.84|7941.43|7941.43|0
1652796840000|2022-05-17 14:14:00|7942.64|7942.64|7941.99|7941.99|7944.05|7944.05|7941.99|7941.99|0
1652796850000|2022-05-17 14:14:10|7943.12|7943.12|7946.51|7946.51|7946.51|7946.51|7943.12|7943.12|0
1652796860000|2022-05-17 14:14:20|7946.41|7946.41|7945.9|7945.9|7946.73|7946.73|7944.77|7944.77|0
1652796870000|2022-05-17 14:14:30|7944.77|7944.77|7947.88|7947.88|7947.88|7947.88|7944.77|7944.77|0
1652796880000|2022-05-17 14:14:40|7947.94|7947.94|7946.55|7946.55|7947.96|7947.96|7946.55|7946.55|0
1652796890000|2022-05-17 14:14:50|7947.68|7947.68|7943.44|7943.44|7948.24|7948.24|7943.44|7943.44|0
1652796900000|2022-05-17 14:15:00|7943.42|7943.42|7947.66|7947.66|7947.66|7947.66|7943.42|7943.42|0
1652796910000|2022-05-17 14:15:10|7948.23|7948.23|7945.62|7945.62|7948.23|7948.23|7944.21|7944.21|0
1652796920000|2022-05-17 14:15:20|7946.75|7946.75|7947.66|7947.66|7947.7|7947.7|7946.75|7946.75|0
1652796930000|2022-05-17 14:15:30|7948.79|7948.79|7947.1|7947.1|7948.79|7948.79|7947.1|7947.1|0
1652796940000|2022-05-17 14:15:40|7947.38|7947.38|7943.99|7943.99|7948.79|7948.79|7943.99|7943.99|0
1652796950000|2022-05-17 14:15:50|7943.7|7943.7|7939.66|7939.66|7943.7|7943.7|7939.66|7939.66|0
1652796960000|2022-05-17 14:16:00|7938.53|7938.53|7938.24|7938.24|7939.66|7939.66|7937.12|7937.12|0
1652796970000|2022-05-17 14:16:10|7937.12|7937.12|7938.22|7938.22|7938.24|7938.24|7937.12|7937.12|0
1652796980000|2022-05-17 14:16:20|7937.09|7937.09|7939.07|7939.07|7939.07|7939.07|7937.09|7937.09|0
1652796990000|2022-05-17 14:16:30|7939.35|7939.35|7940.74|7940.74|7943.05|7943.05|7939.35|7939.35|0
1652797000000|2022-05-17 14:16:40|7941.87|7941.87|7942.44|7942.44|7942.44|7942.44|7941.87|7941.87|0
1652797010000|2022-05-17 14:16:50|7942.16|7942.16|7944.73|7944.73|7944.73|7944.73|7941.31|7941.31|0
1652797020000|2022-05-17 14:17:00|7944.71|7944.71|7944.98|7944.98|7945.27|7945.27|7943.86|7943.86|0
1652797030000|2022-05-17 14:17:10|7943.86|7943.86|7945.27|7945.27|7946.68|7946.68|7943.57|7943.57|0
1652797040000|2022-05-17 14:17:20|7945.55|7945.55|7947.53|7947.53|7948.66|7948.66|7945.55|7945.55|0
1652797050000|2022-05-17 14:17:30|7947.25|7947.25|7950.07|7950.07|7951.2|7951.2|7946.68|7946.68|0
1652797060000|2022-05-17 14:17:40|7948.66|7948.66|7948.94|7948.94|7950.07|7950.07|7948.66|7948.66|0
1652797070000|2022-05-17 14:17:50|7948.66|7948.66|7950.35|7950.35|7950.64|7950.64|7948.66|7948.66|0
1652797080000|2022-05-17 14:18:00|7950.07|7950.07|7948.94|7948.94|7950.35|7950.35|7948.66|7948.66|0
1652797090000|2022-05-17 14:18:10|7950.07|7950.07|7948.94|7948.94|7950.07|7950.07|7948.94|7948.94|0
1652797100000|2022-05-17 14:18:20|7950.07|7950.07|7952.08|7952.08|7952.08|7952.08|7948.94|7948.94|0
1652797110000|2022-05-17 14:18:30|7953.21|7953.21|7952.37|7952.37|7953.5|7953.5|7952.08|7952.08|0
1652797120000|2022-05-17 14:18:40|7954.63|7954.63|7955.05|7955.05|7955.05|7955.05|7953.21|7953.21|0
1652797130000|2022-05-17 14:18:50|7955.33|7955.33|7954.76|7954.76|7955.33|7955.33|7954.2|7954.2|0
1652797140000|2022-05-17 14:19:00|7953.64|7953.64|7958.46|7958.46|7958.74|7958.74|7953.64|7953.64|0
1652797150000|2022-05-17 14:19:10|7958.18|7958.18|7963.55|7963.55|7963.55|7963.55|7958.18|7958.18|0
1652797160000|2022-05-17 14:19:20|7963.26|7963.26|7964.96|7964.96|7965.53|7965.53|7963.26|7963.26|0
1652797170000|2022-05-17 14:19:30|7965.24|7965.24|7967.22|7967.22|7967.22|7967.22|7964.11|7964.11|0
1652797180000|2022-05-17 14:19:40|7967.5|7967.5|7968.92|7968.92|7968.92|7968.92|7966.09|7966.09|0
1652797190000|2022-05-17 14:19:50|7970.05|7970.05|7968.92|7968.92|7970.05|7970.05|7968.92|7968.92|0
1652797200000|2022-05-17 14:20:00|7970.05|7970.05|7971.8|7971.8|7971.8|7971.8|7970.05|7970.05|0
1652797210000|2022-05-17 14:20:10|7972.09|7972.09|7972.42|7972.42|7973.26|7973.26|7971.01|7971.01|0
1652797220000|2022-05-17 14:20:20|7972.13|7972.13|7970.99|7970.99|7973.26|7973.26|7970.99|7970.99|0
1652797230000|2022-05-17 14:20:30|7970.98|7970.98|7972.39|7972.39|7972.39|7972.39|7970.7|7970.7|0
1652797240000|2022-05-17 14:20:40|7971.83|7971.83|7972.66|7972.66|7972.66|7972.66|7971.24|7971.24|0
1652797250000|2022-05-17 14:20:50|7974.07|7974.07|7969.83|7969.83|7974.07|7974.07|7969.83|7969.83|0
1652797260000|2022-05-17 14:21:00|7969.59|7969.59|7970.99|7970.99|7971.55|7971.55|7967.3|7967.3|0
1652797270000|2022-05-17 14:21:10|7972.12|7972.12|7970.7|7970.7|7972.12|7972.12|7970.7|7970.7|0
1652797280000|2022-05-17 14:21:20|7969.29|7969.29|7968.75|7968.75|7969.29|7969.29|7967.59|7967.59|0
1652797290000|2022-05-17 14:21:30|7969.88|7969.88|7967.34|7967.34|7970.45|7970.45|7967.34|7967.34|0
1652797300000|2022-05-17 14:21:40|7967.63|7967.63|7969.32|7969.32|7970.45|7970.45|7967.34|7967.34|0
1652797310000|2022-05-17 14:21:50|7969.04|7969.04|7971.3|7971.3|7971.3|7971.3|7969.04|7969.04|0
1652797320000|2022-05-17 14:22:00|7970.17|7970.17|7968.19|7968.19|7970.45|7970.45|7967.06|7967.06|0
1652797330000|2022-05-17 14:22:10|7965.65|7965.65|7961.38|7961.38|7965.65|7965.65|7961.38|7961.38|0
1652797340000|2022-05-17 14:22:20|7960.25|7960.25|7963.07|7963.07|7963.07|7963.07|7958.27|7958.27|0
1652797350000|2022-05-17 14:22:30|7961.94|7961.94|7962.55|7962.55|7962.55|7962.55|7961.13|7961.13|0
1652797360000|2022-05-17 14:22:40|7961.42|7961.42|7959.72|7959.72|7961.42|7961.42|7959.72|7959.72|0
1652797370000|2022-05-17 14:22:50|7961.13|7961.13|7963.96|7963.96|7965.09|7965.09|7961.13|7961.13|0
1652797380000|2022-05-17 14:23:00|7964.25|7964.25|7965.4|7965.4|7965.68|7965.68|7964.25|7964.25|0
1652797390000|2022-05-17 14:23:10|7963.14|7963.14|7963.7|7963.7|7964.27|7964.27|7962.29|7962.29|0
1652797400000|2022-05-17 14:23:20|7963.42|7963.42|7960.33|7960.33|7963.42|7963.42|7960.33|7960.33|0
1652797410000|2022-05-17 14:23:30|7960.05|7960.05|7957.22|7957.22|7960.05|7960.05|7955.8|7955.8|0
1652797420000|2022-05-17 14:23:40|7958.07|7958.07|7961.17|7961.17|7961.17|7961.17|7958.07|7958.07|0
1652797430000|2022-05-17 14:23:50|7960.89|7960.89|7962.31|7962.31|7963.44|7963.44|7960.89|7960.89|0
1652797440000|2022-05-17 14:24:00|7961.74|7961.74|7964.28|7964.28|7964.28|7964.28|7961.74|7961.74|0
1652797450000|2022-05-17 14:24:10|7964.57|7964.57|7965.4|7965.4|7965.69|7965.69|7964.57|7964.57|0
1652797460000|2022-05-17 14:24:20|7965.68|7965.68|7964.55|7964.55|7965.68|7965.68|7964.55|7964.55|0
1652797470000|2022-05-17 14:24:30|7965.68|7965.68|7967.94|7967.94|7967.94|7967.94|7965.68|7965.68|0
1652797480000|2022-05-17 14:24:40|7966.53|7966.53|7967.94|7967.94|7967.94|7967.94|7966.53|7966.53|0
1652797490000|2022-05-17 14:24:50|7966.82|7966.82|7968.23|7968.23|7968.23|7968.23|7966.53|7966.53|0
1652797500000|2022-05-17 14:25:00|7967.1|7967.1|7965.67|7965.67|7967.1|7967.1|7965.38|7965.38|0
1652797510000|2022-05-17 14:25:10|7966.79|7966.79|7964.25|7964.25|7968.21|7968.21|7964.25|7964.25|0
1652797520000|2022-05-17 14:25:20|7963.12|7963.12|7967.59|7967.59|7967.59|7967.59|7962.79|7962.79|0
1652797530000|2022-05-17 14:25:30|7966.46|7966.46|7967.31|7967.31|7967.31|7967.31|7966.18|7966.18|0
1652797540000|2022-05-17 14:25:40|7966.18|7966.18|7967.59|7967.59|7967.59|7967.59|7965.89|7965.89|0
1652797550000|2022-05-17 14:25:50|7966.46|7966.46|7964.49|7964.49|7966.47|7966.47|7964.49|7964.49|0
1652797560000|2022-05-17 14:26:00|7964.21|7964.21|7961.95|7961.95|7964.21|7964.21|7961.95|7961.95|0
1652797570000|2022-05-17 14:26:10|7963.08|7963.08|7962.78|7962.78|7964.49|7964.49|7961.66|7961.66|0
1652797580000|2022-05-17 14:26:20|7962.8|7962.8|7962.88|7962.88|7962.88|7962.88|7961.47|7961.47|0
1652797590000|2022-05-17 14:26:30|7962.6|7962.6|7963.17|7963.17|7963.17|7963.17|7962.6|7962.6|0
1652797600000|2022-05-17 14:26:40|7963.73|7963.73|7964.65|7964.65|7964.86|7964.86|7963.45|7963.45|0
1652797610000|2022-05-17 14:26:50|7965.78|7965.78|7966.1|7966.1|7966.1|7966.1|7963.52|7963.52|0
1652797620000|2022-05-17 14:27:00|7964.97|7964.97|7963.02|7963.02|7964.97|7964.97|7963.02|7963.02|0
1652797630000|2022-05-17 14:27:10|7962.73|7962.73|7962.17|7962.17|7962.73|7962.73|7961.88|7961.88|0
1652797640000|2022-05-17 14:27:20|7961.6|7961.6|7961.6|7961.6|7961.88|7961.88|7960.75|7960.75|0
1652797650000|2022-05-17 14:27:30|7961.89|7961.89|7961.61|7961.61|7964.14|7964.14|7960.76|7960.76|0
1652797660000|2022-05-17 14:27:40|7961.89|7961.89|7961.32|7961.32|7964.15|7964.15|7961.32|7961.32|0
1652797670000|2022-05-17 14:27:50|7961.04|7961.04|7957.61|7957.61|7961.04|7961.04|7957.61|7957.61|0
1652797680000|2022-05-17 14:28:00|7957.89|7957.89|7958.39|7958.39|7959.02|7959.02|7955.85|7955.85|0
1652797690000|2022-05-17 14:28:10|7958.68|7958.68|7956.89|7956.89|7960.37|7960.37|7956.89|7956.89|0
1652797700000|2022-05-17 14:28:20|7956.86|7956.86|7959.4|7959.4|7959.4|7959.4|7956.58|7956.58|0
1652797710000|2022-05-17 14:28:30|7959.12|7959.12|7957.39|7957.39|7959.12|7959.12|7954.85|7954.85|0
1652797720000|2022-05-17 14:28:40|7956.27|7956.27|7953.72|7953.72|7956.27|7956.27|7953.72|7953.72|0
1652797730000|2022-05-17 14:28:50|7954.01|7954.01|7956.83|7956.83|7956.83|7956.83|7954.01|7954.01|0
1652797740000|2022-05-17 14:29:00|7957.4|7957.4|7958.53|7958.53|7958.53|7958.53|7955.99|7955.99|0
1652797750000|2022-05-17 14:29:10|7957.96|7957.96|7958.53|7958.53|7958.81|7958.81|7957.12|7957.12|0
1652797760000|2022-05-17 14:29:20|7959.66|7959.66|7954.29|7954.29|7961.64|7961.64|7954.29|7954.29|0
1652797770000|2022-05-17 14:29:30|7954.19|7954.19|7951.61|7951.61|7955.89|7955.89|7951.61|7951.61|0
1652797780000|2022-05-17 14:29:40|7952.74|7952.74|7949.62|7949.62|7953.02|7953.02|7949.62|7949.62|0
1652797790000|2022-05-17 14:29:50|7950.75|7950.75|7947.93|7947.93|7950.75|7950.75|7947.93|7947.93|0
1652797800000|2022-05-17 14:30:00|7948.77|7948.77|7951.31|7951.31|7951.31|7951.31|7947.64|7947.64|0
1652797810000|2022-05-17 14:30:10|7951.59|7951.59|7953|7953|7955.26|7955.26|7951.59|7951.59|0
1652797820000|2022-05-17 14:30:20|7952.72|7952.72|7952.44|7952.44|7953|7953|7951.02|7951.02|0
1652797830000|2022-05-17 14:30:30|7952.72|7952.72|7954.91|7954.91|7956.04|7956.04|7952.72|7952.72|0
1652797840000|2022-05-17 14:30:40|7954.63|7954.63|7958.3|7958.3|7958.3|7958.3|7954.06|7954.06|0
1652797850000|2022-05-17 14:30:50|7957.45|7957.45|7957.45|7957.45|7957.45|7957.45|7957.16|7957.16|0
1652797860000|2022-05-17 14:31:00|7956.32|7956.32|7954.34|7954.34|7958.01|7958.01|7954.34|7954.34|0
1652797870000|2022-05-17 14:31:10|7954.06|7954.06|7954.56|7954.56|7954.56|7954.56|7951.45|7951.45|0
1652797880000|2022-05-17 14:31:20|7953.43|7953.43|7956.54|7956.54|7956.54|7956.54|7953.43|7953.43|0
1652797890000|2022-05-17 14:31:30|7956.82|7956.82|7959.9|7959.9|7959.9|7959.9|7956.82|7956.82|0
1652797900000|2022-05-17 14:31:40|7959.33|7959.33|7956.79|7956.79|7959.33|7959.33|7956.79|7956.79|0
1652797910000|2022-05-17 14:31:50|7956.5|7956.5|7955.09|7955.09|7956.5|7956.5|7953.96|7953.96|0
1652797920000|2022-05-17 14:32:00|7952.83|7952.83|7951.84|7951.84|7953.03|7953.03|7950.29|7950.29|0
1652797930000|2022-05-17 14:32:10|7951.28|7951.28|7948.98|7948.98|7952.37|7952.37|7948.98|7948.98|0
1652797940000|2022-05-17 14:32:20|7948.94|7948.94|7952.31|7952.31|7952.31|7952.31|7948.92|7948.92|0
1652797950000|2022-05-17 14:32:30|7951.18|7951.18|7948.41|7948.41|7951.18|7951.18|7948.41|7948.41|0
1652797960000|2022-05-17 14:32:40|7947.85|7947.85|7945.58|7945.58|7948.69|7948.69|7945.58|7945.58|0
1652797970000|2022-05-17 14:32:50|7946.71|7946.71|7948.13|7948.13|7948.97|7948.97|7946.71|7946.71|0
1652797980000|2022-05-17 14:33:00|7947.85|7947.85|7944.74|7944.74|7947.85|7947.85|7944.74|7944.74|0
1652797990000|2022-05-17 14:33:10|7945.02|7945.02|7946.17|7946.17|7946.17|7946.17|7945.02|7945.02|0
1652798000000|2022-05-17 14:33:20|7946.73|7946.73|7948.15|7948.15|7948.15|7948.15|7946.45|7946.45|0
1652798010000|2022-05-17 14:33:30|7949|7949|7946.73|7946.73|7949|7949|7946.73|7946.73|0
1652798020000|2022-05-17 14:33:40|7946.45|7946.45|7948.71|7948.71|7948.71|7948.71|7946.45|7946.45|0
1652798030000|2022-05-17 14:33:50|7949.28|7949.28|7946.44|7946.44|7949.28|7949.28|7945.31|7945.31|0
1652798040000|2022-05-17 14:34:00|7947.56|7947.56|7949.33|7949.33|7949.33|7949.33|7947.56|7947.56|0
1652798050000|2022-05-17 14:34:10|7950.46|7950.46|7951.31|7951.31|7951.31|7951.31|7949.61|7949.61|0
1652798060000|2022-05-17 14:34:20|7951.59|7951.59|7955.89|7955.89|7955.91|7955.91|7951.59|7951.59|0
1652798070000|2022-05-17 14:34:30|7955.97|7955.97|7955.4|7955.4|7957.1|7957.1|7955.4|7955.4|0
1652798080000|2022-05-17 14:34:40|7953.71|7953.71|7954.84|7954.84|7954.84|7954.84|7953.71|7953.71|0
1652798090000|2022-05-17 14:34:50|7955.12|7955.12|7959.95|7959.95|7959.95|7959.95|7955.12|7955.12|0
1652798100000|2022-05-17 14:35:00|7958.82|7958.82|7959.63|7959.63|7959.67|7959.67|7958.54|7958.54|0
1652798110000|2022-05-17 14:35:10|7959.34|7959.34|7956.52|7956.52|7959.34|7959.34|7956.52|7956.52|0
1652798120000|2022-05-17 14:35:20|7957.65|7957.65|7952.56|7952.56|7957.65|7957.65|7952.56|7952.56|0
1652798130000|2022-05-17 14:35:30|7951.99|7951.99|7953.41|7953.41|7953.41|7953.41|7951.99|7951.99|0
1652798140000|2022-05-17 14:35:40|7952.28|7952.28|7952.56|7952.56|7952.56|7952.56|7951.99|7951.99|0
1652798150000|2022-05-17 14:35:50|7953.69|7953.69|7953.08|7953.08|7953.69|7953.69|7953.08|7953.08|0
1652798160000|2022-05-17 14:36:00|7952.8|7952.8|7953.3|7953.3|7953.3|7953.3|7951.67|7951.67|0
1652798170000|2022-05-17 14:36:10|7954.43|7954.43|7955.84|7955.84|7957.26|7957.26|7954.43|7954.43|0
1652798180000|2022-05-17 14:36:20|7955.28|7955.28|7953.86|7953.86|7955.28|7955.28|7952.74|7952.74|0
1652798190000|2022-05-17 14:36:30|7952.74|7952.74|7952.8|7952.8|7953.02|7953.02|7952.74|7952.74|0
1652798200000|2022-05-17 14:36:40|7955.05|7955.05|7952.23|7952.23|7955.34|7955.34|7952.23|7952.23|0
1652798210000|2022-05-17 14:36:50|7953.36|7953.36|7951.95|7951.95|7955.9|7955.9|7951.66|7951.66|0
1652798220000|2022-05-17 14:37:00|7953.07|7953.07|7950.81|7950.81|7953.07|7953.07|7949.12|7949.12|0
1652798230000|2022-05-17 14:37:10|7950.53|7950.53|7951.1|7951.1|7951.1|7951.1|7949.12|7949.12|0
1652798240000|2022-05-17 14:37:20|7949.97|7949.97|7947.71|7947.71|7949.97|7949.97|7947.71|7947.71|0
1652798250000|2022-05-17 14:37:30|7947.99|7947.99|7949.4|7949.4|7949.69|7949.69|7947.99|7947.99|0
1652798260000|2022-05-17 14:37:40|7950.53|7950.53|7953.36|7953.36|7953.36|7953.36|7950.53|7950.53|0
1652798270000|2022-05-17 14:37:50|7953.64|7953.64|7955.38|7955.38|7955.38|7955.38|7953.64|7953.64|0
1652798280000|2022-05-17 14:38:00|7956.51|7956.51|7955.38|7955.38|7956.51|7956.51|7953.97|7953.97|0
1652798290000|2022-05-17 14:38:10|7954.25|7954.25|7954.35|7954.35|7954.35|7954.35|7951.99|7951.99|0
1652798300000|2022-05-17 14:38:20|7953.22|7953.22|7954.8|7954.8|7954.8|7954.8|7952.51|7952.51|0
1652798310000|2022-05-17 14:38:30|7955.93|7955.93|7955.65|7955.65|7957.34|7957.34|7955.08|7955.08|0
1652798320000|2022-05-17 14:38:40|7954.52|7954.52|7953.11|7953.11|7955.37|7955.37|7953.11|7953.11|0
1652798330000|2022-05-17 14:38:50|7954.24|7954.24|7955.08|7955.08|7955.37|7955.37|7953.1|7953.1|0
1652798340000|2022-05-17 14:39:00|7953.95|7953.95|7953.1|7953.1|7953.95|7953.95|7951.41|7951.41|0
1652798350000|2022-05-17 14:39:10|7954.23|7954.23|7952.26|7952.26|7954.52|7954.52|7951.97|7951.97|0
1652798360000|2022-05-17 14:39:20|7951.13|7951.13|7951.15|7951.15|7951.15|7951.15|7951.13|7951.13|0
1652798370000|2022-05-17 14:39:30|7952.28|7952.28|7951.99|7951.99|7952.28|7952.28|7951.99|7951.99|0
1652798380000|2022-05-17 14:39:40|7953.12|7953.12|7953.13|7953.13|7953.69|7953.69|7952.28|7952.28|0
1652798390000|2022-05-17 14:39:50|7954.26|7954.26|7953.99|7953.99|7954.27|7954.27|7953.99|7953.99|0
1652798400000|2022-05-17 14:40:00|7953.7|7953.7|7950.6|7950.6|7953.7|7953.7|7950.6|7950.6|0
1652798410000|2022-05-17 14:40:10|7950.88|7950.88|7950.91|7950.91|7953.73|7953.73|7950.88|7950.88|0
1652798420000|2022-05-17 14:40:20|7950.06|7950.06|7952.88|7952.88|7952.88|7952.88|7948.36|7948.36|0
1652798430000|2022-05-17 14:40:30|7951.75|7951.75|7954.58|7954.58|7954.58|7954.58|7951.75|7951.75|0
1652798440000|2022-05-17 14:40:40|7953.45|7953.45|7953.49|7953.49|7954.9|7954.9|7953.45|7953.45|0
1652798450000|2022-05-17 14:40:50|7952.92|7952.92|7952.92|7952.92|7952.92|7952.92|7952.92|7952.92|0
1652798460000|2022-05-17 14:41:00|7952.64|7952.64|7951.51|7951.51|7952.64|7952.64|7950.66|7950.66|0
1652798470000|2022-05-17 14:41:10|7952.64|7952.64|7952.38|7952.38|7953.51|7953.51|7950.4|7950.4|0
1652798480000|2022-05-17 14:41:20|7951.81|7951.81|7952.38|7952.38|7953.51|7953.51|7951.81|7951.81|0
1652798490000|2022-05-17 14:41:30|7952.1|7952.1|7952.66|7952.66|7953.23|7953.23|7952.1|7952.1|0
1652798500000|2022-05-17 14:41:40|7952.38|7952.38|7949.5|7949.5|7952.38|7952.38|7949.5|7949.5|0
1652798510000|2022-05-17 14:41:50|7950.63|7950.63|7949.78|7949.78|7950.91|7950.91|7949.78|7949.78|0
1652798520000|2022-05-17 14:42:00|7950.07|7950.07|7946.36|7946.36|7950.07|7950.07|7946.36|7946.36|0
1652798530000|2022-05-17 14:42:10|7945.23|7945.23|7941.55|7941.55|7945.23|7945.23|7941.27|7941.27|0
1652798540000|2022-05-17 14:42:20|7941.27|7941.27|7940.32|7940.32|7941.27|7941.27|7940.32|7940.32|0
1652798550000|2022-05-17 14:42:30|7940.88|7940.88|7937.73|7937.73|7940.88|7940.88|7937.73|7937.73|0
1652798560000|2022-05-17 14:42:40|7935.75|7935.75|7936.5|7936.5|7937.34|7937.34|7935.65|7935.65|0
1652798570000|2022-05-17 14:42:50|7936.78|7936.78|7937.91|7937.91|7937.91|7937.91|7936.5|7936.5|0
1652798580000|2022-05-17 14:43:00|7936.78|7936.78|7939.04|7939.04|7940.17|7940.17|7936.78|7936.78|0
1652798590000|2022-05-17 14:43:10|7939.33|7939.33|7938.48|7938.48|7940.46|7940.46|7937.35|7937.35|0
1652798600000|2022-05-17 14:43:20|7939.61|7939.61|7941.02|7941.02|7941.02|7941.02|7939.32|7939.32|0
1652798610000|2022-05-17 14:43:30|7939.89|7939.89|7934.24|7934.24|7939.89|7939.89|7933.96|7933.96|0
1652798620000|2022-05-17 14:43:40|7935.37|7935.37|7938.48|7938.48|7938.48|7938.48|7935.37|7935.37|0
1652798630000|2022-05-17 14:43:50|7938.77|7938.77|7938.74|7938.74|7938.77|7938.77|7938.74|7938.74|0
1652798640000|2022-05-17 14:44:00|7938.46|7938.46|7935.35|7935.35|7938.46|7938.46|7935.35|7935.35|0
1652798650000|2022-05-17 14:44:10|7935.92|7935.92|7937.61|7937.61|7939.87|7939.87|7935.92|7935.92|0
1652798660000|2022-05-17 14:44:20|7937.33|7937.33|7939.75|7939.75|7939.75|7939.75|7937.21|7937.21|0
1652798670000|2022-05-17 14:44:30|7938.62|7938.62|7938.62|7938.62|7938.62|7938.62|7938.62|7938.62|0
1652798680000|2022-05-17 14:44:40|7939.75|7939.75|7940.03|7940.03|7940.03|7940.03|7938.91|7938.91|0
1652798690000|2022-05-17 14:44:50|7940.32|7940.32|7937.49|7937.49|7940.32|7940.32|7937.49|7937.49|0
1652798700000|2022-05-17 14:45:00|7938.62|7938.62|7938.34|7938.34|7938.62|7938.62|7936.93|7936.93|0
1652798710000|2022-05-17 14:45:10|7938.03|7938.03|7937.18|7937.18|7938.31|7938.31|7936.9|7936.9|0
1652798720000|2022-05-17 14:45:20|7936.05|7936.05|7935.45|7935.45|7936.88|7936.88|7935.45|7935.45|0
1652798730000|2022-05-17 14:45:30|7935.17|7935.17|7937.15|7937.15|7937.15|7937.15|7935.17|7935.17|0
1652798740000|2022-05-17 14:45:40|7936.58|7936.58|7935.17|7935.17|7936.58|7936.58|7934.04|7934.04|0
1652798750000|2022-05-17 14:45:50|7934.04|7934.04|7933.76|7933.76|7934.04|7934.04|7933.76|7933.76|0
1652798760000|2022-05-17 14:46:00|7933.74|7933.74|7930.64|7930.64|7933.74|7933.74|7930.64|7930.64|0
1652798770000|2022-05-17 14:46:10|7931.76|7931.76|7933.16|7933.16|7933.16|7933.16|7931.18|7931.18|0
1652798780000|2022-05-17 14:46:20|7934.29|7934.29|7934.87|7934.87|7934.87|7934.87|7933.17|7933.17|0
1652798790000|2022-05-17 14:46:30|7936|7936|7937.71|7937.71|7938.84|7938.84|7936|7936|0
1652798800000|2022-05-17 14:46:40|7938.28|7938.28|7939.12|7939.12|7940.25|7940.25|7937.71|7937.71|0
1652798810000|2022-05-17 14:46:50|7940.25|7940.25|7937.69|7937.69|7940.25|7940.25|7934.87|7934.87|0
1652798820000|2022-05-17 14:47:00|7938.82|7938.82|7937.41|7937.41|7938.82|7938.82|7936.28|7936.28|0
1652798830000|2022-05-17 14:47:10|7938.54|7938.54|7937.19|7937.19|7938.58|7938.58|7937.19|7937.19|0
1652798840000|2022-05-17 14:47:20|7936.9|7936.9|7936.9|7936.9|7938.32|7938.32|7935.49|7935.49|0
1652798850000|2022-05-17 14:47:30|7937.19|7937.19|7939.17|7939.17|7939.17|7939.17|7937.19|7937.19|0
1652798870000|2022-05-17 14:47:50|7940.29|7940.29|7938.88|7938.88|7940.58|7940.58|7938.88|7938.88|0
1652798880000|2022-05-17 14:48:00|7937.75|7937.75|7937.19|7937.19|7939.17|7939.17|7937.19|7937.19|0
1652798890000|2022-05-17 14:48:10|7936.9|7936.9|7936.62|7936.62|7938.03|7938.03|7936.62|7936.62|0
1652798900000|2022-05-17 14:48:20|7937.75|7937.75|7939.16|7939.16|7939.16|7939.16|7937.75|7937.75|0
1652798910000|2022-05-17 14:48:30|7939.73|7939.73|7940.01|7940.01|7940.01|7940.01|7939.73|7939.73|0
1652798920000|2022-05-17 14:48:40|7941.14|7941.14|7941.14|7941.14|7942.55|7942.55|7941.14|7941.14|0
1652798930000|2022-05-17 14:48:50|7942.84|7942.84|7943.12|7943.12|7943.12|7943.12|7941.42|7941.42|0
1652798940000|2022-05-17 14:49:00|7943.15|7943.15|7939.48|7939.48|7943.15|7943.15|7938.63|7938.63|0
1652798950000|2022-05-17 14:49:10|7941.73|7941.73|7943.17|7943.17|7943.45|7943.45|7941.73|7941.73|0
1652798960000|2022-05-17 14:49:20|7944.58|7944.58|7942.32|7942.32|7944.58|7944.58|7942.32|7942.32|0
1652798970000|2022-05-17 14:49:30|7942.6|7942.6|7942.32|7942.32|7942.6|7942.6|7942.04|7942.04|0
1652798980000|2022-05-17 14:49:40|7943.45|7943.45|7944.02|7944.02|7944.02|7944.02|7942.32|7942.32|0
1652798990000|2022-05-17 14:49:50|7942.89|7942.89|7942.32|7942.32|7942.89|7942.89|7941.19|7941.19|0
1652799000000|2022-05-17 14:50:00|7942.89|7942.89|7939.18|7939.18|7944.02|7944.02|7939.18|7939.18|0
1652799010000|2022-05-17 14:50:10|7940.31|7940.31|7939.46|7939.46|7940.88|7940.88|7939.18|7939.18|0
1652799020000|2022-05-17 14:50:20|7939.18|7939.18|7937.77|7937.77|7940.59|7940.59|7937.77|7937.77|0
1652799030000|2022-05-17 14:50:30|7938.9|7938.9|7940.88|7940.88|7940.88|7940.88|7938.9|7938.9|0
1652799040000|2022-05-17 14:50:40|7940.59|7940.59|7940.6|7940.6|7940.6|7940.6|7940.59|7940.59|0
1652799050000|2022-05-17 14:50:50|7941.73|7941.73|7940.31|7940.31|7941.73|7941.73|7940.31|7940.31|0
1652799060000|2022-05-17 14:51:00|7939.74|7939.74|7942.28|7942.28|7942.28|7942.28|7939.17|7939.17|0
1652799070000|2022-05-17 14:51:10|7941.15|7941.15|7945.39|7945.39|7946.52|7946.52|7941.15|7941.15|0
1652799080000|2022-05-17 14:51:20|7945.68|7945.68|7945.42|7945.42|7946.81|7946.81|7944.29|7944.29|0
1652799090000|2022-05-17 14:51:30|7945.7|7945.7|7944.29|7944.29|7946.59|7946.59|7944.01|7944.01|0
1652799100000|2022-05-17 14:51:40|7944.01|7944.01|7944.58|7944.58|7945.14|7945.14|7944.01|7944.01|0
1652799110000|2022-05-17 14:51:50|7945.7|7945.7|7945.72|7945.72|7945.72|7945.72|7944.58|7944.58|0
1652799120000|2022-05-17 14:52:00|7946.01|7946.01|7943.47|7943.47|7946.01|7946.01|7941.77|7941.77|0
1652799130000|2022-05-17 14:52:10|7943.75|7943.75|7944.31|7944.31|7944.88|7944.88|7943.75|7943.75|0
1652799140000|2022-05-17 14:52:20|7945.44|7945.44|7945.16|7945.16|7946.57|7946.57|7945.16|7945.16|0
1652799150000|2022-05-17 14:52:30|7945.44|7945.44|7946.29|7946.29|7946.86|7946.86|7945.44|7945.44|0
1652799160000|2022-05-17 14:52:40|7947.7|7947.7|7947.77|7947.77|7948.59|7948.59|7947.42|7947.42|0
1652799170000|2022-05-17 14:52:50|7947.84|7947.84|7946.94|7946.94|7947.84|7947.84|7946.94|7946.94|0
1652799180000|2022-05-17 14:53:00|7945.81|7945.81|7946.09|7946.09|7946.09|7946.09|7944.4|7944.4|0
1652799190000|2022-05-17 14:53:10|7946.38|7946.38|7943.55|7943.55|7946.38|7946.38|7943.55|7943.55|0
1652799200000|2022-05-17 14:53:20|7943.27|7943.27|7944.1|7944.1|7944.1|7944.1|7941.56|7941.56|0
1652799210000|2022-05-17 14:53:30|7942.97|7942.97|7946.4|7946.4|7946.4|7946.4|7942.69|7942.69|0
1652799220000|2022-05-17 14:53:40|7945.28|7945.28|7945.28|7945.28|7946.4|7946.4|7945.28|7945.28|0
1652799230000|2022-05-17 14:53:50|7946.4|7946.4|7947.82|7947.82|7947.82|7947.82|7946.4|7946.4|0
1652799240000|2022-05-17 14:54:00|7946.69|7946.69|7947.53|7947.53|7947.82|7947.82|7946.69|7946.69|0
1652799250000|2022-05-17 14:54:10|7948.66|7948.66|7946.4|7946.4|7948.66|7948.66|7946.4|7946.4|0
1652799260000|2022-05-17 14:54:20|7947.53|7947.53|7947.82|7947.82|7948.1|7948.1|7946.4|7946.4|0
1652799270000|2022-05-17 14:54:30|7946.69|7946.69|7946.69|7946.69|7946.69|7946.69|7945.56|7945.56|0
1652799280000|2022-05-17 14:54:40|7945.56|7945.56|7945.56|7945.56|7945.56|7945.56|7945.56|7945.56|0
1652799290000|2022-05-17 14:54:50|7945.28|7945.28|7943.55|7943.55|7945.56|7945.56|7943.55|7943.55|0
1652799300000|2022-05-17 14:55:00|7943.84|7943.84|7946.58|7946.58|7946.58|7946.58|7942.4|7942.4|0
1652799310000|2022-05-17 14:55:10|7946.87|7946.87|7947.43|7947.43|7948|7948|7946.87|7946.87|0
1652799320000|2022-05-17 14:55:20|7947.71|7947.71|7947.71|7947.71|7947.71|7947.71|7947.71|7947.71|0
1652799330000|2022-05-17 14:55:30|7949.12|7949.12|7946.85|7946.85|7949.69|7949.69|7946.85|7946.85|0
1652799340000|2022-05-17 14:55:40|7947.98|7947.98|7949.68|7949.68|7949.68|7949.68|7947.98|7947.98|0
1652799350000|2022-05-17 14:55:50|7949.96|7949.96|7950.24|7950.24|7950.24|7950.24|7949.96|7949.96|0
1652799360000|2022-05-17 14:56:00|7950.53|7950.53|7950.31|7950.31|7951.66|7951.66|7948.85|7948.85|0
1652799370000|2022-05-17 14:56:10|7950.33|7950.33|7949.48|7949.48|7952.31|7952.31|7949.2|7949.2|0
1652799380000|2022-05-17 14:56:20|7948.91|7948.91|7952.08|7952.08|7952.08|7952.08|7948.63|7948.63|0
1652799390000|2022-05-17 14:56:30|7950.95|7950.95|7953.92|7953.92|7953.92|7953.92|7950.67|7950.67|0
1652799400000|2022-05-17 14:56:40|7954.2|7954.2|7954.23|7954.23|7954.23|7954.23|7952.81|7952.81|0
1652799410000|2022-05-17 14:56:50|7954.26|7954.26|7953.13|7953.13|7954.59|7954.59|7953.13|7953.13|0
1652799420000|2022-05-17 14:57:00|7953.17|7953.17|7952.6|7952.6|7955.42|7955.42|7952.6|7952.6|0
1652799430000|2022-05-17 14:57:10|7951.48|7951.48|7953.17|7953.17|7954.3|7954.3|7951.48|7951.48|0
1652799440000|2022-05-17 14:57:20|7952.89|7952.89|7955.71|7955.71|7955.71|7955.71|7952.89|7952.89|0
1652799450000|2022-05-17 14:57:30|7953.45|7953.45|7954.87|7954.87|7954.87|7954.87|7952.6|7952.6|0
1652799460000|2022-05-17 14:57:40|7956|7956|7954.02|7954.02|7957.12|7957.12|7954.02|7954.02|0
1652799470000|2022-05-17 14:57:50|7955.15|7955.15|7955.43|7955.43|7955.43|7955.43|7952.89|7952.89|0
1652799480000|2022-05-17 14:58:00|7955.71|7955.71|7955.15|7955.15|7955.71|7955.71|7955.15|7955.15|0
1652799490000|2022-05-17 14:58:10|7956.27|7956.27|7953.17|7953.17|7956.27|7956.27|7952.6|7952.6|0
1652799500000|2022-05-17 14:58:20|7954.3|7954.3|7953.45|7953.45|7954.86|7954.86|7953.45|7953.45|0
1652799510000|2022-05-17 14:58:30|7954.58|7954.58|7954.58|7954.58|7954.58|7954.58|7954.58|7954.58|0
1652799520000|2022-05-17 14:58:40|7953.45|7953.45|7955.12|7955.12|7955.15|7955.15|7953.45|7953.45|0
1652799530000|2022-05-17 14:58:50|7955.4|7955.4|7956.82|7956.82|7956.82|7956.82|7955.4|7955.4|0
1652799540000|2022-05-17 14:59:00|7956.83|7956.83|7957.11|7957.11|7957.11|7957.11|7954.29|7954.29|0
1652799550000|2022-05-17 14:59:10|7957.4|7957.4|7957.71|7957.71|7957.71|7957.71|7957.4|7957.4|0
1652799560000|2022-05-17 14:59:20|7956.29|7956.29|7956.29|7956.29|7957.42|7957.42|7955.17|7955.17|0
1652799570000|2022-05-17 14:59:30|7957.42|7957.42|7957.45|7957.45|7957.45|7957.45|7957.14|7957.14|0
1652799580000|2022-05-17 14:59:40|7957.46|7957.46|7957.74|7957.74|7957.74|7957.74|7956.61|7956.61|0
1652799590000|2022-05-17 14:59:50|7956.33|7956.33|7954.88|7954.88|7956.57|7956.57|7954.88|7954.88|0
1652799600000|2022-05-17 15:00:00|7953.47|7953.47|7954.92|7954.92|7954.92|7954.92|7952.05|7952.05|0
1652799610000|2022-05-17 15:00:10|7953.79|7953.79|7953.51|7953.51|7953.79|7953.79|7953.51|7953.51|0
1652799620000|2022-05-17 15:00:20|7952.94|7952.94|7952.64|7952.64|7952.94|7952.94|7952.64|7952.64|0
1652799630000|2022-05-17 15:00:30|7949.51|7949.51|7947.54|7947.54|7949.51|7949.51|7947.54|7947.54|0
1652799640000|2022-05-17 15:00:40|7947.83|7947.83|7948.11|7948.11|7949.8|7949.8|7947.83|7947.83|0
1652799650000|2022-05-17 15:00:50|7949.24|7949.24|7948.69|7948.69|7949.24|7949.24|7947.56|7947.56|0
1652799660000|2022-05-17 15:01:00|7947.28|7947.28|7945.87|7945.87|7947.28|7947.28|7945.87|7945.87|0
1652799670000|2022-05-17 15:01:10|7947.28|7947.28|7946.99|7946.99|7948.97|7948.97|7946.99|7946.99|0
1652799680000|2022-05-17 15:01:20|7946.71|7946.71|7946.68|7946.68|7947.81|7947.81|7944.99|7944.99|0
1652799690000|2022-05-17 15:01:30|7946.66|7946.66|7948.07|7948.07|7948.07|7948.07|7945.53|7945.53|0
1652799700000|2022-05-17 15:01:40|7949.2|7949.2|7948.07|7948.07|7949.48|7949.48|7948.07|7948.07|0
1652799710000|2022-05-17 15:01:50|7949.2|7949.2|7949.76|7949.76|7949.76|7949.76|7948.91|7948.91|0
1652799720000|2022-05-17 15:02:00|7950.33|7950.33|7950.05|7950.05|7950.33|7950.33|7950.05|7950.05|0
1652799730000|2022-05-17 15:02:10|7950.33|7950.33|7949.75|7949.75|7950.33|7950.33|7949.75|7949.75|0
1652799740000|2022-05-17 15:02:20|7950.88|7950.88|7950.32|7950.32|7952.01|7952.01|7950.32|7950.32|0
1652799760000|2022-05-17 15:02:40|7950.6|7950.6|7952.01|7952.01|7952.01|7952.01|7950.6|7950.6|0
1652799770000|2022-05-17 15:02:50|7952.04|7952.04|7952.63|7952.63|7952.63|7952.63|7950.94|7950.94|0
1652799780000|2022-05-17 15:03:00|7952.35|7952.35|7952.35|7952.35|7952.35|7952.35|7950.94|7950.94|0
1652799790000|2022-05-17 15:03:10|7953.48|7953.48|7953.76|7953.76|7953.76|7953.76|7953.48|7953.48|0
1652799800000|2022-05-17 15:03:20|7955.17|7955.17|7953.8|7953.8|7956.34|7956.34|7952.39|7952.39|0
1652799810000|2022-05-17 15:03:30|7954.12|7954.12|7956.66|7956.66|7956.94|7956.94|7954.12|7954.12|0
1652799820000|2022-05-17 15:03:40|7956.94|7956.94|7957.22|7957.22|7957.22|7957.22|7956.94|7956.94|0
1652799830000|2022-05-17 15:03:50|7958.35|7958.35|7958.35|7958.35|7959.48|7959.48|7958.35|7958.35|0
1652799840000|2022-05-17 15:04:00|7958.07|7958.07|7959.27|7959.27|7959.54|7959.54|7958.07|7958.07|0
1652799850000|2022-05-17 15:04:10|7960.69|7960.69|7961.03|7961.03|7961.03|7961.03|7959.62|7959.62|0
1652799860000|2022-05-17 15:04:20|7962.16|7962.16|7962.73|7962.73|7962.73|7962.73|7961.03|7961.03|0
1652799870000|2022-05-17 15:04:30|7963.85|7963.85|7962.44|7962.44|7964.14|7964.14|7961.31|7961.31|0
1652799880000|2022-05-17 15:04:40|7961.87|7961.87|7962.72|7962.72|7962.73|7962.73|7960.74|7960.74|0
1652799900000|2022-05-17 15:05:00|7963|7963|7962.72|7962.72|7964.13|7964.13|7962.72|7962.72|0
1652799910000|2022-05-17 15:05:10|7962.43|7962.43|7960.45|7960.45|7962.43|7962.43|7960.45|7960.45|0
1652799920000|2022-05-17 15:05:20|7959.32|7959.32|7960.76|7960.76|7960.76|7960.76|7959.04|7959.04|0
1652799930000|2022-05-17 15:05:30|7961.89|7961.89|7962.19|7962.19|7962.19|7962.19|7961.06|7961.06|0
1652799940000|2022-05-17 15:05:40|7962.49|7962.49|7962.51|7962.51|7963.64|7963.64|7961.36|7961.36|0
1652799950000|2022-05-17 15:05:50|7962.23|7962.23|7960.82|7960.82|7962.23|7962.23|7960.82|7960.82|0
1652799960000|2022-05-17 15:06:00|7961.1|7961.1|7959.69|7959.69|7962.51|7962.51|7959.69|7959.69|0
1652799970000|2022-05-17 15:06:10|7960.26|7960.26|7962.57|7962.57|7963.14|7963.14|7960.26|7960.26|0
1652799980000|2022-05-17 15:06:20|7962.29|7962.29|7962.84|7962.84|7962.84|7962.84|7960.86|7960.86|0
1652799990000|2022-05-17 15:06:30|7962.55|7962.55|7962.26|7962.26|7962.55|7962.55|7962.26|7962.26|0
1652800000000|2022-05-17 15:06:40|7961.13|7961.13|7960.84|7960.84|7961.13|7961.13|7960.84|7960.84|0
1652800010000|2022-05-17 15:06:50|7960.86|7960.86|7960.81|7960.81|7960.86|7960.86|7960.81|7960.81|0
1652800020000|2022-05-17 15:07:00|7959.68|7959.68|7960.83|7960.83|7960.83|7960.83|7959.39|7959.39|0
1652800030000|2022-05-17 15:07:10|7958.57|7958.57|7959.98|7959.98|7959.98|7959.98|7958.56|7958.56|0
1652800040000|2022-05-17 15:07:20|7960.26|7960.26|7960.26|7960.26|7960.83|7960.83|7958|7958|0
1652800050000|2022-05-17 15:07:30|7961.67|7961.67|7961.67|7961.67|7961.67|7961.67|7961.67|7961.67|0
1652800060000|2022-05-17 15:07:40|7961.96|7961.96|7962.52|7962.52|7962.52|7962.52|7961.96|7961.96|0
1652800070000|2022-05-17 15:07:50|7961.67|7961.67|7962.92|7962.92|7962.92|7962.92|7960.54|7960.54|0
1652800080000|2022-05-17 15:08:00|7964.05|7964.05|7960.38|7960.38|7964.05|7964.05|7960.38|7960.38|0
1652800090000|2022-05-17 15:08:10|7961.51|7961.51|7959.83|7959.83|7961.51|7961.51|7959.83|7959.83|0
1652800100000|2022-05-17 15:08:20|7960.11|7960.11|7963.22|7963.22|7963.22|7963.22|7958.99|7958.99|0
1652800110000|2022-05-17 15:08:30|7962.09|7962.09|7962.37|7962.37|7963.5|7963.5|7961.24|7961.24|0
1652800120000|2022-05-17 15:08:40|7961.24|7961.24|7962.94|7962.94|7962.94|7962.94|7961.24|7961.24|0
1652800130000|2022-05-17 15:08:50|7962.67|7962.67|7962.67|7962.67|7962.67|7962.67|7962.67|7962.67|0
1652800140000|2022-05-17 15:09:00|7962.95|7962.95|7965.49|7965.49|7965.49|7965.49|7962.95|7962.95|0
1652800150000|2022-05-17 15:09:10|7964.36|7964.36|7964.39|7964.39|7964.39|7964.39|7962.98|7962.98|0
1652800160000|2022-05-17 15:09:20|7964.68|7964.68|7965.8|7965.8|7965.8|7965.8|7964.68|7964.68|0
1652800170000|2022-05-17 15:09:30|7964.68|7964.68|7965.24|7965.24|7965.8|7965.8|7964.68|7964.68|0
1652800180000|2022-05-17 15:09:40|7965.52|7965.52|7964.68|7964.68|7967.22|7967.22|7964.68|7964.68|0
1652800190000|2022-05-17 15:09:50|7964.39|7964.39|7963.83|7963.83|7964.39|7964.39|7963.83|7963.83|0
1652800200000|2022-05-17 15:10:00|7964.11|7964.11|7963.26|7963.26|7964.68|7964.68|7963.26|7963.26|0
1652800210000|2022-05-17 15:10:10|7962.98|7962.98|7963.54|7963.54|7964.11|7964.11|7962.41|7962.41|0
1652800220000|2022-05-17 15:10:20|7964.39|7964.39|7964.38|7964.38|7964.39|7964.39|7964.11|7964.11|0
1652800230000|2022-05-17 15:10:30|7964.1|7964.1|7963.81|7963.81|7964.1|7964.1|7963.81|7963.81|0
1652800240000|2022-05-17 15:10:40|7962.68|7962.68|7962.4|7962.4|7962.68|7962.68|7962.4|7962.4|0
1652800250000|2022-05-17 15:10:50|7962.12|7962.12|7958.45|7958.45|7962.4|7962.4|7958.45|7958.45|0
1652800260000|2022-05-17 15:11:00|7959.58|7959.58|7959.58|7959.58|7960.71|7960.71|7958.45|7958.45|0
1652800270000|2022-05-17 15:11:10|7958.45|7958.45|7958.45|7958.45|7959.86|7959.86|7958.45|7958.45|0
1652800280000|2022-05-17 15:11:20|7957.32|7957.32|7954.78|7954.78|7958.45|7958.45|7954.78|7954.78|0
1652800290000|2022-05-17 15:11:30|7954.21|7954.21|7953.93|7953.93|7955.34|7955.34|7953.93|7953.93|0
1652800300000|2022-05-17 15:11:40|7953.64|7953.64|7953.93|7953.93|7953.93|7953.93|7953.64|7953.64|0
1652800310000|2022-05-17 15:11:50|7954.21|7954.21|7950.67|7950.67|7954.21|7954.21|7950.67|7950.67|0
1652800320000|2022-05-17 15:12:00|7950.69|7950.69|7950.63|7950.63|7950.69|7950.69|7950.35|7950.35|0
1652800330000|2022-05-17 15:12:10|7950.07|7950.07|7945.76|7945.76|7950.07|7950.07|7945.76|7945.76|0
1652800340000|2022-05-17 15:12:20|7946.02|7946.02|7950.21|7950.21|7950.54|7950.54|7946.02|7946.02|0
1652800350000|2022-05-17 15:12:30|7949.08|7949.08|7948.53|7948.53|7949.1|7949.1|7947.95|7947.95|0
1652800360000|2022-05-17 15:12:40|7947.12|7947.12|7947.39|7947.39|7947.4|7947.4|7947.12|7947.12|0
1652800370000|2022-05-17 15:12:50|7947.37|7947.37|7949.06|7949.06|7949.1|7949.1|7947.37|7947.37|0
1652800380000|2022-05-17 15:13:00|7949.34|7949.34|7949.61|7949.61|7950.47|7950.47|7949.06|7949.06|0
1652800390000|2022-05-17 15:13:10|7949.33|7949.33|7949.33|7949.33|7949.92|7949.92|7949.33|7949.33|0
1652800400000|2022-05-17 15:13:20|7949.04|7949.04|7948.78|7948.78|7949.04|7949.04|7948.48|7948.48|0
1652800410000|2022-05-17 15:13:30|7948.5|7948.5|7948.48|7948.48|7948.5|7948.5|7948.21|7948.21|0
1652800420000|2022-05-17 15:13:40|7948.45|7948.45|7947.87|7947.87|7948.73|7948.73|7947.87|7947.87|0
1652800430000|2022-05-17 15:13:50|7947.58|7947.58|7946.11|7946.11|7947.58|7947.58|7945.82|7945.82|0
1652800440000|2022-05-17 15:14:00|7945.82|7945.82|7946.1|7946.1|7946.12|7946.12|7945.82|7945.82|0
1652800450000|2022-05-17 15:14:10|7946.12|7946.12|7946.11|7946.11|7946.12|7946.12|7946.11|7946.11|0
1652800460000|2022-05-17 15:14:20|7945.83|7945.83|7946.09|7946.09|7946.96|7946.96|7945.81|7945.81|0
1652800470000|2022-05-17 15:14:30|7946.38|7946.38|7946.33|7946.33|7947.5|7947.5|7946.33|7946.33|0
1652800480000|2022-05-17 15:14:40|7946.61|7946.61|7945.44|7945.44|7946.61|7946.61|7945.44|7945.44|0
1652800490000|2022-05-17 15:14:50|7944.31|7944.31|7943.99|7943.99|7944.31|7944.31|7943.99|7943.99|0
1652800500000|2022-05-17 15:15:00|7944.28|7944.28|7942.28|7942.28|7944.87|7944.87|7942.28|7942.28|0
1652800510000|2022-05-17 15:15:10|7942|7942|7942.28|7942.28|7942.28|7942.28|7942|7942|0
1652800520000|2022-05-17 15:15:20|7942.1|7942.1|7942.95|7942.95|7942.95|7942.95|7942.1|7942.1|0
1652800530000|2022-05-17 15:15:30|7942.39|7942.39|7942.67|7942.67|7942.67|7942.67|7942.39|7942.39|0
1652800540000|2022-05-17 15:15:40|7942.62|7942.62|7944.03|7944.03|7944.03|7944.03|7942.62|7942.62|0
1652800550000|2022-05-17 15:15:50|7944.04|7944.04|7941.78|7941.78|7944.04|7944.04|7941.77|7941.77|0
1652800560000|2022-05-17 15:16:00|7940.65|7940.65|7943.77|7943.77|7943.77|7943.77|7940.65|7940.65|0
1652800570000|2022-05-17 15:16:10|7944.06|7944.06|7943.5|7943.5|7944.08|7944.08|7943.5|7943.5|0
1652800580000|2022-05-17 15:16:20|7944.63|7944.63|7946.68|7946.68|7946.68|7946.68|7944.63|7944.63|0
1652800590000|2022-05-17 15:16:30|7945.55|7945.55|7945.59|7945.59|7945.59|7945.59|7945.55|7945.55|0
1652800600000|2022-05-17 15:16:40|7945.87|7945.87|7945.87|7945.87|7945.87|7945.87|7945.87|7945.87|0
1652800610000|2022-05-17 15:16:50|7946.15|7946.15|7945.9|7945.9|7946.15|7946.15|7945.59|7945.59|0
1652800620000|2022-05-17 15:17:00|7945.61|7945.61|7945.33|7945.33|7945.61|7945.61|7945.33|7945.33|0
1652800630000|2022-05-17 15:17:10|7945.05|7945.05|7943.35|7943.35|7945.05|7945.05|7943.35|7943.35|0
1652800640000|2022-05-17 15:17:20|7943.07|7943.07|7943.62|7943.62|7943.62|7943.62|7942.77|7942.77|0
1652800650000|2022-05-17 15:17:30|7943.34|7943.34|7946.73|7946.73|7946.73|7946.73|7943.34|7943.34|0
1652800660000|2022-05-17 15:17:40|7947.29|7947.29|7947.62|7947.62|7948.44|7948.44|7947.03|7947.03|0
1652800670000|2022-05-17 15:17:50|7947.66|7947.66|7948.68|7948.68|7948.68|7948.68|7947.59|7947.59|0
1652800680000|2022-05-17 15:18:00|7948.96|7948.96|7949.24|7949.24|7949.27|7949.27|7948.96|7948.96|0
1652800690000|2022-05-17 15:18:10|7948.96|7948.96|7950.07|7950.07|7950.64|7950.64|7948.68|7948.68|0
1652800700000|2022-05-17 15:18:20|7950.35|7950.35|7951.76|7951.76|7952.05|7952.05|7950.35|7950.35|0
1652800710000|2022-05-17 15:18:30|7952.05|7952.05|7951.5|7951.5|7952.07|7952.07|7951.5|7951.5|0
1652800720000|2022-05-17 15:18:40|7952.63|7952.63|7954.61|7954.61|7954.61|7954.61|7952.63|7952.63|0
1652800730000|2022-05-17 15:18:50|7954.33|7954.33|7954.58|7954.58|7954.61|7954.61|7954.33|7954.33|0
1652800740000|2022-05-17 15:19:00|7954.57|7954.57|7955.42|7955.42|7955.42|7955.42|7954.29|7954.29|0
1652800750000|2022-05-17 15:19:10|7955.7|7955.7|7955.7|7955.7|7955.7|7955.7|7955.7|7955.7|0
1652800760000|2022-05-17 15:19:20|7955.42|7955.42|7953.44|7953.44|7955.42|7955.42|7953.44|7953.44|0
1652800770000|2022-05-17 15:19:30|7952.31|7952.31|7952.31|7952.31|7952.31|7952.31|7952.31|7952.31|0
1652800780000|2022-05-17 15:19:40|7952.29|7952.29|7951.72|7951.72|7952.57|7952.57|7951.72|7951.72|0
1652800790000|2022-05-17 15:19:50|7951.7|7951.7|7950.85|7950.85|7951.7|7951.7|7950.85|7950.85|0
1652800800000|2022-05-17 15:20:00|7952.55|7952.55|7949.12|7949.12|7952.55|7952.55|7949.12|7949.12|0
1652800810000|2022-05-17 15:20:10|7949.68|7949.68|7951.94|7951.94|7952.22|7952.22|7949.4|7949.4|0
1652800820000|2022-05-17 15:20:20|7951.66|7951.66|7951.95|7951.95|7951.95|7951.95|7951.64|7951.64|0
1652800830000|2022-05-17 15:20:30|7952.24|7952.24|7953.07|7953.07|7953.37|7953.37|7952.24|7952.24|0
1652800840000|2022-05-17 15:20:40|7952.79|7952.79|7951.66|7951.66|7952.79|7952.79|7951.09|7951.09|0
1652800850000|2022-05-17 15:20:50|7951.38|7951.38|7951.38|7951.38|7951.38|7951.38|7951.38|7951.38|0
1652800860000|2022-05-17 15:21:00|7951.09|7951.09|7952.54|7952.54|7953.38|7953.38|7950.53|7950.53|0
1652800870000|2022-05-17 15:21:10|7952.82|7952.82|7953.35|7953.35|7954.24|7954.24|7951.69|7951.69|0
1652800880000|2022-05-17 15:21:20|7952.22|7952.22|7949.05|7949.05|7952.22|7952.22|7948.79|7948.79|0
1652800890000|2022-05-17 15:21:30|7949.34|7949.34|7950.18|7950.18|7950.75|7950.75|7949.34|7949.34|0
1652800900000|2022-05-17 15:21:40|7949.05|7949.05|7949.34|7949.34|7949.34|7949.34|7949.05|7949.05|0
1652800910000|2022-05-17 15:21:50|7949.62|7949.62|7949.34|7949.34|7949.62|7949.62|7949.34|7949.34|0
1652800920000|2022-05-17 15:22:00|7949.05|7949.05|7948.78|7948.78|7949.05|7949.05|7948.77|7948.77|0
1652800930000|2022-05-17 15:22:10|7949.07|7949.07|7948.78|7948.78|7949.07|7949.07|7948.78|7948.78|0
1652800940000|2022-05-17 15:22:20|7948.5|7948.5|7948.1|7948.1|7948.5|7948.5|7948.1|7948.1|0
1652800950000|2022-05-17 15:22:30|7948.13|7948.13|7948.14|7948.14|7948.14|7948.14|7948.13|7948.13|0
1652800960000|2022-05-17 15:22:40|7948.21|7948.21|7942.29|7942.29|7948.21|7948.21|7942|7942|0
1652800970000|2022-05-17 15:22:50|7941.16|7941.16|7940.87|7940.87|7941.16|7941.16|7940.31|7940.31|0
1652800980000|2022-05-17 15:23:00|7942|7942|7940.55|7940.55|7942|7942|7940.27|7940.27|0
1652800990000|2022-05-17 15:23:10|7939.99|7939.99|7941.13|7941.13|7941.15|7941.15|7939.99|7939.99|0
1652801000000|2022-05-17 15:23:20|7941.41|7941.41|7940.87|7940.87|7941.44|7941.44|7940.87|7940.87|0
1652801010000|2022-05-17 15:23:30|7941.16|7941.16|7941.16|7941.16|7941.16|7941.16|7941.16|7941.16|0
1652801020000|2022-05-17 15:23:40|7940.03|7940.03|7939.26|7939.26|7940.03|7940.03|7939.18|7939.18|0
1652801030000|2022-05-17 15:23:50|7939.54|7939.54|7940.95|7940.95|7940.95|7940.95|7939.54|7939.54|0
1652801040000|2022-05-17 15:24:00|7941.52|7941.52|7940.64|7940.64|7941.78|7941.78|7940.64|7940.64|0
1652801050000|2022-05-17 15:24:10|7940.62|7940.62|7940.6|7940.6|7940.62|7940.62|7940.6|7940.6|0
1652801060000|2022-05-17 15:24:20|7939.47|7939.47|7940.57|7940.57|7940.57|7940.57|7937.49|7937.49|0
1652801070000|2022-05-17 15:24:30|7940.85|7940.85|7940.85|7940.85|7940.85|7940.85|7940.85|7940.85|0
1652801080000|2022-05-17 15:24:40|7941.42|7941.42|7942.81|7942.81|7942.81|7942.81|7941.4|7941.4|0
1652801090000|2022-05-17 15:24:50|7942.53|7942.53|7941.4|7941.4|7942.53|7942.53|7941.4|7941.4|0
1652801100000|2022-05-17 15:25:00|7942.53|7942.53|7944.73|7944.73|7944.79|7944.79|7942.53|7942.53|0
1652801110000|2022-05-17 15:25:10|7945.3|7945.3|7945.09|7945.09|7945.3|7945.3|7944.73|7944.73|0
1652801120000|2022-05-17 15:25:20|7944.52|7944.52|7943.41|7943.41|7944.79|7944.79|7943.4|7943.4|0
1652801130000|2022-05-17 15:25:30|7943.13|7943.13|7944.82|7944.82|7944.82|7944.82|7943.13|7943.13|0
1652801140000|2022-05-17 15:25:40|7945.67|7945.67|7945.39|7945.39|7945.67|7945.67|7945.39|7945.39|0
1652801150000|2022-05-17 15:25:50|7945.35|7945.35|7945.31|7945.31|7945.37|7945.37|7945.31|7945.31|0
1652801160000|2022-05-17 15:26:00|7945.28|7945.28|7943.08|7943.08|7945.28|7945.28|7943.02|7943.02|0
1652801170000|2022-05-17 15:26:10|7944.21|7944.21|7944.21|7944.21|7944.21|7944.21|7944.21|7944.21|0
1652801180000|2022-05-17 15:26:20|7944.5|7944.5|7944.17|7944.17|7944.5|7944.5|7944.17|7944.17|0
1652801190000|2022-05-17 15:26:30|7944.46|7944.46|7943.9|7943.9|7944.46|7944.46|7943.9|7943.9|0
1652801200000|2022-05-17 15:26:40|7944.19|7944.19|7940.8|7940.8|7944.19|7944.19|7940.8|7940.8|0
1652801210000|2022-05-17 15:26:50|7940.82|7940.82|7940.49|7940.49|7940.82|7940.82|7940.49|7940.49|0
1652801220000|2022-05-17 15:27:00|7940.53|7940.53|7939.4|7939.4|7940.53|7940.53|7939.4|7939.4|0
1652801230000|2022-05-17 15:27:10|7939.37|7939.37|7939.91|7939.91|7939.91|7939.91|7939.35|7939.35|0
1652801240000|2022-05-17 15:27:20|7940.19|7940.19|7941.25|7941.25|7942.37|7942.37|7940.12|7940.12|0
1652801250000|2022-05-17 15:27:30|7940.68|7940.68|7937.01|7937.01|7940.68|7940.68|7937.01|7937.01|0
1652801260000|2022-05-17 15:27:40|7938.14|7938.14|7937.01|7937.01|7938.14|7938.14|7936.73|7936.73|0
1652801270000|2022-05-17 15:27:50|7936.97|7936.97|7937.82|7937.82|7937.84|7937.84|7936.97|7936.97|0
1652801280000|2022-05-17 15:28:00|7938.39|7938.39|7939.8|7939.8|7939.8|7939.8|7938.39|7938.39|0
1652801290000|2022-05-17 15:28:10|7940.08|7940.08|7940.07|7940.07|7940.08|7940.08|7940.06|7940.06|0
1652801300000|2022-05-17 15:28:20|7940.11|7940.11|7941.53|7941.53|7941.53|7941.53|7940.11|7940.11|0
1652801310000|2022-05-17 15:28:30|7942.66|7942.66|7941.53|7941.53|7942.95|7942.95|7941.53|7941.53|0
1652801320000|2022-05-17 15:28:40|7941.58|7941.58|7941.33|7941.33|7942.18|7942.18|7941.33|7941.33|0
1652801330000|2022-05-17 15:28:50|7941.05|7941.05|7941.33|7941.33|7941.33|7941.33|7939.92|7939.92|0
1652801340000|2022-05-17 15:29:00|7941.32|7941.32|7941.31|7941.31|7941.89|7941.89|7941.31|7941.31|0
1652801350000|2022-05-17 15:29:10|7941.59|7941.59|7941.59|7941.59|7941.59|7941.59|7941.31|7941.31|0
1652801360000|2022-05-17 15:29:20|7941.62|7941.62|7941.31|7941.31|7941.62|7941.62|7941.31|7941.31|0
1652801370000|2022-05-17 15:29:30|7941.6|7941.6|7943.38|7943.38|7943.66|7943.66|7941.6|7941.6|0
1652801380000|2022-05-17 15:29:40|7943.09|7943.09|7945.77|7945.77|7945.77|7945.77|7942.38|7942.38|0
1652801390000|2022-05-17 15:29:50|7944.64|7944.64|7946.61|7946.61|7948.33|7948.33|7944.64|7944.64|0
1652858100000|2022-05-18 07:15:00|7944.9|7944.9|7949.42|7949.42|7949.42|7949.42|7943.78|7943.78|0
1652858110000|2022-05-18 07:15:10|7949.39|7949.39|7956.53|7956.53|7957.66|7957.66|7949.39|7949.39|0
1652858120000|2022-05-18 07:15:20|7957.66|7957.66|7960.77|7960.77|7961.9|7961.9|7957.38|7957.38|0
1652858130000|2022-05-18 07:15:30|7959.64|7959.64|7958.51|7958.51|7960.77|7960.77|7958.51|7958.51|0
1652858150000|2022-05-18 07:15:50|7957.38|7957.38|7956.53|7956.53|7957.38|7957.38|7956.53|7956.53|0
1652858160000|2022-05-18 07:16:00|7958.79|7958.79|7959.92|7959.92|7959.92|7959.92|7958.79|7958.79|0
1652858170000|2022-05-18 07:16:10|7958.79|7958.79|7957.1|7957.1|7958.79|7958.79|7956.53|7956.53|0
1652858180000|2022-05-18 07:16:20|7955.97|7955.97|7955.69|7955.69|7955.97|7955.97|7955.69|7955.69|0
1652858190000|2022-05-18 07:16:30|7956.82|7956.82|7960.49|7960.49|7960.49|7960.49|7956.82|7956.82|0
1652858200000|2022-05-18 07:16:40|7959.36|7959.36|7959.08|7959.08|7959.36|7959.36|7959.08|7959.08|0
1652858210000|2022-05-18 07:16:50|7960.49|7960.49|7955.06|7955.06|7960.49|7960.49|7955.04|7955.04|0
1652858220000|2022-05-18 07:17:00|7953.36|7953.36|7956.42|7956.42|7956.42|7956.42|7952.24|7952.24|0
1652858230000|2022-05-18 07:17:10|7955.29|7955.29|7954.17|7954.17|7955.29|7955.29|7953.88|7953.88|0
1652858240000|2022-05-18 07:17:20|7957.27|7957.27|7957.27|7957.27|7957.27|7957.27|7957.27|7957.27|0
1652858250000|2022-05-18 07:17:30|7959.53|7959.53|7961.79|7961.79|7961.79|7961.79|7959.53|7959.53|0
1652858260000|2022-05-18 07:17:40|7961.51|7961.51|7960.67|7960.67|7961.51|7961.51|7960.1|7960.1|0
1652858280000|2022-05-18 07:18:00|7959.54|7959.54|7951.9|7951.9|7959.54|7959.54|7951.9|7951.9|0
1652858290000|2022-05-18 07:18:10|7951.95|7951.95|7954.11|7954.11|7954.22|7954.22|7951.93|7951.93|0
1652858300000|2022-05-18 07:18:20|7954.14|7954.14|7953.86|7953.86|7954.99|7954.99|7953.86|7953.86|0
1652858310000|2022-05-18 07:18:30|7958.37|7958.37|7962.9|7962.9|7962.9|7962.9|7958.37|7958.37|0
1652858320000|2022-05-18 07:18:40|7963.18|7963.18|7960.81|7960.81|7963.18|7963.18|7960.81|7960.81|0
1652858330000|2022-05-18 07:18:50|7958.55|7958.55|7953.46|7953.46|7958.55|7958.55|7953.46|7953.46|0
1652858340000|2022-05-18 07:19:00|7954.59|7954.59|7954.31|7954.31|7954.59|7954.59|7954.31|7954.31|0
1652858350000|2022-05-18 07:19:10|7954.38|7954.38|7958.62|7958.62|7958.62|7958.62|7954.38|7954.38|0
1652858360000|2022-05-18 07:19:20|7958.34|7958.34|7958.34|7958.34|7958.34|7958.34|7958.34|7958.34|0
1652858370000|2022-05-18 07:19:30|7960.59|7960.59|7960.31|7960.31|7962.85|7962.85|7960.31|7960.31|0
1652858380000|2022-05-18 07:19:40|7961.44|7961.44|7962.86|7962.86|7962.86|7962.86|7961.16|7961.16|0
1652858390000|2022-05-18 07:19:50|7962|7962|7961.16|7961.16|7962.29|7962.29|7960.88|7960.88|0
1652858400000|2022-05-18 07:20:00|7962.29|7962.29|7962.29|7962.29|7962.29|7962.29|7962.29|7962.29|0
1652858410000|2022-05-18 07:20:10|7964.27|7964.27|7965.86|7965.86|7965.96|7965.96|7964.27|7964.27|0
1652858420000|2022-05-18 07:20:20|7967.56|7967.56|7967.84|7967.84|7968.69|7968.69|7967.56|7967.56|0
1652858430000|2022-05-18 07:20:30|7967.56|7967.56|7966.43|7966.43|7967.56|7967.56|7966.43|7966.43|0
1652858450000|2022-05-18 07:20:50|7966.99|7966.99|7969.26|7969.26|7969.26|7969.26|7966.99|7966.99|0
1652858460000|2022-05-18 07:21:00|7969.82|7969.82|7964.46|7964.46|7969.82|7969.82|7964.46|7964.46|0
1652858470000|2022-05-18 07:21:10|7963.61|7963.61|7967.28|7967.28|7967.28|7967.28|7963.61|7963.61|0
1652858490000|2022-05-18 07:21:30|7966.99|7966.99|7965.86|7965.86|7966.99|7966.99|7965.86|7965.86|0
1652858500000|2022-05-18 07:21:40|7966.15|7966.15|7965.3|7965.3|7966.15|7966.15|7965.3|7965.3|0
1652858510000|2022-05-18 07:21:50|7965.01|7965.01|7961.63|7961.63|7965.01|7965.01|7961.63|7961.63|0
1652858520000|2022-05-18 07:22:00|7962.19|7962.19|7965.02|7965.02|7965.02|7965.02|7962.19|7962.19|0
1652858530000|2022-05-18 07:22:10|7964.74|7964.74|7961.77|7961.77|7964.74|7964.74|7959.52|7959.52|0
1652858540000|2022-05-18 07:22:20|7962.91|7962.91|7966.29|7966.29|7966.29|7966.29|7962.91|7962.91|0
1652858550000|2022-05-18 07:22:30|7964.04|7964.04|7962.91|7962.91|7964.04|7964.04|7962.91|7962.91|0
1652858560000|2022-05-18 07:22:40|7965.16|7965.16|7965.16|7965.16|7965.16|7965.16|7965.16|7965.16|0
1652858570000|2022-05-18 07:22:50|7967.42|7967.42|7967.42|7967.42|7967.42|7967.42|7967.42|7967.42|0
1652858580000|2022-05-18 07:23:00|7969.97|7969.97|7974.21|7974.21|7974.21|7974.21|7969.97|7969.97|0
1652858590000|2022-05-18 07:23:10|7970.82|7970.82|7970.82|7970.82|7970.82|7970.82|7970.82|7970.82|0
1652858600000|2022-05-18 07:23:20|7970.53|7970.53|7971.66|7971.66|7971.66|7971.66|7970.53|7970.53|0
1652858630000|2022-05-18 07:23:50|7972.23|7972.23|7969.97|7969.97|7972.51|7972.51|7969.68|7969.68|0
1652858640000|2022-05-18 07:24:00|7970.53|7970.53|7971.38|7971.38|7972.51|7972.51|7970.53|7970.53|0
1652858650000|2022-05-18 07:24:10|7969.69|7969.69|7967.99|7967.99|7969.69|7969.69|7967.99|7967.99|0
1652858660000|2022-05-18 07:24:20|7966.86|7966.86|7966.86|7966.86|7966.86|7966.86|7966.86|7966.86|0
1652858670000|2022-05-18 07:24:30|7967.99|7967.99|7967.99|7967.99|7967.99|7967.99|7967.99|7967.99|0
1652858680000|2022-05-18 07:24:40|7969.12|7969.12|7970.26|7970.26|7970.26|7970.26|7969.12|7969.12|0
1652858690000|2022-05-18 07:24:50|7971.38|7971.38|7971.38|7971.38|7971.38|7971.38|7971.38|7971.38|0
1652858700000|2022-05-18 07:25:00|7972.51|7972.51|7975.62|7975.62|7975.62|7975.62|7972.51|7972.51|0
1652858710000|2022-05-18 07:25:10|7973.36|7973.36|7973.93|7973.93|7973.93|7973.93|7973.36|7973.36|0
1652858720000|2022-05-18 07:25:20|7973.65|7973.65|7974.78|7974.78|7974.78|7974.78|7972.52|7972.52|0
1652858730000|2022-05-18 07:25:30|7976.47|7976.47|7976.47|7976.47|7979.01|7979.01|7976.47|7976.47|0
1652858740000|2022-05-18 07:25:40|7976.75|7976.75|7979.85|7979.85|7979.87|7979.87|7976.75|7976.75|0
1652858750000|2022-05-18 07:25:50|7979.56|7979.56|7979.56|7979.56|7979.56|7979.56|7979.56|7979.56|0
1652858760000|2022-05-18 07:26:00|7979.28|7979.28|7974.48|7974.48|7979.28|7979.28|7974.48|7974.48|0
1652858770000|2022-05-18 07:26:10|7975.6|7975.6|7978.99|7978.99|7978.99|7978.99|7975.6|7975.6|0
1652858780000|2022-05-18 07:26:20|7978.43|7978.43|7979.59|7979.59|7979.59|7979.59|7978.43|7978.43|0
1652858790000|2022-05-18 07:26:30|7978.46|7978.46|7977.33|7977.33|7978.46|7978.46|7977.33|7977.33|0
1652858800000|2022-05-18 07:26:40|7976.48|7976.48|7974.78|7974.78|7976.48|7976.48|7974.78|7974.78|0
1652858810000|2022-05-18 07:26:50|7975.07|7975.07|7975.35|7975.35|7975.35|7975.35|7975.07|7975.07|0
1652858820000|2022-05-18 07:27:00|7976.48|7976.48|7976.48|7976.48|7976.48|7976.48|7976.48|7976.48|0
1652858830000|2022-05-18 07:27:10|7975.35|7975.35|7975.35|7975.35|7975.35|7975.35|7975.35|7975.35|0
1652858840000|2022-05-18 07:27:20|7976.48|7976.48|7976.08|7976.08|7977.04|7977.04|7976.08|7976.08|0
1652858850000|2022-05-18 07:27:30|7976.02|7976.02|7976.65|7976.65|7976.65|7976.65|7976.02|7976.02|0
1652858860000|2022-05-18 07:27:40|7976.37|7976.37|7974.67|7974.67|7976.37|7976.37|7974.67|7974.67|0
1652858870000|2022-05-18 07:27:50|7974.96|7974.96|7977.78|7977.78|7977.78|7977.78|7974.96|7974.96|0
1652858880000|2022-05-18 07:28:00|7978.06|7978.06|7982.58|7982.58|7982.58|7982.58|7978.06|7978.06|0
1652858890000|2022-05-18 07:28:10|7980.32|7980.32|7979.75|7979.75|7980.32|7980.32|7979.75|7979.75|0
1652858900000|2022-05-18 07:28:20|7979.47|7979.47|7975.8|7975.8|7979.47|7979.47|7975.8|7975.8|0
1652858910000|2022-05-18 07:28:30|7971.56|7971.56|7971.48|7971.48|7971.56|7971.56|7971.48|7971.48|0
1652858920000|2022-05-18 07:28:40|7973.73|7973.73|7973.73|7973.73|7973.73|7973.73|7973.73|7973.73|0
1652858930000|2022-05-18 07:28:50|7972.6|7972.6|7973.73|7973.73|7973.73|7973.73|7972.6|7972.6|0
1652858940000|2022-05-18 07:29:00|7973.45|7973.45|7977.39|7977.39|7977.39|7977.39|7973.45|7973.45|0
1652858950000|2022-05-18 07:29:10|7976.82|7976.82|7976.54|7976.54|7977.39|7977.39|7973.15|7973.15|0
1652858960000|2022-05-18 07:29:20|7975.42|7975.42|7974|7974|7976.54|7976.54|7974|7974|0
1652858970000|2022-05-18 07:29:30|7973.72|7973.72|7974.56|7974.56|7974.56|7974.56|7973.15|7973.15|0
1652858980000|2022-05-18 07:29:40|7975.13|7975.13|7975.13|7975.13|7975.13|7975.13|7975.13|7975.13|0
1652858990000|2022-05-18 07:29:50|7975.11|7975.11|7976.16|7976.16|7976.24|7976.24|7975.05|7975.05|0
1652859000000|2022-05-18 07:30:00|7977.01|7977.01|7979.27|7979.27|7979.84|7979.84|7977.01|7977.01|0
1652859010000|2022-05-18 07:30:10|7978.71|7978.71|7978.99|7978.99|7981.53|7981.53|7978.71|7978.71|0
1652859020000|2022-05-18 07:30:20|7979|7979|7979|7979|7979|7979|7979|7979|0
1652859030000|2022-05-18 07:30:30|7978.72|7978.72|7981.55|7981.55|7981.55|7981.55|7978.72|7978.72|0
1652859040000|2022-05-18 07:30:40|7983.8|7983.8|7984.54|7984.54|7984.54|7984.54|7983.8|7983.8|0
1652859050000|2022-05-18 07:30:50|7989.9|7989.9|7989.1|7989.1|7991.03|7991.03|7988.77|7988.77|0
1652859060000|2022-05-18 07:31:00|7988.82|7988.82|7988.82|7988.82|7988.82|7988.82|7988.82|7988.82|0
1652859070000|2022-05-18 07:31:10|7988.53|7988.53|7989.66|7989.66|7989.66|7989.66|7988.53|7988.53|0
1652859080000|2022-05-18 07:31:20|7990.23|7990.23|7990.23|7990.23|7990.23|7990.23|7990.23|7990.23|0
1652859090000|2022-05-18 07:31:30|7992.77|7992.77|7991.92|7991.92|7992.77|7992.77|7991.64|7991.64|0
1652859100000|2022-05-18 07:31:40|7991.64|7991.64|7991.64|7991.64|7991.64|7991.64|7991.64|7991.64|0
1652859110000|2022-05-18 07:31:50|7989.95|7989.95|7989.95|7989.95|7989.95|7989.95|7989.95|7989.95|0
1652859120000|2022-05-18 07:32:00|7989.85|7989.85|7991.85|7991.85|7991.85|7991.85|7989.85|7989.85|0
1652859130000|2022-05-18 07:32:10|7990.72|7990.72|7991.85|7991.85|7991.85|7991.85|7990.72|7990.72|0
1652859140000|2022-05-18 07:32:20|7991|7991|7991.03|7991.03|7991.88|7991.88|7991|7991|0
1652859150000|2022-05-18 07:32:30|7992.16|7992.16|7992.16|7992.16|7992.16|7992.16|7992.16|7992.16|0
1652859160000|2022-05-18 07:32:40|7994.14|7994.14|7994.14|7994.14|7994.14|7994.14|7994.14|7994.14|0
1652859170000|2022-05-18 07:32:50|7995.55|7995.55|7995.55|7995.55|7995.55|7995.55|7995.26|7995.26|0
1652859180000|2022-05-18 07:33:00|7993.85|7993.85|7996.4|7996.4|7998.66|7998.66|7992.72|7992.72|0
1652859190000|2022-05-18 07:33:10|7995.27|7995.27|7999.78|7999.78|7999.78|7999.78|7995.27|7995.27|0
1652859200000|2022-05-18 07:33:20|7999.5|7999.5|8000.4|8000.4|8000.4|8000.4|7999.22|7999.22|0
1652859210000|2022-05-18 07:33:30|8000.11|8000.11|7996.72|7996.72|8000.11|8000.11|7996.72|7996.72|0
1652859220000|2022-05-18 07:33:40|7996.16|7996.16|7996.72|7996.72|7996.72|7996.72|7996.16|7996.16|0
1652859230000|2022-05-18 07:33:50|7997.57|7997.57|7999.84|7999.84|7999.84|7999.84|7997.57|7997.57|0
1652859240000|2022-05-18 07:34:00|7999.88|7999.88|7995.67|7995.67|7999.88|7999.88|7995.67|7995.67|0
1652859250000|2022-05-18 07:34:10|7996.24|7996.24|8001.08|8001.08|8001.08|8001.08|7996.24|7996.24|0
1652859260000|2022-05-18 07:34:20|7999.95|7999.95|7996.85|7996.85|7999.95|7999.95|7996.85|7996.85|0
1652859270000|2022-05-18 07:34:30|7996.56|7996.56|7998.26|7998.26|7998.26|7998.26|7996.56|7996.56|0
1652859280000|2022-05-18 07:34:40|8000.52|8000.52|7997.69|7997.69|8000.52|8000.52|7997.69|7997.69|0
1652859290000|2022-05-18 07:34:50|7998.82|7998.82|7999.95|7999.95|8000.24|8000.24|7998.82|7998.82|0
1652859300000|2022-05-18 07:35:00|8000.24|8000.24|8000.24|8000.24|8000.24|8000.24|7999.95|7999.95|0
1652859310000|2022-05-18 07:35:10|7999.67|7999.67|7997.98|7997.98|7999.67|7999.67|7997.98|7997.98|0
1652859320000|2022-05-18 07:35:20|7996.85|7996.85|7999.67|7999.67|7999.67|7999.67|7996.85|7996.85|0
1652859330000|2022-05-18 07:35:30|8000.8|8000.8|7999.39|7999.39|8000.8|8000.8|7999.39|7999.39|0
1652859340000|2022-05-18 07:35:40|8000.8|8000.8|8001.93|8001.93|8001.93|8001.93|8000.8|8000.8|0
1652859350000|2022-05-18 07:35:50|8001.65|8001.65|8003.06|8003.06|8003.06|8003.06|8001.65|8001.65|0
1652859360000|2022-05-18 07:36:00|8003.91|8003.91|8001.65|8001.65|8003.91|8003.91|8001.65|8001.65|0
1652859370000|2022-05-18 07:36:10|8001.36|8001.36|8001.36|8001.36|8001.36|8001.36|8001.36|8001.36|0
1652859380000|2022-05-18 07:36:20|8000.52|8000.52|8000.8|8000.8|8000.8|8000.8|8000.52|8000.52|0
1652859390000|2022-05-18 07:36:30|8001.93|8001.93|8001.93|8001.93|8001.93|8001.93|8001.93|8001.93|0
1652859400000|2022-05-18 07:36:40|8001.65|8001.65|8002.77|8002.77|8002.77|8002.77|8001.65|8001.65|0
1652859410000|2022-05-18 07:36:50|8002.88|8002.88|8002.56|8002.56|8002.88|8002.88|8002.56|8002.56|0
1652859420000|2022-05-18 07:37:00|8003.13|8003.13|8003.41|8003.41|8003.41|8003.41|8002.28|8002.28|0
1652859430000|2022-05-18 07:37:10|8002.28|8002.28|8002.28|8002.28|8002.28|8002.28|8002|8002|0
1652859440000|2022-05-18 07:37:20|8004.54|8004.54|8004.54|8004.54|8004.54|8004.54|8004.54|8004.54|0
1652859450000|2022-05-18 07:37:30|8003.98|8003.98|8004.26|8004.26|8004.26|8004.26|8003.98|8003.98|0
1652859460000|2022-05-18 07:37:40|8004.54|8004.54|8004.54|8004.54|8004.54|8004.54|8004.54|8004.54|0
1652859470000|2022-05-18 07:37:50|8005.67|8005.67|8005.67|8005.67|8005.67|8005.67|8005.67|8005.67|0
1652859480000|2022-05-18 07:38:00|8005.53|8005.53|8004.3|8004.3|8005.53|8005.53|8004.3|8004.3|0
1652859490000|2022-05-18 07:38:10|8006.84|8006.84|8006.84|8006.84|8006.84|8006.84|8006.84|8006.84|0
1652859500000|2022-05-18 07:38:20|8005.99|8005.99|8007.12|8007.12|8007.69|8007.69|8005.99|8005.99|0
1652859510000|2022-05-18 07:38:30|8006.84|8006.84|8006.56|8006.56|8007.69|8007.69|8006.56|8006.56|0
1652859520000|2022-05-18 07:38:40|8004.02|8004.02|8006.28|8006.28|8006.28|8006.28|8004.02|8004.02|0
1652859530000|2022-05-18 07:38:50|8005.15|8005.15|8005.15|8005.15|8005.15|8005.15|8005.15|8005.15|0
1652859540000|2022-05-18 07:39:00|8006.28|8006.28|8006.56|8006.56|8006.56|8006.56|8006.28|8006.28|0
1652859550000|2022-05-18 07:39:10|8006.28|8006.28|8007.5|8007.5|8007.5|8007.5|8006.28|8006.28|0
1652859560000|2022-05-18 07:39:20|8007.43|8007.43|8007.43|8007.43|8007.43|8007.43|8007.43|8007.43|0
1652859570000|2022-05-18 07:39:30|8008|8008|8010.25|8010.25|8010.25|8010.25|8008|8008|0
1652859580000|2022-05-18 07:39:40|8011.38|8011.38|8011.66|8011.66|8011.66|8011.66|8011.38|8011.38|0
1652859590000|2022-05-18 07:39:50|8011.95|8011.95|8011.98|8011.98|8011.98|8011.98|8011.95|8011.95|0
1652859600000|2022-05-18 07:40:00|8012.54|8012.54|8007.46|8007.46|8012.54|8012.54|8007.46|8007.46|0
1652859610000|2022-05-18 07:40:10|8009.72|8009.72|8012.26|8012.26|8012.55|8012.55|8009.72|8009.72|0
1652859620000|2022-05-18 07:40:20|8011.7|8011.7|8010.57|8010.57|8011.7|8011.7|8010.57|8010.57|0
1652859630000|2022-05-18 07:40:30|8010|8010|8012.26|8012.26|8012.26|8012.26|8010|8010|0
1652859640000|2022-05-18 07:40:40|8012.83|8012.83|8014.52|8014.52|8014.52|8014.52|8012.83|8012.83|0
1652859650000|2022-05-18 07:40:50|8013.39|8013.39|8009.72|8009.72|8013.39|8013.39|8008.87|8008.87|0
1652859660000|2022-05-18 07:41:00|8010|8010|8009.95|8009.95|8010|8010|8009.95|8009.95|0
1652859670000|2022-05-18 07:41:10|8009.1|8009.1|8012.49|8012.49|8012.49|8012.49|8009.1|8009.1|0
1652859680000|2022-05-18 07:41:20|8010.51|8010.51|8010.51|8010.51|8010.51|8010.51|8010.51|8010.51|0
1652859690000|2022-05-18 07:41:30|8013.05|8013.05|8012.49|8012.49|8013.62|8013.62|8012.49|8012.49|0
1652859700000|2022-05-18 07:41:40|8011.64|8011.64|8009.38|8009.38|8011.64|8011.64|8009.38|8009.38|0
1652859710000|2022-05-18 07:41:50|8007.68|8007.68|8007.4|8007.4|8007.68|8007.68|8007.4|8007.4|0
1652859720000|2022-05-18 07:42:00|8008.25|8008.25|8007.68|8007.68|8008.25|8008.25|8007.68|8007.68|0
1652859730000|2022-05-18 07:42:10|8004.86|8004.86|8001.47|8001.47|8004.86|8004.86|8001.47|8001.47|0
1652859740000|2022-05-18 07:42:20|8001.45|8001.45|8004.54|8004.54|8004.54|8004.54|8001.45|8001.45|0
1652859750000|2022-05-18 07:42:30|8005.67|8005.67|8005.38|8005.38|8005.95|8005.95|8005.1|8005.1|0
1652859760000|2022-05-18 07:42:40|8005.58|8005.58|8005.01|8005.01|8005.86|8005.86|8002.76|8002.76|0
1652859770000|2022-05-18 07:42:50|8007.27|8007.27|8008.97|8008.97|8008.97|8008.97|8006.14|8006.14|0
1652859780000|2022-05-18 07:43:00|8009.25|8009.25|8011.8|8011.8|8011.8|8011.8|8009.25|8009.25|0
1652859790000|2022-05-18 07:43:10|8014.05|8014.05|8014.05|8014.05|8014.05|8014.05|8014.05|8014.05|0
1652859800000|2022-05-18 07:43:20|8012.92|8012.92|8012.92|8012.92|8014.05|8014.05|8011.8|8011.8|0
1652859810000|2022-05-18 07:43:30|8014.34|8014.34|8014.32|8014.32|8014.34|8014.34|8013.76|8013.76|0
1652859820000|2022-05-18 07:43:40|8014.2|8014.2|8014.2|8014.2|8014.2|8014.2|8014.2|8014.2|0
1652859830000|2022-05-18 07:43:50|8015.33|8015.33|8016.44|8016.44|8016.44|8016.44|8015.31|8015.31|0
1652859850000|2022-05-18 07:44:10|8016.73|8016.73|8011.36|8011.36|8016.73|8016.73|8011.36|8011.36|0
1652859860000|2022-05-18 07:44:20|8011.92|8011.92|8011.92|8011.92|8015.03|8015.03|8011.92|8011.92|0
1652859870000|2022-05-18 07:44:30|8011.94|8011.94|8012.84|8012.84|8012.84|8012.84|8009.73|8009.73|0
1652859880000|2022-05-18 07:44:40|8013.13|8013.13|8012.94|8012.94|8015.48|8015.48|8012.09|8012.09|0
1652859890000|2022-05-18 07:44:50|8015.2|8015.2|8014.63|8014.63|8015.48|8015.48|8014.63|8014.63|0
1652859900000|2022-05-18 07:45:00|8014.92|8014.92|8015.48|8015.48|8015.48|8015.48|8014.92|8014.92|0
1652859910000|2022-05-18 07:45:10|8016.61|8016.61|8016.61|8016.61|8016.61|8016.61|8016.61|8016.61|0
1652859920000|2022-05-18 07:45:20|8016.05|8016.05|8016.9|8016.9|8016.9|8016.9|8016.05|8016.05|0
1652859930000|2022-05-18 07:45:30|8017.46|8017.46|8019.46|8019.46|8019.46|8019.46|8017.18|8017.18|0
1652859940000|2022-05-18 07:45:40|8019.54|8019.54|8017|8017|8019.82|8019.82|8017|8017|0
1652859950000|2022-05-18 07:45:50|8017.28|8017.28|8020.38|8020.38|8020.67|8020.67|8017.28|8017.28|0
1652859960000|2022-05-18 07:46:00|8020.67|8020.67|8019.54|8019.54|8020.67|8020.67|8019.54|8019.54|0
1652859970000|2022-05-18 07:46:10|8018.41|8018.41|8018.97|8018.97|8018.97|8018.97|8017.84|8017.84|0
1652859980000|2022-05-18 07:46:20|8020.1|8020.1|8020.1|8020.1|8021.23|8021.23|8020.1|8020.1|0
1652859990000|2022-05-18 07:46:30|8022.37|8022.37|8022.08|8022.08|8022.37|8022.37|8022.08|8022.08|0
1652860000000|2022-05-18 07:46:40|8022.93|8022.93|8024.06|8024.06|8024.06|8024.06|8022.93|8022.93|0
1652860010000|2022-05-18 07:46:50|8024.34|8024.34|8023.78|8023.78|8024.34|8024.34|8022.93|8022.93|0
1652860020000|2022-05-18 07:47:00|8023.76|8023.76|8023.2|8023.2|8024.33|8024.33|8023.2|8023.2|0
1652860030000|2022-05-18 07:47:10|8024.05|8024.05|8022.92|8022.92|8024.05|8024.05|8022.92|8022.92|0
1652860040000|2022-05-18 07:47:20|8023.2|8023.2|8023.48|8023.48|8023.48|8023.48|8023.2|8023.2|0
1652860050000|2022-05-18 07:47:30|8023.64|8023.64|8023.04|8023.04|8025.58|8025.58|8023.04|8023.04|0
1652860060000|2022-05-18 07:47:40|8024.17|8024.17|8024.17|8024.17|8024.17|8024.17|8024.17|8024.17|0
1652860070000|2022-05-18 07:47:50|8023.6|8023.6|8026.15|8026.15|8026.15|8026.15|8023.6|8023.6|0
1652860080000|2022-05-18 07:48:00|8025.02|8025.02|8026.49|8026.49|8026.49|8026.49|8025.02|8025.02|0
1652860090000|2022-05-18 07:48:10|8026.77|8026.77|8029.11|8029.11|8029.11|8029.11|8026.77|8026.77|0
1652860100000|2022-05-18 07:48:20|8029.08|8029.08|8026.83|8026.83|8029.08|8029.08|8026.83|8026.83|0
1652860110000|2022-05-18 07:48:30|8027.95|8027.95|8029.09|8029.09|8029.09|8029.09|8027.95|8027.95|0
1652860120000|2022-05-18 07:48:40|8029.11|8029.11|8029.95|8029.95|8031.37|8031.37|8029.11|8029.11|0
1652860130000|2022-05-18 07:48:50|8031.08|8031.08|8031.37|8031.37|8031.37|8031.37|8031.08|8031.08|0
1652860150000|2022-05-18 07:49:10|8031.93|8031.93|8032.48|8032.48|8032.48|8032.48|8031.91|8031.91|0
1652860160000|2022-05-18 07:49:20|8033.61|8033.61|8032.48|8032.48|8033.61|8033.61|8032.48|8032.48|0
1652860180000|2022-05-18 07:49:40|8029.09|8029.09|8029.94|8029.94|8029.94|8029.94|8029.09|8029.09|0
1652860190000|2022-05-18 07:49:50|8030.5|8030.5|8031.63|8031.63|8031.63|8031.63|8030.5|8030.5|0
1652860200000|2022-05-18 07:50:00|8032.2|8032.2|8032.76|8032.76|8033.33|8033.33|8032.2|8032.2|0
1652860210000|2022-05-18 07:50:10|8033.33|8033.33|8033.61|8033.61|8033.61|8033.61|8033.33|8033.33|0
1652860220000|2022-05-18 07:50:20|8033.89|8033.89|8033.61|8033.61|8034.18|8034.18|8033.61|8033.61|0
1652860230000|2022-05-18 07:50:30|8033.89|8033.89|8033.89|8033.89|8033.89|8033.89|8033.89|8033.89|0
1652860240000|2022-05-18 07:50:40|8034.46|8034.46|8035.02|8035.02|8036.43|8036.43|8034.46|8034.46|0
1652860250000|2022-05-18 07:50:50|8034.74|8034.74|8034.45|8034.45|8034.74|8034.74|8034.45|8034.45|0
1652860260000|2022-05-18 07:51:00|8034.74|8034.74|8033.32|8033.32|8034.74|8034.74|8033.32|8033.32|0
1652860270000|2022-05-18 07:51:10|8032.75|8032.75|8028.6|8028.6|8032.75|8032.75|8028.29|8028.29|0
1652860280000|2022-05-18 07:51:20|8028.32|8028.32|8027.76|8027.76|8028.32|8028.32|8027.76|8027.76|0
1652860290000|2022-05-18 07:51:30|8028.04|8028.04|8029.17|8029.17|8029.17|8029.17|8028.04|8028.04|0
1652860300000|2022-05-18 07:51:40|8029.24|8029.24|8029.81|8029.81|8029.81|8029.81|8029.24|8029.24|0
1652860310000|2022-05-18 07:51:50|8029.89|8029.89|8032.1|8032.1|8032.1|8032.1|8029.83|8029.83|0
1652860320000|2022-05-18 07:52:00|8033.23|8033.23|8033.19|8033.19|8033.23|8033.23|8033.19|8033.19|0
1652860330000|2022-05-18 07:52:10|8034.32|8034.32|8035.15|8035.15|8036.02|8036.02|8034.32|8034.32|0
1652860340000|2022-05-18 07:52:20|8034.02|8034.02|8035.09|8035.09|8035.15|8035.15|8034.02|8034.02|0
1652860350000|2022-05-18 07:52:30|8034.52|8034.52|8034.52|8034.52|8034.52|8034.52|8033.11|8033.11|0
1652860360000|2022-05-18 07:52:40|8033.4|8033.4|8033.4|8033.4|8033.4|8033.4|8033.4|8033.4|0
1652860370000|2022-05-18 07:52:50|8032.27|8032.27|8032.18|8032.18|8032.27|8032.27|8032.18|8032.18|0
1652860380000|2022-05-18 07:53:00|8033.88|8033.88|8033.88|8033.88|8033.88|8033.88|8033.88|8033.88|0
1652860390000|2022-05-18 07:53:10|8034.45|8034.45|8032.18|8032.18|8036.14|8036.14|8032.18|8032.18|0
1652860400000|2022-05-18 07:53:20|8032.14|8032.14|8032.23|8032.23|8032.23|8032.23|8032.14|8032.14|0
1652860410000|2022-05-18 07:53:30|8032.27|8032.27|8035.38|8035.38|8035.38|8035.38|8032.27|8032.27|0
1652860420000|2022-05-18 07:53:40|8037.63|8037.63|8033.96|8033.96|8037.63|8037.63|8033.96|8033.96|0
1652860430000|2022-05-18 07:53:50|8033.4|8033.4|8035.38|8035.38|8035.38|8035.38|8033.4|8033.4|0
1652860440000|2022-05-18 07:54:00|8037.63|8037.63|8038.2|8038.2|8038.2|8038.2|8037.63|8037.63|0
1652860450000|2022-05-18 07:54:10|8039.33|8039.33|8039.61|8039.61|8039.89|8039.89|8039.33|8039.33|0
1652860460000|2022-05-18 07:54:20|8039.04|8039.04|8037.35|8037.35|8039.04|8039.04|8037.35|8037.35|0
1652860470000|2022-05-18 07:54:30|8037.37|8037.37|8034.55|8034.55|8037.37|8037.37|8034.55|8034.55|0
1652860480000|2022-05-18 07:54:40|8033.42|8033.42|8037.66|8037.66|8037.66|8037.66|8033.42|8033.42|0
1652860490000|2022-05-18 07:54:50|8038.51|8038.51|8038.79|8038.79|8038.79|8038.79|8038.51|8038.51|0
1652860500000|2022-05-18 07:55:00|8039.07|8039.07|8041.69|8041.69|8041.71|8041.71|8039.07|8039.07|0
1652860510000|2022-05-18 07:55:10|8040.56|8040.56|8040|8040|8040.56|8040.56|8039.43|8039.43|0
1652860530000|2022-05-18 07:55:30|8039.71|8039.71|8041.97|8041.97|8041.97|8041.97|8039.71|8039.71|0
1652860540000|2022-05-18 07:55:40|8043.95|8043.95|8043.67|8043.67|8043.95|8043.95|8043.1|8043.1|0
1652860550000|2022-05-18 07:55:50|8044.8|8044.8|8043.1|8043.1|8044.8|8044.8|8042.82|8042.82|0
1652860560000|2022-05-18 07:56:00|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|0
1652860570000|2022-05-18 07:56:10|8043.67|8043.67|8045.65|8045.65|8045.65|8045.65|8043.67|8043.67|0
1652860580000|2022-05-18 07:56:20|8045.08|8045.08|8042.82|8042.82|8045.08|8045.08|8042.82|8042.82|0
1652860590000|2022-05-18 07:56:30|8043.1|8043.1|8043.1|8043.1|8043.1|8043.1|8043.1|8043.1|0
1652860600000|2022-05-18 07:56:40|8043.39|8043.39|8044.8|8044.8|8045.93|8045.93|8043.39|8043.39|0
1652860610000|2022-05-18 07:56:50|8043.1|8043.1|8042.99|8042.99|8043.67|8043.67|8042.99|8042.99|0
1652860620000|2022-05-18 07:57:00|8043.28|8043.28|8043.56|8043.56|8043.56|8043.56|8042.15|8042.15|0
1652860640000|2022-05-18 07:57:20|8043.28|8043.28|8044.41|8044.41|8044.41|8044.41|8043.28|8043.28|0
1652860650000|2022-05-18 07:57:30|8043.56|8043.56|8043.56|8043.56|8044.97|8044.97|8041.3|8041.3|0
1652860660000|2022-05-18 07:57:40|8043.28|8043.28|8041.3|8041.3|8043.28|8043.28|8041.3|8041.3|0
1652860670000|2022-05-18 07:57:50|8041.37|8041.37|8038.18|8038.18|8041.37|8041.37|8037.9|8037.9|0
1652860680000|2022-05-18 07:58:00|8038.74|8038.74|8036.73|8036.73|8038.74|8038.74|8036.73|8036.73|0
1652860690000|2022-05-18 07:58:10|8036.66|8036.66|8037.63|8037.63|8038.92|8038.92|8036.66|8036.66|0
1652860700000|2022-05-18 07:58:20|8036.5|8036.5|8031.96|8031.96|8036.5|8036.5|8031.96|8031.96|0
1652860710000|2022-05-18 07:58:30|8030.83|8030.83|8030.65|8030.65|8030.83|8030.83|8030.65|8030.65|0
1652860720000|2022-05-18 07:58:40|8029.52|8029.52|8028.39|8028.39|8029.52|8029.52|8028.39|8028.39|0
1652860730000|2022-05-18 07:58:50|8028.31|8028.31|8029.72|8029.72|8029.72|8029.72|8028.02|8028.02|0
1652860740000|2022-05-18 07:59:00|8028.31|8028.31|8028.31|8028.31|8028.31|8028.31|8028.31|8028.31|0
1652860760000|2022-05-18 07:59:20|8028.59|8028.59|8029.16|8029.16|8029.16|8029.16|8028.59|8028.59|0
1652860770000|2022-05-18 07:59:30|8028.87|8028.87|8028.03|8028.03|8029.44|8029.44|8028.03|8028.03|0
1652860780000|2022-05-18 07:59:40|8030|8030|8028.31|8028.31|8030|8030|8028.31|8028.31|0
1652860790000|2022-05-18 07:59:50|8029.44|8029.44|8032.54|8032.54|8032.54|8032.54|8029.44|8029.44|0
1652860800000|2022-05-18 08:00:00|8033.68|8033.68|8032.51|8032.51|8033.68|8033.68|8032.22|8032.22|0
1652860810000|2022-05-18 08:00:10|8032.79|8032.79|8033.92|8033.92|8034.49|8034.49|8032.79|8032.79|0
1652860820000|2022-05-18 08:00:20|8032.51|8032.51|8031.38|8031.38|8032.51|8032.51|8031.09|8031.09|0
1652860830000|2022-05-18 08:00:30|8031.09|8031.09|8031.09|8031.09|8032.22|8032.22|8031.09|8031.09|0
1652860840000|2022-05-18 08:00:40|8031.66|8031.66|8031.66|8031.66|8031.66|8031.66|8031.66|8031.66|0
1652860850000|2022-05-18 08:00:50|8031.94|8031.94|8031.81|8031.81|8031.94|8031.94|8031.81|8031.81|0
1652860860000|2022-05-18 08:01:00|8030.68|8030.68|8032.09|8032.09|8032.09|8032.09|8030.68|8030.68|0
1652860870000|2022-05-18 08:01:10|8031.81|8031.81|8031.81|8031.81|8031.81|8031.81|8031.81|8031.81|0
1652860880000|2022-05-18 08:01:20|8032.09|8032.09|8030.96|8030.96|8032.09|8032.09|8030.96|8030.96|0
1652860910000|2022-05-18 08:01:50|8032.09|8032.09|8034.35|8034.35|8034.64|8034.64|8032.09|8032.09|0
1652860940000|2022-05-18 08:02:20|8034.07|8034.07|8034.63|8034.63|8036.33|8036.33|8033.79|8033.79|0
1652860950000|2022-05-18 08:02:30|8035.2|8035.2|8033.79|8033.79|8038.02|8038.02|8033.79|8033.79|0
1652860960000|2022-05-18 08:02:40|8034.07|8034.07|8033.73|8033.73|8034.07|8034.07|8033.73|8033.73|0
1652860970000|2022-05-18 08:02:50|8034.86|8034.86|8034.33|8034.33|8034.86|8034.86|8034.3|8034.3|0
1652860980000|2022-05-18 08:03:00|8034.36|8034.36|8036.34|8036.34|8038.03|8038.03|8034.36|8034.36|0
1652860990000|2022-05-18 08:03:10|8037.47|8037.47|8037.47|8037.47|8037.47|8037.47|8037.47|8037.47|0
1652861000000|2022-05-18 08:03:20|8036.34|8036.34|8036.34|8036.34|8036.34|8036.34|8036.34|8036.34|0
1652861010000|2022-05-18 08:03:30|8036.62|8036.62|8033.51|8033.51|8036.62|8036.62|8033.51|8033.51|0
1652861020000|2022-05-18 08:03:40|8033.47|8033.47|8034.88|8034.88|8034.88|8034.88|8033.47|8033.47|0
1652861030000|2022-05-18 08:03:50|8035.45|8035.45|8035.45|8035.45|8035.45|8035.45|8035.45|8035.45|0
1652861040000|2022-05-18 08:04:00|8034.32|8034.32|8034.32|8034.32|8034.32|8034.32|8034.32|8034.32|0
1652861050000|2022-05-18 08:04:10|8034.29|8034.29|8031.85|8031.85|8034.29|8034.29|8031|8031|0
1652861070000|2022-05-18 08:04:30|8031.29|8031.29|8030.92|8030.92|8031.29|8031.29|8030.92|8030.92|0
1652861080000|2022-05-18 08:04:40|8030.64|8030.64|8030.07|8030.07|8030.64|8030.64|8030.07|8030.07|0
1652861090000|2022-05-18 08:04:50|8030.03|8030.03|8028.82|8028.82|8030.03|8030.03|8028.82|8028.82|0
1652861100000|2022-05-18 08:05:00|8028.54|8028.54|8025.71|8025.71|8028.54|8028.54|8025.71|8025.71|0
1652861110000|2022-05-18 08:05:10|8024.58|8024.58|8024.1|8024.1|8024.67|8024.67|8024.1|8024.1|0
1652861120000|2022-05-18 08:05:20|8024.39|8024.39|8024.39|8024.39|8024.39|8024.39|8024.39|8024.39|0
1652861130000|2022-05-18 08:05:30|8024.49|8024.49|8024.49|8024.49|8024.49|8024.49|8024.49|8024.49|0
1652861140000|2022-05-18 08:05:40|8024.77|8024.77|8030.33|8030.33|8035.99|8035.99|8024.77|8024.77|0
1652861150000|2022-05-18 08:05:50|8030.38|8030.38|8030.41|8030.41|8030.41|8030.41|8030.38|8030.38|0
1652861160000|2022-05-18 08:06:00|8030.69|8030.69|8031.82|8031.82|8031.82|8031.82|8030.69|8030.69|0
1652861170000|2022-05-18 08:06:10|8029.28|8029.28|8027.58|8027.58|8029.28|8029.28|8027.01|8027.01|0
1652861180000|2022-05-18 08:06:20|8027.86|8027.86|8030.12|8030.12|8030.12|8030.12|8027.86|8027.86|0
1652861190000|2022-05-18 08:06:30|8028.99|8028.99|8028.99|8028.99|8028.99|8028.99|8028.99|8028.99|0
1652861200000|2022-05-18 08:06:40|8029.28|8029.28|8030.45|8030.45|8030.45|8030.45|8029.28|8029.28|0
1652861210000|2022-05-18 08:06:50|8031.58|8031.58|8032.71|8032.71|8032.71|8032.71|8031.58|8031.58|0
1652861220000|2022-05-18 08:07:00|8032.14|8032.14|8031.04|8031.04|8032.14|8032.14|8031.01|8031.01|0
1652861230000|2022-05-18 08:07:10|8029.91|8029.91|8030.79|8030.79|8032.17|8032.17|8029.91|8029.91|0
1652861240000|2022-05-18 08:07:20|8031.07|8031.07|8030.51|8030.51|8031.07|8031.07|8030.51|8030.51|0
1652861250000|2022-05-18 08:07:30|8032.76|8032.76|8034.18|8034.18|8034.18|8034.18|8032.76|8032.76|0
1652861260000|2022-05-18 08:07:40|8034.46|8034.46|8034.46|8034.46|8034.46|8034.46|8033.33|8033.33|0
1652861270000|2022-05-18 08:07:50|8034.18|8034.18|8034.25|8034.25|8034.25|8034.25|8034.18|8034.18|0
1652861280000|2022-05-18 08:08:00|8034.53|8034.53|8034.53|8034.53|8034.53|8034.53|8034.53|8034.53|0
1652861290000|2022-05-18 08:08:10|8035.1|8035.1|8037.35|8037.35|8037.35|8037.35|8035.1|8035.1|0
1652861300000|2022-05-18 08:08:20|8038.48|8038.48|8032.98|8032.98|8038.48|8038.48|8032.98|8032.98|0
1652861320000|2022-05-18 08:08:40|8033.26|8033.26|8031.28|8031.28|8033.26|8033.26|8030.72|8030.72|0
1652861330000|2022-05-18 08:08:50|8032.13|8032.13|8030.65|8030.65|8032.13|8032.13|8029.59|8029.59|0
1652861340000|2022-05-18 08:09:00|8031.78|8031.78|8032.06|8032.06|8032.06|8032.06|8031.78|8031.78|0
1652861350000|2022-05-18 08:09:10|8031.21|8031.21|8032.06|8032.06|8032.06|8032.06|8031.21|8031.21|0
1652861360000|2022-05-18 08:09:20|8031.78|8031.78|8034.27|8034.27|8034.27|8034.27|8031.78|8031.78|0
1652861370000|2022-05-18 08:09:30|8034.24|8034.24|8037.2|8037.2|8037.2|8037.2|8034.01|8034.01|0
1652861380000|2022-05-18 08:09:40|8037.77|8037.77|8037.77|8037.77|8037.77|8037.77|8037.77|8037.77|0
1652861400000|2022-05-18 08:10:00|8039.47|8039.47|8038.09|8038.09|8039.47|8039.47|8038.09|8038.09|0
1652861410000|2022-05-18 08:10:10|8038.37|8038.37|8040.14|8040.14|8040.14|8040.14|8038.37|8038.37|0
1652861420000|2022-05-18 08:10:20|8040.17|8040.17|8037.92|8037.92|8040.17|8040.17|8037.92|8037.92|0
1652861430000|2022-05-18 08:10:30|8037.35|8037.35|8040.17|8040.17|8040.17|8040.17|8037.07|8037.07|0
1652861440000|2022-05-18 08:10:40|8039.89|8039.89|8041.16|8041.16|8041.16|8041.16|8039.89|8039.89|0
1652861450000|2022-05-18 08:10:50|8041.45|8041.45|8041.45|8041.45|8041.45|8041.45|8041.45|8041.45|0
1652861460000|2022-05-18 08:11:00|8041.52|8041.52|8041.45|8041.45|8041.8|8041.8|8041.45|8041.45|0
1652861470000|2022-05-18 08:11:10|8041.41|8041.41|8041.41|8041.41|8041.41|8041.41|8041.41|8041.41|0
1652861480000|2022-05-18 08:11:20|8042.26|8042.26|8045.23|8045.23|8045.23|8045.23|8042.26|8042.26|0
1652861490000|2022-05-18 08:11:30|8046.36|8046.36|8046.85|8046.85|8046.85|8046.85|8046.29|8046.29|0
1652861500000|2022-05-18 08:11:40|8046.78|8046.78|8049.08|8049.08|8049.08|8049.08|8046.78|8046.78|0
1652861510000|2022-05-18 08:11:50|8049.64|8049.64|8049.64|8049.64|8049.64|8049.64|8046.25|8046.25|0
1652861520000|2022-05-18 08:12:00|8049.68|8049.68|8050|8050|8051.09|8051.09|8049.68|8049.68|0
1652861530000|2022-05-18 08:12:10|8049.71|8049.71|8045.05|8045.05|8049.71|8049.71|8044.77|8044.77|0
1652861540000|2022-05-18 08:12:20|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|0
1652861550000|2022-05-18 08:12:30|8043.96|8043.96|8043.96|8043.96|8043.96|8043.96|8043.96|8043.96|0
1652861560000|2022-05-18 08:12:40|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|0
1652861580000|2022-05-18 08:13:00|8045.37|8045.37|8045.37|8045.37|8045.37|8045.37|8045.37|8045.37|0
1652861590000|2022-05-18 08:13:10|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|0
1652861600000|2022-05-18 08:13:20|8041.7|8041.7|8042.26|8042.26|8042.55|8042.55|8041.7|8041.7|0
1652861620000|2022-05-18 08:13:40|8042.36|8042.36|8042.08|8042.08|8042.36|8042.36|8042.08|8042.08|0
1652861630000|2022-05-18 08:13:50|8042.36|8042.36|8041.79|8041.79|8043.49|8043.49|8041.79|8041.79|0
1652861640000|2022-05-18 08:14:00|8042.07|8042.07|8038.4|8038.4|8042.07|8042.07|8038.4|8038.4|0
1652861650000|2022-05-18 08:14:10|8037.55|8037.55|8038.69|8038.69|8038.69|8038.69|8037.55|8037.55|0
1652861660000|2022-05-18 08:14:20|8038.7|8038.7|8042.37|8042.37|8042.37|8042.37|8038.7|8038.7|0
1652861670000|2022-05-18 08:14:30|8042.65|8042.65|8040.96|8040.96|8042.65|8042.65|8040.96|8040.96|0
1652861680000|2022-05-18 08:14:40|8041.24|8041.24|8042.58|8042.58|8042.58|8042.58|8041.24|8041.24|0
1652861690000|2022-05-18 08:14:50|8042.86|8042.86|8043.42|8043.42|8043.71|8043.71|8042.58|8042.58|0
1652861710000|2022-05-18 08:15:10|8044.28|8044.28|8044.34|8044.34|8046.32|8046.32|8044.28|8044.28|0
1652861720000|2022-05-18 08:15:20|8043.78|8043.78|8045.19|8045.19|8045.19|8045.19|8043.78|8043.78|0
1652861730000|2022-05-18 08:15:30|8045.47|8045.47|8045.47|8045.47|8045.47|8045.47|8045.47|8045.47|0
1652861740000|2022-05-18 08:15:40|8044.34|8044.34|8045.47|8045.47|8045.47|8045.47|8044.34|8044.34|0
1652861750000|2022-05-18 08:15:50|8044.34|8044.34|8044.34|8044.34|8044.34|8044.34|8044.34|8044.34|0
1652861760000|2022-05-18 08:16:00|8044.62|8044.62|8044.91|8044.91|8044.91|8044.91|8044.62|8044.62|0
1652861770000|2022-05-18 08:16:10|8044.34|8044.34|8044.34|8044.34|8044.34|8044.34|8044.34|8044.34|0
1652861780000|2022-05-18 08:16:20|8043.49|8043.49|8041.65|8041.65|8043.49|8043.49|8041.65|8041.65|0
1652861790000|2022-05-18 08:16:30|8041.09|8041.09|8041.09|8041.09|8041.09|8041.09|8041.09|8041.09|0
1652861800000|2022-05-18 08:16:40|8038.83|8038.83|8042.5|8042.5|8042.5|8042.5|8038.83|8038.83|0
1652861810000|2022-05-18 08:16:50|8041.37|8041.37|8041.37|8041.37|8041.37|8041.37|8041.37|8041.37|0
1652861830000|2022-05-18 08:17:10|8042.5|8042.5|8039.67|8039.67|8043.63|8043.63|8039.67|8039.67|0
1652861840000|2022-05-18 08:17:20|8038.26|8038.26|8037.67|8037.67|8038.26|8038.26|8037.08|8037.08|0
1652861850000|2022-05-18 08:17:30|8037.95|8037.95|8042.49|8042.49|8042.49|8042.49|8037.95|8037.95|0
1652861860000|2022-05-18 08:17:40|8041.37|8041.37|8041.37|8041.37|8041.37|8041.37|8041.37|8041.37|0
1652861870000|2022-05-18 08:17:50|8041.42|8041.42|8041.46|8041.46|8041.46|8041.46|8041.42|8041.42|0
1652861880000|2022-05-18 08:18:00|8044.85|8044.85|8041.75|8041.75|8044.85|8044.85|8041.46|8041.46|0
1652861890000|2022-05-18 08:18:10|8041.71|8041.71|8041.71|8041.71|8041.71|8041.71|8041.43|8041.43|0
1652861900000|2022-05-18 08:18:20|8041.99|8041.99|8041.43|8041.43|8041.99|8041.99|8041.43|8041.43|0
1652861910000|2022-05-18 08:18:30|8040.86|8040.86|8041.18|8041.18|8041.18|8041.18|8040.58|8040.58|0
1652861930000|2022-05-18 08:18:50|8041.47|8041.47|8040.62|8040.62|8041.47|8041.47|8040.33|8040.33|0
1652861940000|2022-05-18 08:19:00|8040.9|8040.9|8040.9|8040.9|8040.9|8040.9|8040.9|8040.9|0
1652861950000|2022-05-18 08:19:10|8040.33|8040.33|8039.77|8039.77|8040.9|8040.9|8039.77|8039.77|0
1652861960000|2022-05-18 08:19:20|8039.7|8039.7|8039.7|8039.7|8039.7|8039.7|8039.7|8039.7|0
1652861980000|2022-05-18 08:19:40|8039.13|8039.13|8040.83|8040.83|8040.83|8040.83|8039.13|8039.13|0
1652861990000|2022-05-18 08:19:50|8040.55|8040.55|8038.57|8038.57|8040.55|8040.55|8038.01|8038.01|0
1652862000000|2022-05-18 08:20:00|8038.86|8038.86|8038.57|8038.57|8038.86|8038.86|8038.57|8038.57|0
1652862010000|2022-05-18 08:20:10|8037.44|8037.44|8038.29|8038.29|8038.29|8038.29|8037.16|8037.16|0
1652862020000|2022-05-18 08:20:20|8038.01|8038.01|8039.42|8039.42|8039.7|8039.7|8038.01|8038.01|0
1652862030000|2022-05-18 08:20:30|8038.85|8038.85|8038.85|8038.85|8038.85|8038.85|8038.85|8038.85|0
1652862040000|2022-05-18 08:20:40|8038.28|8038.28|8036.59|8036.59|8038.28|8038.28|8036.59|8036.59|0
1652862050000|2022-05-18 08:20:50|8037.44|8037.44|8037.44|8037.44|8037.44|8037.44|8037.44|8037.44|0
1652862060000|2022-05-18 08:21:00|8037.72|8037.72|8037.16|8037.16|8037.72|8037.72|8037.16|8037.16|0
1652862070000|2022-05-18 08:21:10|8037.72|8037.72|8038.57|8038.57|8038.85|8038.85|8037.72|8037.72|0
1652862080000|2022-05-18 08:21:20|8038.28|8038.28|8038.28|8038.28|8038.28|8038.28|8038.28|8038.28|0
1652862090000|2022-05-18 08:21:30|8038|8038|8036.03|8036.03|8038.28|8038.28|8036.03|8036.03|0
1652862100000|2022-05-18 08:21:40|8035.99|8035.99|8033.17|8033.17|8035.99|8035.99|8033.17|8033.17|0
1652862110000|2022-05-18 08:21:50|8033.19|8033.19|8032.93|8032.93|8033.25|8033.25|8032.93|8032.93|0
1652862120000|2022-05-18 08:22:00|8032.91|8032.91|8032.63|8032.63|8032.91|8032.91|8032.63|8032.63|0
1652862130000|2022-05-18 08:22:10|8035.45|8035.45|8036.58|8036.58|8036.58|8036.58|8035.45|8035.45|0
1652862140000|2022-05-18 08:22:20|8036.02|8036.02|8036.02|8036.02|8036.02|8036.02|8035.73|8035.73|0
1652862150000|2022-05-18 08:22:30|8034.88|8034.88|8034.88|8034.88|8034.88|8034.88|8034.88|8034.88|0
1652862160000|2022-05-18 08:22:40|8035.45|8035.45|8035.45|8035.45|8035.45|8035.45|8035.45|8035.45|0
1652862170000|2022-05-18 08:22:50|8034.88|8034.88|8031.49|8031.49|8034.88|8034.88|8031.49|8031.49|0
1652862180000|2022-05-18 08:23:00|8031.48|8031.48|8028.53|8028.53|8031.48|8031.48|8028.53|8028.53|0
1652862190000|2022-05-18 08:23:10|8028.25|8028.25|8034.82|8034.82|8034.82|8034.82|8028.25|8028.25|0
1652862200000|2022-05-18 08:23:20|8035.95|8035.95|8035.95|8035.95|8035.95|8035.95|8035.95|8035.95|0
1652862210000|2022-05-18 08:23:30|8035.97|8035.97|8035.69|8035.69|8035.97|8035.97|8035.69|8035.69|0
1652862220000|2022-05-18 08:23:40|8035.12|8035.12|8036.53|8036.53|8036.53|8036.53|8034.84|8034.84|0
1652862230000|2022-05-18 08:23:50|8036.82|8036.82|8035.2|8035.2|8036.9|8036.9|8035.2|8035.2|0
1652862240000|2022-05-18 08:24:00|8035.48|8035.48|8038.35|8038.35|8038.35|8038.35|8035.48|8035.48|0
1652862250000|2022-05-18 08:24:10|8038.38|8038.38|8038.09|8038.09|8038.38|8038.38|8038.09|8038.09|0
1652862260000|2022-05-18 08:24:20|8037.81|8037.81|8037.53|8037.53|8037.81|8037.81|8037.53|8037.53|0
1652862270000|2022-05-18 08:24:30|8037.81|8037.81|8037.53|8037.53|8038.38|8038.38|8037.53|8037.53|0
1652862280000|2022-05-18 08:24:40|8036.4|8036.4|8036.36|8036.36|8036.4|8036.4|8036.36|8036.36|0
1652862300000|2022-05-18 08:25:00|8036.64|8036.64|8036.36|8036.36|8036.92|8036.92|8036.36|8036.36|0
1652862310000|2022-05-18 08:25:10|8036.64|8036.64|8038.05|8038.05|8039.18|8039.18|8036.64|8036.64|0
1652862320000|2022-05-18 08:25:20|8037.77|8037.77|8032.96|8032.96|8037.77|8037.77|8032.96|8032.96|0
1652862330000|2022-05-18 08:25:30|8032.4|8032.4|8031.44|8031.44|8032.4|8032.4|8030.03|8030.03|0
1652862340000|2022-05-18 08:25:40|8031.72|8031.72|8033.42|8033.42|8033.42|8033.42|8031.72|8031.72|0
1652862350000|2022-05-18 08:25:50|8034.55|8034.55|8035.12|8035.12|8035.12|8035.12|8034.55|8034.55|0
1652862360000|2022-05-18 08:26:00|8036.53|8036.53|8036.24|8036.24|8036.81|8036.81|8036.24|8036.24|0
1652862370000|2022-05-18 08:26:10|8036.53|8036.53|8037.96|8037.96|8038.24|8038.24|8036.53|8036.53|0
1652862380000|2022-05-18 08:26:20|8035.7|8035.7|8035.7|8035.7|8035.7|8035.7|8035.7|8035.7|0
1652862390000|2022-05-18 08:26:30|8035.66|8035.66|8035.76|8035.76|8035.76|8035.76|8035.66|8035.66|0
1652862400000|2022-05-18 08:26:40|8038.01|8038.01|8038.3|8038.3|8038.3|8038.3|8038.01|8038.01|0
1652862410000|2022-05-18 08:26:50|8038.58|8038.58|8038.86|8038.86|8038.86|8038.86|8038.58|8038.58|0
1652862420000|2022-05-18 08:27:00|8039.15|8039.15|8041.97|8041.97|8041.97|8041.97|8039.15|8039.15|0
1652862430000|2022-05-18 08:27:10|8043.39|8043.39|8045.69|8045.69|8045.69|8045.69|8043.39|8043.39|0
1652862440000|2022-05-18 08:27:20|8045.13|8045.13|8044.38|8044.38|8045.13|8045.13|8044|8044|0
1652862450000|2022-05-18 08:27:30|8045.23|8045.23|8045.89|8045.89|8047.02|8047.02|8045.23|8045.23|0
1652862460000|2022-05-18 08:27:40|8044.76|8044.76|8044.76|8044.76|8044.76|8044.76|8044.76|8044.76|0
1652862470000|2022-05-18 08:27:50|8045.04|8045.04|8043.91|8043.91|8045.04|8045.04|8043.63|8043.63|0
1652862480000|2022-05-18 08:28:00|8044.2|8044.2|8046.46|8046.46|8046.46|8046.46|8044.2|8044.2|0
1652862490000|2022-05-18 08:28:10|8047.58|8047.58|8047.63|8047.63|8047.63|8047.63|8047.58|8047.58|0
1652862500000|2022-05-18 08:28:20|8047.65|8047.65|8048.54|8048.54|8049.67|8049.67|8047.41|8047.41|0
1652862510000|2022-05-18 08:28:30|8048.52|8048.52|8048.52|8048.52|8048.54|8048.54|8048.52|8048.52|0
1652862520000|2022-05-18 08:28:40|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|0
1652862530000|2022-05-18 08:28:50|8048.8|8048.8|8049.09|8049.09|8049.09|8049.09|8048.52|8048.52|0
1652862540000|2022-05-18 08:29:00|8048.8|8048.8|8049.37|8049.37|8049.37|8049.37|8048.8|8048.8|0
1652862550000|2022-05-18 08:29:10|8048.24|8048.24|8049.37|8049.37|8049.37|8049.37|8048.24|8048.24|0
1652862560000|2022-05-18 08:29:20|8049.41|8049.41|8048.28|8048.28|8049.41|8049.41|8048.28|8048.28|0
1652862570000|2022-05-18 08:29:30|8050.54|8050.54|8049.13|8049.13|8051.11|8051.11|8048.85|8048.85|0
1652862580000|2022-05-18 08:29:40|8049.41|8049.41|8052.62|8052.62|8052.62|8052.62|8049.41|8049.41|0
1652862590000|2022-05-18 08:29:50|8052.66|8052.66|8053.51|8053.51|8053.51|8053.51|8052.66|8052.66|0
1652862600000|2022-05-18 08:30:00|8055.77|8055.77|8055.18|8055.18|8055.77|8055.77|8054.05|8054.05|0
1652862610000|2022-05-18 08:30:10|8055.46|8055.46|8054.33|8054.33|8055.46|8055.46|8054.33|8054.33|0
1652862620000|2022-05-18 08:30:20|8054.62|8054.62|8054.62|8054.62|8054.62|8054.62|8054.62|8054.62|0
1652862630000|2022-05-18 08:30:30|8054.05|8054.05|8053.2|8053.2|8054.05|8054.05|8053.2|8053.2|0
1652862640000|2022-05-18 08:30:40|8052.07|8052.07|8054.33|8054.33|8054.33|8054.33|8052.07|8052.07|0
1652862650000|2022-05-18 08:30:50|8054.89|8054.89|8056.59|8056.59|8056.59|8056.59|8054.89|8054.89|0
1652862660000|2022-05-18 08:31:00|8057.72|8057.72|8054.72|8054.72|8057.72|8057.72|8054.61|8054.61|0
1652862670000|2022-05-18 08:31:10|8054.44|8054.44|8054.44|8054.44|8054.44|8054.44|8054.44|8054.44|0
1652862680000|2022-05-18 08:31:20|8055.57|8055.57|8055.57|8055.57|8055.57|8055.57|8055.57|8055.57|0
1652862700000|2022-05-18 08:31:40|8054.44|8054.44|8054.44|8054.44|8054.44|8054.44|8054.44|8054.44|0
1652862710000|2022-05-18 08:31:50|8054.72|8054.72|8053.79|8053.79|8055.01|8055.01|8053.79|8053.79|0
1652862720000|2022-05-18 08:32:00|8054.64|8054.64|8055.77|8055.77|8055.77|8055.77|8054.64|8054.64|0
1652862740000|2022-05-18 08:32:20|8056.9|8056.9|8057.75|8057.75|8058.32|8058.32|8056.9|8056.9|0
1652862750000|2022-05-18 08:32:30|8057.86|8057.86|8057.93|8057.93|8057.93|8057.93|8057.86|8057.86|0
1652862760000|2022-05-18 08:32:40|8058.78|8058.78|8061.04|8061.04|8062.17|8062.17|8058.78|8058.78|0
1652862780000|2022-05-18 08:33:00|8061.32|8061.32|8063.3|8063.3|8063.3|8063.3|8061.32|8061.32|0
1652862790000|2022-05-18 08:33:10|8061.04|8061.04|8061.04|8061.04|8061.04|8061.04|8061.04|8061.04|0
1652862800000|2022-05-18 08:33:20|8059.91|8059.91|8058.52|8058.52|8059.93|8059.93|8058.52|8058.52|0
1652862810000|2022-05-18 08:33:30|8058.23|8058.23|8054.94|8054.94|8058.66|8058.66|8054.94|8054.94|0
1652862820000|2022-05-18 08:33:40|8054.38|8054.38|8054.96|8054.96|8054.96|8054.96|8054.38|8054.38|0
1652862830000|2022-05-18 08:33:50|8055.24|8055.24|8054.67|8054.67|8055.24|8055.24|8054.67|8054.67|0
1652862840000|2022-05-18 08:34:00|8054.39|8054.39|8053.16|8053.16|8054.39|8054.39|8053.16|8053.16|0
1652862850000|2022-05-18 08:34:10|8052.87|8052.87|8052.92|8052.92|8052.92|8052.92|8052.55|8052.55|0
1652862860000|2022-05-18 08:34:20|8052.35|8052.35|8052.35|8052.35|8052.35|8052.35|8052.35|8052.35|0
1652862870000|2022-05-18 08:34:30|8051.79|8051.79|8050.9|8050.9|8051.79|8051.79|8049.49|8049.49|0
1652862880000|2022-05-18 08:34:40|8051.75|8051.75|8052.88|8052.88|8052.88|8052.88|8051.75|8051.75|0
1652862890000|2022-05-18 08:34:50|8052.6|8052.6|8052.84|8052.84|8052.88|8052.88|8051.47|8051.47|0
1652862900000|2022-05-18 08:35:00|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|0
1652862910000|2022-05-18 08:35:10|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|0
1652862920000|2022-05-18 08:35:20|8052.56|8052.56|8053.12|8053.12|8053.12|8053.12|8052.56|8052.56|0
1652862930000|2022-05-18 08:35:30|8055.38|8055.38|8055.95|8055.95|8055.95|8055.95|8055.38|8055.38|0
1652862940000|2022-05-18 08:35:40|8055.38|8055.38|8055.66|8055.66|8055.66|8055.66|8055.38|8055.38|0
1652862950000|2022-05-18 08:35:50|8059.05|8059.05|8059.08|8059.08|8059.08|8059.08|8059.05|8059.05|0
1652862970000|2022-05-18 08:36:10|8059.15|8059.15|8059.15|8059.15|8059.15|8059.15|8059.15|8059.15|0
1652862990000|2022-05-18 08:36:30|8058.87|8058.87|8058.87|8058.87|8058.87|8058.87|8058.87|8058.87|0
1652863000000|2022-05-18 08:36:40|8060.28|8060.28|8059.44|8059.44|8060.28|8060.28|8058.87|8058.87|0
1652863010000|2022-05-18 08:36:50|8059.15|8059.15|8058.03|8058.03|8059.15|8059.15|8058.03|8058.03|0
1652863020000|2022-05-18 08:37:00|8058.59|8058.59|8058.59|8058.59|8058.59|8058.59|8058.59|8058.59|0
1652863040000|2022-05-18 08:37:20|8058.31|8058.31|8059.44|8059.44|8059.44|8059.44|8058.31|8058.31|0
1652863060000|2022-05-18 08:37:40|8059.72|8059.72|8060.85|8060.85|8060.85|8060.85|8059.72|8059.72|0
1652863070000|2022-05-18 08:37:50|8061.98|8061.98|8060.28|8060.28|8061.98|8061.98|8060.28|8060.28|0
1652863080000|2022-05-18 08:38:00|8059.43|8059.43|8058.87|8058.87|8059.43|8059.43|8058.3|8058.3|0
1652863100000|2022-05-18 08:38:20|8060|8060|8061.98|8061.98|8061.98|8061.98|8060|8060|0
1652863110000|2022-05-18 08:38:30|8062.55|8062.55|8061.98|8061.98|8062.55|8062.55|8061.98|8061.98|0
1652863120000|2022-05-18 08:38:40|8061.73|8061.73|8061.73|8061.73|8061.73|8061.73|8061.73|8061.73|0
1652863130000|2022-05-18 08:38:50|8062.86|8062.86|8062.86|8062.86|8062.86|8062.86|8062.86|8062.86|0
1652863140000|2022-05-18 08:39:00|8063.14|8063.14|8064.55|8064.55|8064.55|8064.55|8063.14|8063.14|0
1652863150000|2022-05-18 08:39:10|8064.27|8064.27|8064.26|8064.26|8064.27|8064.27|8064.26|8064.26|0
1652863160000|2022-05-18 08:39:20|8065.39|8065.39|8065.95|8065.95|8065.95|8065.95|8065.39|8065.39|0
1652863170000|2022-05-18 08:39:30|8064.82|8064.82|8065.1|8065.1|8065.95|8065.95|8064.82|8064.82|0
1652863180000|2022-05-18 08:39:40|8065.67|8065.67|8065.39|8065.39|8065.67|8065.67|8065.39|8065.39|0
1652863190000|2022-05-18 08:39:50|8065.1|8065.1|8064.82|8064.82|8065.1|8065.1|8064.82|8064.82|0
1652863200000|2022-05-18 08:40:00|8064.75|8064.75|8064.75|8064.75|8064.75|8064.75|8064.75|8064.75|0
1652863210000|2022-05-18 08:40:10|8065.03|8065.03|8064.75|8064.75|8065.03|8065.03|8064.75|8064.75|0
1652863220000|2022-05-18 08:40:20|8065.03|8065.03|8066.44|8066.44|8066.44|8066.44|8065.03|8065.03|0
1652863230000|2022-05-18 08:40:30|8066.46|8066.46|8068.72|8068.72|8068.72|8068.72|8066.46|8066.46|0
1652863240000|2022-05-18 08:40:40|8069.85|8069.85|8069|8069|8069.85|8069.85|8069|8069|0
1652863250000|2022-05-18 08:40:50|8069.56|8069.56|8069.85|8069.85|8069.85|8069.85|8069.56|8069.56|0
1652863260000|2022-05-18 08:41:00|8071.26|8071.26|8070.69|8070.69|8071.26|8071.26|8070.69|8070.69|0
1652863270000|2022-05-18 08:41:10|8070.41|8070.41|8067.59|8067.59|8070.41|8070.41|8067.59|8067.59|0
1652863280000|2022-05-18 08:41:20|8068.71|8068.71|8068.71|8068.71|8068.71|8068.71|8068.71|8068.71|0
1652863290000|2022-05-18 08:41:30|8068.69|8068.69|8068.11|8068.11|8068.96|8068.96|8068.11|8068.11|0
1652863300000|2022-05-18 08:41:40|8067.82|8067.82|8066.13|8066.13|8067.82|8067.82|8066.13|8066.13|0
1652863310000|2022-05-18 08:41:50|8066.69|8066.69|8066.69|8066.69|8066.69|8066.69|8066.69|8066.69|0
1652863320000|2022-05-18 08:42:00|8067.26|8067.26|8068.39|8068.39|8068.39|8068.39|8067.26|8067.26|0
1652863330000|2022-05-18 08:42:10|8067.82|8067.82|8064.96|8064.96|8067.82|8067.82|8064.96|8064.96|0
1652863340000|2022-05-18 08:42:20|8064.93|8064.93|8065.55|8065.55|8065.55|8065.55|8064.9|8064.9|0
1652863350000|2022-05-18 08:42:30|8066.68|8066.68|8066.4|8066.4|8066.68|8066.68|8066.4|8066.4|0
1652863360000|2022-05-18 08:42:40|8066.11|8066.11|8064.98|8064.98|8066.11|8066.11|8064.98|8064.98|0
1652863370000|2022-05-18 08:42:50|8064.42|8064.42|8063.01|8063.01|8064.42|8064.42|8063.01|8063.01|0
1652863380000|2022-05-18 08:43:00|8063.57|8063.57|8063.57|8063.57|8063.57|8063.57|8063.57|8063.57|0
1652863390000|2022-05-18 08:43:10|8063.29|8063.29|8063.29|8063.29|8063.29|8063.29|8062.72|8062.72|0
1652863400000|2022-05-18 08:43:20|8064.42|8064.42|8064.7|8064.7|8065.27|8065.27|8064.42|8064.42|0
1652863410000|2022-05-18 08:43:30|8064.42|8064.42|8062.72|8062.72|8064.42|8064.42|8062.72|8062.72|0
1652863420000|2022-05-18 08:43:40|8062.16|8062.16|8062.24|8062.24|8062.24|8062.24|8062.16|8062.16|0
1652863430000|2022-05-18 08:43:50|8062.81|8062.81|8063.09|8063.09|8063.09|8063.09|8062.81|8062.81|0
1652863450000|2022-05-18 08:44:10|8064.22|8064.22|8064.52|8064.52|8064.52|8064.52|8064.22|8064.22|0
1652863460000|2022-05-18 08:44:20|8063.95|8063.95|8063.95|8063.95|8063.95|8063.95|8063.95|8063.95|0
1652863470000|2022-05-18 08:44:30|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|0
1652863490000|2022-05-18 08:44:50|8061.98|8061.98|8061.98|8061.98|8061.98|8061.98|8061.98|8061.98|0
1652863500000|2022-05-18 08:45:00|8061.97|8061.97|8063.07|8063.07|8063.07|8063.07|8061.94|8061.94|0
1652863510000|2022-05-18 08:45:10|8064.2|8064.2|8064.76|8064.76|8064.76|8064.76|8064.2|8064.2|0
1652863530000|2022-05-18 08:45:30|8062.51|8062.51|8062.51|8062.51|8062.51|8062.51|8062.51|8062.51|0
1652863540000|2022-05-18 08:45:40|8062.22|8062.22|8062.61|8062.61|8062.61|8062.61|8062.22|8062.22|0
1652863560000|2022-05-18 08:46:00|8062.33|8062.33|8062.33|8062.33|8062.33|8062.33|8062.33|8062.33|0
1652863570000|2022-05-18 08:46:10|8062.61|8062.61|8063.45|8063.45|8063.45|8063.45|8062.33|8062.33|0
1652863580000|2022-05-18 08:46:20|8064.02|8064.02|8063.74|8063.74|8064.02|8064.02|8063.74|8063.74|0
1652863590000|2022-05-18 08:46:30|8063.69|8063.69|8063.41|8063.41|8063.69|8063.69|8063.41|8063.41|0
1652863600000|2022-05-18 08:46:40|8063.69|8063.69|8062.56|8062.56|8063.69|8063.69|8062.56|8062.56|0
1652863610000|2022-05-18 08:46:50|8060.87|8060.87|8056.35|8056.35|8060.87|8060.87|8056.35|8056.35|0
1652863620000|2022-05-18 08:47:00|8056.06|8056.06|8056.06|8056.06|8056.06|8056.06|8056.06|8056.06|0
1652863630000|2022-05-18 08:47:10|8055.5|8055.5|8053.52|8053.52|8055.5|8055.5|8053.24|8053.24|0
1652863640000|2022-05-18 08:47:20|8054.65|8054.65|8055.78|8055.78|8055.78|8055.78|8054.65|8054.65|0
1652863650000|2022-05-18 08:47:30|8056.35|8056.35|8055.5|8055.5|8056.35|8056.35|8055.22|8055.22|0
1652863660000|2022-05-18 08:47:40|8055.22|8055.22|8056.35|8056.35|8056.35|8056.35|8055.22|8055.22|0
1652863670000|2022-05-18 08:47:50|8057.47|8057.47|8058.04|8058.04|8058.04|8058.04|8057.47|8057.47|0
1652863680000|2022-05-18 08:48:00|8059.17|8059.17|8058.97|8058.97|8059.25|8059.25|8058.97|8058.97|0
1652863690000|2022-05-18 08:48:10|8058.92|8058.92|8061.18|8061.18|8061.18|8061.18|8058.92|8058.92|0
1652863700000|2022-05-18 08:48:20|8061.16|8061.16|8061.16|8061.16|8061.16|8061.16|8061.16|8061.16|0
1652863740000|2022-05-18 08:49:00|8062.29|8062.29|8065.97|8065.97|8065.97|8065.97|8061.72|8061.72|0
1652863750000|2022-05-18 08:49:10|8064.84|8064.84|8064.84|8064.84|8064.84|8064.84|8064.84|8064.84|0
1652863760000|2022-05-18 08:49:20|8064.56|8064.56|8063.15|8063.15|8064.56|8064.56|8063.15|8063.15|0
1652863770000|2022-05-18 08:49:30|8063.11|8063.11|8063.11|8063.11|8063.11|8063.11|8063.11|8063.11|0
1652863790000|2022-05-18 08:49:50|8065.36|8065.36|8066.5|8066.5|8066.5|8066.5|8065.36|8065.36|0
1652863800000|2022-05-18 08:50:00|8066.78|8066.78|8068.19|8068.19|8068.47|8068.47|8066.5|8066.5|0
1652863810000|2022-05-18 08:50:10|8067.9|8067.9|8068.19|8068.19|8068.19|8068.19|8067.9|8067.9|0
1652863820000|2022-05-18 08:50:20|8068.47|8068.47|8069.04|8069.04|8070.17|8070.17|8068.47|8068.47|0
1652863850000|2022-05-18 08:50:50|8070.17|8070.17|8069.88|8069.88|8070.17|8070.17|8069.88|8069.88|0
1652863870000|2022-05-18 08:51:10|8068.75|8068.75|8066.82|8066.82|8069.04|8069.04|8066.82|8066.82|0
1652863880000|2022-05-18 08:51:20|8067.1|8067.1|8067.58|8067.58|8067.58|8067.58|8067.1|8067.1|0
1652863890000|2022-05-18 08:51:30|8067.52|8067.52|8067.52|8067.52|8067.52|8067.52|8067.52|8067.52|0
1652863900000|2022-05-18 08:51:40|8068.65|8068.65|8068.08|8068.08|8068.65|8068.65|8068.08|8068.08|0
1652863910000|2022-05-18 08:51:50|8066.95|8066.95|8068.93|8068.93|8068.93|8068.93|8066.95|8066.95|0
1652863920000|2022-05-18 08:52:00|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|0
1652863950000|2022-05-18 08:52:30|8069.25|8069.25|8069.25|8069.25|8069.25|8069.25|8069.25|8069.25|0
1652863960000|2022-05-18 08:52:40|8070.38|8070.38|8065.53|8065.53|8070.38|8070.38|8065.53|8065.53|0
1652863970000|2022-05-18 08:52:50|8065.24|8065.24|8066.38|8066.38|8066.38|8066.38|8065.24|8065.24|0
1652863980000|2022-05-18 08:53:00|8066.09|8066.09|8065.81|8065.81|8066.09|8066.09|8065.81|8065.81|0
1652863990000|2022-05-18 08:53:10|8064.68|8064.68|8064.68|8064.68|8064.68|8064.68|8064.68|8064.68|0
1652864000000|2022-05-18 08:53:20|8064.12|8064.12|8063.83|8063.83|8064.12|8064.12|8063.83|8063.83|0
1652864010000|2022-05-18 08:53:30|8063.55|8063.55|8063.52|8063.52|8063.55|8063.55|8062.42|8062.42|0
1652864020000|2022-05-18 08:53:40|8063.8|8063.8|8064.09|8064.09|8064.09|8064.09|8063.8|8063.8|0
1652864030000|2022-05-18 08:53:50|8064.65|8064.65|8064.65|8064.65|8064.65|8064.65|8064.65|8064.65|0
1652864040000|2022-05-18 08:54:00|8065.78|8065.78|8066.63|8066.63|8067.2|8067.2|8065.78|8065.78|0
1652864050000|2022-05-18 08:54:10|8066.91|8066.91|8066.91|8066.91|8066.91|8066.91|8066.91|8066.91|0
1652864060000|2022-05-18 08:54:20|8064.93|8064.93|8065.13|8065.13|8065.78|8065.78|8064.08|8064.08|0
1652864070000|2022-05-18 08:54:30|8065.42|8065.42|8064.79|8064.79|8065.42|8065.42|8064.22|8064.22|0
1652864080000|2022-05-18 08:54:40|8065.92|8065.92|8066.2|8066.2|8066.2|8066.2|8065.92|8065.92|0
1652864090000|2022-05-18 08:54:50|8066.49|8066.49|8066.77|8066.77|8066.77|8066.77|8066.49|8066.49|0
1652864100000|2022-05-18 08:55:00|8067.05|8067.05|8068.54|8068.54|8069.39|8069.39|8067.05|8067.05|0
1652864110000|2022-05-18 08:55:10|8068.83|8068.83|8068.83|8068.83|8068.83|8068.83|8068.83|8068.83|0
1652864120000|2022-05-18 08:55:20|8069.96|8069.96|8069.96|8069.96|8069.96|8069.96|8069.96|8069.96|0
1652864130000|2022-05-18 08:55:30|8068.83|8068.83|8070.54|8070.54|8070.54|8070.54|8068.83|8068.83|0
1652864140000|2022-05-18 08:55:40|8069.69|8069.69|8071.38|8071.38|8071.38|8071.38|8069.69|8069.69|0
1652864150000|2022-05-18 08:55:50|8072.51|8072.51|8072.79|8072.79|8073.92|8073.92|8071.1|8071.1|0
1652864160000|2022-05-18 08:56:00|8073.92|8073.92|8073.64|8073.64|8073.92|8073.92|8073.36|8073.36|0
1652864170000|2022-05-18 08:56:10|8073.92|8073.92|8075.05|8075.05|8075.05|8075.05|8073.64|8073.64|0
1652864180000|2022-05-18 08:56:20|8075.33|8075.33|8076.46|8076.46|8076.46|8076.46|8075.33|8075.33|0
1652864190000|2022-05-18 08:56:30|8076.18|8076.18|8076.18|8076.18|8076.18|8076.18|8076.18|8076.18|0
1652864200000|2022-05-18 08:56:40|8075.05|8075.05|8075.05|8075.05|8075.05|8075.05|8075.05|8075.05|0
1652864210000|2022-05-18 08:56:50|8074.77|8074.77|8072.79|8072.79|8075.05|8075.05|8072.79|8072.79|0
1652864220000|2022-05-18 08:57:00|8073.07|8073.07|8073.36|8073.36|8073.36|8073.36|8073.07|8073.07|0
1652864230000|2022-05-18 08:57:10|8074.48|8074.48|8074.77|8074.77|8074.77|8074.77|8074.48|8074.48|0
1652864240000|2022-05-18 08:57:20|8074.8|8074.8|8075.02|8075.02|8075.02|8075.02|8074.45|8074.45|0
1652864250000|2022-05-18 08:57:30|8075.09|8075.09|8075.09|8075.09|8075.09|8075.09|8075.09|8075.09|0
1652864260000|2022-05-18 08:57:40|8075.37|8075.37|8075.31|8075.31|8075.37|8075.37|8075.31|8075.31|0
1652864270000|2022-05-18 08:57:50|8077.57|8077.57|8074.72|8074.72|8077.85|8077.85|8074.72|8074.72|0
1652864280000|2022-05-18 08:58:00|8074.68|8074.68|8071.01|8071.01|8074.68|8074.68|8071.01|8071.01|0
1652864290000|2022-05-18 08:58:10|8069.29|8069.29|8067.01|8067.01|8069.29|8069.29|8067.01|8067.01|0
1652864300000|2022-05-18 08:58:20|8067.08|8067.08|8065.67|8065.67|8067.08|8067.08|8065.67|8065.67|0
1652864330000|2022-05-18 08:58:50|8065.95|8065.95|8065.95|8065.95|8065.95|8065.95|8065.95|8065.95|0
1652864340000|2022-05-18 08:59:00|8066.24|8066.24|8066.24|8066.24|8066.24|8066.24|8066.24|8066.24|0
1652864370000|2022-05-18 08:59:30|8064.26|8064.26|8064.8|8064.8|8064.8|8064.8|8063.95|8063.95|0
1652864390000|2022-05-18 08:59:50|8065.93|8065.93|8065.09|8065.09|8066.22|8066.22|8065.09|8065.09|0
1652864400000|2022-05-18 09:00:00|8065.04|8065.04|8065.07|8065.07|8065.07|8065.07|8065.04|8065.04|0
1652864410000|2022-05-18 09:00:10|8065.36|8065.36|8065.44|8065.44|8065.44|8065.44|8065.36|8065.36|0
1652864430000|2022-05-18 09:00:30|8063.18|8063.18|8063.18|8063.18|8063.18|8063.18|8063.18|8063.18|0
1652864450000|2022-05-18 09:00:50|8063.47|8063.47|8062.34|8062.34|8063.47|8063.47|8062.34|8062.34|0
1652864460000|2022-05-18 09:01:00|8063.47|8063.47|8064.03|8064.03|8064.03|8064.03|8063.47|8063.47|0
1652864510000|2022-05-18 09:01:50|8065.16|8065.16|8065.16|8065.16|8065.16|8065.16|8065.16|8065.16|0
1652864520000|2022-05-18 09:02:00|8065.45|8065.45|8069.97|8069.97|8070.25|8070.25|8065.45|8065.45|0
1652864530000|2022-05-18 09:02:10|8069.68|8069.68|8064.89|8064.89|8069.68|8069.68|8064.89|8064.89|0
1652864540000|2022-05-18 09:02:20|8063.76|8063.76|8064.91|8064.91|8064.91|8064.91|8063.76|8063.76|0
1652864560000|2022-05-18 09:02:40|8066.04|8066.04|8069.47|8069.47|8069.47|8069.47|8066.04|8066.04|0
1652864570000|2022-05-18 09:02:50|8069.4|8069.4|8069.4|8069.4|8069.4|8069.4|8069.4|8069.4|0
1652864580000|2022-05-18 09:03:00|8070.53|8070.53|8070.53|8070.53|8070.53|8070.53|8070.53|8070.53|0
1652864590000|2022-05-18 09:03:10|8070.25|8070.25|8069.41|8069.41|8070.53|8070.53|8069.41|8069.41|0
1652864600000|2022-05-18 09:03:20|8070.53|8070.53|8069.97|8069.97|8070.53|8070.53|8069.97|8069.97|0
1652864610000|2022-05-18 09:03:30|8070.53|8070.53|8070.53|8070.53|8070.53|8070.53|8070.53|8070.53|0
1652864620000|2022-05-18 09:03:40|8069.97|8069.97|8069.68|8069.68|8069.97|8069.97|8069.68|8069.68|0
1652864630000|2022-05-18 09:03:50|8069.97|8069.97|8069.97|8069.97|8069.97|8069.97|8069.68|8069.68|0
1652864640000|2022-05-18 09:04:00|8070.25|8070.25|8070.53|8070.53|8070.53|8070.53|8070.25|8070.25|0
1652864650000|2022-05-18 09:04:10|8070.82|8070.82|8070.25|8070.25|8070.82|8070.82|8070.25|8070.25|0
1652864660000|2022-05-18 09:04:20|8071.38|8071.38|8071.66|8071.66|8071.66|8071.66|8071.38|8071.38|0
1652864670000|2022-05-18 09:04:30|8071.38|8071.38|8069.97|8069.97|8071.38|8071.38|8069.97|8069.97|0
1652864680000|2022-05-18 09:04:40|8070.25|8070.25|8069.68|8069.68|8070.25|8070.25|8069.4|8069.4|0
1652864690000|2022-05-18 09:04:50|8068.27|8068.27|8068.14|8068.14|8068.27|8068.27|8068.14|8068.14|0
1652864710000|2022-05-18 09:05:10|8067.01|8067.01|8068.99|8068.99|8068.99|8068.99|8065.88|8065.88|0
1652864730000|2022-05-18 09:05:30|8069|8069|8071.08|8071.08|8071.08|8071.08|8069|8069|0
1652864740000|2022-05-18 09:05:40|8070.51|8070.51|8070.79|8070.79|8071.64|8071.64|8070.51|8070.51|0
1652864750000|2022-05-18 09:05:50|8069.1|8069.1|8068.25|8068.25|8069.38|8069.38|8068.25|8068.25|0
1652864760000|2022-05-18 09:06:00|8067.4|8067.4|8065.43|8065.43|8067.97|8067.97|8065.43|8065.43|0
1652864770000|2022-05-18 09:06:10|8066|8066|8067.69|8067.69|8067.69|8067.69|8066|8066|0
1652864780000|2022-05-18 09:06:20|8066.56|8066.56|8063.97|8063.97|8066.56|8066.56|8063.97|8063.97|0
1652864790000|2022-05-18 09:06:30|8063.4|8063.4|8063.68|8063.68|8063.68|8063.68|8063.12|8063.12|0
1652864800000|2022-05-18 09:06:40|8063.97|8063.97|8065.38|8065.38|8065.38|8065.38|8063.97|8063.97|0
1652864810000|2022-05-18 09:06:50|8065.66|8065.66|8066.79|8066.79|8066.79|8066.79|8065.66|8065.66|0
1652864820000|2022-05-18 09:07:00|8067.07|8067.07|8067.13|8067.13|8067.13|8067.13|8066.79|8066.79|0
1652864830000|2022-05-18 09:07:10|8068.26|8068.26|8069.43|8069.43|8069.43|8069.43|8068.26|8068.26|0
1652864840000|2022-05-18 09:07:20|8069.52|8069.52|8067.83|8067.83|8069.52|8069.52|8067.83|8067.83|0
1652864850000|2022-05-18 09:07:30|8067.8|8067.8|8068.07|8068.07|8068.07|8068.07|8067.8|8067.8|0
1652864860000|2022-05-18 09:07:40|8067.95|8067.95|8069.36|8069.36|8069.36|8069.36|8067.95|8067.95|0
1652864870000|2022-05-18 09:07:50|8069.08|8069.08|8066.82|8066.82|8069.08|8069.08|8066.82|8066.82|0
1652864880000|2022-05-18 09:08:00|8067.95|8067.95|8066.82|8066.82|8067.95|8067.95|8066.82|8066.82|0
1652864890000|2022-05-18 09:08:10|8066.84|8066.84|8066.84|8066.84|8066.84|8066.84|8066.84|8066.84|0
1652864900000|2022-05-18 09:08:20|8067.97|8067.97|8068.82|8068.82|8068.82|8068.82|8067.97|8067.97|0
1652864910000|2022-05-18 09:08:30|8068.54|8068.54|8069.39|8069.39|8070.52|8070.52|8068.54|8068.54|0
1652864920000|2022-05-18 09:08:40|8068.54|8068.54|8068.82|8068.82|8068.82|8068.82|8068.54|8068.54|0
1652864940000|2022-05-18 09:09:00|8069.39|8069.39|8068.82|8068.82|8069.39|8069.39|8068.82|8068.82|0
1652864950000|2022-05-18 09:09:10|8068.86|8068.86|8068.86|8068.86|8068.86|8068.86|8068.86|8068.86|0
1652864960000|2022-05-18 09:09:20|8069.43|8069.43|8069.43|8069.43|8069.43|8069.43|8069.43|8069.43|0
1652864970000|2022-05-18 09:09:30|8067.17|8067.17|8066.6|8066.6|8067.17|8067.17|8065.47|8065.47|0
1652864980000|2022-05-18 09:09:40|8066.32|8066.32|8064.06|8064.06|8066.32|8066.32|8062.08|8062.08|0
1652864990000|2022-05-18 09:09:50|8064.63|8064.63|8066.04|8066.04|8066.04|8066.04|8064.63|8064.63|0
1652865000000|2022-05-18 09:10:00|8066.32|8066.32|8065.76|8065.76|8066.61|8066.61|8065.47|8065.47|0
1652865010000|2022-05-18 09:10:10|8066.04|8066.04|8066.04|8066.04|8066.04|8066.04|8066.04|8066.04|0
1652865020000|2022-05-18 09:10:20|8064.91|8064.91|8061.52|8061.52|8064.91|8064.91|8061.52|8061.52|0
1652865030000|2022-05-18 09:10:30|8061.45|8061.45|8061.38|8061.38|8061.45|8061.45|8061.38|8061.38|0
1652865040000|2022-05-18 09:10:40|8060.53|8060.53|8061.95|8061.95|8061.95|8061.95|8060.53|8060.53|0
1652865050000|2022-05-18 09:10:50|8062.23|8062.23|8062.51|8062.51|8062.51|8062.51|8062.23|8062.23|0
1652865060000|2022-05-18 09:11:00|8063.64|8063.64|8063.64|8063.64|8063.64|8063.64|8063.64|8063.64|0
1652865080000|2022-05-18 09:11:20|8064.49|8064.49|8066.75|8066.75|8066.75|8066.75|8064.49|8064.49|0
1652865090000|2022-05-18 09:11:30|8067.32|8067.32|8068.69|8068.69|8068.69|8068.69|8067.25|8067.25|0
1652865100000|2022-05-18 09:11:40|8067.56|8067.56|8062.7|8062.7|8067.56|8067.56|8062.7|8062.7|0
1652865110000|2022-05-18 09:11:50|8062.72|8062.72|8062.72|8062.72|8062.72|8062.72|8062.72|8062.72|0
1652865120000|2022-05-18 09:12:00|8063.01|8063.01|8062.16|8062.16|8063.01|8063.01|8062.16|8062.16|0
1652865140000|2022-05-18 09:12:20|8061.59|8061.59|8062.16|8062.16|8062.16|8062.16|8061.59|8061.59|0
1652865150000|2022-05-18 09:12:30|8061.03|8061.03|8061.03|8061.03|8061.03|8061.03|8061.03|8061.03|0
1652865160000|2022-05-18 09:12:40|8061.01|8061.01|8061.17|8061.17|8061.17|8061.17|8061.01|8061.01|0
1652865170000|2022-05-18 09:12:50|8061.23|8061.23|8061.32|8061.32|8061.32|8061.32|8061.23|8061.23|0
1652865180000|2022-05-18 09:13:00|8061.04|8061.04|8060.94|8060.94|8062.07|8062.07|8060.94|8060.94|0
1652865190000|2022-05-18 09:13:10|8061.79|8061.79|8065.75|8065.75|8066.6|8066.6|8061.79|8061.79|0
1652865200000|2022-05-18 09:13:20|8064.05|8064.05|8062.92|8062.92|8064.05|8064.05|8062.92|8062.92|0
1652865210000|2022-05-18 09:13:30|8061.79|8061.79|8062.64|8062.64|8062.64|8062.64|8061.51|8061.51|0
1652865220000|2022-05-18 09:13:40|8062.92|8062.92|8062.92|8062.92|8062.92|8062.92|8062.92|8062.92|0
1652865240000|2022-05-18 09:14:00|8061.79|8061.79|8060.1|8060.1|8061.79|8061.79|8059.81|8059.81|0
1652865260000|2022-05-18 09:14:20|8060.2|8060.2|8060.2|8060.2|8060.2|8060.2|8060.2|8060.2|0
1652865270000|2022-05-18 09:14:30|8059.35|8059.35|8059.35|8059.35|8059.35|8059.35|8059.35|8059.35|0
1652865280000|2022-05-18 09:14:40|8059.63|8059.63|8060.2|8060.2|8060.2|8060.2|8059.63|8059.63|0
1652865290000|2022-05-18 09:14:50|8059.91|8059.91|8061.04|8061.04|8061.04|8061.04|8059.91|8059.91|0
1652865300000|2022-05-18 09:15:00|8061.32|8061.32|8060.2|8060.2|8061.32|8061.32|8060.2|8060.2|0
1652865310000|2022-05-18 09:15:10|8059.63|8059.63|8058.16|8058.16|8059.63|8059.63|8058.16|8058.16|0
1652865320000|2022-05-18 09:15:20|8057.87|8057.87|8058.44|8058.44|8058.44|8058.44|8057.87|8057.87|0
1652865330000|2022-05-18 09:15:30|8058.16|8058.16|8057.59|8057.59|8058.16|8058.16|8057.59|8057.59|0
1652865350000|2022-05-18 09:15:50|8057.02|8057.02|8056.74|8056.74|8057.02|8057.02|8056.74|8056.74|0
1652865370000|2022-05-18 09:16:10|8056.46|8056.46|8055.17|8055.17|8056.46|8056.46|8054.76|8054.76|0
1652865380000|2022-05-18 09:16:20|8054.04|8054.04|8054.04|8054.04|8054.04|8054.04|8054.04|8054.04|0
1652865390000|2022-05-18 09:16:30|8056.02|8056.02|8056.02|8056.02|8056.02|8056.02|8056.02|8056.02|0
1652865400000|2022-05-18 09:16:40|8055.45|8055.45|8054.32|8054.32|8055.45|8055.45|8054.04|8054.04|0
1652865410000|2022-05-18 09:16:50|8054.61|8054.61|8054.61|8054.61|8054.61|8054.61|8054.61|8054.61|0
1652865420000|2022-05-18 09:17:00|8054.32|8054.32|8054.32|8054.32|8054.32|8054.32|8054.32|8054.32|0
1652865430000|2022-05-18 09:17:10|8054.29|8054.29|8052.05|8052.05|8054.29|8054.29|8052.03|8052.03|0
1652865440000|2022-05-18 09:17:20|8051.96|8051.96|8051.11|8051.11|8051.96|8051.96|8051.11|8051.11|0
1652865450000|2022-05-18 09:17:30|8051.68|8051.68|8052.85|8052.85|8052.85|8052.85|8051.68|8051.68|0
1652865460000|2022-05-18 09:17:40|8052.57|8052.57|8051.43|8051.43|8052.57|8052.57|8051.43|8051.43|0
1652865470000|2022-05-18 09:17:50|8050.3|8050.3|8050.3|8050.3|8050.3|8050.3|8050.3|8050.3|0
1652865480000|2022-05-18 09:18:00|8050.59|8050.59|8051.66|8051.66|8051.66|8051.66|8050.53|8050.53|0
1652865490000|2022-05-18 09:18:10|8051.58|8051.58|8048.21|8048.21|8051.58|8051.58|8048.16|8048.16|0
1652865500000|2022-05-18 09:18:20|8046.79|8046.79|8047.36|8047.36|8047.36|8047.36|8046.79|8046.79|0
1652865520000|2022-05-18 09:18:40|8047.39|8047.39|8047.4|8047.4|8047.4|8047.4|8047.39|8047.39|0
1652865530000|2022-05-18 09:18:50|8046.55|8046.55|8046.55|8046.55|8046.55|8046.55|8046.55|8046.55|0
1652865540000|2022-05-18 09:19:00|8046.27|8046.27|8046.27|8046.27|8046.27|8046.27|8046.27|8046.27|0
1652865550000|2022-05-18 09:19:10|8045.14|8045.14|8043.73|8043.73|8045.14|8045.14|8043.73|8043.73|0
1652865560000|2022-05-18 09:19:20|8044.01|8044.01|8044.86|8044.86|8044.86|8044.86|8043.73|8043.73|0
1652865580000|2022-05-18 09:19:40|8044.87|8044.87|8044.59|8044.59|8044.87|8044.87|8044.59|8044.59|0
1652865600000|2022-05-18 09:20:00|8044.87|8044.87|8045.72|8045.72|8045.72|8045.72|8044.87|8044.87|0
1652865610000|2022-05-18 09:20:10|8046.85|8046.85|8051.99|8051.99|8053.12|8053.12|8046.85|8046.85|0
1652865620000|2022-05-18 09:20:20|8051.14|8051.14|8052.27|8052.27|8052.27|8052.27|8051.14|8051.14|0
1652865630000|2022-05-18 09:20:30|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|0
1652865640000|2022-05-18 09:20:40|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|0
1652865650000|2022-05-18 09:20:50|8054.81|8054.81|8053.96|8053.96|8054.81|8054.81|8053.4|8053.4|0
1652865660000|2022-05-18 09:21:00|8054.25|8054.25|8054.81|8054.81|8054.81|8054.81|8054.25|8054.25|0
1652865670000|2022-05-18 09:21:10|8054.53|8054.53|8053.4|8053.4|8054.53|8054.53|8053.4|8053.4|0
1652865680000|2022-05-18 09:21:20|8055.66|8055.66|8053.12|8053.12|8055.66|8055.66|8053.12|8053.12|0
1652865690000|2022-05-18 09:21:30|8054.25|8054.25|8054.25|8054.25|8054.25|8054.25|8054.25|8054.25|0
1652865700000|2022-05-18 09:21:40|8054.21|8054.21|8054.23|8054.23|8054.23|8054.23|8054.21|8054.21|0
1652865710000|2022-05-18 09:21:50|8055.64|8055.64|8055.64|8055.64|8055.64|8055.64|8055.64|8055.64|0
1652865720000|2022-05-18 09:22:00|8056.21|8056.21|8057.33|8057.33|8057.33|8057.33|8056.21|8056.21|0
1652865730000|2022-05-18 09:22:10|8058.46|8058.46|8061.61|8061.61|8061.61|8061.61|8058.46|8058.46|0
1652865740000|2022-05-18 09:22:20|8060.48|8060.48|8060.2|8060.2|8060.48|8060.48|8060.2|8060.2|0
1652865750000|2022-05-18 09:22:30|8060.76|8060.76|8058.53|8058.53|8060.79|8060.79|8058.53|8058.53|0
1652865760000|2022-05-18 09:22:40|8058.46|8058.46|8059.59|8059.59|8059.59|8059.59|8058.46|8058.46|0
1652865790000|2022-05-18 09:23:10|8059.61|8059.61|8059.61|8059.61|8059.61|8059.61|8059.61|8059.61|0
1652865800000|2022-05-18 09:23:20|8059.89|8059.89|8059.85|8059.85|8059.89|8059.89|8059.85|8059.85|0
1652865810000|2022-05-18 09:23:30|8059.88|8059.88|8059.88|8059.88|8059.88|8059.88|8059.88|8059.88|0
1652865820000|2022-05-18 09:23:40|8059.59|8059.59|8060.72|8060.72|8060.72|8060.72|8059.59|8059.59|0
1652865840000|2022-05-18 09:24:00|8059.59|8059.59|8059.98|8059.98|8060.16|8060.16|8059.59|8059.59|0
1652865850000|2022-05-18 09:24:10|8060.02|8060.02|8061.15|8061.15|8061.19|8061.19|8060.02|8060.02|0
1652865860000|2022-05-18 09:24:20|8062|8062|8061.72|8061.72|8062|8062|8061.72|8061.72|0
1652865870000|2022-05-18 09:24:30|8062|8062|8060.59|8060.59|8062|8062|8060.31|8060.31|0
1652865910000|2022-05-18 09:25:10|8061.72|8061.72|8061.72|8061.72|8061.72|8061.72|8061.72|8061.72|0
1652865920000|2022-05-18 09:25:20|8062.28|8062.28|8062.28|8062.28|8062.28|8062.28|8062.28|8062.28|0
1652865930000|2022-05-18 09:25:30|8061.16|8061.16|8063.7|8063.7|8063.7|8063.7|8061.16|8061.16|0
1652865940000|2022-05-18 09:25:40|8063.13|8063.13|8062.85|8062.85|8063.13|8063.13|8062.85|8062.85|0
1652865950000|2022-05-18 09:25:50|8061.72|8061.72|8060.59|8060.59|8061.72|8061.72|8060.59|8060.59|0
1652865960000|2022-05-18 09:26:00|8060.31|8060.31|8061.16|8061.16|8061.16|8061.16|8060.31|8060.31|0
1652865970000|2022-05-18 09:26:10|8061.72|8061.72|8064.67|8064.67|8064.67|8064.67|8061.72|8061.72|0
1652865980000|2022-05-18 09:26:20|8065.52|8065.52|8065.8|8065.8|8065.8|8065.8|8065.52|8065.52|0
1652865990000|2022-05-18 09:26:30|8065.23|8065.23|8064.95|8064.95|8065.23|8065.23|8064.95|8064.95|0
1652866000000|2022-05-18 09:26:40|8064.67|8064.67|8064.38|8064.38|8064.67|8064.67|8064.38|8064.38|0
1652866020000|2022-05-18 09:27:00|8063.53|8063.53|8061.28|8061.28|8063.53|8063.53|8061.28|8061.28|0
1652866030000|2022-05-18 09:27:10|8061.38|8061.38|8061.34|8061.34|8061.38|8061.38|8061.34|8061.34|0
1652866040000|2022-05-18 09:27:20|8063.04|8063.04|8064.21|8064.21|8064.21|8064.21|8063.04|8063.04|0
1652866050000|2022-05-18 09:27:30|8065.05|8065.05|8065.05|8065.05|8065.05|8065.05|8065.05|8065.05|0
1652866060000|2022-05-18 09:27:40|8063.92|8063.92|8063.94|8063.94|8063.94|8063.94|8063.92|8063.92|0
1652866070000|2022-05-18 09:27:50|8064.23|8064.23|8064.23|8064.23|8064.23|8064.23|8064.23|8064.23|0
1652866080000|2022-05-18 09:28:00|8064.51|8064.51|8064.51|8064.51|8064.51|8064.51|8064.51|8064.51|0
1652866090000|2022-05-18 09:28:10|8065.36|8065.36|8065.43|8065.43|8065.43|8065.43|8065.36|8065.36|0
1652866100000|2022-05-18 09:28:20|8065.15|8065.15|8065.15|8065.15|8065.15|8065.15|8065.15|8065.15|0
1652866110000|2022-05-18 09:28:30|8064.02|8064.02|8064.04|8064.04|8064.04|8064.04|8063.45|8063.45|0
1652866120000|2022-05-18 09:28:40|8062.91|8062.91|8062.91|8062.91|8062.91|8062.91|8062.91|8062.91|0
1652866130000|2022-05-18 09:28:50|8062.35|8062.35|8062.06|8062.06|8062.35|8062.35|8062.06|8062.06|0
1652866140000|2022-05-18 09:29:00|8060.93|8060.93|8063.2|8063.2|8063.2|8063.2|8060.93|8060.93|0
1652866150000|2022-05-18 09:29:10|8063.22|8063.22|8063.22|8063.22|8063.22|8063.22|8063.22|8063.22|0
1652866160000|2022-05-18 09:29:20|8063.28|8063.28|8064.15|8064.15|8064.15|8064.15|8063.28|8063.28|0
1652866170000|2022-05-18 09:29:30|8065.27|8065.27|8065.27|8065.27|8065.27|8065.27|8065.27|8065.27|0
1652866180000|2022-05-18 09:29:40|8066.4|8066.4|8067.54|8067.54|8068.1|8068.1|8066.4|8066.4|0
1652866190000|2022-05-18 09:29:50|8067.25|8067.25|8065.27|8065.27|8067.25|8067.25|8065.27|8065.27|0
1652866200000|2022-05-18 09:30:00|8064.15|8064.15|8063.86|8063.86|8065|8065|8063.86|8063.86|0
1652866210000|2022-05-18 09:30:10|8064.43|8064.43|8064.45|8064.45|8064.45|8064.45|8064.15|8064.15|0
1652866220000|2022-05-18 09:30:20|8065.3|8065.3|8064.45|8064.45|8066.14|8066.14|8064.45|8064.45|0
1652866230000|2022-05-18 09:30:30|8064.17|8064.17|8061.77|8061.77|8064.17|8064.17|8061.2|8061.2|0
1652866240000|2022-05-18 09:30:40|8062.05|8062.05|8062.05|8062.05|8062.05|8062.05|8062.05|8062.05|0
1652866250000|2022-05-18 09:30:50|8061.99|8061.99|8061.63|8061.63|8061.99|8061.99|8061.63|8061.63|0
1652866260000|2022-05-18 09:31:00|8060.5|8060.5|8060.79|8060.79|8060.79|8060.79|8060.5|8060.5|0
1652866270000|2022-05-18 09:31:10|8060.5|8060.5|8060.5|8060.5|8060.5|8060.5|8060.5|8060.5|0
1652866280000|2022-05-18 09:31:20|8061.07|8061.07|8060.79|8060.79|8061.07|8061.07|8060.79|8060.79|0
1652866290000|2022-05-18 09:31:30|8061.07|8061.07|8061.35|8061.35|8061.35|8061.35|8061.07|8061.07|0
1652866300000|2022-05-18 09:31:40|8061.64|8061.64|8061.13|8061.13|8062.2|8062.2|8061.07|8061.07|0
1652866310000|2022-05-18 09:31:50|8061.42|8061.42|8060.84|8060.84|8061.7|8061.7|8060.84|8060.84|0
1652866320000|2022-05-18 09:32:00|8060.76|8060.76|8059.63|8059.63|8060.76|8060.76|8059.63|8059.63|0
1652866330000|2022-05-18 09:32:10|8059.34|8059.34|8059.24|8059.24|8059.34|8059.34|8059.24|8059.24|0
1652866340000|2022-05-18 09:32:20|8058.96|8058.96|8058.96|8058.96|8058.96|8058.96|8058.96|8058.96|0
1652866350000|2022-05-18 09:32:30|8060.08|8060.08|8061.39|8061.39|8061.78|8061.78|8060.07|8060.07|0
1652866360000|2022-05-18 09:32:40|8062.51|8062.51|8062.51|8062.51|8062.51|8062.51|8062.51|8062.51|0
1652866370000|2022-05-18 09:32:50|8060.26|8060.26|8057.99|8057.99|8060.26|8060.26|8057.99|8057.99|0
1652866380000|2022-05-18 09:33:00|8058.28|8058.28|8058.66|8058.66|8058.66|8058.66|8058.28|8058.28|0
1652866390000|2022-05-18 09:33:10|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|0
1652866410000|2022-05-18 09:33:30|8056.4|8056.4|8058.94|8058.94|8058.94|8058.94|8056.4|8056.4|0
1652866430000|2022-05-18 09:33:50|8057.81|8057.81|8056.12|8056.12|8057.81|8057.81|8056.12|8056.12|0
1652866440000|2022-05-18 09:34:00|8056.4|8056.4|8056.4|8056.4|8056.4|8056.4|8056.4|8056.4|0
1652866450000|2022-05-18 09:34:10|8056.69|8056.69|8056.69|8056.69|8056.97|8056.97|8055.56|8055.56|0
1652866460000|2022-05-18 09:34:20|8056.97|8056.97|8057.07|8057.07|8057.07|8057.07|8056.97|8056.97|0
1652866470000|2022-05-18 09:34:30|8058.19|8058.19|8058.19|8058.19|8058.19|8058.19|8058.19|8058.19|0
1652866480000|2022-05-18 09:34:40|8058.48|8058.48|8058.45|8058.45|8058.48|8058.48|8058.45|8058.45|0
1652866490000|2022-05-18 09:34:50|8058.74|8058.74|8058.74|8058.74|8058.74|8058.74|8058.74|8058.74|0
1652866500000|2022-05-18 09:35:00|8059.02|8059.02|8058.45|8058.45|8059.02|8059.02|8058.45|8058.45|0
1652866510000|2022-05-18 09:35:10|8058.74|8058.74|8059.02|8059.02|8059.02|8059.02|8058.74|8058.74|0
1652866520000|2022-05-18 09:35:20|8059.1|8059.1|8058.82|8058.82|8059.1|8059.1|8058.82|8058.82|0
1652866530000|2022-05-18 09:35:30|8059.95|8059.95|8058.89|8058.89|8060.02|8060.02|8058.89|8058.89|0
1652866560000|2022-05-18 09:36:00|8058.77|8058.77|8060.46|8060.46|8061.31|8061.31|8058.77|8058.77|0
1652866570000|2022-05-18 09:36:10|8060.75|8060.75|8060.75|8060.75|8060.75|8060.75|8060.75|8060.75|0
1652866580000|2022-05-18 09:36:20|8060.46|8060.46|8060.75|8060.75|8060.75|8060.75|8060.46|8060.46|0
1652866600000|2022-05-18 09:36:40|8060.73|8060.73|8059.9|8059.9|8060.75|8060.75|8059.9|8059.9|0
1652866610000|2022-05-18 09:36:50|8059.91|8059.91|8060.48|8060.48|8060.48|8060.48|8059.91|8059.91|0
1652866620000|2022-05-18 09:37:00|8060.76|8060.76|8065.28|8065.28|8065.28|8065.28|8060.76|8060.76|0
1652866630000|2022-05-18 09:37:10|8064.15|8064.15|8063.3|8063.3|8064.15|8064.15|8063.02|8063.02|0
1652866640000|2022-05-18 09:37:20|8063.02|8063.02|8063.02|8063.02|8063.02|8063.02|8063.02|8063.02|0
1652866650000|2022-05-18 09:37:30|8062.97|8062.97|8063.53|8063.53|8063.53|8063.53|8062.97|8062.97|0
1652866660000|2022-05-18 09:37:40|8064.66|8064.66|8064.66|8064.66|8064.66|8064.66|8064.66|8064.66|0
1652866670000|2022-05-18 09:37:50|8064.95|8064.95|8066.36|8066.36|8066.36|8066.36|8064.95|8064.95|0
1652866690000|2022-05-18 09:38:10|8067.49|8067.49|8066.08|8066.08|8067.49|8067.49|8066.08|8066.08|0
1652866700000|2022-05-18 09:38:20|8064.95|8064.95|8064.95|8064.95|8064.95|8064.95|8064.95|8064.95|0
1652866710000|2022-05-18 09:38:30|8064.66|8064.66|8064.66|8064.66|8064.66|8064.66|8064.66|8064.66|0
1652866720000|2022-05-18 09:38:40|8065.79|8065.79|8064.95|8064.95|8066.08|8066.08|8064.95|8064.95|0
1652866730000|2022-05-18 09:38:50|8064.38|8064.38|8063.81|8063.81|8064.38|8064.38|8063.81|8063.81|0
1652866740000|2022-05-18 09:39:00|8062.68|8062.68|8062.68|8062.68|8062.68|8062.68|8062.68|8062.68|0
1652866750000|2022-05-18 09:39:10|8062.12|8062.12|8061.83|8061.83|8062.12|8062.12|8061.83|8061.83|0
1652866760000|2022-05-18 09:39:20|8061.55|8061.55|8061.83|8061.83|8061.83|8061.83|8061.55|8061.55|0
1652866770000|2022-05-18 09:39:30|8061.55|8061.55|8061.27|8061.27|8061.55|8061.55|8061.27|8061.27|0
1652866780000|2022-05-18 09:39:40|8061.24|8061.24|8060.39|8060.39|8061.24|8061.24|8060.11|8060.11|0
1652866790000|2022-05-18 09:39:50|8060.34|8060.34|8059.16|8059.16|8060.34|8060.34|8059.16|8059.16|0
1652866810000|2022-05-18 09:40:10|8059.44|8059.44|8059.72|8059.72|8059.72|8059.72|8059.44|8059.44|0
1652866820000|2022-05-18 09:40:20|8059.71|8059.71|8059.71|8059.71|8059.71|8059.71|8059.43|8059.43|0
1652866830000|2022-05-18 09:40:30|8060.84|8060.84|8062.53|8062.53|8062.53|8062.53|8060.84|8060.84|0
1652866850000|2022-05-18 09:40:50|8060.82|8060.82|8061.38|8061.38|8061.38|8061.38|8060.82|8060.82|0
1652866860000|2022-05-18 09:41:00|8060.26|8060.26|8060.26|8060.26|8060.26|8060.26|8060.26|8060.26|0
1652866870000|2022-05-18 09:41:10|8060.3|8060.3|8060.3|8060.3|8060.3|8060.3|8060.3|8060.3|0
1652866900000|2022-05-18 09:41:40|8059.73|8059.73|8059.73|8059.73|8059.73|8059.73|8059.73|8059.73|0
1652866920000|2022-05-18 09:42:00|8060.01|8060.01|8060.86|8060.86|8061.14|8061.14|8060.01|8060.01|0
1652866940000|2022-05-18 09:42:20|8060.58|8060.58|8060.58|8060.58|8060.58|8060.58|8060.58|8060.58|0
1652866950000|2022-05-18 09:42:30|8059.45|8059.45|8059.47|8059.47|8059.47|8059.47|8059.42|8059.42|0
1652866970000|2022-05-18 09:42:50|8059.19|8059.19|8059.47|8059.47|8059.76|8059.76|8059.19|8059.19|0
1652866980000|2022-05-18 09:43:00|8060.6|8060.6|8060.6|8060.6|8060.6|8060.6|8060.6|8060.6|0
1652866990000|2022-05-18 09:43:10|8060.62|8060.62|8060.66|8060.66|8060.66|8060.66|8060.62|8060.62|0
1652867000000|2022-05-18 09:43:20|8060.94|8060.94|8060.63|8060.63|8060.94|8060.94|8060.63|8060.63|0
1652867010000|2022-05-18 09:43:30|8059.5|8059.5|8059.5|8059.5|8059.5|8059.5|8059.5|8059.5|0
1652867020000|2022-05-18 09:43:40|8059.22|8059.22|8059.22|8059.22|8059.22|8059.22|8059.22|8059.22|0
1652867030000|2022-05-18 09:43:50|8059.5|8059.5|8059.5|8059.5|8059.5|8059.5|8059.5|8059.5|0
1652867040000|2022-05-18 09:44:00|8061.2|8061.2|8061.2|8061.2|8061.2|8061.2|8061.2|8061.2|0
1652867050000|2022-05-18 09:44:10|8061.26|8061.26|8061.54|8061.54|8061.54|8061.54|8061.26|8061.26|0
1652867060000|2022-05-18 09:44:20|8061.82|8061.82|8062.98|8062.98|8062.98|8062.98|8061.82|8061.82|0
1652867070000|2022-05-18 09:44:30|8063.54|8063.54|8061.28|8061.28|8063.54|8063.54|8060.71|8060.71|0
1652867080000|2022-05-18 09:44:40|8061|8061|8061.28|8061.28|8061.28|8061.28|8061|8061|0
1652867090000|2022-05-18 09:44:50|8061|8061|8061|8061|8061|8061|8061|8061|0
1652867100000|2022-05-18 09:45:00|8061.01|8061.01|8060.42|8060.42|8061.02|8061.02|8060.42|8060.42|0
1652867110000|2022-05-18 09:45:10|8062.11|8062.11|8062.4|8062.4|8062.4|8062.4|8062.11|8062.11|0
1652867130000|2022-05-18 09:45:30|8061.83|8061.83|8061.83|8061.83|8061.83|8061.83|8061.83|8061.83|0
1652867140000|2022-05-18 09:45:40|8061.91|8061.91|8062.21|8062.21|8062.21|8062.21|8061.91|8061.91|0
1652867150000|2022-05-18 09:45:50|8061.93|8061.93|8061.99|8061.99|8061.99|8061.99|8061.93|8061.93|0
1652867160000|2022-05-18 09:46:00|8063.12|8063.12|8061.99|8061.99|8063.12|8063.12|8061.99|8061.99|0
1652867170000|2022-05-18 09:46:10|8062.27|8062.27|8063.68|8063.68|8063.68|8063.68|8062.27|8062.27|0
1652867180000|2022-05-18 09:46:20|8063.97|8063.97|8063.97|8063.97|8063.97|8063.97|8063.97|8063.97|0
1652867200000|2022-05-18 09:46:40|8063.68|8063.68|8063.68|8063.68|8063.68|8063.68|8063.68|8063.68|0
1652867210000|2022-05-18 09:46:50|8063.12|8063.12|8063.4|8063.4|8063.4|8063.4|8063.12|8063.12|0
1652867220000|2022-05-18 09:47:00|8063.68|8063.68|8063.12|8063.12|8063.68|8063.68|8063.12|8063.12|0
1652867230000|2022-05-18 09:47:10|8061.99|8061.99|8059.73|8059.73|8061.99|8061.99|8059.73|8059.73|0
1652867240000|2022-05-18 09:47:20|8060.01|8060.01|8059.73|8059.73|8060.01|8060.01|8059.45|8059.45|0
1652867250000|2022-05-18 09:47:30|8058.55|8058.55|8058.29|8058.29|8058.57|8058.57|8058.29|8058.29|0
1652867260000|2022-05-18 09:47:40|8058.31|8058.31|8058.31|8058.31|8058.31|8058.31|8058.31|8058.31|0
1652867270000|2022-05-18 09:47:50|8057.74|8057.74|8057.18|8057.18|8057.74|8057.74|8057.18|8057.18|0
1652867280000|2022-05-18 09:48:00|8057.46|8057.46|8055.98|8055.98|8058.59|8058.59|8055.98|8055.98|0
1652867290000|2022-05-18 09:48:10|8056.02|8056.02|8056.89|8056.89|8057.15|8057.15|8056.02|8056.02|0
1652867310000|2022-05-18 09:48:30|8056.85|8056.85|8056.85|8056.85|8056.85|8056.85|8056.85|8056.85|0
1652867320000|2022-05-18 09:48:40|8056.91|8056.91|8056.91|8056.91|8056.91|8056.91|8056.91|8056.91|0
1652867330000|2022-05-18 09:48:50|8058.04|8058.04|8058.04|8058.04|8058.04|8058.04|8058.04|8058.04|0
1652867350000|2022-05-18 09:49:10|8058.6|8058.6|8058.68|8058.68|8058.68|8058.68|8058.32|8058.32|0
1652867360000|2022-05-18 09:49:20|8058.69|8058.69|8059.55|8059.55|8059.55|8059.55|8058.4|8058.4|0
1652867370000|2022-05-18 09:49:30|8059.83|8059.83|8058.7|8058.7|8059.83|8059.83|8058.7|8058.7|0
1652867380000|2022-05-18 09:49:40|8059.83|8059.83|8059.83|8059.83|8059.83|8059.83|8058.42|8058.42|0
1652867410000|2022-05-18 09:50:10|8058.7|8058.7|8058.7|8058.7|8058.7|8058.7|8058.7|8058.7|0
1652867420000|2022-05-18 09:50:20|8058.42|8058.42|8058.7|8058.7|8058.7|8058.7|8058.13|8058.13|0
1652867430000|2022-05-18 09:50:30|8057.85|8057.85|8058.65|8058.65|8058.98|8058.98|8057.85|8057.85|0
1652867440000|2022-05-18 09:50:40|8058.71|8058.71|8058.87|8058.87|8058.87|8058.87|8058.71|8058.71|0
1652867450000|2022-05-18 09:50:50|8058.3|8058.3|8057.74|8057.74|8058.3|8058.3|8057.74|8057.74|0
1652867460000|2022-05-18 09:51:00|8057.45|8057.45|8056.61|8056.61|8057.45|8057.45|8056.33|8056.33|0
1652867480000|2022-05-18 09:51:20|8057.74|8057.74|8057.74|8057.74|8057.74|8057.74|8057.74|8057.74|0
1652867520000|2022-05-18 09:52:00|8057.75|8057.75|8058.17|8058.17|8058.17|8058.17|8057.75|8057.75|0
1652867530000|2022-05-18 09:52:10|8059.02|8059.02|8059.02|8059.02|8059.02|8059.02|8059.02|8059.02|0
1652867540000|2022-05-18 09:52:20|8058.73|8058.73|8056.48|8056.48|8058.73|8058.73|8056.48|8056.48|0
1652867550000|2022-05-18 09:52:30|8056.76|8056.76|8056.76|8056.76|8056.76|8056.76|8056.76|8056.76|0
1652867560000|2022-05-18 09:52:40|8056.19|8056.19|8055.91|8055.91|8056.19|8056.19|8055.91|8055.91|0
1652867570000|2022-05-18 09:52:50|8055.63|8055.63|8055.45|8055.45|8055.73|8055.73|8055.45|8055.45|0
1652867590000|2022-05-18 09:53:10|8057.43|8057.43|8057.43|8057.43|8057.43|8057.43|8057.43|8057.43|0
1652867600000|2022-05-18 09:53:20|8056.3|8056.3|8057.71|8057.71|8057.71|8057.71|8056.3|8056.3|0
1652867620000|2022-05-18 09:53:40|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|0
1652867640000|2022-05-18 09:54:00|8058.56|8058.56|8056.58|8056.58|8058.56|8058.56|8056.56|8056.56|0
1652867650000|2022-05-18 09:54:10|8056.6|8056.6|8056.7|8056.7|8056.7|8056.7|8055.57|8055.57|0
1652867660000|2022-05-18 09:54:20|8056.98|8056.98|8055.57|8055.57|8057.27|8057.27|8055.57|8055.57|0
1652867670000|2022-05-18 09:54:30|8054.44|8054.44|8054.16|8054.16|8054.44|8054.44|8053.88|8053.88|0
1652867680000|2022-05-18 09:54:40|8054.73|8054.73|8054.74|8054.74|8054.74|8054.74|8054.73|8054.73|0
1652867690000|2022-05-18 09:54:50|8054.75|8054.75|8057.24|8057.24|8057.34|8057.34|8054.75|8054.75|0
1652867700000|2022-05-18 09:55:00|8057.16|8057.16|8058.29|8058.29|8058.29|8058.29|8057.16|8057.16|0
1652867710000|2022-05-18 09:55:10|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|0
1652867720000|2022-05-18 09:55:20|8058.23|8058.23|8058.77|8058.77|8058.77|8058.77|8058.21|8058.21|0
1652867730000|2022-05-18 09:55:30|8058.75|8058.75|8058.45|8058.45|8058.75|8058.75|8058.45|8058.45|0
1652867740000|2022-05-18 09:55:40|8058.73|8058.73|8058.73|8058.73|8059.02|8059.02|8057.61|8057.61|0
1652867750000|2022-05-18 09:55:50|8059.02|8059.02|8059.26|8059.26|8059.26|8059.26|8058.98|8058.98|0
1652867760000|2022-05-18 09:56:00|8059.24|8059.24|8058.4|8058.4|8059.24|8059.24|8057.83|8057.83|0
1652867770000|2022-05-18 09:56:10|8058.3|8058.3|8058.3|8058.3|8058.3|8058.3|8058.3|8058.3|0
1652867780000|2022-05-18 09:56:20|8059.43|8059.43|8059.43|8059.43|8059.43|8059.43|8059.43|8059.43|0
1652867790000|2022-05-18 09:56:30|8060.56|8060.56|8060.56|8060.56|8060.56|8060.56|8060.56|8060.56|0
1652867800000|2022-05-18 09:56:40|8060.5|8060.5|8060.5|8060.5|8060.5|8060.5|8060.5|8060.5|0
1652867820000|2022-05-18 09:57:00|8060.21|8060.21|8060.78|8060.78|8060.78|8060.78|8060.21|8060.21|0
1652867830000|2022-05-18 09:57:10|8060.5|8060.5|8057.39|8057.39|8060.5|8060.5|8057.39|8057.39|0
1652867850000|2022-05-18 09:57:30|8057.1|8057.1|8055.41|8055.41|8057.1|8057.1|8055.41|8055.41|0
1652867870000|2022-05-18 09:57:50|8054.56|8054.56|8054.56|8054.56|8054.56|8054.56|8054.56|8054.56|0
1652867900000|2022-05-18 09:58:20|8055.13|8055.13|8055.13|8055.13|8055.13|8055.13|8055.13|8055.13|0
1652867910000|2022-05-18 09:58:30|8055.69|8055.69|8055.49|8055.49|8056.06|8056.06|8055.49|8055.49|0
1652867920000|2022-05-18 09:58:40|8055.21|8055.21|8054.08|8054.08|8055.21|8055.21|8054.08|8054.08|0
1652867930000|2022-05-18 09:58:50|8054.06|8054.06|8054.02|8054.02|8054.06|8054.06|8054.02|8054.02|0
1652867940000|2022-05-18 09:59:00|8055.15|8055.15|8056.28|8056.28|8056.28|8056.28|8055.15|8055.15|0
1652867950000|2022-05-18 09:59:10|8057.41|8057.41|8057.37|8057.37|8057.41|8057.41|8057.37|8057.37|0
1652867960000|2022-05-18 09:59:20|8058.49|8058.49|8058.49|8058.49|8058.49|8058.49|8058.49|8058.49|0
1652867970000|2022-05-18 09:59:30|8058.46|8058.46|8059.5|8059.5|8059.5|8059.5|8058.18|8058.18|0
1652867980000|2022-05-18 09:59:40|8059.42|8059.42|8056.4|8056.4|8059.42|8059.42|8056.4|8056.4|0
1652868010000|2022-05-18 10:00:10|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|0
1652868020000|2022-05-18 10:00:20|8058.1|8058.1|8055.2|8055.2|8058.1|8058.1|8055.2|8055.2|0
1652868040000|2022-05-18 10:00:40|8055.48|8055.48|8056.61|8056.61|8056.61|8056.61|8055.48|8055.48|0
1652868050000|2022-05-18 10:00:50|8056.04|8056.04|8055.47|8055.47|8056.04|8056.04|8055.47|8055.47|0
1652868060000|2022-05-18 10:01:00|8055.19|8055.19|8055.19|8055.19|8055.19|8055.19|8055.19|8055.19|0
1652868070000|2022-05-18 10:01:10|8055.31|8055.31|8055.55|8055.55|8055.55|8055.55|8055.27|8055.27|0
1652868090000|2022-05-18 10:01:30|8054.43|8054.43|8054.14|8054.14|8054.43|8054.43|8053.86|8053.86|0
1652868100000|2022-05-18 10:01:40|8054.1|8054.1|8052.69|8052.69|8054.1|8054.1|8052.69|8052.69|0
1652868110000|2022-05-18 10:01:50|8052.97|8052.97|8052.66|8052.66|8053.25|8053.25|8052.66|8052.66|0
1652868120000|2022-05-18 10:02:00|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|0
1652868130000|2022-05-18 10:02:10|8053.23|8053.23|8054.09|8054.09|8054.09|8054.09|8053.23|8053.23|0
1652868140000|2022-05-18 10:02:20|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|0
1652868150000|2022-05-18 10:02:30|8053.04|8053.04|8052.49|8052.49|8053.04|8053.04|8052.21|8052.21|0
1652868160000|2022-05-18 10:02:40|8052.53|8052.53|8052.82|8052.82|8052.82|8052.82|8052.25|8052.25|0
1652868170000|2022-05-18 10:02:50|8052.86|8052.86|8053.13|8053.13|8053.99|8053.99|8052.86|8052.86|0
1652868180000|2022-05-18 10:03:00|8053.15|8053.15|8052.07|8052.07|8053.19|8053.19|8050.94|8050.94|0
1652868200000|2022-05-18 10:03:20|8051.78|8051.78|8051.5|8051.5|8051.78|8051.78|8051.5|8051.5|0
1652868210000|2022-05-18 10:03:30|8051.22|8051.22|8051.22|8051.22|8051.22|8051.22|8051.22|8051.22|0
1652868220000|2022-05-18 10:03:40|8050.93|8050.93|8050.27|8050.27|8050.93|8050.93|8050.27|8050.27|0
1652868230000|2022-05-18 10:03:50|8050.55|8050.55|8050.55|8050.55|8050.55|8050.55|8050.55|8050.55|0
1652868240000|2022-05-18 10:04:00|8050.27|8050.27|8049.98|8049.98|8050.27|8050.27|8049.98|8049.98|0
1652868250000|2022-05-18 10:04:10|8048.85|8048.85|8048.85|8048.85|8048.85|8048.85|8048.85|8048.85|0
1652868260000|2022-05-18 10:04:20|8048.29|8048.29|8049.66|8049.66|8049.7|8049.7|8048.29|8048.29|0
1652868270000|2022-05-18 10:04:30|8050.51|8050.51|8051.64|8051.64|8051.64|8051.64|8050.51|8050.51|0
1652868280000|2022-05-18 10:04:40|8052.77|8052.77|8054.47|8054.47|8054.47|8054.47|8052.77|8052.77|0
1652868290000|2022-05-18 10:04:50|8053.34|8053.34|8053.34|8053.34|8053.34|8053.34|8053.34|8053.34|0
1652868300000|2022-05-18 10:05:00|8053.9|8053.9|8053.62|8053.62|8053.9|8053.9|8053.62|8053.62|0
1652868310000|2022-05-18 10:05:10|8053.34|8053.34|8052.78|8052.78|8053.34|8053.34|8052.21|8052.21|0
1652868320000|2022-05-18 10:05:20|8053.9|8053.9|8055.6|8055.6|8055.6|8055.6|8053.9|8053.9|0
1652868340000|2022-05-18 10:05:40|8055.88|8055.88|8055.88|8055.88|8055.88|8055.88|8055.88|8055.88|0
1652868360000|2022-05-18 10:06:00|8056.45|8056.45|8053.62|8053.62|8056.45|8056.45|8053.62|8053.62|0
1652868370000|2022-05-18 10:06:10|8050.23|8050.23|8049.64|8049.64|8050.23|8050.23|8049.64|8049.64|0
1652868380000|2022-05-18 10:06:20|8050.21|8050.21|8051.34|8051.34|8051.34|8051.34|8050.21|8050.21|0
1652868390000|2022-05-18 10:06:30|8053.6|8053.6|8053.6|8053.6|8053.6|8053.6|8053.6|8053.6|0
1652868400000|2022-05-18 10:06:40|8053.03|8053.03|8052.75|8052.75|8053.03|8053.03|8052.75|8052.75|0
1652868420000|2022-05-18 10:07:00|8051.62|8051.62|8051.62|8051.62|8051.62|8051.62|8051.62|8051.62|0
1652868430000|2022-05-18 10:07:10|8051.34|8051.34|8052.46|8052.46|8052.46|8052.46|8051.34|8051.34|0
1652868440000|2022-05-18 10:07:20|8051.34|8051.34|8051.32|8051.32|8051.34|8051.34|8051.32|8051.32|0
1652868450000|2022-05-18 10:07:30|8051.6|8051.6|8052.73|8052.73|8052.73|8052.73|8051.6|8051.6|0
1652868460000|2022-05-18 10:07:40|8053.86|8053.86|8052.73|8052.73|8053.86|8053.86|8052.73|8052.73|0
1652868470000|2022-05-18 10:07:50|8053.86|8053.86|8053.86|8053.86|8053.86|8053.86|8053.86|8053.86|0
1652868480000|2022-05-18 10:08:00|8054.43|8054.43|8054.43|8054.43|8054.43|8054.43|8054.43|8054.43|0
1652868490000|2022-05-18 10:08:10|8052.17|8052.17|8052.46|8052.46|8052.46|8052.46|8052.17|8052.17|0
1652868500000|2022-05-18 10:08:20|8053.58|8053.58|8054.15|8054.15|8054.43|8054.43|8053.58|8053.58|0
1652868510000|2022-05-18 10:08:30|8053.58|8053.58|8053.58|8053.58|8053.58|8053.58|8053.58|8053.58|0
1652868520000|2022-05-18 10:08:40|8053.86|8053.86|8055.28|8055.28|8055.28|8055.28|8053.86|8053.86|0
1652868540000|2022-05-18 10:09:00|8056.41|8056.41|8057.54|8057.54|8057.54|8057.54|8056.41|8056.41|0
1652868550000|2022-05-18 10:09:10|8057.82|8057.82|8056.69|8056.69|8057.82|8057.82|8056.69|8056.69|0
1652868560000|2022-05-18 10:09:20|8056.12|8056.12|8056.12|8056.12|8056.12|8056.12|8056.12|8056.12|0
1652868570000|2022-05-18 10:09:30|8055.56|8055.56|8055.27|8055.27|8055.56|8055.56|8055.27|8055.27|0
1652868580000|2022-05-18 10:09:40|8055.36|8055.36|8055.36|8055.36|8055.36|8055.36|8055.36|8055.36|0
1652868610000|2022-05-18 10:10:10|8055.64|8055.64|8056.79|8056.79|8056.79|8056.79|8055.64|8055.64|0
1652868620000|2022-05-18 10:10:20|8057.92|8057.92|8056.27|8056.27|8057.96|8057.96|8055.7|8055.7|0
1652868630000|2022-05-18 10:10:30|8057.4|8057.4|8057.4|8057.4|8057.4|8057.4|8057.4|8057.4|0
1652868640000|2022-05-18 10:10:40|8057.68|8057.68|8056.43|8056.43|8057.68|8057.68|8056.43|8056.43|0
1652868650000|2022-05-18 10:10:50|8056.48|8056.48|8056.48|8056.48|8056.48|8056.48|8056.48|8056.48|0
1652868670000|2022-05-18 10:11:10|8056.76|8056.76|8057.05|8057.05|8057.05|8057.05|8056.76|8056.76|0
1652868680000|2022-05-18 10:11:20|8056.76|8056.76|8056.76|8056.76|8056.76|8056.76|8056.76|8056.76|0
1652868690000|2022-05-18 10:11:30|8056.48|8056.48|8056.2|8056.2|8056.48|8056.48|8055.07|8055.07|0
1652868700000|2022-05-18 10:11:40|8056.23|8056.23|8056.23|8056.23|8056.23|8056.23|8056.23|8056.23|0
1652868720000|2022-05-18 10:12:00|8056.8|8056.8|8056.8|8056.8|8056.8|8056.8|8056.8|8056.8|0
1652868730000|2022-05-18 10:12:10|8056.7|8056.7|8056.11|8056.11|8056.7|8056.7|8056.11|8056.11|0
1652868740000|2022-05-18 10:12:20|8056.68|8056.68|8056.4|8056.4|8056.68|8056.68|8056.4|8056.4|0
1652868750000|2022-05-18 10:12:30|8056.96|8056.96|8057.25|8057.25|8057.25|8057.25|8056.96|8056.96|0
1652868760000|2022-05-18 10:12:40|8056.96|8056.96|8056.96|8056.96|8056.96|8056.96|8056.96|8056.96|0
1652868780000|2022-05-18 10:13:00|8057.25|8057.25|8057.25|8057.25|8057.25|8057.25|8057.25|8057.25|0
1652868790000|2022-05-18 10:13:10|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|0
1652868800000|2022-05-18 10:13:20|8057.81|8057.81|8057.81|8057.81|8057.81|8057.81|8057.81|8057.81|0
1652868810000|2022-05-18 10:13:30|8057.83|8057.83|8057.54|8057.54|8057.83|8057.83|8057.26|8057.26|0
1652868820000|2022-05-18 10:13:40|8057.26|8057.26|8058.98|8058.98|8058.98|8058.98|8057.26|8057.26|0
1652868830000|2022-05-18 10:13:50|8058.97|8058.97|8058.72|8058.72|8058.97|8058.97|8058.68|8058.68|0
1652868840000|2022-05-18 10:14:00|8058.73|8058.73|8058.09|8058.09|8058.73|8058.73|8057.52|8057.52|0
1652868850000|2022-05-18 10:14:10|8058.11|8058.11|8057.83|8057.83|8058.11|8058.11|8057.83|8057.83|0
1652868860000|2022-05-18 10:14:20|8057.8|8057.8|8056.41|8056.41|8057.83|8057.83|8056.41|8056.41|0
1652868870000|2022-05-18 10:14:30|8056.69|8056.69|8057.54|8057.54|8057.54|8057.54|8056.13|8056.13|0
1652868880000|2022-05-18 10:14:40|8057.82|8057.82|8054.44|8054.44|8057.82|8057.82|8054.44|8054.44|0
1652868890000|2022-05-18 10:14:50|8054.42|8054.42|8056.4|8056.4|8056.68|8056.68|8054.42|8054.42|0
1652868900000|2022-05-18 10:15:00|8056.12|8056.12|8051.33|8051.33|8056.68|8056.68|8051.33|8051.33|0
1652868910000|2022-05-18 10:15:10|8050.77|8050.77|8049.89|8049.89|8050.77|8050.77|8049.61|8049.61|0
1652868920000|2022-05-18 10:15:20|8050.17|8050.17|8049.32|8049.32|8050.17|8050.17|8049.32|8049.32|0
1652868930000|2022-05-18 10:15:30|8049.61|8049.61|8049.32|8049.32|8049.61|8049.61|8049.32|8049.32|0
1652868940000|2022-05-18 10:15:40|8048.76|8048.76|8045.37|8045.37|8048.76|8048.76|8044.52|8044.52|0
1652868950000|2022-05-18 10:15:50|8045.09|8045.09|8043.39|8043.39|8045.09|8045.09|8042.25|8042.25|0
1652868960000|2022-05-18 10:16:00|8043.1|8043.1|8041.14|8041.14|8043.12|8043.12|8041.14|8041.14|0
1652868970000|2022-05-18 10:16:10|8040.86|8040.86|8041.71|8041.71|8041.98|8041.98|8040.86|8040.86|0
1652868980000|2022-05-18 10:16:20|8043.4|8043.4|8044.81|8044.81|8045.1|8045.1|8043.4|8043.4|0
1652868990000|2022-05-18 10:16:30|8045.94|8045.94|8045.94|8045.94|8045.94|8045.94|8045.94|8045.94|0
1652869010000|2022-05-18 10:16:50|8046.79|8046.79|8047.64|8047.64|8047.64|8047.64|8046.51|8046.51|0
1652869020000|2022-05-18 10:17:00|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|0
1652869030000|2022-05-18 10:17:10|8047.08|8047.08|8047.08|8047.08|8047.08|8047.08|8047.08|8047.08|0
1652869040000|2022-05-18 10:17:20|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|0
1652869060000|2022-05-18 10:17:40|8047.08|8047.08|8047.08|8047.08|8047.08|8047.08|8047.08|8047.08|0
1652869070000|2022-05-18 10:17:50|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|8048.2|0
1652869080000|2022-05-18 10:18:00|8048.25|8048.25|8048.29|8048.29|8048.29|8048.29|8048.25|8048.25|0
1652869090000|2022-05-18 10:18:10|8048.57|8048.57|8046.55|8046.55|8048.57|8048.57|8046.55|8046.55|0
1652869100000|2022-05-18 10:18:20|8046.83|8046.83|8046.83|8046.83|8046.83|8046.83|8046.55|8046.55|0
1652869110000|2022-05-18 10:18:30|8047.12|8047.12|8047.12|8047.12|8047.12|8047.12|8047.12|8047.12|0
1652869120000|2022-05-18 10:18:40|8046.55|8046.55|8046.83|8046.83|8046.83|8046.83|8046.55|8046.55|0
1652869130000|2022-05-18 10:18:50|8047.96|8047.96|8046.83|8046.83|8047.96|8047.96|8046.83|8046.83|0
1652869140000|2022-05-18 10:19:00|8047.12|8047.12|8047.4|8047.4|8047.4|8047.4|8047.12|8047.12|0
1652869150000|2022-05-18 10:19:10|8047.68|8047.68|8047.68|8047.68|8047.68|8047.68|8047.68|8047.68|0
1652869170000|2022-05-18 10:19:30|8048.25|8048.25|8047.97|8047.97|8048.25|8048.25|8047.97|8047.97|0
1652869180000|2022-05-18 10:19:40|8047.93|8047.93|8049.34|8049.34|8049.34|8049.34|8047.93|8047.93|0
1652869190000|2022-05-18 10:19:50|8049.06|8049.06|8052.17|8052.17|8052.17|8052.17|8049.06|8049.06|0
1652869200000|2022-05-18 10:20:00|8051.6|8051.6|8051.89|8051.89|8052.17|8052.17|8051.32|8051.32|0
1652869220000|2022-05-18 10:20:20|8051.91|8051.91|8051.57|8051.57|8051.91|8051.91|8051.29|8051.29|0
1652869230000|2022-05-18 10:20:30|8050.72|8050.72|8050.72|8050.72|8050.72|8050.72|8050.72|8050.72|0
1652869240000|2022-05-18 10:20:40|8051.01|8051.01|8051.01|8051.01|8051.29|8051.29|8051.01|8051.01|0
1652869250000|2022-05-18 10:20:50|8050.44|8050.44|8047.62|8047.62|8050.44|8050.44|8047.05|8047.05|0
1652869260000|2022-05-18 10:21:00|8048.18|8048.18|8047.9|8047.9|8048.75|8048.75|8047.9|8047.9|0
1652869270000|2022-05-18 10:21:10|8048.75|8048.75|8048.75|8048.75|8048.75|8048.75|8048.75|8048.75|0
1652869280000|2022-05-18 10:21:20|8049.32|8049.32|8047.05|8047.05|8049.32|8049.32|8047.05|8047.05|0
1652869290000|2022-05-18 10:21:30|8047.62|8047.62|8047.62|8047.62|8047.62|8047.62|8047.62|8047.62|0
1652869310000|2022-05-18 10:21:50|8047.05|8047.05|8047.05|8047.05|8047.05|8047.05|8047.05|8047.05|0
1652869320000|2022-05-18 10:22:00|8045.93|8045.93|8047.62|8047.62|8047.62|8047.62|8045.93|8045.93|0
1652869330000|2022-05-18 10:22:10|8048.75|8048.75|8049.32|8049.32|8049.32|8049.32|8048.75|8048.75|0
1652869340000|2022-05-18 10:22:20|8049.6|8049.6|8051.3|8051.3|8051.3|8051.3|8049.6|8049.6|0
1652869350000|2022-05-18 10:22:30|8050.17|8050.17|8048.47|8048.47|8050.17|8050.17|8048.47|8048.47|0
1652869360000|2022-05-18 10:22:40|8048.19|8048.19|8048.75|8048.75|8048.75|8048.75|8048.19|8048.19|0
1652869370000|2022-05-18 10:22:50|8049.04|8049.04|8046.78|8046.78|8049.04|8049.04|8046.78|8046.78|0
1652869380000|2022-05-18 10:23:00|8046.76|8046.76|8046.45|8046.45|8046.76|8046.76|8046.17|8046.17|0
1652869390000|2022-05-18 10:23:10|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|0
1652869400000|2022-05-18 10:23:20|8048.15|8048.15|8048.15|8048.15|8048.15|8048.15|8048.15|8048.15|0
1652869410000|2022-05-18 10:23:30|8048.13|8048.13|8048.13|8048.13|8048.13|8048.13|8048.13|8048.13|0
1652869420000|2022-05-18 10:23:40|8048.69|8048.69|8048.55|8048.55|8048.77|8048.77|8048.55|8048.55|0
1652869430000|2022-05-18 10:23:50|8048.83|8048.83|8049.12|8049.12|8049.12|8049.12|8048.83|8048.83|0
1652869450000|2022-05-18 10:24:10|8049.4|8049.4|8049.68|8049.68|8049.68|8049.68|8049.4|8049.4|0
1652869460000|2022-05-18 10:24:20|8049.97|8049.97|8049.97|8049.97|8049.97|8049.97|8049.97|8049.97|0
1652869470000|2022-05-18 10:24:30|8050.25|8050.25|8050.25|8050.25|8050.25|8050.25|8050.25|8050.25|0
1652869490000|2022-05-18 10:24:50|8050.53|8050.53|8050.53|8050.53|8050.53|8050.53|8050.53|8050.53|0
1652869500000|2022-05-18 10:25:00|8050.25|8050.25|8051.69|8051.69|8051.69|8051.69|8050.25|8050.25|0
1652869510000|2022-05-18 10:25:10|8053.39|8053.39|8053.39|8053.39|8053.39|8053.39|8052.54|8052.54|0
1652869520000|2022-05-18 10:25:20|8053.67|8053.67|8055.1|8055.1|8055.1|8055.1|8053.67|8053.67|0
1652869530000|2022-05-18 10:25:30|8054.25|8054.25|8053.97|8053.97|8054.25|8054.25|8053.97|8053.97|0
1652869540000|2022-05-18 10:25:40|8054.25|8054.25|8053.97|8053.97|8054.25|8054.25|8053.97|8053.97|0
1652869550000|2022-05-18 10:25:50|8054.25|8054.25|8055.67|8055.67|8055.67|8055.67|8054.25|8054.25|0
1652869560000|2022-05-18 10:26:00|8055.95|8055.95|8055.95|8055.95|8055.95|8055.95|8055.95|8055.95|0
1652869580000|2022-05-18 10:26:20|8056.52|8056.52|8056.52|8056.52|8056.52|8056.52|8056.52|8056.52|0
1652869590000|2022-05-18 10:26:30|8056.62|8056.62|8056.55|8056.55|8056.62|8056.62|8056.33|8056.33|0
1652869600000|2022-05-18 10:26:40|8056.27|8056.27|8055.14|8055.14|8056.27|8056.27|8055.14|8055.14|0
1652869610000|2022-05-18 10:26:50|8054.85|8054.85|8054.85|8054.85|8054.85|8054.85|8054.85|8054.85|0
1652869630000|2022-05-18 10:27:10|8055.98|8055.98|8055.13|8055.13|8056.55|8056.55|8055.13|8055.13|0
1652869640000|2022-05-18 10:27:20|8055.98|8055.98|8055.98|8055.98|8055.98|8055.98|8055.98|8055.98|0
1652869670000|2022-05-18 10:27:50|8056.83|8056.83|8056.83|8056.83|8056.83|8056.83|8056.83|8056.83|0
1652869690000|2022-05-18 10:28:10|8057.96|8057.96|8058.85|8058.85|8058.85|8058.85|8057.68|8057.68|0
1652869700000|2022-05-18 10:28:20|8058.86|8058.86|8058.02|8058.02|8059.71|8059.71|8058.02|8058.02|0
1652869720000|2022-05-18 10:28:40|8058.3|8058.3|8058.58|8058.58|8058.58|8058.58|8058.3|8058.3|0
1652869730000|2022-05-18 10:28:50|8059.15|8059.15|8059.15|8059.15|8059.15|8059.15|8059.15|8059.15|0
1652869740000|2022-05-18 10:29:00|8059.19|8059.19|8060.71|8060.71|8060.96|8060.96|8059.19|8059.19|0
1652869750000|2022-05-18 10:29:10|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|0
1652869760000|2022-05-18 10:29:20|8060.73|8060.73|8060.75|8060.75|8060.75|8060.75|8060.73|8060.73|0
1652869770000|2022-05-18 10:29:30|8061.31|8061.31|8061.34|8061.34|8061.38|8061.38|8061.31|8061.31|0
1652869780000|2022-05-18 10:29:40|8061.63|8061.63|8063.95|8063.95|8063.95|8063.95|8061.63|8061.63|0
1652869790000|2022-05-18 10:29:50|8064.23|8064.23|8061.97|8061.97|8064.79|8064.79|8061.97|8061.97|0
1652869800000|2022-05-18 10:30:00|8061.68|8061.68|8063.39|8063.39|8063.39|8063.39|8061.68|8061.68|0
1652869810000|2022-05-18 10:30:10|8063.11|8063.11|8061.96|8061.96|8063.11|8063.11|8061.68|8061.68|0
1652869820000|2022-05-18 10:30:20|8061.94|8061.94|8063.64|8063.64|8063.64|8063.64|8061.94|8061.94|0
1652869830000|2022-05-18 10:30:30|8063.62|8063.62|8063.33|8063.33|8063.62|8063.62|8063.33|8063.33|0
1652869840000|2022-05-18 10:30:40|8063.62|8063.62|8063.62|8063.62|8063.62|8063.62|8063.62|8063.62|0
1652869850000|2022-05-18 10:30:50|8063.33|8063.33|8061.64|8061.64|8063.33|8063.33|8061.64|8061.64|0
1652869860000|2022-05-18 10:31:00|8061.92|8061.92|8064.46|8064.46|8064.46|8064.46|8061.92|8061.92|0
1652869870000|2022-05-18 10:31:10|8064.75|8064.75|8063.33|8063.33|8064.75|8064.75|8063.33|8063.33|0
1652869890000|2022-05-18 10:31:30|8061.08|8061.08|8059.66|8059.66|8061.08|8061.08|8059.66|8059.66|0
1652869900000|2022-05-18 10:31:40|8059.94|8059.94|8059.09|8059.09|8059.94|8059.94|8059.09|8059.09|0
1652869910000|2022-05-18 10:31:50|8059.66|8059.66|8059.38|8059.38|8059.94|8059.94|8059.38|8059.38|0
1652869920000|2022-05-18 10:32:00|8059.32|8059.32|8060.23|8060.23|8060.23|8060.23|8059.32|8059.32|0
1652869950000|2022-05-18 10:32:30|8060.21|8060.21|8060.26|8060.26|8060.27|8060.27|8060.21|8060.21|0
1652869970000|2022-05-18 10:32:50|8059.97|8059.97|8059.97|8059.97|8059.97|8059.97|8059.97|8059.97|0
1652869990000|2022-05-18 10:33:10|8060.26|8060.26|8060|8060|8060.26|8060.26|8059.97|8059.97|0
1652870000000|2022-05-18 10:33:20|8060.57|8060.57|8058.58|8058.58|8060.57|8060.57|8058.58|8058.58|0
1652870020000|2022-05-18 10:33:40|8059.7|8059.7|8059.14|8059.14|8059.99|8059.99|8059.14|8059.14|0
1652870030000|2022-05-18 10:33:50|8058.01|8058.01|8058.53|8058.53|8058.53|8058.53|8057.12|8057.12|0
1652870040000|2022-05-18 10:34:00|8058.25|8058.25|8059.38|8059.38|8059.38|8059.38|8058.25|8058.25|0
1652870050000|2022-05-18 10:34:10|8059.09|8059.09|8059.38|8059.38|8059.38|8059.38|8059.09|8059.09|0
1652870060000|2022-05-18 10:34:20|8059.42|8059.42|8059.42|8059.42|8059.42|8059.42|8059.42|8059.42|0
1652870080000|2022-05-18 10:34:40|8058.57|8058.57|8058.28|8058.28|8058.57|8058.57|8058.28|8058.28|0
1652870090000|2022-05-18 10:34:50|8058.57|8058.57|8058.28|8058.28|8058.57|8058.57|8058.28|8058.28|0
1652870100000|2022-05-18 10:35:00|8058.57|8058.57|8058.57|8058.57|8058.57|8058.57|8058.57|8058.57|0
1652870110000|2022-05-18 10:35:10|8059.13|8059.13|8062.52|8062.52|8062.52|8062.52|8059.13|8059.13|0
1652870120000|2022-05-18 10:35:20|8062.56|8062.56|8062.56|8062.56|8062.56|8062.56|8062.56|8062.56|0
1652870130000|2022-05-18 10:35:30|8062.59|8062.59|8062.73|8062.73|8062.73|8062.73|8062.59|8062.59|0
1652870140000|2022-05-18 10:35:40|8062.45|8062.45|8061.32|8061.32|8062.45|8062.45|8061.32|8061.32|0
1652870150000|2022-05-18 10:35:50|8062.45|8062.45|8062.45|8062.45|8062.45|8062.45|8062.45|8062.45|0
1652870170000|2022-05-18 10:36:10|8062.49|8062.49|8062.49|8062.49|8063.05|8063.05|8062.49|8062.49|0
1652870180000|2022-05-18 10:36:20|8062.77|8062.77|8062.2|8062.2|8062.77|8062.77|8062.2|8062.2|0
1652870190000|2022-05-18 10:36:30|8062.77|8062.77|8060.79|8060.79|8062.77|8062.77|8060.79|8060.79|0
1652870200000|2022-05-18 10:36:40|8060.51|8060.51|8059.66|8059.66|8060.51|8060.51|8059.38|8059.38|0
1652870210000|2022-05-18 10:36:50|8059.95|8059.95|8061.07|8061.07|8061.07|8061.07|8059.95|8059.95|0
1652870230000|2022-05-18 10:37:10|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|0
1652870240000|2022-05-18 10:37:20|8060.83|8060.83|8060.83|8060.83|8061.11|8061.11|8060.83|8060.83|0
1652870250000|2022-05-18 10:37:30|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|0
1652870260000|2022-05-18 10:37:40|8061.14|8061.14|8062.27|8062.27|8062.27|8062.27|8061.14|8061.14|0
1652870270000|2022-05-18 10:37:50|8062.56|8062.56|8062.56|8062.56|8062.84|8062.84|8062.56|8062.56|0
1652870280000|2022-05-18 10:38:00|8063.97|8063.97|8062.56|8062.56|8064.25|8064.25|8062.27|8062.27|0
1652870300000|2022-05-18 10:38:20|8063.69|8063.69|8063.4|8063.4|8063.69|8063.69|8063.4|8063.4|0
1652870310000|2022-05-18 10:38:30|8063.69|8063.69|8063.69|8063.69|8063.69|8063.69|8063.69|8063.69|0
1652870320000|2022-05-18 10:38:40|8063.8|8063.8|8064.97|8064.97|8064.97|8064.97|8063.8|8063.8|0
1652870330000|2022-05-18 10:38:50|8065.53|8065.53|8065.63|8065.63|8065.63|8065.63|8065.53|8065.53|0
1652870340000|2022-05-18 10:39:00|8066.76|8066.76|8065.63|8065.63|8066.76|8066.76|8065.63|8065.63|0
1652870350000|2022-05-18 10:39:10|8065.35|8065.35|8066.48|8066.48|8066.48|8066.48|8065.35|8065.35|0
1652870360000|2022-05-18 10:39:20|8066.76|8066.76|8067.31|8067.31|8067.31|8067.31|8066.76|8066.76|0
1652870370000|2022-05-18 10:39:30|8067.3|8067.3|8067.08|8067.08|8067.37|8067.37|8067.08|8067.08|0
1652870380000|2022-05-18 10:39:40|8066.8|8066.8|8068.78|8068.78|8068.78|8068.78|8066.52|8066.52|0
1652870390000|2022-05-18 10:39:50|8069.06|8069.06|8068.78|8068.78|8069.06|8069.06|8068.78|8068.78|0
1652870410000|2022-05-18 10:40:10|8068.71|8068.71|8068.71|8068.71|8068.71|8068.71|8068.71|8068.71|0
1652870420000|2022-05-18 10:40:20|8068.99|8068.99|8068.97|8068.97|8068.99|8068.99|8068.97|8068.97|0
1652870430000|2022-05-18 10:40:30|8068.92|8068.92|8067.23|8067.23|8068.92|8068.92|8067.23|8067.23|0
1652870440000|2022-05-18 10:40:40|8066.1|8066.1|8066.38|8066.38|8066.38|8066.38|8066.1|8066.1|0
1652870450000|2022-05-18 10:40:50|8068.64|8068.64|8068.92|8068.92|8068.92|8068.92|8068.64|8068.64|0
1652870460000|2022-05-18 10:41:00|8068.64|8068.64|8067.53|8067.53|8068.64|8068.64|8067.51|8067.51|0
1652870470000|2022-05-18 10:41:10|8067.81|8067.81|8066.4|8066.4|8067.81|8067.81|8066.4|8066.4|0
1652870480000|2022-05-18 10:41:20|8066.39|8066.39|8065.17|8065.17|8066.39|8066.39|8064.89|8064.89|0
1652870490000|2022-05-18 10:41:30|8065.15|8065.15|8063.38|8063.38|8065.15|8065.15|8063.38|8063.38|0
1652870500000|2022-05-18 10:41:40|8063.42|8063.42|8064.83|8064.83|8064.83|8064.83|8063.42|8063.42|0
1652870510000|2022-05-18 10:41:50|8061.16|8061.16|8060.26|8060.26|8061.16|8061.16|8060.26|8060.26|0
1652870520000|2022-05-18 10:42:00|8060.23|8060.23|8060.5|8060.5|8060.5|8060.5|8060.22|8060.22|0
1652870530000|2022-05-18 10:42:10|8059.37|8059.37|8060.5|8060.5|8060.5|8060.5|8059.37|8059.37|0
1652870540000|2022-05-18 10:42:20|8061.35|8061.35|8061.35|8061.35|8061.35|8061.35|8061.35|8061.35|0
1652870550000|2022-05-18 10:42:30|8061.33|8061.33|8061.33|8061.33|8061.33|8061.33|8061.33|8061.33|0
1652870560000|2022-05-18 10:42:40|8060.77|8060.77|8060.77|8060.77|8060.77|8060.77|8060.77|8060.77|0
1652870570000|2022-05-18 10:42:50|8060.74|8060.74|8059.87|8059.87|8060.75|8060.75|8059.87|8059.87|0
1652870580000|2022-05-18 10:43:00|8059.3|8059.3|8058.45|8058.45|8059.3|8059.3|8058.17|8058.17|0
1652870590000|2022-05-18 10:43:10|8059.58|8059.58|8061.28|8061.28|8061.28|8061.28|8059.58|8059.58|0
1652870600000|2022-05-18 10:43:20|8061|8061|8060.43|8060.43|8061|8061|8060.43|8060.43|0
1652870610000|2022-05-18 10:43:30|8060.71|8060.71|8063.25|8063.25|8063.25|8063.25|8060.71|8060.71|0
1652870620000|2022-05-18 10:43:40|8063.54|8063.54|8063.54|8063.54|8063.54|8063.54|8063.54|8063.54|0
1652870630000|2022-05-18 10:43:50|8063.25|8063.25|8062.38|8062.38|8063.25|8063.25|8062.38|8062.38|0
1652870640000|2022-05-18 10:44:00|8062.42|8062.42|8062.46|8062.46|8062.46|8062.46|8062.42|8062.42|0
1652870650000|2022-05-18 10:44:10|8062.75|8062.75|8063.31|8063.31|8063.31|8063.31|8062.75|8062.75|0
1652870660000|2022-05-18 10:44:20|8064.44|8064.44|8064.44|8064.44|8064.73|8064.73|8064.44|8064.44|0
1652870670000|2022-05-18 10:44:30|8064.16|8064.16|8064.16|8064.16|8064.16|8064.16|8064.16|8064.16|0
1652870680000|2022-05-18 10:44:40|8064.13|8064.13|8064.1|8064.1|8064.13|8064.13|8064.1|8064.1|0
1652870690000|2022-05-18 10:44:50|8062.69|8062.69|8062.69|8062.69|8062.69|8062.69|8062.69|8062.69|0
1652870700000|2022-05-18 10:45:00|8062.97|8062.97|8062.77|8062.77|8063.05|8063.05|8062.77|8062.77|0
1652870710000|2022-05-18 10:45:10|8063.05|8063.05|8063.05|8063.05|8063.05|8063.05|8063.05|8063.05|0
1652870720000|2022-05-18 10:45:20|8063.62|8063.62|8065.03|8065.03|8065.03|8065.03|8063.62|8063.62|0
1652870730000|2022-05-18 10:45:30|8065.32|8065.32|8065.32|8065.32|8065.32|8065.32|8065.32|8065.32|0
1652870750000|2022-05-18 10:45:50|8066.44|8066.44|8066.44|8066.44|8067.57|8067.57|8066.44|8066.44|0
1652870760000|2022-05-18 10:46:00|8066.73|8066.73|8066.73|8066.73|8067.01|8067.01|8066.73|8066.73|0
1652870780000|2022-05-18 10:46:20|8067.01|8067.01|8067.01|8067.01|8067.01|8067.01|8067.01|8067.01|0
1652870790000|2022-05-18 10:46:30|8067.58|8067.58|8067.58|8067.58|8067.58|8067.58|8067.58|8067.58|0
1652870800000|2022-05-18 10:46:40|8067.86|8067.86|8067.9|8067.9|8067.9|8067.9|8067.86|8067.86|0
1652870810000|2022-05-18 10:46:50|8066.77|8066.77|8066.77|8066.77|8066.77|8066.77|8066.77|8066.77|0
1652870820000|2022-05-18 10:47:00|8066.49|8066.49|8066.19|8066.19|8066.49|8066.49|8066.19|8066.19|0
1652870830000|2022-05-18 10:47:10|8066.47|8066.47|8066.46|8066.46|8066.47|8066.47|8066.46|8066.46|0
1652870850000|2022-05-18 10:47:30|8065.33|8065.33|8064.76|8064.76|8065.33|8065.33|8064.76|8064.76|0
1652870860000|2022-05-18 10:47:40|8065.05|8065.05|8064.76|8064.76|8065.33|8065.33|8064.76|8064.76|0
1652870870000|2022-05-18 10:47:50|8064.48|8064.48|8065.89|8065.89|8065.89|8065.89|8064.48|8064.48|0
1652870880000|2022-05-18 10:48:00|8065.88|8065.88|8065.88|8065.88|8065.88|8065.88|8065.88|8065.88|0
1652870890000|2022-05-18 10:48:10|8066.16|8066.16|8066.45|8066.45|8066.45|8066.45|8066.16|8066.16|0
1652870900000|2022-05-18 10:48:20|8066.16|8066.16|8066.45|8066.45|8066.45|8066.45|8066.16|8066.16|0
1652870910000|2022-05-18 10:48:30|8066.73|8066.73|8067.3|8067.3|8067.3|8067.3|8066.73|8066.73|0
1652870920000|2022-05-18 10:48:40|8067.58|8067.58|8068.71|8068.71|8070.12|8070.12|8067.58|8067.58|0
1652870930000|2022-05-18 10:48:50|8069.84|8069.84|8069.84|8069.84|8069.84|8069.84|8069.84|8069.84|0
1652870940000|2022-05-18 10:49:00|8069.78|8069.78|8070.36|8070.36|8070.36|8070.36|8069.78|8069.78|0
1652870950000|2022-05-18 10:49:10|8070.42|8070.42|8070.68|8070.68|8070.71|8070.71|8070.42|8070.42|0
1652870960000|2022-05-18 10:49:20|8069.55|8069.55|8069.55|8069.55|8069.55|8069.55|8069.55|8069.55|0
1652870980000|2022-05-18 10:49:40|8069.59|8069.59|8070.72|8070.72|8070.72|8070.72|8069.59|8069.59|0
1652870990000|2022-05-18 10:49:50|8071|8071|8071|8071|8071|8071|8071|8071|0
1652871000000|2022-05-18 10:50:00|8071.28|8071.28|8071.57|8071.57|8071.57|8071.57|8071.28|8071.28|0
1652871020000|2022-05-18 10:50:20|8071.85|8071.85|8072.98|8072.98|8072.98|8072.98|8071.85|8071.85|0
1652871040000|2022-05-18 10:50:40|8074.11|8074.11|8074.96|8074.96|8074.96|8074.96|8074.11|8074.11|0
1652871050000|2022-05-18 10:50:50|8074.97|8074.97|8074.97|8074.97|8074.97|8074.97|8074.97|8074.97|0
1652871060000|2022-05-18 10:51:00|8074.69|8074.69|8075.25|8075.25|8075.25|8075.25|8074.69|8074.69|0
1652871070000|2022-05-18 10:51:10|8075.22|8075.22|8072.93|8072.93|8075.22|8075.22|8072.93|8072.93|0
1652871090000|2022-05-18 10:51:30|8072.37|8072.37|8072.37|8072.37|8072.37|8072.37|8072.37|8072.37|0
1652871100000|2022-05-18 10:51:40|8072.08|8072.08|8071.52|8071.52|8072.08|8072.08|8071.52|8071.52|0
1652871110000|2022-05-18 10:51:50|8071.23|8071.23|8070.33|8070.33|8071.23|8071.23|8070.33|8070.33|0
1652871120000|2022-05-18 10:52:00|8070.89|8070.89|8070.61|8070.61|8070.89|8070.89|8070.61|8070.61|0
1652871130000|2022-05-18 10:52:10|8070.33|8070.33|8067.79|8067.79|8070.33|8070.33|8067.79|8067.79|0
1652871140000|2022-05-18 10:52:20|8068.64|8068.64|8068.64|8068.64|8068.64|8068.64|8068.64|8068.64|0
1652871150000|2022-05-18 10:52:30|8068.92|8068.92|8069.87|8069.87|8070.01|8070.01|8068.86|8068.86|0
1652871160000|2022-05-18 10:52:40|8070.15|8070.15|8068.74|8068.74|8070.15|8070.15|8068.74|8068.74|0
1652871170000|2022-05-18 10:52:50|8069.02|8069.02|8068.74|8068.74|8069.02|8069.02|8068.74|8068.74|0
1652871180000|2022-05-18 10:53:00|8068.7|8068.7|8068.77|8068.77|8068.77|8068.77|8068.7|8068.7|0
1652871200000|2022-05-18 10:53:20|8067.64|8067.64|8066.19|8066.19|8067.64|8067.64|8066.19|8066.19|0
1652871210000|2022-05-18 10:53:30|8066.47|8066.47|8067.88|8067.88|8067.88|8067.88|8066.47|8066.47|0
1652871220000|2022-05-18 10:53:40|8068.17|8068.17|8070.73|8070.73|8070.73|8070.73|8067.88|8067.88|0
1652871230000|2022-05-18 10:53:50|8071.01|8071.01|8071.01|8071.01|8071.01|8071.01|8071.01|8071.01|0
1652871240000|2022-05-18 10:54:00|8071.11|8071.11|8071.12|8071.12|8071.12|8071.12|8071.05|8071.05|0
1652871250000|2022-05-18 10:54:10|8071.69|8071.69|8071.69|8071.69|8071.69|8071.69|8071.69|8071.69|0
1652871260000|2022-05-18 10:54:20|8071.41|8071.41|8070.84|8070.84|8071.41|8071.41|8070.28|8070.28|0
1652871270000|2022-05-18 10:54:30|8070.91|8070.91|8070.6|8070.6|8071.73|8071.73|8070.6|8070.6|0
1652871280000|2022-05-18 10:54:40|8070.32|8070.32|8068.06|8068.06|8070.32|8070.32|8068.06|8068.06|0
1652871290000|2022-05-18 10:54:50|8069.19|8069.19|8069.47|8069.47|8069.47|8069.47|8069.19|8069.19|0
1652871300000|2022-05-18 10:55:00|8069.58|8069.58|8069.58|8069.58|8069.58|8069.58|8069.58|8069.58|0
1652871310000|2022-05-18 10:55:10|8069.3|8069.3|8069.05|8069.05|8069.3|8069.3|8069.01|8069.01|0
1652871320000|2022-05-18 10:55:20|8068.48|8068.48|8068.48|8068.48|8068.48|8068.48|8068.2|8068.2|0
1652871330000|2022-05-18 10:55:30|8069.61|8069.61|8069.61|8069.61|8069.61|8069.61|8069.61|8069.61|0
1652871340000|2022-05-18 10:55:40|8069.65|8069.65|8069.65|8069.65|8069.65|8069.65|8069.65|8069.65|0
1652871350000|2022-05-18 10:55:50|8069.94|8069.94|8069.94|8069.94|8069.94|8069.94|8069.94|8069.94|0
1652871360000|2022-05-18 10:56:00|8070.22|8070.22|8068.81|8068.81|8070.22|8070.22|8068.81|8068.81|0
1652871370000|2022-05-18 10:56:10|8068.85|8068.85|8071.39|8071.39|8071.65|8071.65|8068.83|8068.83|0
1652871380000|2022-05-18 10:56:20|8071.67|8071.67|8071.39|8071.39|8071.67|8071.67|8071.39|8071.39|0
1652871390000|2022-05-18 10:56:30|8071.36|8071.36|8071.71|8071.71|8071.71|8071.71|8071.36|8071.36|0
1652871400000|2022-05-18 10:56:40|8071.73|8071.73|8071.73|8071.73|8071.73|8071.73|8071.73|8071.73|0
1652871430000|2022-05-18 10:57:10|8071.16|8071.16|8072.01|8072.01|8072.01|8072.01|8071.16|8071.16|0
1652871450000|2022-05-18 10:57:30|8072.05|8072.05|8072.05|8072.05|8072.05|8072.05|8072.05|8072.05|0
1652871460000|2022-05-18 10:57:40|8072.08|8072.08|8072.08|8072.08|8072.08|8072.08|8072.08|8072.08|0
1652871470000|2022-05-18 10:57:50|8072.37|8072.37|8072.4|8072.4|8072.4|8072.4|8072.37|8072.37|0
1652871480000|2022-05-18 10:58:00|8072.44|8072.44|8072.72|8072.72|8072.72|8072.72|8072.44|8072.44|0
1652871510000|2022-05-18 10:58:30|8072.44|8072.44|8072.72|8072.72|8072.72|8072.72|8072.44|8072.44|0
1652871520000|2022-05-18 10:58:40|8072.69|8072.69|8073.26|8073.26|8073.26|8073.26|8072.41|8072.41|0
1652871530000|2022-05-18 10:58:50|8073.54|8073.54|8072.94|8072.94|8073.54|8073.54|8072.94|8072.94|0
1652871540000|2022-05-18 10:59:00|8072.97|8072.97|8072.97|8072.97|8072.97|8072.97|8072.97|8072.97|0
1652871550000|2022-05-18 10:59:10|8073.01|8073.01|8072.98|8072.98|8073.01|8073.01|8072.94|8072.94|0
1652871560000|2022-05-18 10:59:20|8073.26|8073.26|8073.26|8073.26|8073.26|8073.26|8073.26|8073.26|0
1652871570000|2022-05-18 10:59:30|8073.22|8073.22|8074.35|8074.35|8074.35|8074.35|8073.22|8073.22|0
1652871580000|2022-05-18 10:59:40|8075.48|8075.48|8075.48|8075.48|8075.48|8075.48|8075.48|8075.48|0
1652871590000|2022-05-18 10:59:50|8075.77|8075.77|8076.85|8076.85|8076.85|8076.85|8075.72|8075.72|0
1652871600000|2022-05-18 11:00:00|8077.13|8077.13|8076.57|8076.57|8077.13|8077.13|8076.57|8076.57|0
1652871610000|2022-05-18 11:00:10|8076.44|8076.44|8074.5|8074.5|8076.44|8076.44|8074.5|8074.5|0
1652871620000|2022-05-18 11:00:20|8074.22|8074.22|8075.07|8075.07|8075.35|8075.35|8074.22|8074.22|0
1652871650000|2022-05-18 11:00:50|8075.04|8075.04|8073.89|8073.89|8075.04|8075.04|8073.89|8073.89|0
1652871660000|2022-05-18 11:01:00|8074.17|8074.17|8073.33|8073.33|8074.17|8074.17|8071.91|8071.91|0
1652871670000|2022-05-18 11:01:10|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|0
1652871680000|2022-05-18 11:01:20|8072.48|8072.48|8071.91|8071.91|8072.48|8072.48|8071.91|8071.91|0
1652871690000|2022-05-18 11:01:30|8072.2|8072.2|8074.17|8074.17|8075.02|8075.02|8072.2|8072.2|0
1652871700000|2022-05-18 11:01:40|8074.45|8074.45|8075.02|8075.02|8075.02|8075.02|8074.45|8074.45|0
1652871710000|2022-05-18 11:01:50|8074.74|8074.74|8074.45|8074.45|8074.74|8074.74|8074.45|8074.45|0
1652871730000|2022-05-18 11:02:10|8073.89|8073.89|8073.89|8073.89|8073.89|8073.89|8073.6|8073.6|0
1652871740000|2022-05-18 11:02:20|8073.6|8073.6|8074.17|8074.17|8074.17|8074.17|8073.6|8073.6|0
1652871750000|2022-05-18 11:02:30|8074.45|8074.45|8072.2|8072.2|8074.45|8074.45|8071.91|8071.91|0
1652871760000|2022-05-18 11:02:40|8073.32|8073.32|8073.61|8073.61|8073.61|8073.61|8073.32|8073.32|0
1652871780000|2022-05-18 11:03:00|8074.74|8074.74|8075.3|8075.3|8075.3|8075.3|8074.74|8074.74|0
1652871800000|2022-05-18 11:03:20|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|8074.74|8074.74|0
1652871820000|2022-05-18 11:03:40|8075.59|8075.59|8075.59|8075.59|8075.59|8075.59|8075.3|8075.3|0
1652871830000|2022-05-18 11:03:50|8074.46|8074.46|8073.93|8073.93|8074.49|8074.49|8073.93|8073.93|0
1652871840000|2022-05-18 11:04:00|8074.21|8074.21|8073.08|8073.08|8074.21|8074.21|8073.08|8073.08|0
1652871850000|2022-05-18 11:04:10|8073.06|8073.06|8073.34|8073.34|8073.34|8073.34|8073.06|8073.06|0
1652871870000|2022-05-18 11:04:30|8073.91|8073.91|8073.64|8073.64|8073.91|8073.91|8073.63|8073.63|0
1652871880000|2022-05-18 11:04:40|8072.51|8072.51|8071.44|8071.44|8072.51|8072.51|8071.1|8071.1|0
1652871890000|2022-05-18 11:04:50|8071.73|8071.73|8071.73|8071.73|8071.73|8071.73|8071.73|8071.73|0
1652871900000|2022-05-18 11:05:00|8072.01|8072.01|8072.01|8072.01|8072.01|8072.01|8072.01|8072.01|0
1652871910000|2022-05-18 11:05:10|8072.29|8072.29|8072.58|8072.58|8073.71|8073.71|8072.29|8072.29|0
1652871920000|2022-05-18 11:05:20|8072.29|8072.29|8070.32|8070.32|8072.29|8072.29|8070.03|8070.03|0
1652871930000|2022-05-18 11:05:30|8070.6|8070.6|8072.01|8072.01|8072.01|8072.01|8070.6|8070.6|0
1652871940000|2022-05-18 11:05:40|8072.29|8072.29|8073.42|8073.42|8073.42|8073.42|8072.29|8072.29|0
1652871950000|2022-05-18 11:05:50|8073.71|8073.71|8073.42|8073.42|8073.71|8073.71|8073.42|8073.42|0
1652871960000|2022-05-18 11:06:00|8073.14|8073.14|8073.42|8073.42|8073.42|8073.42|8072.86|8072.86|0
1652871970000|2022-05-18 11:06:10|8073.71|8073.71|8074.77|8074.77|8074.77|8074.77|8073.67|8073.67|0
1652871990000|2022-05-18 11:06:30|8075.06|8075.06|8075.06|8075.06|8075.06|8075.06|8075.06|8075.06|0
1652872000000|2022-05-18 11:06:40|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|0
1652872010000|2022-05-18 11:06:50|8075.3|8075.3|8075.3|8075.3|8075.3|8075.3|8075.3|8075.3|0
1652872020000|2022-05-18 11:07:00|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|8075.02|0
1652872040000|2022-05-18 11:07:20|8074.74|8074.74|8075.3|8075.3|8075.3|8075.3|8073.89|8073.89|0
1652872070000|2022-05-18 11:07:50|8075.91|8075.91|8075.94|8075.94|8075.94|8075.94|8075.91|8075.91|0
1652872080000|2022-05-18 11:08:00|8075.37|8075.37|8077.34|8077.34|8077.62|8077.62|8075.37|8075.37|0
1652872090000|2022-05-18 11:08:10|8077.06|8077.06|8076.99|8076.99|8077.34|8077.34|8076.99|8076.99|0
1652872100000|2022-05-18 11:08:20|8076.7|8076.7|8076.7|8076.7|8077.83|8077.83|8076.7|8076.7|0
1652872110000|2022-05-18 11:08:30|8076.42|8076.42|8075.01|8075.01|8076.42|8076.42|8075.01|8075.01|0
1652872120000|2022-05-18 11:08:40|8075.04|8075.04|8075.33|8075.33|8075.33|8075.33|8074.76|8074.76|0
1652872130000|2022-05-18 11:08:50|8075.61|8075.61|8075.61|8075.61|8075.61|8075.61|8075.61|8075.61|0
1652872140000|2022-05-18 11:09:00|8075.65|8075.65|8075.65|8075.65|8075.65|8075.65|8075.65|8075.65|0
1652872150000|2022-05-18 11:09:10|8076.77|8076.77|8077.31|8077.31|8077.34|8077.34|8076.77|8076.77|0
1652872160000|2022-05-18 11:09:20|8077.23|8077.23|8076.32|8076.32|8077.23|8077.23|8076.32|8076.32|0
1652872180000|2022-05-18 11:09:40|8077.17|8077.17|8078.58|8078.58|8078.58|8078.58|8077.17|8077.17|0
1652872190000|2022-05-18 11:09:50|8078.86|8078.86|8078.86|8078.86|8078.86|8078.86|8078.86|8078.86|0
1652872200000|2022-05-18 11:10:00|8078.83|8078.83|8080.32|8080.32|8080.32|8080.32|8078.54|8078.54|0
1652872210000|2022-05-18 11:10:10|8080.04|8080.04|8078.99|8078.99|8080.41|8080.41|8077.87|8077.87|0
1652872220000|2022-05-18 11:10:20|8079.01|8079.01|8078.8|8078.8|8079.01|8079.01|8078.72|8078.72|0
1652872230000|2022-05-18 11:10:30|8079.09|8079.09|8079.09|8079.09|8079.37|8079.37|8079.09|8079.09|0
1652872240000|2022-05-18 11:10:40|8079.37|8079.37|8079.11|8079.11|8079.37|8079.37|8079.09|8079.09|0
1652872260000|2022-05-18 11:11:00|8079.19|8079.19|8080.08|8080.08|8080.08|8080.08|8079.19|8079.19|0
1652872270000|2022-05-18 11:11:10|8079.51|8079.51|8079.51|8079.51|8079.51|8079.51|8079.51|8079.51|0
1652872290000|2022-05-18 11:11:30|8079.23|8079.23|8079.23|8079.23|8079.23|8079.23|8079.23|8079.23|0
1652872300000|2022-05-18 11:11:40|8079.51|8079.51|8079.79|8079.79|8079.79|8079.79|8079.51|8079.51|0
1652872310000|2022-05-18 11:11:50|8079.51|8079.51|8079.23|8079.23|8079.51|8079.51|8079.23|8079.23|0
1652872320000|2022-05-18 11:12:00|8078.1|8078.1|8078.1|8078.1|8078.1|8078.1|8078.1|8078.1|0
1652872350000|2022-05-18 11:12:30|8078.38|8078.38|8079.79|8079.79|8079.79|8079.79|8078.38|8078.38|0
1652872360000|2022-05-18 11:12:40|8079.82|8079.82|8079.82|8079.82|8079.82|8079.82|8079.82|8079.82|0
1652872370000|2022-05-18 11:12:50|8078.69|8078.69|8078.69|8078.69|8078.69|8078.69|8078.69|8078.69|0
1652872390000|2022-05-18 11:13:10|8078.41|8078.41|8077.3|8077.3|8078.41|8078.41|8077.28|8077.28|0
1652872400000|2022-05-18 11:13:20|8077.58|8077.58|8079.27|8079.27|8079.27|8079.27|8077.58|8077.58|0
1652872410000|2022-05-18 11:13:30|8078.99|8078.99|8078.71|8078.71|8078.99|8078.99|8078.71|8078.71|0
1652872420000|2022-05-18 11:13:40|8078.42|8078.42|8078.99|8078.99|8078.99|8078.99|8078.42|8078.42|0
1652872430000|2022-05-18 11:13:50|8080.12|8080.12|8078.14|8078.14|8080.12|8080.12|8078.14|8078.14|0
1652872440000|2022-05-18 11:14:00|8078.08|8078.08|8076.39|8076.39|8078.08|8078.08|8076.11|8076.11|0
1652872450000|2022-05-18 11:14:10|8076.11|8076.11|8076.11|8076.11|8076.11|8076.11|8075.54|8075.54|0
1652872460000|2022-05-18 11:14:20|8075.82|8075.82|8074.97|8074.97|8075.82|8075.82|8074.97|8074.97|0
1652872470000|2022-05-18 11:14:30|8073.84|8073.84|8074.11|8074.11|8074.11|8074.11|8073.76|8073.76|0
1652872480000|2022-05-18 11:14:40|8075.24|8075.24|8075.24|8075.24|8075.24|8075.24|8075.24|8075.24|0
1652872500000|2022-05-18 11:15:00|8075.8|8075.8|8076.09|8076.09|8076.09|8076.09|8075.8|8075.8|0
1652872510000|2022-05-18 11:15:10|8075.8|8075.8|8076.06|8076.06|8076.06|8076.06|8075.78|8075.78|0
1652872530000|2022-05-18 11:15:30|8075.78|8075.78|8075.5|8075.5|8076.06|8076.06|8075.5|8075.5|0
1652872540000|2022-05-18 11:15:40|8075.21|8075.21|8072.67|8072.67|8075.21|8075.21|8072.39|8072.39|0
1652872560000|2022-05-18 11:16:00|8072.95|8072.95|8072.95|8072.95|8072.95|8072.95|8072.95|8072.95|0
1652872570000|2022-05-18 11:16:10|8073.24|8073.24|8073.52|8073.52|8073.52|8073.52|8073.15|8073.15|0
1652872580000|2022-05-18 11:16:20|8074.65|8074.65|8074.64|8074.64|8074.65|8074.65|8074.64|8074.64|0
1652872590000|2022-05-18 11:16:30|8074.92|8074.92|8073.79|8073.79|8074.92|8074.92|8073.79|8073.79|0
1652872600000|2022-05-18 11:16:40|8074.07|8074.07|8075.2|8075.2|8076.05|8076.05|8072.95|8072.95|0
1652872610000|2022-05-18 11:16:50|8075.49|8075.49|8074.82|8074.82|8075.49|8075.49|8074.82|8074.82|0
1652872620000|2022-05-18 11:17:00|8075.11|8075.11|8075.42|8075.42|8075.42|8075.42|8075.11|8075.11|0
1652872630000|2022-05-18 11:17:10|8075.71|8075.71|8076.84|8076.84|8077.12|8077.12|8075.71|8075.71|0
1652872640000|2022-05-18 11:17:20|8076.55|8076.55|8077.68|8077.68|8077.68|8077.68|8076.55|8076.55|0
1652872660000|2022-05-18 11:17:40|8077.97|8077.97|8077.68|8077.68|8077.97|8077.97|8077.68|8077.68|0
1652872670000|2022-05-18 11:17:50|8077.65|8077.65|8077.68|8077.68|8077.68|8077.68|8077.64|8077.64|0
1652872680000|2022-05-18 11:18:00|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|0
1652872690000|2022-05-18 11:18:10|8078.25|8078.25|8079.37|8079.37|8079.37|8079.37|8078.25|8078.25|0
1652872700000|2022-05-18 11:18:20|8078.25|8078.25|8076.83|8076.83|8078.25|8078.25|8076.83|8076.83|0
1652872710000|2022-05-18 11:18:30|8077.12|8077.12|8077.12|8077.12|8077.12|8077.12|8077.12|8077.12|0
1652872720000|2022-05-18 11:18:40|8076.83|8076.83|8076.83|8076.83|8076.83|8076.83|8076.83|8076.83|0
1652872730000|2022-05-18 11:18:50|8077.12|8077.12|8078.25|8078.25|8078.25|8078.25|8077.12|8077.12|0
1652872750000|2022-05-18 11:19:10|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|0
1652872770000|2022-05-18 11:19:30|8078.25|8078.25|8078.25|8078.25|8079.37|8079.37|8078.25|8078.25|0
1652872790000|2022-05-18 11:19:50|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|8077.96|0
1652872800000|2022-05-18 11:20:00|8078|8078|8078.03|8078.03|8078.03|8078.03|8078|8078|0
1652872810000|2022-05-18 11:20:10|8078.32|8078.32|8078.01|8078.01|8078.32|8078.32|8078.01|8078.01|0
1652872820000|2022-05-18 11:20:20|8077.97|8077.97|8078.01|8078.01|8078.3|8078.3|8077.97|8077.97|0
1652872830000|2022-05-18 11:20:30|8076.88|8076.88|8077.17|8077.17|8077.17|8077.17|8076.88|8076.88|0
1652872860000|2022-05-18 11:21:00|8076.88|8076.88|8081.76|8081.76|8081.76|8081.76|8076.88|8076.88|0
1652872870000|2022-05-18 11:21:10|8081.48|8081.48|8081.19|8081.19|8081.48|8081.48|8081.19|8081.19|0
1652872880000|2022-05-18 11:21:20|8080.91|8080.91|8081.19|8081.19|8081.19|8081.19|8080.06|8080.06|0
1652872890000|2022-05-18 11:21:30|8081.48|8081.48|8080.06|8080.06|8081.48|8081.48|8080.06|8080.06|0
1652872900000|2022-05-18 11:21:40|8080.63|8080.63|8079.49|8079.49|8080.63|8080.63|8079.21|8079.21|0
1652872910000|2022-05-18 11:21:50|8079.21|8079.21|8079.77|8079.77|8079.78|8079.78|8078.36|8078.36|0
1652872920000|2022-05-18 11:22:00|8080.06|8080.06|8080.06|8080.06|8080.06|8080.06|8079.49|8079.49|0
1652872940000|2022-05-18 11:22:20|8079.77|8079.77|8079.74|8079.74|8079.77|8079.77|8079.74|8079.74|0
1652872950000|2022-05-18 11:22:30|8079.45|8079.45|8078.33|8078.33|8080.02|8080.02|8078.33|8078.33|0
1652872960000|2022-05-18 11:22:40|8078.04|8078.04|8076.91|8076.91|8078.04|8078.04|8076.91|8076.91|0
1652872970000|2022-05-18 11:22:50|8077.2|8077.2|8077.2|8077.2|8077.2|8077.2|8077.2|8077.2|0
1652872980000|2022-05-18 11:23:00|8077.48|8077.48|8077.2|8077.2|8077.48|8077.48|8077.2|8077.2|0
1652872990000|2022-05-18 11:23:10|8077.48|8077.48|8077.48|8077.48|8077.48|8077.48|8077.48|8077.48|0
1652873000000|2022-05-18 11:23:20|8077.41|8077.41|8077.4|8077.4|8077.41|8077.41|8077.4|8077.4|0
1652873010000|2022-05-18 11:23:30|8075.7|8075.7|8075.42|8075.42|8075.7|8075.7|8074.29|8074.29|0
1652873020000|2022-05-18 11:23:40|8074.85|8074.85|8074.57|8074.57|8075.13|8075.13|8074.28|8074.28|0
1652873030000|2022-05-18 11:23:50|8074.28|8074.28|8074|8074|8074.28|8074.28|8074|8074|0
1652873040000|2022-05-18 11:24:00|8074.28|8074.28|8074.28|8074.28|8074.28|8074.28|8074.28|8074.28|0
1652873050000|2022-05-18 11:24:10|8075.41|8075.41|8075.41|8075.41|8075.7|8075.7|8075.41|8075.41|0
1652873060000|2022-05-18 11:24:20|8076.54|8076.54|8076.54|8076.54|8076.54|8076.54|8076.54|8076.54|0
1652873070000|2022-05-18 11:24:30|8076.51|8076.51|8077.07|8077.07|8077.07|8077.07|8076.51|8076.51|0
1652873080000|2022-05-18 11:24:40|8075.94|8075.94|8076.23|8076.23|8076.23|8076.23|8075.66|8075.66|0
1652873090000|2022-05-18 11:24:50|8075.94|8075.94|8075.94|8075.94|8075.94|8075.94|8075.94|8075.94|0
1652873100000|2022-05-18 11:25:00|8076.23|8076.23|8076.33|8076.33|8076.33|8076.33|8076.23|8076.23|0
1652873110000|2022-05-18 11:25:10|8076.35|8076.35|8076.33|8076.33|8076.37|8076.37|8076.05|8076.05|0
1652873120000|2022-05-18 11:25:20|8076.05|8076.05|8077.18|8077.18|8077.18|8077.18|8076.05|8076.05|0
1652873130000|2022-05-18 11:25:30|8076.05|8076.05|8076.05|8076.05|8076.05|8076.05|8076.05|8076.05|0
1652873140000|2022-05-18 11:25:40|8076.33|8076.33|8076.62|8076.62|8076.62|8076.62|8076.33|8076.33|0
1652873150000|2022-05-18 11:25:50|8076.63|8076.63|8077.49|8077.49|8077.77|8077.77|8076.63|8076.63|0
1652873160000|2022-05-18 11:26:00|8077.77|8077.77|8078.06|8078.06|8078.06|8078.06|8077.77|8077.77|0
1652873170000|2022-05-18 11:26:10|8077.77|8077.77|8076.64|8076.64|8078.06|8078.06|8076.64|8076.64|0
1652873190000|2022-05-18 11:26:30|8076.36|8076.36|8075.23|8075.23|8076.36|8076.36|8075.23|8075.23|0
1652873200000|2022-05-18 11:26:40|8074.38|8074.38|8073.54|8073.54|8074.38|8074.38|8073.25|8073.25|0
1652873210000|2022-05-18 11:26:50|8073.25|8073.25|8074.67|8074.67|8074.67|8074.67|8072.97|8072.97|0
1652873220000|2022-05-18 11:27:00|8074.95|8074.95|8074.67|8074.67|8074.95|8074.95|8074.67|8074.67|0
1652873240000|2022-05-18 11:27:20|8074.38|8074.38|8074.1|8074.1|8074.38|8074.38|8074.1|8074.1|0
1652873250000|2022-05-18 11:27:30|8074.04|8074.04|8072.97|8072.97|8074.1|8074.1|8072.68|8072.68|0
1652873260000|2022-05-18 11:27:40|8071.84|8071.84|8072.12|8072.12|8072.12|8072.12|8071.84|8071.84|0
1652873270000|2022-05-18 11:27:50|8072.4|8072.4|8073.82|8073.82|8073.82|8073.82|8072.4|8072.4|0
1652873280000|2022-05-18 11:28:00|8073.53|8073.53|8075.3|8075.3|8075.3|8075.3|8073.53|8073.53|0
1652873290000|2022-05-18 11:28:10|8075.58|8075.58|8075.86|8075.86|8075.86|8075.86|8075.58|8075.58|0
1652873300000|2022-05-18 11:28:20|8076.15|8076.15|8076.24|8076.24|8076.24|8076.24|8076.15|8076.15|0
1652873310000|2022-05-18 11:28:30|8076.53|8076.53|8077.37|8077.37|8077.37|8077.37|8076.24|8076.24|0
1652873320000|2022-05-18 11:28:40|8077.66|8077.66|8077.37|8077.37|8077.66|8077.66|8077.37|8077.37|0
1652873350000|2022-05-18 11:29:10|8077.66|8077.66|8077.66|8077.66|8077.66|8077.66|8077.66|8077.66|0
1652873360000|2022-05-18 11:29:20|8077.09|8077.09|8077.09|8077.09|8077.09|8077.09|8077.09|8077.09|0
1652873370000|2022-05-18 11:29:30|8077.37|8077.37|8077.37|8077.37|8077.37|8077.37|8077.37|8077.37|0
1652873380000|2022-05-18 11:29:40|8077.66|8077.66|8076.24|8076.24|8077.66|8077.66|8076.24|8076.24|0
1652873390000|2022-05-18 11:29:50|8075.96|8075.96|8075.96|8075.96|8077.09|8077.09|8075.96|8075.96|0
1652873400000|2022-05-18 11:30:00|8077.37|8077.37|8077.66|8077.66|8077.66|8077.66|8077.37|8077.37|0
1652873410000|2022-05-18 11:30:10|8077.37|8077.37|8077.64|8077.64|8077.64|8077.64|8077.07|8077.07|0
1652873420000|2022-05-18 11:30:20|8077.65|8077.65|8077.93|8077.93|8077.93|8077.93|8077.65|8077.65|0
1652873440000|2022-05-18 11:30:40|8079.06|8079.06|8079.06|8079.06|8079.06|8079.06|8079.06|8079.06|0
1652873450000|2022-05-18 11:30:50|8079.35|8079.35|8079.06|8079.06|8079.35|8079.35|8079.06|8079.06|0
1652873470000|2022-05-18 11:31:10|8079.35|8079.35|8079.08|8079.08|8079.65|8079.65|8079.08|8079.08|0
1652873480000|2022-05-18 11:31:20|8079.11|8079.11|8079.11|8079.11|8079.11|8079.11|8079.11|8079.11|0
1652873490000|2022-05-18 11:31:30|8079.67|8079.67|8079.67|8079.67|8079.67|8079.67|8079.67|8079.67|0
1652873500000|2022-05-18 11:31:40|8078.54|8078.54|8077.42|8077.42|8078.54|8078.54|8077.42|8077.42|0
1652873520000|2022-05-18 11:32:00|8077.7|8077.7|8077.7|8077.7|8077.7|8077.7|8077.7|8077.7|0
1652873530000|2022-05-18 11:32:10|8076|8076|8075.72|8075.72|8076|8076|8075.72|8075.72|0
1652873540000|2022-05-18 11:32:20|8076|8076|8076|8076|8076|8076|8076|8076|0
1652873550000|2022-05-18 11:32:30|8075.72|8075.72|8077.42|8077.42|8077.42|8077.42|8075.72|8075.72|0
1652873560000|2022-05-18 11:32:40|8077.7|8077.7|8078.83|8078.83|8078.83|8078.83|8077.7|8077.7|0
1652873570000|2022-05-18 11:32:50|8079.11|8079.11|8078.54|8078.54|8079.11|8079.11|8078.54|8078.54|0
1652873580000|2022-05-18 11:33:00|8078.83|8078.83|8077.7|8077.7|8078.83|8078.83|8077.7|8077.7|0
1652873600000|2022-05-18 11:33:20|8077.78|8077.78|8078.06|8078.06|8078.06|8078.06|8077.78|8077.78|0
1652873610000|2022-05-18 11:33:30|8078.08|8078.08|8079.21|8079.21|8079.21|8079.21|8078.08|8078.08|0
1652873620000|2022-05-18 11:33:40|8079.78|8079.78|8079.82|8079.82|8079.82|8079.82|8079.78|8079.78|0
1652873630000|2022-05-18 11:33:50|8079.54|8079.54|8079.54|8079.54|8079.54|8079.54|8079.54|8079.54|0
1652873640000|2022-05-18 11:34:00|8079.25|8079.25|8078.41|8078.41|8079.25|8079.25|8078.12|8078.12|0
1652873650000|2022-05-18 11:34:10|8078.69|8078.69|8080.5|8080.5|8080.5|8080.5|8078.69|8078.69|0
1652873660000|2022-05-18 11:34:20|8080.78|8080.78|8080.78|8080.78|8080.78|8080.78|8080.78|8080.78|0
1652873670000|2022-05-18 11:34:30|8080.5|8080.5|8080.78|8080.78|8080.78|8080.78|8080.5|8080.5|0
1652873690000|2022-05-18 11:34:50|8080.81|8080.81|8080.52|8080.52|8080.84|8080.84|8080.5|8080.5|0
1652873700000|2022-05-18 11:35:00|8080.51|8080.51|8080.81|8080.81|8080.81|8080.81|8080.51|8080.51|0
1652873710000|2022-05-18 11:35:10|8081.09|8081.09|8081.02|8081.02|8081.09|8081.09|8081.02|8081.02|0
1652873720000|2022-05-18 11:35:20|8080.74|8080.74|8080.74|8080.74|8080.74|8080.74|8080.74|8080.74|0
1652873740000|2022-05-18 11:35:40|8081.02|8081.02|8082.96|8082.96|8082.96|8082.96|8081.02|8081.02|0
1652873760000|2022-05-18 11:36:00|8082.39|8082.39|8082.11|8082.11|8082.39|8082.39|8082.11|8082.11|0
1652873770000|2022-05-18 11:36:10|8082.12|8082.12|8082.69|8082.69|8082.69|8082.69|8082.12|8082.12|0
1652873780000|2022-05-18 11:36:20|8082.65|8082.65|8082.65|8082.65|8082.65|8082.65|8082.65|8082.65|0
1652873820000|2022-05-18 11:37:00|8082.66|8082.66|8082.66|8082.66|8082.66|8082.66|8082.66|8082.66|0
1652873830000|2022-05-18 11:37:10|8082.7|8082.7|8082.7|8082.7|8082.7|8082.7|8082.7|8082.7|0
1652873840000|2022-05-18 11:37:20|8082.99|8082.99|8082.99|8082.99|8082.99|8082.99|8082.99|8082.99|0
1652873850000|2022-05-18 11:37:30|8082.7|8082.7|8082.42|8082.42|8082.7|8082.7|8082.42|8082.42|0
1652873860000|2022-05-18 11:37:40|8082.14|8082.14|8081.85|8081.85|8082.14|8082.14|8081.85|8081.85|0
1652873880000|2022-05-18 11:38:00|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|0
1652873890000|2022-05-18 11:38:10|8081.61|8081.61|8080.48|8080.48|8081.61|8081.61|8080.48|8080.48|0
1652873900000|2022-05-18 11:38:20|8080.76|8080.76|8080.76|8080.76|8080.76|8080.76|8080.76|8080.76|0
1652873910000|2022-05-18 11:38:30|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|0
1652873920000|2022-05-18 11:38:40|8080.19|8080.19|8080.19|8080.19|8080.19|8080.19|8080.19|8080.19|0
1652873930000|2022-05-18 11:38:50|8081.32|8081.32|8079.34|8079.34|8081.32|8081.32|8079.34|8079.34|0
1652873940000|2022-05-18 11:39:00|8079.63|8079.63|8079.64|8079.64|8079.64|8079.64|8079.63|8079.63|0
1652873960000|2022-05-18 11:39:20|8079.36|8079.36|8079.36|8079.36|8079.36|8079.36|8079.36|8079.36|0
1652873980000|2022-05-18 11:39:40|8079.92|8079.92|8080.77|8080.77|8081.05|8081.05|8079.92|8079.92|0
1652873990000|2022-05-18 11:39:50|8080.48|8080.48|8080.77|8080.77|8080.77|8080.77|8080.48|8080.48|0
1652874000000|2022-05-18 11:40:00|8080.74|8080.74|8082.16|8082.16|8082.16|8082.16|8080.74|8080.74|0
1652874010000|2022-05-18 11:40:10|8083.28|8083.28|8083.57|8083.57|8083.57|8083.57|8082.16|8082.16|0
1652874030000|2022-05-18 11:40:30|8082.44|8082.44|8082.44|8082.44|8082.44|8082.44|8082.44|8082.44|0
1652874040000|2022-05-18 11:40:40|8082.16|8082.16|8082.44|8082.44|8082.44|8082.44|8082.16|8082.16|0
1652874050000|2022-05-18 11:40:50|8081.87|8081.87|8081.87|8081.87|8081.87|8081.87|8081.87|8081.87|0
1652874060000|2022-05-18 11:41:00|8082.16|8082.16|8082.16|8082.16|8082.16|8082.16|8082.16|8082.16|0
1652874080000|2022-05-18 11:41:20|8082.44|8082.44|8082.16|8082.16|8082.44|8082.44|8082.16|8082.16|0
1652874090000|2022-05-18 11:41:30|8081.87|8081.87|8081.87|8081.87|8081.87|8081.87|8081.87|8081.87|0
1652874100000|2022-05-18 11:41:40|8080.74|8080.74|8081.03|8081.03|8081.03|8081.03|8080.74|8080.74|0
1652874110000|2022-05-18 11:41:50|8080.46|8080.46|8080.46|8080.46|8080.46|8080.46|8080.46|8080.46|0
1652874130000|2022-05-18 11:42:10|8081.59|8081.59|8081.59|8081.59|8081.59|8081.59|8081.59|8081.59|0
1652874180000|2022-05-18 11:43:00|8081.63|8081.63|8081.6|8081.6|8081.63|8081.63|8081.6|8081.6|0
1652874190000|2022-05-18 11:43:10|8081.57|8081.57|8081.57|8081.57|8081.57|8081.57|8081.29|8081.29|0
1652874200000|2022-05-18 11:43:20|8082.7|8082.7|8084.4|8084.4|8084.4|8084.4|8082.7|8082.7|0
1652874210000|2022-05-18 11:43:30|8084.72|8084.72|8084.72|8084.72|8084.72|8084.72|8084.72|8084.72|0
1652874230000|2022-05-18 11:43:50|8084.44|8084.44|8083.01|8083.01|8084.44|8084.44|8083.01|8083.01|0
1652874240000|2022-05-18 11:44:00|8083.29|8083.29|8083.01|8083.01|8083.29|8083.29|8083.01|8083.01|0
1652874250000|2022-05-18 11:44:10|8083.29|8083.29|8083.29|8083.29|8083.29|8083.29|8083.29|8083.29|0
1652874270000|2022-05-18 11:44:30|8083.01|8083.01|8082.73|8082.73|8083.01|8083.01|8082.73|8082.73|0
1652874280000|2022-05-18 11:44:40|8083.01|8083.01|8082.73|8082.73|8083.01|8083.01|8082.73|8082.73|0
1652874290000|2022-05-18 11:44:50|8083.01|8083.01|8083.29|8083.29|8083.29|8083.29|8083.01|8083.01|0
1652874300000|2022-05-18 11:45:00|8083.43|8083.43|8083.23|8083.23|8083.43|8083.43|8083.15|8083.15|0
1652874310000|2022-05-18 11:45:10|8083.79|8083.79|8085.7|8085.7|8085.7|8085.7|8083.75|8083.75|0
1652874320000|2022-05-18 11:45:20|8085.42|8085.42|8086.01|8086.01|8086.01|8086.01|8085.42|8085.42|0
1652874330000|2022-05-18 11:45:30|8085.73|8085.73|8085.44|8085.44|8085.73|8085.73|8085.44|8085.44|0
1652874340000|2022-05-18 11:45:40|8085.16|8085.16|8085.44|8085.44|8085.44|8085.44|8085.16|8085.16|0
1652874350000|2022-05-18 11:45:50|8085.46|8085.46|8084.03|8084.03|8085.46|8085.46|8084.03|8084.03|0
1652874360000|2022-05-18 11:46:00|8084.01|8084.01|8082.6|8082.6|8084.01|8084.01|8082.6|8082.6|0
1652874370000|2022-05-18 11:46:10|8082.32|8082.32|8082.32|8082.32|8082.32|8082.32|8082.32|8082.32|0
1652874390000|2022-05-18 11:46:30|8082.6|8082.6|8082.88|8082.88|8082.88|8082.88|8082.6|8082.6|0
1652874400000|2022-05-18 11:46:40|8082.6|8082.6|8084.86|8084.86|8084.86|8084.86|8082.6|8082.6|0
1652874420000|2022-05-18 11:47:00|8085.14|8085.14|8085.43|8085.43|8085.43|8085.43|8085.14|8085.14|0
1652874430000|2022-05-18 11:47:10|8085.14|8085.14|8085.43|8085.43|8085.43|8085.43|8084.86|8084.86|0
1652874450000|2022-05-18 11:47:30|8086.55|8086.55|8086.55|8086.55|8086.55|8086.55|8086.55|8086.55|0
1652874460000|2022-05-18 11:47:40|8086.84|8086.84|8086.84|8086.84|8086.84|8086.84|8086.84|8086.84|0
1652874470000|2022-05-18 11:47:50|8086.81|8086.81|8086.81|8086.81|8086.81|8086.81|8086.81|8086.81|0
1652874480000|2022-05-18 11:48:00|8086.53|8086.53|8085.98|8085.98|8086.55|8086.55|8085.98|8085.98|0
1652874490000|2022-05-18 11:48:10|8084.85|8084.85|8083.15|8083.15|8084.85|8084.85|8083.15|8083.15|0
1652874500000|2022-05-18 11:48:20|8082.87|8082.87|8084|8084|8084|8084|8082.87|8082.87|0
1652874510000|2022-05-18 11:48:30|8084.28|8084.28|8085.41|8085.41|8085.41|8085.41|8084.28|8084.28|0
1652874520000|2022-05-18 11:48:40|8085.98|8085.98|8087.67|8087.67|8087.67|8087.67|8085.98|8085.98|0
1652874530000|2022-05-18 11:48:50|8086.55|8086.55|8085.42|8085.42|8086.55|8086.55|8085.42|8085.42|0
1652874540000|2022-05-18 11:49:00|8086.55|8086.55|8085.42|8085.42|8086.55|8086.55|8085.42|8085.42|0
1652874550000|2022-05-18 11:49:10|8085.7|8085.7|8084.57|8084.57|8085.7|8085.7|8084.57|8084.57|0
1652874570000|2022-05-18 11:49:30|8084.29|8084.29|8084.29|8084.29|8084.29|8084.29|8084.29|8084.29|0
1652874580000|2022-05-18 11:49:40|8084.27|8084.27|8084.27|8084.27|8084.29|8084.29|8084.27|8084.27|0
1652874610000|2022-05-18 11:50:10|8084.55|8084.55|8084.27|8084.27|8084.55|8084.55|8084.27|8084.27|0
1652874620000|2022-05-18 11:50:20|8084.22|8084.22|8084.24|8084.24|8084.24|8084.24|8084.22|8084.22|0
1652874630000|2022-05-18 11:50:30|8083.96|8083.96|8083.96|8083.96|8083.96|8083.96|8083.96|8083.96|0
1652874640000|2022-05-18 11:50:40|8083.94|8083.94|8083.96|8083.96|8083.96|8083.96|8083.94|8083.94|0
1652874660000|2022-05-18 11:51:00|8082.83|8082.83|8082.55|8082.55|8082.83|8082.83|8082.55|8082.55|0
1652874670000|2022-05-18 11:51:10|8082.83|8082.83|8082.83|8082.83|8082.83|8082.83|8082.83|8082.83|0
1652874680000|2022-05-18 11:51:20|8082.85|8082.85|8082.85|8082.85|8082.85|8082.85|8082.85|8082.85|0
1652874700000|2022-05-18 11:51:40|8082.57|8082.57|8082.6|8082.6|8082.6|8082.6|8082.57|8082.57|0
1652874720000|2022-05-18 11:52:00|8082.59|8082.59|8083.79|8083.79|8083.79|8083.79|8082.59|8082.59|0
1652874740000|2022-05-18 11:52:20|8083.51|8083.51|8083.5|8083.5|8083.51|8083.51|8083.23|8083.23|0
1652874750000|2022-05-18 11:52:30|8082.37|8082.37|8082.09|8082.09|8082.37|8082.37|8082.09|8082.09|0
1652874760000|2022-05-18 11:52:40|8081.8|8081.8|8079.98|8079.98|8081.8|8081.8|8079.66|8079.66|0
1652874780000|2022-05-18 11:53:00|8080.27|8080.27|8081.39|8081.39|8081.39|8081.39|8080.27|8080.27|0
1652874790000|2022-05-18 11:53:10|8081.41|8081.41|8081.51|8081.51|8081.51|8081.51|8081.41|8081.41|0
1652874820000|2022-05-18 11:53:40|8081.56|8081.56|8082.68|8082.68|8082.68|8082.68|8081.53|8081.53|0
1652874830000|2022-05-18 11:53:50|8082.96|8082.96|8082.7|8082.7|8082.98|8082.98|8082.7|8082.7|0
1652874840000|2022-05-18 11:54:00|8082.98|8082.98|8082.7|8082.7|8083.27|8083.27|8082.7|8082.7|0
1652874890000|2022-05-18 11:54:50|8082.98|8082.98|8084.68|8084.68|8084.68|8084.68|8082.98|8082.98|0
1652874900000|2022-05-18 11:55:00|8084.62|8084.62|8084.33|8084.33|8084.62|8084.62|8084.33|8084.33|0
1652874910000|2022-05-18 11:55:10|8084.35|8084.35|8084.64|8084.64|8084.92|8084.92|8084.35|8084.35|0
1652874920000|2022-05-18 11:55:20|8084.35|8084.35|8083.79|8083.79|8084.35|8084.35|8083.79|8083.79|0
1652874930000|2022-05-18 11:55:30|8083.72|8083.72|8083.79|8083.79|8083.79|8083.79|8083.72|8083.72|0
1652874940000|2022-05-18 11:55:40|8084.92|8084.92|8086.04|8086.04|8086.04|8086.04|8084.92|8084.92|0
1652874950000|2022-05-18 11:55:50|8086.9|8086.9|8086.9|8086.9|8086.9|8086.9|8086.9|8086.9|0
1652874960000|2022-05-18 11:56:00|8088.02|8088.02|8087.75|8087.75|8088.02|8088.02|8087.74|8087.74|0
1652874970000|2022-05-18 11:56:10|8088.04|8088.04|8088.04|8088.04|8088.04|8088.04|8086.91|8086.91|0
1652874980000|2022-05-18 11:56:20|8088.02|8088.02|8088.02|8088.02|8088.02|8088.02|8088.02|8088.02|0
1652874990000|2022-05-18 11:56:30|8088.3|8088.3|8087.46|8087.46|8088.58|8088.58|8087.46|8087.46|0
1652875000000|2022-05-18 11:56:40|8087.17|8087.17|8087.17|8087.17|8087.17|8087.17|8087.17|8087.17|0
1652875010000|2022-05-18 11:56:50|8087.46|8087.46|8087.46|8087.46|8087.46|8087.46|8087.17|8087.17|0
1652875040000|2022-05-18 11:57:20|8088.58|8088.58|8089.15|8089.15|8089.15|8089.15|8088.58|8088.58|0
1652875050000|2022-05-18 11:57:30|8088.58|8088.58|8088.58|8088.58|8088.58|8088.58|8088.58|8088.58|0
1652875060000|2022-05-18 11:57:40|8088.3|8088.3|8088.3|8088.3|8088.35|8088.35|8088.3|8088.3|0
1652875070000|2022-05-18 11:57:50|8087.17|8087.17|8086.89|8086.89|8087.17|8087.17|8086.89|8086.89|0
1652875080000|2022-05-18 11:58:00|8087.17|8087.17|8084.31|8084.31|8087.17|8087.17|8084.31|8084.31|0
1652875090000|2022-05-18 11:58:10|8084.29|8084.29|8084.85|8084.85|8084.85|8084.85|8084.29|8084.29|0
1652875100000|2022-05-18 11:58:20|8084.57|8084.57|8084.29|8084.29|8084.57|8084.57|8084.29|8084.29|0
1652875110000|2022-05-18 11:58:30|8084|8084|8083.44|8083.44|8084|8084|8083.44|8083.44|0
1652875120000|2022-05-18 11:58:40|8083.72|8083.72|8083.72|8083.72|8083.72|8083.72|8083.72|8083.72|0
1652875130000|2022-05-18 11:58:50|8084.29|8084.29|8085.42|8085.42|8085.42|8085.42|8084.29|8084.29|0
1652875140000|2022-05-18 11:59:00|8083.16|8083.16|8083.16|8083.16|8083.16|8083.16|8083.16|8083.16|0
1652875160000|2022-05-18 11:59:20|8083.18|8083.18|8083.18|8083.18|8083.18|8083.18|8083.18|8083.18|0
1652875180000|2022-05-18 11:59:40|8085.44|8085.44|8085.44|8085.44|8085.44|8085.44|8085.44|8085.44|0
1652875200000|2022-05-18 12:00:00|8084.31|8084.31|8085.72|8085.72|8085.72|8085.72|8084.31|8084.31|0
1652875210000|2022-05-18 12:00:10|8085.15|8085.15|8083.74|8083.74|8085.15|8085.15|8083.74|8083.74|0
1652875220000|2022-05-18 12:00:20|8085.15|8085.15|8085.15|8085.15|8085.15|8085.15|8085.15|8085.15|0
1652875240000|2022-05-18 12:00:40|8085.11|8085.11|8085.37|8085.37|8085.4|8085.4|8085.11|8085.11|0
1652875250000|2022-05-18 12:00:50|8085.09|8085.09|8085.06|8085.06|8085.09|8085.09|8085.06|8085.06|0
1652875260000|2022-05-18 12:01:00|8084.78|8084.78|8084.5|8084.5|8084.78|8084.78|8084.5|8084.5|0
1652875270000|2022-05-18 12:01:10|8083.93|8083.93|8083.65|8083.65|8083.93|8083.93|8083.65|8083.65|0
1652875280000|2022-05-18 12:01:20|8083.93|8083.93|8083.93|8083.93|8083.93|8083.93|8083.93|8083.93|0
1652875290000|2022-05-18 12:01:30|8084.21|8084.21|8084.5|8084.5|8084.5|8084.5|8084.21|8084.21|0
1652875300000|2022-05-18 12:01:40|8084.78|8084.78|8084.86|8084.86|8084.86|8084.86|8084.78|8084.78|0
1652875310000|2022-05-18 12:01:50|8084.88|8084.88|8086.6|8086.6|8086.6|8086.6|8084.88|8084.88|0
1652875330000|2022-05-18 12:02:10|8086.31|8086.31|8087.44|8087.44|8088.01|8088.01|8086.31|8086.31|0
1652875350000|2022-05-18 12:02:30|8088.57|8088.57|8088.57|8088.57|8088.57|8088.57|8088.57|8088.57|0
1652875360000|2022-05-18 12:02:40|8089.7|8089.7|8089.7|8089.7|8089.7|8089.7|8089.7|8089.7|0
1652875370000|2022-05-18 12:02:50|8090.83|8090.83|8090.83|8090.83|8090.83|8090.83|8090.83|8090.83|0
1652875380000|2022-05-18 12:03:00|8091.11|8091.11|8091.11|8091.11|8091.11|8091.11|8091.11|8091.11|0
1652875390000|2022-05-18 12:03:10|8091.39|8091.39|8093.65|8093.65|8093.65|8093.65|8091.39|8091.39|0
1652875400000|2022-05-18 12:03:20|8093.37|8093.37|8093.65|8093.65|8093.94|8093.94|8093.37|8093.37|0
1652875410000|2022-05-18 12:03:30|8093.62|8093.62|8092.21|8092.21|8093.62|8093.62|8091.93|8091.93|0
1652875430000|2022-05-18 12:03:50|8093.06|8093.06|8095.6|8095.6|8095.6|8095.6|8093.06|8093.06|0
1652875440000|2022-05-18 12:04:00|8095.89|8095.89|8097.14|8097.14|8097.14|8097.14|8095.89|8095.89|0
1652875450000|2022-05-18 12:04:10|8097.22|8097.22|8098.35|8098.35|8098.35|8098.35|8097.22|8097.22|0
1652875460000|2022-05-18 12:04:20|8098.39|8098.39|8096.98|8096.98|8098.39|8098.39|8096.98|8096.98|0
1652875470000|2022-05-18 12:04:30|8096.97|8096.97|8096.4|8096.4|8096.97|8096.97|8096.4|8096.4|0
1652875490000|2022-05-18 12:04:50|8096.97|8096.97|8098.09|8098.09|8098.09|8098.09|8096.97|8096.97|0
1652875500000|2022-05-18 12:05:00|8098.38|8098.38|8097.25|8097.25|8098.38|8098.38|8097.25|8097.25|0
1652875510000|2022-05-18 12:05:10|8096.97|8096.97|8097.24|8097.24|8097.24|8097.24|8096.93|8096.93|0
1652875520000|2022-05-18 12:05:20|8098.36|8098.36|8098.36|8098.36|8098.36|8098.36|8098.36|8098.36|0
1652875530000|2022-05-18 12:05:30|8097.24|8097.24|8096.11|8096.11|8097.24|8097.24|8096.11|8096.11|0
1652875540000|2022-05-18 12:05:40|8094.98|8094.98|8094.47|8094.47|8095.03|8095.03|8094.47|8094.47|0
1652875550000|2022-05-18 12:05:50|8094.48|8094.48|8096.99|8096.99|8097.02|8097.02|8094.48|8094.48|0
1652875560000|2022-05-18 12:06:00|8097.01|8097.01|8097.25|8097.25|8097.25|8097.25|8096.96|8096.96|0
1652875580000|2022-05-18 12:06:20|8097.31|8097.31|8097.31|8097.31|8097.31|8097.31|8097.31|8097.31|0
1652875590000|2022-05-18 12:06:30|8097.02|8097.02|8097.31|8097.31|8097.31|8097.31|8097.02|8097.02|0
1652875600000|2022-05-18 12:06:40|8097.59|8097.59|8094.72|8094.72|8097.59|8097.59|8094.72|8094.72|0
1652875610000|2022-05-18 12:06:50|8094.74|8094.74|8095.85|8095.85|8095.9|8095.9|8094.74|8094.74|0
1652875620000|2022-05-18 12:07:00|8096.41|8096.41|8096.41|8096.41|8096.41|8096.41|8096.39|8096.39|0
1652875630000|2022-05-18 12:07:10|8098.67|8098.67|8098.41|8098.41|8098.7|8098.7|8098.41|8098.41|0
1652875650000|2022-05-18 12:07:30|8098.7|8098.7|8099.83|8099.83|8099.83|8099.83|8098.7|8098.7|0
1652875660000|2022-05-18 12:07:40|8099.85|8099.85|8100.11|8100.11|8100.11|8100.11|8099.83|8099.83|0
1652875680000|2022-05-18 12:08:00|8100.39|8100.39|8100.39|8100.39|8100.39|8100.39|8100.39|8100.39|0
1652875690000|2022-05-18 12:08:10|8100.11|8100.11|8100.11|8100.11|8100.11|8100.11|8100.11|8100.11|0
1652875710000|2022-05-18 12:08:30|8099.26|8099.26|8100.11|8100.11|8100.11|8100.11|8099.26|8099.26|0
1652875720000|2022-05-18 12:08:40|8098.7|8098.7|8098.98|8098.98|8098.98|8098.98|8098.7|8098.7|0
1652875730000|2022-05-18 12:08:50|8099.26|8099.26|8100.51|8100.51|8100.59|8100.59|8099.26|8099.26|0
1652875750000|2022-05-18 12:09:10|8100.47|8100.47|8100.45|8100.45|8100.47|8100.47|8100.45|8100.45|0
1652875760000|2022-05-18 12:09:20|8100.47|8100.47|8101.88|8101.88|8101.88|8101.88|8100.47|8100.47|0
1652875770000|2022-05-18 12:09:30|8102.16|8102.16|8101.59|8101.59|8102.16|8102.16|8101.59|8101.59|0
1652875780000|2022-05-18 12:09:40|8102.16|8102.16|8102.16|8102.16|8102.16|8102.16|8102.16|8102.16|0
1652875790000|2022-05-18 12:09:50|8102.19|8102.19|8103.03|8103.03|8103.31|8103.31|8102.19|8102.19|0
1652875810000|2022-05-18 12:10:10|8103.31|8103.31|8101.9|8101.9|8103.31|8103.31|8101.9|8101.9|0
1652875820000|2022-05-18 12:10:20|8101.93|8101.93|8103.33|8103.33|8103.35|8103.35|8101.93|8101.93|0
1652875830000|2022-05-18 12:10:30|8103.35|8103.35|8103.69|8103.69|8104.25|8104.25|8103.07|8103.07|0
1652875840000|2022-05-18 12:10:40|8102.56|8102.56|8101.71|8101.71|8102.56|8102.56|8101.43|8101.43|0
1652875860000|2022-05-18 12:11:00|8101.43|8101.43|8101.99|8101.99|8101.99|8101.99|8101.43|8101.43|0
1652875870000|2022-05-18 12:11:10|8101.71|8101.71|8102.84|8102.84|8102.84|8102.84|8101.71|8101.71|0
1652875880000|2022-05-18 12:11:20|8102.56|8102.56|8101.14|8101.14|8102.84|8102.84|8100.86|8100.86|0
1652875890000|2022-05-18 12:11:30|8100.02|8100.02|8100.1|8100.1|8100.1|8100.1|8100.02|8100.02|0
1652875910000|2022-05-18 12:11:50|8100.12|8100.12|8100.14|8100.14|8100.14|8100.14|8100.12|8100.12|0
1652875920000|2022-05-18 12:12:00|8100.18|8100.18|8095.34|8095.34|8100.18|8100.18|8095.05|8095.05|0
1652875930000|2022-05-18 12:12:10|8095.38|8095.38|8097.07|8097.07|8097.07|8097.07|8095.38|8095.38|0
1652875940000|2022-05-18 12:12:20|8097.64|8097.64|8097.64|8097.64|8097.64|8097.64|8097.64|8097.64|0
1652875950000|2022-05-18 12:12:30|8096.51|8096.51|8096.51|8096.51|8096.51|8096.51|8096.51|8096.51|0
1652875960000|2022-05-18 12:12:40|8096.23|8096.23|8096.23|8096.23|8096.23|8096.23|8095.94|8095.94|0
1652875970000|2022-05-18 12:12:50|8095.94|8095.94|8095.94|8095.94|8095.94|8095.94|8095.94|8095.94|0
1652875980000|2022-05-18 12:13:00|8096.23|8096.23|8096.23|8096.23|8096.23|8096.23|8096.23|8096.23|0
1652875990000|2022-05-18 12:13:10|8095.94|8095.94|8096.23|8096.23|8096.23|8096.23|8095.94|8095.94|0
1652876030000|2022-05-18 12:13:50|8095.94|8095.94|8095.94|8095.94|8095.94|8095.94|8095.94|8095.94|0
1652876040000|2022-05-18 12:14:00|8095.66|8095.66|8095.38|8095.38|8095.66|8095.66|8095.38|8095.38|0
1652876080000|2022-05-18 12:14:40|8095.66|8095.66|8095.66|8095.66|8095.66|8095.66|8095.66|8095.66|0
1652876090000|2022-05-18 12:14:50|8096.79|8096.79|8096.51|8096.51|8096.79|8096.79|8096.51|8096.51|0
1652876100000|2022-05-18 12:15:00|8095.38|8095.38|8095.94|8095.94|8095.94|8095.94|8095.38|8095.38|0
1652876110000|2022-05-18 12:15:10|8096.51|8096.51|8099.81|8099.81|8099.81|8099.81|8096.51|8096.51|0
1652876120000|2022-05-18 12:15:20|8099.53|8099.53|8100.66|8100.66|8100.66|8100.66|8099.53|8099.53|0
1652876130000|2022-05-18 12:15:30|8100.37|8100.37|8101.22|8101.22|8101.22|8101.22|8100.37|8100.37|0
1652876150000|2022-05-18 12:15:50|8100.94|8100.94|8101.22|8101.22|8101.22|8101.22|8100.94|8100.94|0
1652876160000|2022-05-18 12:16:00|8101.51|8101.51|8101.51|8101.51|8101.51|8101.51|8101.51|8101.51|0
1652876180000|2022-05-18 12:16:20|8101.79|8101.79|8101.79|8101.79|8101.79|8101.79|8101.79|8101.79|0
1652876190000|2022-05-18 12:16:30|8101.83|8101.83|8101.83|8101.83|8101.83|8101.83|8101.83|8101.83|0
1652876210000|2022-05-18 12:16:50|8102.96|8102.96|8102.39|8102.39|8104.08|8104.08|8102.39|8102.39|0
1652876220000|2022-05-18 12:17:00|8102.1|8102.1|8102.1|8102.1|8102.1|8102.1|8102.1|8102.1|0
1652876230000|2022-05-18 12:17:10|8100.98|8100.98|8100.98|8100.98|8100.98|8100.98|8100.98|8100.98|0
1652876250000|2022-05-18 12:17:30|8102.1|8102.1|8102.16|8102.16|8102.16|8102.16|8102.1|8102.1|0
1652876260000|2022-05-18 12:17:40|8101.59|8101.59|8101.59|8101.59|8101.59|8101.59|8101.59|8101.59|0
1652876270000|2022-05-18 12:17:50|8101.88|8101.88|8101.88|8101.88|8101.88|8101.88|8101.88|8101.88|0
1652876320000|2022-05-18 12:18:40|8102.44|8102.44|8102.16|8102.16|8102.44|8102.44|8102.16|8102.16|0
1652876330000|2022-05-18 12:18:50|8102.73|8102.73|8102.73|8102.73|8102.73|8102.73|8102.73|8102.73|0
1652876340000|2022-05-18 12:19:00|8102.75|8102.75|8103.92|8103.92|8103.92|8103.92|8102.75|8102.75|0
1652876360000|2022-05-18 12:19:20|8104.2|8104.2|8104.2|8104.2|8104.2|8104.2|8104.2|8104.2|0
1652876370000|2022-05-18 12:19:30|8103.64|8103.64|8103.61|8103.61|8103.64|8103.64|8103.61|8103.61|0
1652876380000|2022-05-18 12:19:40|8103.33|8103.33|8102.41|8102.41|8103.33|8103.33|8102.41|8102.41|0
1652876390000|2022-05-18 12:19:50|8102.69|8102.69|8102.98|8102.98|8102.98|8102.98|8102.69|8102.69|0
1652876400000|2022-05-18 12:20:00|8102.92|8102.92|8102.63|8102.63|8103.02|8103.02|8102.63|8102.63|0
1652876410000|2022-05-18 12:20:10|8102.65|8102.65|8102.94|8102.94|8102.94|8102.94|8102.65|8102.65|0
1652876420000|2022-05-18 12:20:20|8103|8103|8103.02|8103.02|8103.02|8103.02|8103|8103|0
1652876430000|2022-05-18 12:20:30|8103.3|8103.3|8103.3|8103.3|8103.3|8103.3|8103.3|8103.3|0
1652876440000|2022-05-18 12:20:40|8103.02|8103.02|8105.28|8105.28|8105.28|8105.28|8103.02|8103.02|0
1652876450000|2022-05-18 12:20:50|8104.15|8104.15|8105.08|8105.08|8105.08|8105.08|8104.15|8104.15|0
1652876460000|2022-05-18 12:21:00|8105.36|8105.36|8105.36|8105.36|8105.36|8105.36|8105.36|8105.36|0
1652876470000|2022-05-18 12:21:10|8105.08|8105.08|8103.95|8103.95|8105.08|8105.08|8103.95|8103.95|0
1652876480000|2022-05-18 12:21:20|8103.67|8103.67|8103.95|8103.95|8103.95|8103.95|8103.67|8103.67|0
1652876500000|2022-05-18 12:21:40|8103.38|8103.38|8104.88|8104.88|8104.88|8104.88|8103.38|8103.38|0
1652876510000|2022-05-18 12:21:50|8105.16|8105.16|8106.85|8106.85|8106.85|8106.85|8105.16|8105.16|0
1652876520000|2022-05-18 12:22:00|8107.98|8107.98|8107.98|8107.98|8107.98|8107.98|8107.98|8107.98|0
1652876530000|2022-05-18 12:22:10|8108.27|8108.27|8108.27|8108.27|8108.27|8108.27|8108.27|8108.27|0
1652876540000|2022-05-18 12:22:20|8107.7|8107.7|8107.98|8107.98|8107.98|8107.98|8107.7|8107.7|0
1652876550000|2022-05-18 12:22:30|8106.85|8106.85|8105.77|8105.77|8106.85|8106.85|8105.69|8105.69|0
1652876560000|2022-05-18 12:22:40|8105.71|8105.71|8105.69|8105.69|8105.71|8105.71|8105.69|8105.69|0
1652876570000|2022-05-18 12:22:50|8105.71|8105.71|8104.6|8104.6|8105.71|8105.71|8104.58|8104.58|0
1652876580000|2022-05-18 12:23:00|8104.03|8104.03|8104.03|8104.03|8104.03|8104.03|8104.03|8104.03|0
1652876590000|2022-05-18 12:23:10|8104.31|8104.31|8104.64|8104.64|8104.64|8104.64|8104.31|8104.31|0
1652876600000|2022-05-18 12:23:20|8104.61|8104.61|8104.57|8104.57|8104.63|8104.63|8104.57|8104.57|0
1652876610000|2022-05-18 12:23:30|8104.59|8104.59|8104.31|8104.31|8104.59|8104.59|8104.31|8104.31|0
1652876620000|2022-05-18 12:23:40|8104.29|8104.29|8104.29|8104.29|8104.29|8104.29|8104.29|8104.29|0
1652876630000|2022-05-18 12:23:50|8104.86|8104.86|8104.55|8104.55|8104.86|8104.86|8104.55|8104.55|0
1652876640000|2022-05-18 12:24:00|8104.53|8104.53|8104.53|8104.53|8104.53|8104.53|8104.53|8104.53|0
1652876650000|2022-05-18 12:24:10|8104.49|8104.49|8104.49|8104.49|8104.49|8104.49|8104.49|8104.49|0
1652876660000|2022-05-18 12:24:20|8104.51|8104.51|8104.51|8104.51|8104.51|8104.51|8104.51|8104.51|0
1652876670000|2022-05-18 12:24:30|8104.23|8104.23|8104.48|8104.48|8104.51|8104.51|8104.23|8104.23|0
1652876680000|2022-05-18 12:24:40|8104.46|8104.46|8104.46|8104.46|8104.46|8104.46|8104.46|8104.46|0
1652876690000|2022-05-18 12:24:50|8104.48|8104.48|8102.99|8102.99|8104.48|8104.48|8102.99|8102.99|0
1652876700000|2022-05-18 12:25:00|8103.27|8103.27|8098|8098|8103.27|8103.27|8098|8098|0
1652876710000|2022-05-18 12:25:10|8098.02|8098.02|8096.33|8096.33|8098.58|8098.58|8096.33|8096.33|0
1652876720000|2022-05-18 12:25:20|8096.31|8096.31|8094.86|8094.86|8096.31|8096.31|8094.29|8094.29|0
1652876730000|2022-05-18 12:25:30|8094.57|8094.57|8093.12|8093.12|8094.57|8094.57|8092.84|8092.84|0
1652876740000|2022-05-18 12:25:40|8093.41|8093.41|8093.41|8093.41|8093.69|8093.69|8093.41|8093.41|0
1652876750000|2022-05-18 12:25:50|8093.39|8093.39|8092.54|8092.54|8093.39|8093.39|8092.54|8092.54|0
1652876760000|2022-05-18 12:26:00|8092.82|8092.82|8091.69|8091.69|8092.82|8092.82|8091.69|8091.69|0
1652876770000|2022-05-18 12:26:10|8092.82|8092.82|8093.12|8093.12|8093.12|8093.12|8092.82|8092.82|0
1652876780000|2022-05-18 12:26:20|8092.84|8092.84|8092.54|8092.54|8092.84|8092.84|8092.54|8092.54|0
1652876790000|2022-05-18 12:26:30|8092.82|8092.82|8091.98|8091.98|8093.14|8093.14|8091.98|8091.98|0
1652876800000|2022-05-18 12:26:40|8090.85|8090.85|8091.41|8091.41|8092.26|8092.26|8090.85|8090.85|0
1652876810000|2022-05-18 12:26:50|8090.85|8090.85|8091.96|8091.96|8093.09|8093.09|8090.82|8090.82|0
1652876820000|2022-05-18 12:27:00|8093.65|8093.65|8094.52|8094.52|8095.08|8095.08|8093.65|8093.65|0
1652876830000|2022-05-18 12:27:10|8093.39|8093.39|8094.54|8094.54|8094.54|8094.54|8093.39|8093.39|0
1652876840000|2022-05-18 12:27:20|8094.52|8094.52|8093.67|8093.67|8094.52|8094.52|8093.39|8093.39|0
1652876850000|2022-05-18 12:27:30|8093.65|8093.65|8093.65|8093.65|8093.65|8093.65|8093.65|8093.65|0
1652876860000|2022-05-18 12:27:40|8093.94|8093.94|8093.95|8093.95|8094.24|8094.24|8093.94|8093.94|0
1652876870000|2022-05-18 12:27:50|8093.92|8093.92|8093.92|8093.92|8093.92|8093.92|8093.92|8093.92|0
1652876880000|2022-05-18 12:28:00|8093.88|8093.88|8093.9|8093.9|8093.9|8093.9|8093.88|8093.88|0
1652876890000|2022-05-18 12:28:10|8095.02|8095.02|8095.02|8095.02|8095.02|8095.02|8095.02|8095.02|0
1652876900000|2022-05-18 12:28:20|8095.31|8095.31|8096.46|8096.46|8096.46|8096.46|8095.31|8095.31|0
1652876910000|2022-05-18 12:28:30|8096.47|8096.47|8096.47|8096.47|8096.47|8096.47|8096.47|8096.47|0
1652876920000|2022-05-18 12:28:40|8097.04|8097.04|8097.57|8097.57|8097.57|8097.57|8096.44|8096.44|0
1652876930000|2022-05-18 12:28:50|8097.6|8097.6|8099.68|8099.68|8099.68|8099.68|8097.6|8097.6|0
1652876940000|2022-05-18 12:29:00|8099.64|8099.64|8099.64|8099.64|8099.64|8099.64|8099.64|8099.64|0
1652876960000|2022-05-18 12:29:20|8100.49|8100.49|8100.79|8100.79|8100.81|8100.81|8100.49|8100.49|0
1652876970000|2022-05-18 12:29:30|8100.51|8100.51|8100.79|8100.79|8100.79|8100.79|8100.51|8100.51|0
1652876980000|2022-05-18 12:29:40|8101.07|8101.07|8099.64|8099.64|8101.07|8101.07|8099.64|8099.64|0
1652876990000|2022-05-18 12:29:50|8099.93|8099.93|8099.98|8099.98|8099.98|8099.98|8099.93|8099.93|0
1652877000000|2022-05-18 12:30:00|8102.24|8102.24|8101.84|8101.84|8102.35|8102.35|8100.67|8100.67|0
1652877010000|2022-05-18 12:30:10|8102.97|8102.97|8102.95|8102.95|8102.97|8102.97|8102.95|8102.95|0
1652877020000|2022-05-18 12:30:20|8102.66|8102.66|8101.27|8101.27|8102.66|8102.66|8100.12|8100.12|0
1652877030000|2022-05-18 12:30:30|8100.14|8100.14|8100.42|8100.42|8100.42|8100.42|8099.86|8099.86|0
1652877050000|2022-05-18 12:30:50|8100.1|8100.1|8100.34|8100.34|8100.34|8100.34|8100.06|8100.06|0
1652877060000|2022-05-18 12:31:00|8100.63|8100.63|8099.78|8099.78|8100.91|8100.91|8099.78|8099.78|0
1652877070000|2022-05-18 12:31:10|8098.65|8098.65|8098.1|8098.1|8098.67|8098.67|8098.1|8098.1|0
1652877080000|2022-05-18 12:31:20|8098.02|8098.02|8096.89|8096.89|8098.02|8098.02|8096.89|8096.89|0
1652877090000|2022-05-18 12:31:30|8096.91|8096.91|8096.89|8096.89|8096.91|8096.91|8096.89|8096.89|0
1652877100000|2022-05-18 12:31:40|8096.61|8096.61|8096.33|8096.33|8096.61|8096.61|8096.33|8096.33|0
1652877110000|2022-05-18 12:31:50|8096.35|8096.35|8096.37|8096.37|8096.65|8096.65|8096.06|8096.06|0
1652877120000|2022-05-18 12:32:00|8096.65|8096.65|8096.65|8096.65|8096.65|8096.65|8096.37|8096.37|0
1652877130000|2022-05-18 12:32:10|8096.68|8096.68|8096.15|8096.15|8097.85|8097.85|8096.15|8096.15|0
1652877150000|2022-05-18 12:32:30|8096.72|8096.72|8098.44|8098.44|8098.44|8098.44|8096.72|8096.72|0
1652877160000|2022-05-18 12:32:40|8098.45|8098.45|8098.45|8098.45|8098.45|8098.45|8098.45|8098.45|0
1652877170000|2022-05-18 12:32:50|8098.47|8098.47|8101|8101|8101|8101|8098.47|8098.47|0
1652877180000|2022-05-18 12:33:00|8101.04|8101.04|8100.77|8100.77|8101.04|8101.04|8100.75|8100.75|0
1652877190000|2022-05-18 12:33:10|8100.73|8100.73|8100.73|8100.73|8101.3|8101.3|8100.73|8100.73|0
1652877200000|2022-05-18 12:33:20|8100.72|8100.72|8100.72|8100.72|8101.01|8101.01|8100.72|8100.72|0
1652877210000|2022-05-18 12:33:30|8100.79|8100.79|8100.79|8100.79|8100.79|8100.79|8100.79|8100.79|0
1652877220000|2022-05-18 12:33:40|8100.51|8100.51|8100.51|8100.51|8100.51|8100.51|8100.51|8100.51|0
1652877230000|2022-05-18 12:33:50|8100.22|8100.22|8100.22|8100.22|8100.22|8100.22|8100.2|8100.2|0
1652877250000|2022-05-18 12:34:10|8100.51|8100.51|8100.26|8100.26|8100.51|8100.51|8100.22|8100.22|0
1652877260000|2022-05-18 12:34:20|8099.13|8099.13|8099.13|8099.13|8099.13|8099.13|8099.13|8099.13|0
1652877270000|2022-05-18 12:34:30|8099.15|8099.15|8099.46|8099.46|8099.46|8099.46|8099.15|8099.15|0
1652877280000|2022-05-18 12:34:40|8099.44|8099.44|8100.85|8100.85|8100.85|8100.85|8099.44|8099.44|0
1652877290000|2022-05-18 12:34:50|8100.87|8100.87|8103.76|8103.76|8103.76|8103.76|8100.87|8100.87|0
1652877300000|2022-05-18 12:35:00|8104.89|8104.89|8104.89|8104.89|8104.89|8104.89|8104.89|8104.89|0
1652877320000|2022-05-18 12:35:20|8102.06|8102.06|8102.63|8102.63|8102.63|8102.63|8102.06|8102.06|0
1652877340000|2022-05-18 12:35:40|8102.35|8102.35|8100.91|8100.91|8102.35|8102.35|8100.91|8100.91|0
1652877350000|2022-05-18 12:35:50|8100.63|8100.63|8100.62|8100.62|8100.63|8100.63|8100.6|8100.6|0
1652877360000|2022-05-18 12:36:00|8100.9|8100.9|8099.49|8099.49|8100.9|8100.9|8099.49|8099.49|0
1652877370000|2022-05-18 12:36:10|8099.47|8099.47|8099.15|8099.15|8099.47|8099.47|8099.15|8099.15|0
1652877380000|2022-05-18 12:36:20|8098.87|8098.87|8097.4|8097.4|8098.87|8098.87|8097.4|8097.4|0
1652877390000|2022-05-18 12:36:30|8097.38|8097.38|8095.68|8095.68|8097.38|8097.38|8095.68|8095.68|0
1652877410000|2022-05-18 12:36:50|8095.65|8095.65|8094.2|8094.2|8095.65|8095.65|8094.2|8094.2|0
1652877420000|2022-05-18 12:37:00|8094.48|8094.48|8094.2|8094.2|8094.48|8094.48|8094.2|8094.2|0
1652877430000|2022-05-18 12:37:10|8094.22|8094.22|8094.52|8094.52|8094.52|8094.52|8094.22|8094.22|0
1652877440000|2022-05-18 12:37:20|8094.8|8094.8|8094.8|8094.8|8094.8|8094.8|8094.8|8094.8|0
1652877450000|2022-05-18 12:37:30|8095.93|8095.93|8097.04|8097.04|8097.06|8097.06|8095.93|8095.93|0
1652877460000|2022-05-18 12:37:40|8096.76|8096.76|8096.76|8096.76|8096.76|8096.76|8096.76|8096.76|0
1652877470000|2022-05-18 12:37:50|8097.04|8097.04|8096.74|8096.74|8097.06|8097.06|8096.74|8096.74|0
1652877480000|2022-05-18 12:38:00|8096.77|8096.77|8096.76|8096.76|8096.77|8096.77|8096.76|8096.76|0
1652877490000|2022-05-18 12:38:10|8096.8|8096.8|8097.37|8097.37|8097.37|8097.37|8096.8|8096.8|0
1652877500000|2022-05-18 12:38:20|8097.35|8097.35|8096.22|8096.22|8097.35|8097.35|8096.22|8096.22|0
1652877510000|2022-05-18 12:38:30|8096.78|8096.78|8099.02|8099.02|8099.06|8099.06|8096.52|8096.52|0
1652877520000|2022-05-18 12:38:40|8100.72|8100.72|8100.44|8100.44|8100.72|8100.72|8100.44|8100.44|0
1652877530000|2022-05-18 12:38:50|8100.47|8100.47|8100.44|8100.44|8100.47|8100.47|8100.44|8100.44|0
1652877540000|2022-05-18 12:39:00|8100.72|8100.72|8100.44|8100.44|8100.72|8100.72|8100.44|8100.44|0
1652877550000|2022-05-18 12:39:10|8100.15|8100.15|8100.15|8100.15|8100.15|8100.15|8100.15|8100.15|0
1652877560000|2022-05-18 12:39:20|8100.44|8100.44|8100.44|8100.44|8100.44|8100.44|8100.44|8100.44|0
1652877570000|2022-05-18 12:39:30|8099.02|8099.02|8099.06|8099.06|8099.06|8099.06|8099.02|8099.02|0
1652877590000|2022-05-18 12:39:50|8098.78|8098.78|8097.02|8097.02|8098.78|8098.78|8097.02|8097.02|0
1652877600000|2022-05-18 12:40:00|8096.74|8096.74|8095.35|8095.35|8096.76|8096.76|8095.35|8095.35|0
1652877610000|2022-05-18 12:40:10|8095.33|8095.33|8095.33|8095.33|8095.33|8095.33|8095.33|8095.33|0
1652877620000|2022-05-18 12:40:20|8095.31|8095.31|8095.33|8095.33|8095.33|8095.33|8095.31|8095.31|0
1652877630000|2022-05-18 12:40:30|8095.37|8095.37|8095.39|8095.39|8095.67|8095.67|8095.37|8095.37|0
1652877640000|2022-05-18 12:40:40|8095.1|8095.1|8093.97|8093.97|8095.1|8095.1|8093.97|8093.97|0
1652877650000|2022-05-18 12:40:50|8092.84|8092.84|8093.95|8093.95|8093.95|8093.95|8092.84|8092.84|0
1652877660000|2022-05-18 12:41:00|8095.08|8095.08|8096.49|8096.49|8096.49|8096.49|8095.08|8095.08|0
1652877670000|2022-05-18 12:41:10|8097.62|8097.62|8100.13|8100.13|8100.13|8100.13|8097.62|8097.62|0
1652877680000|2022-05-18 12:41:20|8099.85|8099.85|8098.43|8098.43|8099.85|8099.85|8098.43|8098.43|0
1652877690000|2022-05-18 12:41:30|8099.56|8099.56|8099.56|8099.56|8099.56|8099.56|8099.56|8099.56|0
1652877700000|2022-05-18 12:41:40|8099.58|8099.58|8099.58|8099.58|8099.58|8099.58|8099.58|8099.58|0
1652877710000|2022-05-18 12:41:50|8098.17|8098.17|8099.54|8099.54|8099.58|8099.58|8098.17|8098.17|0
1652877720000|2022-05-18 12:42:00|8099.26|8099.26|8098.67|8098.67|8099.54|8099.54|8098.67|8098.67|0
1652877730000|2022-05-18 12:42:10|8098.7|8098.7|8098.72|8098.72|8098.72|8098.72|8098.7|8098.7|0
1652877740000|2022-05-18 12:42:20|8098.7|8098.7|8098.7|8098.7|8098.7|8098.7|8098.68|8098.68|0
1652877750000|2022-05-18 12:42:30|8096.44|8096.44|8096.36|8096.36|8096.44|8096.44|8096.35|8096.35|0
1652877760000|2022-05-18 12:42:40|8096.32|8096.32|8096.06|8096.06|8096.32|8096.32|8096.04|8096.04|0
1652877770000|2022-05-18 12:42:50|8094.93|8094.93|8094.66|8094.66|8094.93|8094.93|8094.62|8094.62|0
1652877780000|2022-05-18 12:43:00|8094.94|8094.94|8095.51|8095.51|8095.51|8095.51|8094.94|8094.94|0
1652877790000|2022-05-18 12:43:10|8095.47|8095.47|8094.56|8094.56|8095.47|8095.47|8094.28|8094.28|0
1652877800000|2022-05-18 12:43:20|8094.6|8094.6|8094.88|8094.88|8094.88|8094.88|8094.6|8094.6|0
1652877810000|2022-05-18 12:43:30|8094.81|8094.81|8095.06|8095.06|8095.1|8095.1|8094.81|8094.81|0
1652877830000|2022-05-18 12:43:50|8095.04|8095.04|8097.32|8097.32|8097.32|8097.32|8095.04|8095.04|0
1652877840000|2022-05-18 12:44:00|8096.19|8096.19|8096.19|8096.19|8096.19|8096.19|8096.19|8096.19|0
1652877850000|2022-05-18 12:44:10|8096.15|8096.15|8097.6|8097.6|8097.6|8097.6|8096.15|8096.15|0
1652877860000|2022-05-18 12:44:20|8097.32|8097.32|8097.32|8097.32|8097.32|8097.32|8097.32|8097.32|0
1652877870000|2022-05-18 12:44:30|8097.3|8097.3|8097.7|8097.7|8097.7|8097.7|8097.3|8097.3|0
1652877880000|2022-05-18 12:44:40|8097.41|8097.41|8097.4|8097.4|8097.41|8097.41|8097.36|8097.36|0
1652877890000|2022-05-18 12:44:50|8097.11|8097.11|8096.21|8096.21|8097.11|8097.11|8096.21|8096.21|0
1652877900000|2022-05-18 12:45:00|8095.08|8095.08|8095.13|8095.13|8095.13|8095.13|8095.08|8095.08|0
1652877910000|2022-05-18 12:45:10|8095.15|8095.15|8092.38|8092.38|8095.15|8095.15|8092.38|8092.38|0
1652877930000|2022-05-18 12:45:30|8092.36|8092.36|8092.35|8092.35|8092.36|8092.36|8092.35|8092.35|0
1652877940000|2022-05-18 12:45:40|8092.63|8092.63|8091.78|8091.78|8092.63|8092.63|8091.78|8091.78|0
1652877950000|2022-05-18 12:45:50|8091.82|8091.82|8089.71|8089.71|8091.82|8091.82|8088.56|8088.56|0
1652877960000|2022-05-18 12:46:00|8089.75|8089.75|8089.74|8089.74|8089.75|8089.75|8089.74|8089.74|0
1652877970000|2022-05-18 12:46:10|8089.75|8089.75|8090.93|8090.93|8090.93|8090.93|8089.73|8089.73|0
1652877980000|2022-05-18 12:46:20|8090.36|8090.36|8090.09|8090.09|8091.21|8091.21|8089.8|8089.8|0
1652877990000|2022-05-18 12:46:30|8089.8|8089.8|8089.78|8089.78|8089.82|8089.82|8089.78|8089.78|0
1652878000000|2022-05-18 12:46:40|8090.07|8090.07|8091.2|8091.2|8091.2|8091.2|8090.07|8090.07|0
1652878010000|2022-05-18 12:46:50|8091.21|8091.21|8090.65|8090.65|8091.21|8091.21|8090.65|8090.65|0
1652878020000|2022-05-18 12:47:00|8090.93|8090.93|8089.8|8089.8|8090.93|8090.93|8089.8|8089.8|0
1652878030000|2022-05-18 12:47:10|8089.76|8089.76|8089.76|8089.76|8089.8|8089.8|8089.76|8089.76|0
1652878040000|2022-05-18 12:47:20|8089.83|8089.83|8089.81|8089.81|8089.83|8089.83|8089.81|8089.81|0
1652878050000|2022-05-18 12:47:30|8089.78|8089.78|8090.34|8090.34|8090.34|8090.34|8089.76|8089.76|0
1652878060000|2022-05-18 12:47:40|8090.36|8090.36|8088.99|8088.99|8090.36|8090.36|8088.67|8088.67|0
1652878070000|2022-05-18 12:47:50|8087.86|8087.86|8087.86|8087.86|8087.86|8087.86|8087.86|8087.86|0
1652878080000|2022-05-18 12:48:00|8087.82|8087.82|8087.82|8087.82|8087.82|8087.82|8087.82|8087.82|0
1652878090000|2022-05-18 12:48:10|8087.8|8087.8|8087.85|8087.85|8087.85|8087.85|8087.8|8087.8|0
1652878100000|2022-05-18 12:48:20|8087.88|8087.88|8085.95|8085.95|8087.88|8087.88|8085.95|8085.95|0
1652878110000|2022-05-18 12:48:30|8085.97|8085.97|8086.21|8086.21|8086.25|8086.25|8085.97|8085.97|0
1652878120000|2022-05-18 12:48:40|8085.09|8085.09|8084.58|8084.58|8085.14|8085.14|8084.58|8084.58|0
1652878130000|2022-05-18 12:48:50|8084.29|8084.29|8082.6|8082.6|8084.58|8084.58|8082.58|8082.58|0
1652878140000|2022-05-18 12:49:00|8082.57|8082.57|8082.51|8082.51|8082.57|8082.57|8082.51|8082.51|0
1652878150000|2022-05-18 12:49:10|8083.08|8083.08|8083.97|8083.97|8084.25|8084.25|8083.08|8083.08|0
1652878160000|2022-05-18 12:49:20|8083.68|8083.68|8085.06|8085.06|8085.08|8085.08|8083.68|8083.68|0
1652878170000|2022-05-18 12:49:30|8085.09|8085.09|8085.09|8085.09|8085.09|8085.09|8085.09|8085.09|0
1652878180000|2022-05-18 12:49:40|8085.11|8085.11|8085.08|8085.08|8085.11|8085.11|8085.08|8085.08|0
1652878190000|2022-05-18 12:49:50|8085.11|8085.11|8086.81|8086.81|8086.81|8086.81|8085.11|8085.11|0
1652878200000|2022-05-18 12:50:00|8086.53|8086.53|8085.04|8085.04|8086.53|8086.53|8085.04|8085.04|0
1652878210000|2022-05-18 12:50:10|8085.02|8085.02|8085.05|8085.05|8085.05|8085.05|8085.02|8085.02|0
1652878220000|2022-05-18 12:50:20|8085.13|8085.13|8085.13|8085.13|8085.13|8085.13|8084.84|8084.84|0
1652878230000|2022-05-18 12:50:30|8085.19|8085.19|8085.22|8085.22|8085.26|8085.26|8085.19|8085.19|0
1652878240000|2022-05-18 12:50:40|8085.19|8085.19|8084.83|8084.83|8085.19|8085.19|8084.83|8084.83|0
1652878250000|2022-05-18 12:50:50|8084.81|8084.81|8084.82|8084.82|8084.84|8084.84|8084.81|8084.81|0
1652878260000|2022-05-18 12:51:00|8085.38|8085.38|8086.55|8086.55|8086.83|8086.83|8085.38|8085.38|0
1652878270000|2022-05-18 12:51:10|8086.57|8086.57|8086.01|8086.01|8086.57|8086.57|8085.16|8085.16|0
1652878280000|2022-05-18 12:51:20|8085.72|8085.72|8083.47|8083.47|8085.72|8085.72|8081.77|8081.77|0
1652878290000|2022-05-18 12:51:30|8083.18|8083.18|8082.9|8082.9|8083.18|8083.18|8082.62|8082.62|0
1652878310000|2022-05-18 12:51:50|8082.92|8082.92|8083.15|8083.15|8083.15|8083.15|8082.86|8082.86|0
1652878320000|2022-05-18 12:52:00|8083.43|8083.43|8082.02|8082.02|8083.71|8083.71|8082.02|8082.02|0
1652878330000|2022-05-18 12:52:10|8080.89|8080.89|8080.89|8080.89|8080.89|8080.89|8080.89|8080.89|0
1652878350000|2022-05-18 12:52:30|8081.17|8081.17|8081.21|8081.21|8081.25|8081.25|8080.89|8080.89|0
1652878360000|2022-05-18 12:52:40|8080.64|8080.64|8080.36|8080.36|8080.64|8080.64|8080.36|8080.36|0
1652878370000|2022-05-18 12:52:50|8080.42|8080.42|8080.64|8080.64|8080.64|8080.64|8080.36|8080.36|0
1652878390000|2022-05-18 12:53:10|8080.62|8080.62|8080.68|8080.68|8080.68|8080.68|8080.62|8080.62|0
1652878400000|2022-05-18 12:53:20|8080.96|8080.96|8084.35|8084.35|8084.35|8084.35|8080.96|8080.96|0
1652878410000|2022-05-18 12:53:30|8084.07|8084.07|8082.62|8082.62|8085.2|8085.2|8082.62|8082.62|0
1652878420000|2022-05-18 12:53:40|8082.33|8082.33|8082.62|8082.62|8082.62|8082.62|8082.33|8082.33|0
1652878430000|2022-05-18 12:53:50|8082.66|8082.66|8082.67|8082.67|8082.67|8082.67|8082.66|8082.66|0
1652878450000|2022-05-18 12:54:10|8083.8|8083.8|8083.73|8083.73|8083.8|8083.8|8083.73|8083.73|0
1652878460000|2022-05-18 12:54:20|8083.78|8083.78|8083.75|8083.75|8083.78|8083.78|8083.75|8083.75|0
1652878470000|2022-05-18 12:54:30|8083.78|8083.78|8084.87|8084.87|8084.93|8084.93|8083.78|8083.78|0
1652878480000|2022-05-18 12:54:40|8084.86|8084.86|8083.93|8083.93|8084.86|8084.86|8083.93|8083.93|0
1652878490000|2022-05-18 12:54:50|8084.21|8084.21|8084.74|8084.74|8084.74|8084.74|8084.21|8084.21|0
1652878500000|2022-05-18 12:55:00|8085.02|8085.02|8085.01|8085.01|8086.15|8086.15|8085.01|8085.01|0
1652878510000|2022-05-18 12:55:10|8085.29|8085.29|8085.56|8085.56|8085.58|8085.58|8085.29|8085.29|0
1652878520000|2022-05-18 12:55:20|8085.84|8085.84|8085.84|8085.84|8085.84|8085.84|8085.84|8085.84|0
1652878530000|2022-05-18 12:55:30|8085.28|8085.28|8085.84|8085.84|8085.84|8085.84|8085.28|8085.28|0
1652878540000|2022-05-18 12:55:40|8085.28|8085.28|8087.82|8087.82|8087.82|8087.82|8085.28|8085.28|0
1652878550000|2022-05-18 12:55:50|8087.8|8087.8|8089.15|8089.15|8089.15|8089.15|8087.46|8087.46|0
1652878570000|2022-05-18 12:56:10|8089.19|8089.19|8089.21|8089.21|8089.49|8089.49|8089.19|8089.19|0
1652878590000|2022-05-18 12:56:30|8089.17|8089.17|8089.44|8089.44|8089.45|8089.45|8089.17|8089.17|0
1652878600000|2022-05-18 12:56:40|8089.72|8089.72|8089.44|8089.44|8089.72|8089.72|8089.44|8089.44|0
1652878610000|2022-05-18 12:56:50|8090|8090|8089.44|8089.44|8090|8090|8089.15|8089.15|0
1652878620000|2022-05-18 12:57:00|8090|8090|8090|8090|8090|8090|8090|8090|0
1652878630000|2022-05-18 12:57:10|8090.04|8090.04|8090.34|8090.34|8090.34|8090.34|8088.63|8088.63|0
1652878640000|2022-05-18 12:57:20|8090.06|8090.06|8090.06|8090.06|8090.06|8090.06|8090.06|8090.06|0
1652878650000|2022-05-18 12:57:30|8090.34|8090.34|8090.02|8090.02|8090.61|8090.61|8090.02|8090.02|0
1652878660000|2022-05-18 12:57:40|8090.08|8090.08|8089.8|8089.8|8090.08|8090.08|8089.51|8089.51|0
1652878670000|2022-05-18 12:57:50|8087.54|8087.54|8087.82|8087.82|8087.88|8087.88|8087.54|8087.54|0
1652878680000|2022-05-18 12:58:00|8090.08|8090.08|8090.36|8090.36|8090.36|8090.36|8090.08|8090.08|0
1652878690000|2022-05-18 12:58:10|8090.08|8090.08|8090.65|8090.65|8090.65|8090.65|8090.08|8090.08|0
1652878700000|2022-05-18 12:58:20|8090.36|8090.36|8090.65|8090.65|8091.77|8091.77|8090.36|8090.36|0
1652878710000|2022-05-18 12:58:30|8090.93|8090.93|8090.61|8090.61|8090.93|8090.93|8090.61|8090.61|0
1652878720000|2022-05-18 12:58:40|8090.66|8090.66|8089.25|8089.25|8090.66|8090.66|8089.25|8089.25|0
1652878730000|2022-05-18 12:58:50|8089.23|8089.23|8089.8|8089.8|8089.8|8089.8|8089.23|8089.23|0
1652878740000|2022-05-18 12:59:00|8089.84|8089.84|8086.79|8086.79|8089.85|8089.85|8086.76|8086.76|0
1652878750000|2022-05-18 12:59:10|8087.92|8087.92|8087.95|8087.95|8087.95|8087.95|8087.92|8087.92|0
1652878760000|2022-05-18 12:59:20|8086.53|8086.53|8085.12|8085.12|8086.53|8086.53|8085.12|8085.12|0
1652878770000|2022-05-18 12:59:30|8084.56|8084.56|8083.37|8083.37|8084.56|8084.56|8083.09|8083.09|0
1652878780000|2022-05-18 12:59:40|8083.41|8083.41|8083.41|8083.41|8084.54|8084.54|8083.41|8083.41|0
1652878790000|2022-05-18 12:59:50|8083.39|8083.39|8083.41|8083.41|8083.41|8083.41|8082.56|8082.56|0
1652878800000|2022-05-18 13:00:00|8084.54|8084.54|8082.62|8082.62|8084.88|8084.88|8082.62|8082.62|0
1652878810000|2022-05-18 13:00:10|8081.49|8081.49|8082.86|8082.86|8083.19|8083.19|8081.49|8081.49|0
1652878820000|2022-05-18 13:00:20|8082.85|8082.85|8082.56|8082.56|8082.85|8082.85|8082.56|8082.56|0
1652878830000|2022-05-18 13:00:30|8082.28|8082.28|8082.85|8082.85|8082.85|8082.85|8082|8082|0
1652878840000|2022-05-18 13:00:40|8082.28|8082.28|8082.85|8082.85|8082.85|8082.85|8082|8082|0
1652878850000|2022-05-18 13:00:50|8082.86|8082.86|8082.86|8082.86|8082.86|8082.86|8082.86|8082.86|0
1652878860000|2022-05-18 13:01:00|8084.27|8084.27|8081.99|8081.99|8084.27|8084.27|8081.99|8081.99|0
1652878870000|2022-05-18 13:01:10|8082.27|8082.27|8079.7|8079.7|8082.54|8082.54|8079.7|8079.7|0
1652878880000|2022-05-18 13:01:20|8079.98|8079.98|8082.56|8082.56|8082.56|8082.56|8079.98|8079.98|0
1652878890000|2022-05-18 13:01:30|8086.87|8086.87|8088.66|8088.66|8088.86|8088.86|8086.87|8086.87|0
1652878900000|2022-05-18 13:01:40|8088.62|8088.62|8088.62|8088.62|8088.62|8088.62|8088.62|8088.62|0
1652878910000|2022-05-18 13:01:50|8088.34|8088.34|8088.34|8088.34|8088.34|8088.34|8088.34|8088.34|0
1652878920000|2022-05-18 13:02:00|8087.21|8087.21|8087.76|8087.76|8087.76|8087.76|8087.19|8087.19|0
1652878930000|2022-05-18 13:02:10|8087.48|8087.48|8088.66|8088.66|8088.66|8088.66|8087.48|8087.48|0
1652878940000|2022-05-18 13:02:20|8088.95|8088.95|8090.66|8090.66|8090.66|8090.66|8088.95|8088.95|0
1652878950000|2022-05-18 13:02:30|8090.38|8090.38|8090.4|8090.4|8090.4|8090.4|8090.38|8090.38|0
1652878960000|2022-05-18 13:02:40|8090.38|8090.38|8092.63|8092.63|8092.63|8092.63|8090.38|8090.38|0
1652878970000|2022-05-18 13:02:50|8092.35|8092.35|8092.33|8092.33|8092.35|8092.35|8092.33|8092.33|0
1652878980000|2022-05-18 13:03:00|8092.37|8092.37|8092.39|8092.39|8092.39|8092.39|8092.37|8092.37|0
1652878990000|2022-05-18 13:03:10|8091.26|8091.26|8091.26|8091.26|8091.26|8091.26|8091.26|8091.26|0
1652879000000|2022-05-18 13:03:20|8091.22|8091.22|8092.63|8092.63|8092.63|8092.63|8091.22|8091.22|0
1652879010000|2022-05-18 13:03:30|8092.92|8092.92|8092.65|8092.65|8092.94|8092.94|8092.65|8092.65|0
1652879020000|2022-05-18 13:03:40|8092.94|8092.94|8094.31|8094.31|8094.31|8094.31|8092.9|8092.9|0
1652879030000|2022-05-18 13:03:50|8092.9|8092.9|8092.63|8092.63|8092.9|8092.9|8092.61|8092.61|0
1652879040000|2022-05-18 13:04:00|8091.5|8091.5|8091.5|8091.5|8091.5|8091.5|8091.22|8091.22|0
1652879050000|2022-05-18 13:04:10|8091.79|8091.79|8091.79|8091.79|8091.79|8091.79|8091.79|8091.79|0
1652879060000|2022-05-18 13:04:20|8091.81|8091.81|8090.68|8090.68|8091.81|8091.81|8090.39|8090.39|0
1652879070000|2022-05-18 13:04:30|8090.78|8090.78|8091.2|8091.2|8091.2|8091.2|8090.78|8090.78|0
1652879080000|2022-05-18 13:04:40|8091.48|8091.48|8094.3|8094.3|8094.3|8094.3|8091.48|8091.48|0
1652879090000|2022-05-18 13:04:50|8094.02|8094.02|8095.15|8095.15|8095.15|8095.15|8094.02|8094.02|0
1652879100000|2022-05-18 13:05:00|8095.14|8095.14|8094.59|8094.59|8095.15|8095.15|8094.59|8094.59|0
1652879110000|2022-05-18 13:05:10|8094.63|8094.63|8093.48|8093.48|8094.63|8094.63|8093.48|8093.48|0
1652879120000|2022-05-18 13:05:20|8094.05|8094.05|8094.35|8094.35|8094.62|8094.62|8094.05|8094.05|0
1652879130000|2022-05-18 13:05:30|8093.22|8093.22|8092.72|8092.72|8093.32|8093.32|8092.72|8092.72|0
1652879140000|2022-05-18 13:05:40|8092.43|8092.43|8092.43|8092.43|8092.43|8092.43|8092.43|8092.43|0
1652879150000|2022-05-18 13:05:50|8093.56|8093.56|8094.13|8094.13|8094.13|8094.13|8093.56|8093.56|0
1652879160000|2022-05-18 13:06:00|8095.26|8095.26|8095.3|8095.3|8095.3|8095.3|8095.26|8095.26|0
1652879170000|2022-05-18 13:06:10|8095.01|8095.01|8095.22|8095.22|8095.3|8095.3|8095.01|8095.01|0
1652879180000|2022-05-18 13:06:20|8095.25|8095.25|8095.72|8095.72|8095.72|8095.72|8095.25|8095.25|0
1652879190000|2022-05-18 13:06:30|8095.44|8095.44|8095.41|8095.41|8095.72|8095.72|8095.14|8095.14|0
1652879200000|2022-05-18 13:06:40|8095.37|8095.37|8097.89|8097.89|8098.47|8098.47|8095.37|8095.37|0
1652879210000|2022-05-18 13:06:50|8097.93|8097.93|8096.24|8096.24|8097.94|8097.94|8096.24|8096.24|0
1652879220000|2022-05-18 13:07:00|8096.53|8096.53|8097.58|8097.58|8097.58|8097.58|8096.16|8096.16|0
1652879230000|2022-05-18 13:07:10|8097.01|8097.01|8095.89|8095.89|8097.01|8097.01|8095.88|8095.88|0
1652879240000|2022-05-18 13:07:20|8095.33|8095.33|8095.3|8095.3|8095.36|8095.36|8095.02|8095.02|0
1652879250000|2022-05-18 13:07:30|8095.31|8095.31|8094.17|8094.17|8095.31|8095.31|8094.17|8094.17|0
1652879260000|2022-05-18 13:07:40|8094.15|8094.15|8092.46|8092.46|8094.15|8094.15|8092.46|8092.46|0
1652879270000|2022-05-18 13:07:50|8092.42|8092.42|8094.12|8094.12|8094.12|8094.12|8092.4|8092.4|0
1652879280000|2022-05-18 13:08:00|8094.19|8094.19|8094.19|8094.19|8094.23|8094.23|8094.19|8094.19|0
1652879290000|2022-05-18 13:08:10|8094.2|8094.2|8093.35|8093.35|8094.2|8094.2|8093.35|8093.35|0
1652879300000|2022-05-18 13:08:20|8093.92|8093.92|8095.03|8095.03|8095.03|8095.03|8093.9|8093.9|0
1652879310000|2022-05-18 13:08:30|8095.07|8095.07|8095.35|8095.35|8095.35|8095.35|8095.07|8095.07|0
1652879320000|2022-05-18 13:08:40|8095.33|8095.33|8095.35|8095.35|8095.35|8095.35|8095.33|8095.33|0
1652879330000|2022-05-18 13:08:50|8095.39|8095.39|8096.52|8096.52|8096.52|8096.52|8095.39|8095.39|0
1652879340000|2022-05-18 13:09:00|8096.8|8096.8|8095.13|8095.13|8096.82|8096.82|8095.13|8095.13|0
1652879350000|2022-05-18 13:09:10|8095.15|8095.15|8095.15|8095.15|8095.22|8095.22|8095.15|8095.15|0
1652879360000|2022-05-18 13:09:20|8094.03|8094.03|8093.99|8093.99|8094.03|8094.03|8093.99|8093.99|0
1652879370000|2022-05-18 13:09:30|8093.7|8093.7|8092.01|8092.01|8093.7|8093.7|8091.73|8091.73|0
1652879380000|2022-05-18 13:09:40|8091.95|8091.95|8091.99|8091.99|8091.99|8091.99|8091.95|8091.95|0
1652879390000|2022-05-18 13:09:50|8092.01|8092.01|8093.38|8093.38|8093.38|8093.38|8091.97|8091.97|0
1652879400000|2022-05-18 13:10:00|8093.43|8093.43|8090.05|8090.05|8093.46|8093.46|8090.05|8090.05|0
1652879410000|2022-05-18 13:10:10|8090.01|8090.01|8090.3|8090.3|8090.3|8090.3|8090.01|8090.01|0
1652879420000|2022-05-18 13:10:20|8090.58|8090.58|8090.58|8090.58|8090.62|8090.62|8090.3|8090.3|0
1652879430000|2022-05-18 13:10:30|8090.62|8090.62|8090.05|8090.05|8090.62|8090.62|8089.49|8089.49|0
1652879440000|2022-05-18 13:10:40|8090.09|8090.09|8088.05|8088.05|8090.09|8090.09|8087.79|8087.79|0
1652879450000|2022-05-18 13:10:50|8088.07|8088.07|8088.36|8088.36|8088.36|8088.36|8088.07|8088.07|0
1652879460000|2022-05-18 13:11:00|8088.34|8088.34|8085.98|8085.98|8088.67|8088.67|8085.98|8085.98|0
1652879470000|2022-05-18 13:11:10|8085.94|8085.94|8086|8086|8086.28|8086.28|8085.94|8085.94|0
1652879480000|2022-05-18 13:11:20|8087.13|8087.13|8088.61|8088.61|8088.86|8088.86|8087.13|8087.13|0
1652879490000|2022-05-18 13:11:30|8088.57|8088.57|8090.04|8090.04|8090.04|8090.04|8088.57|8088.57|0
1652879500000|2022-05-18 13:11:40|8091.17|8091.17|8092.61|8092.61|8092.61|8092.61|8091.17|8091.17|0
1652879510000|2022-05-18 13:11:50|8092.59|8092.59|8091.74|8091.74|8092.59|8092.59|8091.74|8091.74|0
1652879520000|2022-05-18 13:12:00|8093.43|8093.43|8094.52|8094.52|8094.56|8094.56|8093.43|8093.43|0
1652879530000|2022-05-18 13:12:10|8094.58|8094.58|8094.57|8094.57|8094.58|8094.58|8094.57|8094.57|0
1652879550000|2022-05-18 13:12:30|8094.85|8094.85|8094.26|8094.26|8094.85|8094.85|8094.26|8094.26|0
1652879560000|2022-05-18 13:12:40|8093.13|8093.13|8093.15|8093.15|8093.44|8093.44|8093.13|8093.13|0
1652879570000|2022-05-18 13:12:50|8092.02|8092.02|8091.43|8091.43|8092.28|8092.28|8090.87|8090.87|0
1652879580000|2022-05-18 13:13:00|8091.15|8091.15|8091.43|8091.43|8091.43|8091.43|8090.87|8090.87|0
1652879590000|2022-05-18 13:13:10|8091.39|8091.39|8094.78|8094.78|8094.78|8094.78|8091.39|8091.39|0
1652879600000|2022-05-18 13:13:20|8095.91|8095.91|8094.23|8094.23|8096.21|8096.21|8093.95|8093.95|0
1652879610000|2022-05-18 13:13:30|8094.25|8094.25|8095.38|8095.38|8095.38|8095.38|8094.25|8094.25|0
1652879620000|2022-05-18 13:13:40|8095.34|8095.34|8095.34|8095.34|8095.34|8095.34|8095.34|8095.34|0
1652879630000|2022-05-18 13:13:50|8095.05|8095.05|8095.13|8095.13|8095.13|8095.13|8095.05|8095.05|0
1652879640000|2022-05-18 13:14:00|8095.2|8095.2|8094.06|8094.06|8095.2|8095.2|8094.06|8094.06|0
1652879650000|2022-05-18 13:14:10|8094.34|8094.34|8094.36|8094.36|8094.36|8094.36|8094.34|8094.34|0
1652879660000|2022-05-18 13:14:20|8094.34|8094.34|8096.04|8096.04|8096.04|8096.04|8094.34|8094.34|0
1652879670000|2022-05-18 13:14:30|8096.07|8096.07|8094.11|8094.11|8096.09|8096.09|8094.11|8094.11|0
1652879680000|2022-05-18 13:14:40|8094.15|8094.15|8094.72|8094.72|8094.72|8094.72|8094.15|8094.15|0
1652879690000|2022-05-18 13:14:50|8094.43|8094.43|8094.68|8094.68|8094.68|8094.68|8094.4|8094.4|0
1652879700000|2022-05-18 13:15:00|8094.72|8094.72|8094.43|8094.43|8094.72|8094.72|8094.43|8094.43|0
1652879710000|2022-05-18 13:15:10|8094.15|8094.15|8094.51|8094.51|8094.51|8094.51|8094.15|8094.15|0
1652879720000|2022-05-18 13:15:20|8093.39|8093.39|8091.69|8091.69|8093.39|8093.39|8091.69|8091.69|0
1652879730000|2022-05-18 13:15:30|8091.71|8091.71|8091.39|8091.39|8091.71|8091.71|8091.39|8091.39|0
1652879740000|2022-05-18 13:15:40|8091.43|8091.43|8091.71|8091.71|8091.71|8091.71|8091.43|8091.43|0
1652879750000|2022-05-18 13:15:50|8091.99|8091.99|8093.44|8093.44|8093.74|8093.74|8091.99|8091.99|0
1652879760000|2022-05-18 13:16:00|8093.46|8093.46|8090.92|8090.92|8093.46|8093.46|8090.92|8090.92|0
1652879770000|2022-05-18 13:16:10|8090.94|8090.94|8091.22|8091.22|8091.22|8091.22|8090.94|8090.94|0
1652879780000|2022-05-18 13:16:20|8092.35|8092.35|8092.35|8092.35|8093.48|8093.48|8092.35|8092.35|0
1652879790000|2022-05-18 13:16:30|8093.48|8093.48|8094.57|8094.57|8094.57|8094.57|8093.44|8093.44|0
1652879800000|2022-05-18 13:16:40|8095.14|8095.14|8095.17|8095.17|8095.18|8095.18|8094.61|8094.61|0
1652879810000|2022-05-18 13:16:50|8097.43|8097.43|8097.53|8097.53|8097.53|8097.53|8097.43|8097.43|0
1652879820000|2022-05-18 13:17:00|8097.57|8097.57|8097.58|8097.58|8097.58|8097.58|8097.57|8097.57|0
1652879830000|2022-05-18 13:17:10|8097.56|8097.56|8097.83|8097.83|8098.13|8098.13|8097.56|8097.56|0
1652879840000|2022-05-18 13:17:20|8097.86|8097.86|8094.99|8094.99|8099.26|8099.26|8094.99|8094.99|0
1652879850000|2022-05-18 13:17:30|8094.97|8094.97|8096.1|8096.1|8096.1|8096.1|8094.69|8094.69|0
1652879860000|2022-05-18 13:17:40|8095.82|8095.82|8094.37|8094.37|8095.82|8095.82|8094.37|8094.37|0
1652879870000|2022-05-18 13:17:50|8095.5|8095.5|8094.39|8094.39|8095.5|8095.5|8094.11|8094.11|0
1652879880000|2022-05-18 13:18:00|8095.52|8095.52|8096.14|8096.14|8096.14|8096.14|8095.52|8095.52|0
1652879890000|2022-05-18 13:18:10|8096.71|8096.71|8097.83|8097.83|8097.83|8097.83|8096.71|8096.71|0
1652879900000|2022-05-18 13:18:20|8098.12|8098.12|8100.35|8100.35|8100.35|8100.35|8098.1|8098.1|0
1652879910000|2022-05-18 13:18:30|8100.39|8100.39|8100.68|8100.68|8100.68|8100.68|8100.39|8100.39|0
1652879920000|2022-05-18 13:18:40|8100.71|8100.71|8100.69|8100.69|8101.26|8101.26|8100.69|8100.69|0
1652879930000|2022-05-18 13:18:50|8100.73|8100.73|8100.73|8100.73|8100.73|8100.73|8100.73|8100.73|0
1652879940000|2022-05-18 13:19:00|8100.69|8100.69|8100.63|8100.63|8100.69|8100.69|8100.63|8100.63|0
1652879950000|2022-05-18 13:19:10|8100.61|8100.61|8099.48|8099.48|8100.61|8100.61|8099.48|8099.48|0
1652879960000|2022-05-18 13:19:20|8099.2|8099.2|8099.48|8099.48|8099.48|8099.48|8099.2|8099.2|0
1652879970000|2022-05-18 13:19:30|8100.61|8100.61|8100.92|8100.92|8100.93|8100.93|8099.48|8099.48|0
1652879980000|2022-05-18 13:19:40|8100.9|8100.9|8100.9|8100.9|8100.9|8100.9|8100.62|8100.62|0
1652879990000|2022-05-18 13:19:50|8100.87|8100.87|8100.87|8100.87|8100.87|8100.87|8100.87|8100.87|0
1652880000000|2022-05-18 13:20:00|8100.81|8100.81|8100.9|8100.9|8100.9|8100.9|8100.81|8100.81|0
1652880020000|2022-05-18 13:20:20|8100.88|8100.88|8100.95|8100.95|8100.95|8100.95|8100.88|8100.88|0
1652880040000|2022-05-18 13:20:40|8100.97|8100.97|8101.26|8101.26|8101.26|8101.26|8100.97|8100.97|0
1652880050000|2022-05-18 13:20:50|8101.54|8101.54|8101.82|8101.82|8102.95|8102.95|8101.54|8101.54|0
1652880060000|2022-05-18 13:21:00|8101.54|8101.54|8101.2|8101.2|8101.54|8101.54|8101.2|8101.2|0
1652880080000|2022-05-18 13:21:20|8102.33|8102.33|8103.76|8103.76|8103.76|8103.76|8102.33|8102.33|0
1652880090000|2022-05-18 13:21:30|8103.48|8103.48|8102.91|8102.91|8103.48|8103.48|8102.91|8102.91|0
1652880100000|2022-05-18 13:21:40|8101.78|8101.78|8100.35|8100.35|8101.78|8101.78|8100.35|8100.35|0
1652880110000|2022-05-18 13:21:50|8100.07|8100.07|8099.67|8099.67|8100.07|8100.07|8099.67|8099.67|0
1652880120000|2022-05-18 13:22:00|8099.65|8099.65|8099.69|8099.69|8099.69|8099.69|8099.63|8099.63|0
1652880140000|2022-05-18 13:22:20|8100.82|8100.82|8100.78|8100.78|8100.82|8100.82|8099.69|8099.69|0
1652880150000|2022-05-18 13:22:30|8100.82|8100.82|8101.38|8101.38|8101.38|8101.38|8100.82|8100.82|0
1652880160000|2022-05-18 13:22:40|8101.44|8101.44|8103.95|8103.95|8103.95|8103.95|8101.4|8101.4|0
1652880170000|2022-05-18 13:22:50|8104|8104|8107.26|8107.26|8107.55|8107.55|8104|8104|0
1652880180000|2022-05-18 13:23:00|8106.98|8106.98|8107.28|8107.28|8107.28|8107.28|8106.98|8106.98|0
1652880190000|2022-05-18 13:23:10|8108.41|8108.41|8109.82|8109.82|8109.82|8109.82|8108.41|8108.41|0
1652880200000|2022-05-18 13:23:20|8109.8|8109.8|8108.39|8108.39|8109.8|8109.8|8108.39|8108.39|0
1652880220000|2022-05-18 13:23:40|8108.43|8108.43|8107.32|8107.32|8108.44|8108.44|8107.32|8107.32|0
1652880230000|2022-05-18 13:23:50|8107.33|8107.33|8105.6|8105.6|8107.33|8107.33|8105.32|8105.32|0
1652880240000|2022-05-18 13:24:00|8104.47|8104.47|8105.9|8105.9|8107.01|8107.01|8104.47|8104.47|0
1652880250000|2022-05-18 13:24:10|8108.16|8108.16|8108.12|8108.12|8108.16|8108.16|8108.12|8108.12|0
1652880260000|2022-05-18 13:24:20|8108.16|8108.16|8108.16|8108.16|8108.16|8108.16|8108.16|8108.16|0
1652880270000|2022-05-18 13:24:30|8108.18|8108.18|8105.53|8105.53|8108.18|8108.18|8105.53|8105.53|0
1652880280000|2022-05-18 13:24:40|8105.5|8105.5|8105.54|8105.54|8105.58|8105.58|8105.5|8105.5|0
1652880290000|2022-05-18 13:24:50|8105.58|8105.58|8102.9|8102.9|8105.58|8105.58|8102.62|8102.62|0
1652880300000|2022-05-18 13:25:00|8101.77|8101.77|8103.18|8103.18|8103.18|8103.18|8100.92|8100.92|0
1652880310000|2022-05-18 13:25:10|8103.14|8103.14|8103.51|8103.51|8103.51|8103.51|8103.14|8103.14|0
1652880320000|2022-05-18 13:25:20|8103.54|8103.54|8103.54|8103.54|8103.54|8103.54|8103.54|8103.54|0
1652880330000|2022-05-18 13:25:30|8103.56|8103.56|8103.52|8103.52|8103.56|8103.56|8103.52|8103.52|0
1652880350000|2022-05-18 13:25:50|8103.54|8103.54|8103.48|8103.48|8103.54|8103.54|8103.48|8103.48|0
1652880360000|2022-05-18 13:26:00|8104.04|8104.04|8103.74|8103.74|8104.04|8104.04|8103.74|8103.74|0
1652880370000|2022-05-18 13:26:10|8105.44|8105.44|8106.83|8106.83|8106.83|8106.83|8105.44|8105.44|0
1652880380000|2022-05-18 13:26:20|8107.11|8107.11|8105.82|8105.82|8107.11|8107.11|8105.82|8105.82|0
1652880390000|2022-05-18 13:26:30|8106.11|8106.11|8105.52|8105.52|8106.11|8106.11|8105.52|8105.52|0
1652880400000|2022-05-18 13:26:40|8105.24|8105.24|8105.24|8105.24|8105.24|8105.24|8105.24|8105.24|0
1652880410000|2022-05-18 13:26:50|8104.11|8104.11|8104.41|8104.41|8104.41|8104.41|8104.11|8104.11|0
1652880420000|2022-05-18 13:27:00|8104.39|8104.39|8104.39|8104.39|8104.39|8104.39|8104.39|8104.39|0
1652880430000|2022-05-18 13:27:10|8104.38|8104.38|8104.45|8104.45|8105.59|8105.59|8104.17|8104.17|0
1652880440000|2022-05-18 13:27:20|8104.44|8104.44|8101.9|8101.9|8104.44|8104.44|8101.9|8101.9|0
1652880450000|2022-05-18 13:27:30|8101.94|8101.94|8105.09|8105.09|8105.09|8105.09|8101.94|8101.94|0
1652880460000|2022-05-18 13:27:40|8104.96|8104.96|8104.96|8104.96|8104.96|8104.96|8104.96|8104.96|0
1652880470000|2022-05-18 13:27:50|8104.91|8104.91|8100.62|8100.62|8104.91|8104.91|8100.62|8100.62|0
1652880480000|2022-05-18 13:28:00|8099.49|8099.49|8099.15|8099.15|8099.74|8099.74|8098.33|8098.33|0
1652880490000|2022-05-18 13:28:10|8096.89|8096.89|8096.32|8096.32|8096.89|8096.89|8096.32|8096.32|0
1652880500000|2022-05-18 13:28:20|8096.61|8096.61|8098.57|8098.57|8100|8100|8095.48|8095.48|0
1652880510000|2022-05-18 13:28:30|8099.7|8099.7|8100.02|8100.02|8100.02|8100.02|8099.7|8099.7|0
1652880520000|2022-05-18 13:28:40|8100.06|8100.06|8099.99|8099.99|8100.06|8100.06|8098.86|8098.86|0
1652880530000|2022-05-18 13:28:50|8099.97|8099.97|8099.93|8099.93|8099.97|8099.97|8098.8|8098.8|0
1652880540000|2022-05-18 13:29:00|8100|8100|8099.15|8099.15|8100|8100|8099.15|8099.15|0
1652880550000|2022-05-18 13:29:10|8099.13|8099.13|8094.86|8094.86|8099.13|8099.13|8094.86|8094.86|0
1652880560000|2022-05-18 13:29:20|8095.15|8095.15|8091.37|8091.37|8095.18|8095.18|8091.37|8091.37|0
1652880570000|2022-05-18 13:29:30|8090.23|8090.23|8091.11|8091.11|8091.68|8091.68|8088.75|8088.75|0
1652880580000|2022-05-18 13:29:40|8091.68|8091.68|8093.66|8093.66|8093.66|8093.66|8091.68|8091.68|0
1652880590000|2022-05-18 13:29:50|8093.38|8093.38|8090.85|8090.85|8093.4|8093.4|8089.73|8089.73|0
1652880600000|2022-05-18 13:30:00|8091.42|8091.42|8090.07|8090.07|8091.42|8091.42|8088.03|8088.03|0
1652880610000|2022-05-18 13:30:10|8091.77|8091.77|8092.11|8092.11|8094.66|8094.66|8090.98|8090.98|0
1652880620000|2022-05-18 13:30:20|8091.51|8091.51|8072.99|8072.99|8091.51|8091.51|8072.11|8072.11|0
1652880630000|2022-05-18 13:30:30|8072.68|8072.68|8076.29|8076.29|8076.66|8076.66|8066.47|8066.47|0
1652880640000|2022-05-18 13:30:40|8076.28|8076.28|8077.66|8077.66|8077.94|8077.94|8075.36|8075.36|0
1652880650000|2022-05-18 13:30:50|8077.67|8077.67|8074.61|8074.61|8079.98|8079.98|8074.61|8074.61|0
1652880660000|2022-05-18 13:31:00|8074.57|8074.57|8078|8078|8079.13|8079.13|8073.47|8073.47|0
1652880670000|2022-05-18 13:31:10|8076.87|8076.87|8079.39|8079.39|8079.39|8079.39|8072.3|8072.3|0
1652880680000|2022-05-18 13:31:20|8078.83|8078.83|8083.67|8083.67|8083.67|8083.67|8078.54|8078.54|0
1652880690000|2022-05-18 13:31:30|8081.41|8081.41|8083.11|8083.11|8083.11|8083.11|8080.57|8080.57|0
1652880700000|2022-05-18 13:31:40|8083.39|8083.39|8089.5|8089.5|8089.5|8089.5|8083.39|8083.39|0
1652880710000|2022-05-18 13:31:50|8088.37|8088.37|8086.4|8086.4|8088.37|8088.37|8082.44|8082.44|0
1652880720000|2022-05-18 13:32:00|8085.27|8085.27|8090.67|8090.67|8090.67|8090.67|8083.29|8083.29|0
1652880730000|2022-05-18 13:32:10|8091.8|8091.8|8089.82|8089.82|8094.34|8094.34|8089.53|8089.53|0
1652880740000|2022-05-18 13:32:20|8088.69|8088.69|8088.97|8088.97|8088.97|8088.97|8087.56|8087.56|0
1652880750000|2022-05-18 13:32:30|8088.69|8088.69|8086.32|8086.32|8089.53|8089.53|8082.64|8082.64|0
1652880760000|2022-05-18 13:32:40|8086.29|8086.29|8089.14|8089.14|8090.55|8090.55|8086.29|8086.29|0
1652880770000|2022-05-18 13:32:50|8090.27|8090.27|8089.99|8089.99|8090.27|8090.27|8089.14|8089.14|0
1652880780000|2022-05-18 13:33:00|8090.27|8090.27|8089.73|8089.73|8092.84|8092.84|8089.7|8089.7|0
1652880790000|2022-05-18 13:33:10|8089.45|8089.45|8088.09|8088.09|8089.45|8089.45|8085.55|8085.55|0
1652880800000|2022-05-18 13:33:20|8087.79|8087.79|8092.42|8092.42|8094.4|8094.4|8087.79|8087.79|0
1652880810000|2022-05-18 13:33:30|8092.99|8092.99|8087.34|8087.34|8093.01|8093.01|8087.34|8087.34|0
1652880820000|2022-05-18 13:33:40|8086.21|8086.21|8088.49|8088.49|8089.05|8089.05|8086.21|8086.21|0
1652880830000|2022-05-18 13:33:50|8088.77|8088.77|8087.6|8087.6|8088.77|8088.77|8086.47|8086.47|0
1652880840000|2022-05-18 13:34:00|8086.47|8086.47|8083.95|8083.95|8089.85|8089.85|8083.95|8083.95|0
1652880850000|2022-05-18 13:34:10|8085.08|8085.08|8082.79|8082.79|8085.08|8085.08|8081.94|8081.94|0
1652880860000|2022-05-18 13:34:20|8083.07|8083.07|8085.87|8085.87|8086.72|8086.72|8082.5|8082.5|0
1652880870000|2022-05-18 13:34:30|8086.16|8086.16|8087.31|8087.31|8087.31|8087.31|8086.16|8086.16|0
1652880880000|2022-05-18 13:34:40|8087.59|8087.59|8087.87|8087.87|8090.13|8090.13|8087.59|8087.59|0
1652880890000|2022-05-18 13:34:50|8089|8089|8092.18|8092.18|8092.19|8092.19|8087.87|8087.87|0
1652880900000|2022-05-18 13:35:00|8091.05|8091.05|8094.72|8094.72|8096.14|8096.14|8091.05|8091.05|0
1652880910000|2022-05-18 13:35:10|8094.76|8094.76|8097.35|8097.35|8097.35|8097.35|8094.76|8094.76|0
1652880920000|2022-05-18 13:35:20|8095.66|8095.66|8097.31|8097.31|8097.31|8097.31|8094.21|8094.21|0
1652880930000|2022-05-18 13:35:30|8098.73|8098.73|8101.31|8101.31|8101.59|8101.59|8098.73|8098.73|0
1652880940000|2022-05-18 13:35:40|8101.03|8101.03|8095.03|8095.03|8101.05|8101.05|8095.03|8095.03|0
1652880950000|2022-05-18 13:35:50|8095.88|8095.88|8094.9|8094.9|8097|8097|8094.69|8094.69|0
1652880960000|2022-05-18 13:36:00|8095.18|8095.18|8097.99|8097.99|8097.99|8097.99|8095.18|8095.18|0
1652880970000|2022-05-18 13:36:10|8098.55|8098.55|8100.8|8100.8|8100.8|8100.8|8097.43|8097.43|0
1652880980000|2022-05-18 13:36:20|8101.08|8101.08|8097.15|8097.15|8101.08|8101.08|8096.88|8096.88|0
1652880990000|2022-05-18 13:36:30|8098|8098|8097.13|8097.13|8098|8098|8096.85|8096.85|0
1652881000000|2022-05-18 13:36:40|8097.03|8097.03|8095.92|8095.92|8098.16|8098.16|8095.61|8095.61|0
1652881010000|2022-05-18 13:36:50|8095.95|8095.95|8097.14|8097.14|8097.97|8097.97|8095.95|8095.95|0
1652881020000|2022-05-18 13:37:00|8097.42|8097.42|8098.26|8098.26|8099.39|8099.39|8097.42|8097.42|0
1652881030000|2022-05-18 13:37:10|8099.39|8099.39|8101.44|8101.44|8102.56|8102.56|8099.39|8099.39|0
1652881040000|2022-05-18 13:37:20|8101.42|8101.42|8101.21|8101.21|8101.49|8101.49|8101.21|8101.21|0
1652881050000|2022-05-18 13:37:30|8101.49|8101.49|8101.53|8101.53|8101.8|8101.8|8101.49|8101.49|0
1652881060000|2022-05-18 13:37:40|8101.55|8101.55|8099.83|8099.83|8101.83|8101.83|8099.52|8099.52|0
1652881070000|2022-05-18 13:37:50|8099.55|8099.55|8103.76|8103.76|8103.78|8103.78|8099.55|8099.55|0
1652881080000|2022-05-18 13:38:00|8104.61|8104.61|8103.06|8103.06|8104.9|8104.9|8103.06|8103.06|0
1652881090000|2022-05-18 13:38:10|8102.77|8102.77|8099.34|8099.34|8102.77|8102.77|8098.78|8098.78|0
1652881100000|2022-05-18 13:38:20|8099.36|8099.36|8095.4|8095.4|8099.36|8099.36|8095.4|8095.4|0
1652881110000|2022-05-18 13:38:30|8095.69|8095.69|8098.01|8098.01|8098.01|8098.01|8095.69|8095.69|0
1652881120000|2022-05-18 13:38:40|8097.44|8097.44|8096.88|8096.88|8098.59|8098.59|8096.88|8096.88|0
1652881130000|2022-05-18 13:38:50|8096.85|8096.85|8096.2|8096.2|8096.85|8096.85|8093.73|8093.73|0
1652881140000|2022-05-18 13:39:00|8096.22|8096.22|8095.18|8095.18|8096.63|8096.63|8095.18|8095.18|0
1652881150000|2022-05-18 13:39:10|8095.75|8095.75|8097.77|8097.77|8097.77|8097.77|8095.18|8095.18|0
1652881160000|2022-05-18 13:39:20|8097.2|8097.2|8098.05|8098.05|8099.17|8099.17|8096.92|8096.92|0
1652881170000|2022-05-18 13:39:30|8097.48|8097.48|8097.14|8097.14|8097.48|8097.48|8095.72|8095.72|0
1652881180000|2022-05-18 13:39:40|8097.08|8097.08|8091.63|8091.63|8097.36|8097.36|8091.63|8091.63|0
1652881190000|2022-05-18 13:39:50|8092.2|8092.2|8098.11|8098.11|8098.13|8098.13|8091.91|8091.91|0
1652881200000|2022-05-18 13:40:00|8097.83|8097.83|8094.41|8094.41|8098.68|8098.68|8092.71|8092.71|0
1652881210000|2022-05-18 13:40:10|8093.84|8093.84|8096.67|8096.67|8097.8|8097.8|8092.71|8092.71|0
1652881220000|2022-05-18 13:40:20|8096.39|8096.39|8093.2|8093.2|8096.39|8096.39|8092.05|8092.05|0
1652881230000|2022-05-18 13:40:30|8093.48|8093.48|8092.91|8092.91|8093.76|8093.76|8092.91|8092.91|0
1652881240000|2022-05-18 13:40:40|8092.95|8092.95|8096.91|8096.91|8096.91|8096.91|8092.95|8092.95|0
1652881250000|2022-05-18 13:40:50|8097.2|8097.2|8095.49|8095.49|8097.2|8097.2|8095.49|8095.49|0
1652881260000|2022-05-18 13:41:00|8095.51|8095.51|8096.88|8096.88|8096.88|8096.88|8094.03|8094.03|0
1652881270000|2022-05-18 13:41:10|8097.45|8097.45|8097.7|8097.7|8098.02|8098.02|8097.45|8097.45|0
1652881280000|2022-05-18 13:41:20|8096.57|8096.57|8096.55|8096.55|8098.52|8098.52|8096.26|8096.26|0
1652881290000|2022-05-18 13:41:30|8096.83|8096.83|8098.54|8098.54|8098.81|8098.81|8096.83|8096.83|0
1652881300000|2022-05-18 13:41:40|8097.41|8097.41|8095.16|8095.16|8097.41|8097.41|8094.88|8094.88|0
1652881310000|2022-05-18 13:41:50|8095.73|8095.73|8099.39|8099.39|8099.39|8099.39|8095.73|8095.73|0
1652881320000|2022-05-18 13:42:00|8100.52|8100.52|8099.94|8099.94|8100.53|8100.53|8099.38|8099.38|0
1652881330000|2022-05-18 13:42:10|8098.25|8098.25|8100.76|8100.76|8100.76|8100.76|8098.22|8098.22|0
1652881340000|2022-05-18 13:42:20|8099.35|8099.35|8099.93|8099.93|8099.97|8099.97|8097.92|8097.92|0
1652881350000|2022-05-18 13:42:30|8100.22|8100.22|8100.25|8100.25|8100.5|8100.5|8099.65|8099.65|0
1652881360000|2022-05-18 13:42:40|8100.21|8100.21|8101.43|8101.43|8101.43|8101.43|8100.21|8100.21|0
1652881370000|2022-05-18 13:42:50|8101.33|8101.33|8102.14|8102.14|8102.43|8102.43|8100.99|8100.99|0
1652881380000|2022-05-18 13:43:00|8102.42|8102.42|8103.25|8103.25|8103.25|8103.25|8101.55|8101.55|0
1652881390000|2022-05-18 13:43:10|8103.21|8103.21|8101.22|8101.22|8103.21|8103.21|8100.09|8100.09|0
1652881400000|2022-05-18 13:43:20|8100.94|8100.94|8097.93|8097.93|8101.5|8101.5|8096.8|8096.8|0
1652881410000|2022-05-18 13:43:30|8097.92|8097.92|8096.44|8096.44|8098.13|8098.13|8095.87|8095.87|0
1652881420000|2022-05-18 13:43:40|8097.56|8097.56|8096.42|8096.42|8097.85|8097.85|8096.42|8096.42|0
1652881430000|2022-05-18 13:43:50|8096.13|8096.13|8093.3|8093.3|8096.98|8096.98|8093.3|8093.3|0
1652881440000|2022-05-18 13:44:00|8093.59|8093.59|8098.98|8098.98|8099.3|8099.3|8093.59|8093.59|0
1652881450000|2022-05-18 13:44:10|8097.85|8097.85|8098.41|8098.41|8098.41|8098.41|8097.85|8097.85|0
1652881460000|2022-05-18 13:44:20|8098.4|8098.4|8097.54|8097.54|8098.4|8098.4|8097.26|8097.26|0
1652881470000|2022-05-18 13:44:30|8097.58|8097.58|8093.91|8093.91|8097.58|8097.58|8093.63|8093.63|0
1652881480000|2022-05-18 13:44:40|8094.48|8094.48|8097.08|8097.08|8097.36|8097.36|8094.44|8094.44|0
1652881490000|2022-05-18 13:44:50|8097.12|8097.12|8099.32|8099.32|8099.36|8099.36|8097.06|8097.06|0
1652881500000|2022-05-18 13:45:00|8099.03|8099.03|8098.19|8098.19|8099.03|8099.03|8096.49|8096.49|0
1652881510000|2022-05-18 13:45:10|8098.47|8098.47|8101.66|8101.66|8101.89|8101.89|8098.43|8098.43|0
1652881520000|2022-05-18 13:45:20|8101.95|8101.95|8103.09|8103.09|8103.09|8103.09|8101.95|8101.95|0
1652881530000|2022-05-18 13:45:30|8103.37|8103.37|8103.89|8103.89|8103.89|8103.89|8103.06|8103.06|0
1652881540000|2022-05-18 13:45:40|8104.18|8104.18|8104.77|8104.77|8105.62|8105.62|8103.65|8103.65|0
1652881550000|2022-05-18 13:45:50|8104.48|8104.48|8105.9|8105.9|8105.9|8105.9|8104.48|8104.48|0
1652881560000|2022-05-18 13:46:00|8105.33|8105.33|8103.3|8103.3|8105.33|8105.33|8102.17|8102.17|0
1652881570000|2022-05-18 13:46:10|8104.43|8104.43|8102.72|8102.72|8105.28|8105.28|8102.72|8102.72|0
1652881580000|2022-05-18 13:46:20|8102.15|8102.15|8102.73|8102.73|8102.73|8102.73|8100.76|8100.76|0
1652881590000|2022-05-18 13:46:30|8103.02|8103.02|8105.29|8105.29|8105.29|8105.29|8101.9|8101.9|0
1652881600000|2022-05-18 13:46:40|8104.16|8104.16|8104.13|8104.13|8104.16|8104.16|8103.58|8103.58|0
1652881610000|2022-05-18 13:46:50|8105.25|8105.25|8105.83|8105.83|8105.83|8105.83|8105.25|8105.25|0
1652881620000|2022-05-18 13:47:00|8106.96|8106.96|8111.25|8111.25|8111.25|8111.25|8106.96|8106.96|0
1652881630000|2022-05-18 13:47:10|8111.29|8111.29|8111.27|8111.27|8112.42|8112.42|8110.16|8110.16|0
1652881640000|2022-05-18 13:47:20|8111.29|8111.29|8114.37|8114.37|8114.37|8114.37|8111.29|8111.29|0
1652881650000|2022-05-18 13:47:30|8113.24|8113.24|8114.37|8114.37|8114.37|8114.37|8113.24|8113.24|0
1652881660000|2022-05-18 13:47:40|8115.49|8115.49|8116.62|8116.62|8116.62|8116.62|8115.49|8115.49|0
1652881670000|2022-05-18 13:47:50|8117.47|8117.47|8118.63|8118.63|8118.63|8118.63|8117.47|8117.47|0
1652881680000|2022-05-18 13:48:00|8118.35|8118.35|8120.61|8120.61|8121.77|8121.77|8117.78|8117.78|0
1652881690000|2022-05-18 13:48:10|8120.32|8120.32|8118.63|8118.63|8120.61|8120.61|8118.63|8118.63|0
1652881700000|2022-05-18 13:48:20|8119.75|8119.75|8120.1|8120.1|8121|8121|8119.19|8119.19|0
1652881710000|2022-05-18 13:48:30|8118.97|8118.97|8120.11|8120.11|8120.11|8120.11|8118.97|8118.97|0
1652881720000|2022-05-18 13:48:40|8119.83|8119.83|8116.96|8116.96|8119.83|8119.83|8116.96|8116.96|0
1652881730000|2022-05-18 13:48:50|8116.67|8116.67|8118.06|8118.06|8118.64|8118.64|8116.66|8116.66|0
1652881740000|2022-05-18 13:49:00|8118.05|8118.05|8121.43|8121.43|8121.47|8121.47|8118.05|8118.05|0
1652881750000|2022-05-18 13:49:10|8121.14|8121.14|8120|8120|8121.14|8121.14|8120|8120|0
1652881760000|2022-05-18 13:49:20|8119.97|8119.97|8121.93|8121.93|8121.93|8121.93|8119.97|8119.97|0
1652881770000|2022-05-18 13:49:30|8121.65|8121.65|8118.24|8118.24|8121.65|8121.65|8117.67|8117.67|0
1652881780000|2022-05-18 13:49:40|8118.25|8118.25|8116.36|8116.36|8118.9|8118.9|8116.36|8116.36|0
1652881790000|2022-05-18 13:49:50|8115.79|8115.79|8114.53|8114.53|8115.79|8115.79|8114.25|8114.25|0
1652881800000|2022-05-18 13:50:00|8112.27|8112.27|8110.52|8110.52|8112.86|8112.86|8110.52|8110.52|0
1652881810000|2022-05-18 13:50:10|8110.51|8110.51|8111.33|8111.33|8111.33|8111.33|8110.48|8110.48|0
1652881820000|2022-05-18 13:50:20|8111.89|8111.89|8111.06|8111.06|8113.04|8113.04|8111.06|8111.06|0
1652881830000|2022-05-18 13:50:30|8110.78|8110.78|8106.83|8106.83|8110.78|8110.78|8106.82|8106.82|0
1652881840000|2022-05-18 13:50:40|8104.57|8104.57|8100.74|8100.74|8104.57|8104.57|8100.17|8100.17|0
1652881850000|2022-05-18 13:50:50|8101.31|8101.31|8101.87|8101.87|8104.41|8104.41|8101.31|8101.31|0
1652881860000|2022-05-18 13:51:00|8101.84|8101.84|8097.84|8097.84|8101.84|8101.84|8097.56|8097.56|0
1652881870000|2022-05-18 13:51:10|8097.27|8097.27|8099|8099|8099|8099|8097|8097|0
1652881880000|2022-05-18 13:51:20|8100.13|8100.13|8100.13|8100.13|8100.13|8100.13|8100.13|8100.13|0
1652881890000|2022-05-18 13:51:30|8100.15|8100.15|8099.01|8099.01|8100.71|8100.71|8099.01|8099.01|0
1652881900000|2022-05-18 13:51:40|8098.73|8098.73|8097.58|8097.58|8098.99|8098.99|8096.45|8096.45|0
1652881910000|2022-05-18 13:51:50|8097.56|8097.56|8092.69|8092.69|8097.56|8097.56|8092.69|8092.69|0
1652881920000|2022-05-18 13:52:00|8092.67|8092.67|8091.17|8091.17|8094.37|8094.37|8091.17|8091.17|0
1652881930000|2022-05-18 13:52:10|8090.04|8090.04|8091.08|8091.08|8091.13|8091.13|8089.67|8089.67|0
1652881940000|2022-05-18 13:52:20|8091.09|8091.09|8093.91|8093.91|8093.93|8093.93|8091.09|8091.09|0
1652881950000|2022-05-18 13:52:30|8091.65|8091.65|8091.65|8091.65|8091.65|8091.65|8090.52|8090.52|0
1652881960000|2022-05-18 13:52:40|8091.37|8091.37|8092.5|8092.5|8093.35|8093.35|8091.37|8091.37|0
1652881970000|2022-05-18 13:52:50|8092.79|8092.79|8092.5|8092.5|8092.79|8092.79|8090.53|8090.53|0
1652881980000|2022-05-18 13:53:00|8093.35|8093.35|8093.82|8093.82|8093.82|8093.82|8091.53|8091.53|0
1652881990000|2022-05-18 13:53:10|8094.95|8094.95|8095.29|8095.29|8095.85|8095.85|8094.95|8094.95|0
1652882000000|2022-05-18 13:53:20|8095.3|8095.3|8095.3|8095.3|8095.3|8095.3|8095.02|8095.02|0
1652882010000|2022-05-18 13:53:30|8096.43|8096.43|8096.71|8096.71|8098.97|8098.97|8096.43|8096.43|0
1652882020000|2022-05-18 13:53:40|8096.43|8096.43|8098.72|8098.72|8098.72|8098.72|8096.43|8096.43|0
1652882030000|2022-05-18 13:53:50|8099.01|8099.01|8099.59|8099.59|8100.7|8100.7|8098.72|8098.72|0
1652882040000|2022-05-18 13:54:00|8099.87|8099.87|8101.28|8101.28|8101.85|8101.85|8099.87|8099.87|0
1652882050000|2022-05-18 13:54:10|8100.72|8100.72|8100.15|8100.15|8101|8101|8100.15|8100.15|0
1652882060000|2022-05-18 13:54:20|8100.43|8100.43|8103.23|8103.23|8103.23|8103.23|8100.37|8100.37|0
1652882070000|2022-05-18 13:54:30|8102.37|8102.37|8100.96|8100.96|8102.37|8102.37|8100.68|8100.68|0
1652882080000|2022-05-18 13:54:40|8101.53|8101.53|8102.08|8102.08|8102.08|8102.08|8101.51|8101.51|0
1652882090000|2022-05-18 13:54:50|8103.21|8103.21|8101.79|8101.79|8103.21|8103.21|8100.38|8100.38|0
1652882100000|2022-05-18 13:55:00|8102.36|8102.36|8102.36|8102.36|8102.64|8102.64|8102.08|8102.08|0
1652882110000|2022-05-18 13:55:10|8102.08|8102.08|8102.39|8102.39|8102.64|8102.64|8102.08|8102.08|0
1652882120000|2022-05-18 13:55:20|8102.67|8102.67|8100.1|8100.1|8103.8|8103.8|8100.1|8100.1|0
1652882130000|2022-05-18 13:55:30|8098.97|8098.97|8100.53|8100.53|8101.66|8101.66|8098.55|8098.55|0
1652882140000|2022-05-18 13:55:40|8100.82|8100.82|8099.12|8099.12|8100.82|8100.82|8099.12|8099.12|0
1652882150000|2022-05-18 13:55:50|8098.83|8098.83|8098.28|8098.28|8099.96|8099.96|8097.15|8097.15|0
1652882160000|2022-05-18 13:56:00|8097.15|8097.15|8098.56|8098.56|8100.54|8100.54|8097.15|8097.15|0
1652882170000|2022-05-18 13:56:10|8098.85|8098.85|8101.13|8101.13|8103.11|8103.11|8098.85|8098.85|0
1652882180000|2022-05-18 13:56:20|8100.28|8100.28|8102.26|8102.26|8102.26|8102.26|8099.15|8099.15|0
1652882190000|2022-05-18 13:56:30|8101.98|8101.98|8099.44|8099.44|8101.98|8101.98|8099.15|8099.15|0
1652882200000|2022-05-18 13:56:40|8101.69|8101.69|8101.69|8101.69|8101.98|8101.98|8100.57|8100.57|0
1652882210000|2022-05-18 13:56:50|8101.41|8101.41|8098.57|8098.57|8101.41|8101.41|8097.43|8097.43|0
1652882220000|2022-05-18 13:57:00|8098.86|8098.86|8097.42|8097.42|8098.86|8098.86|8096.32|8096.32|0
1652882230000|2022-05-18 13:57:10|8097.71|8097.71|8094.57|8094.57|8098.84|8098.84|8094.26|8094.26|0
1652882240000|2022-05-18 13:57:20|8096.83|8096.83|8097.99|8097.99|8097.99|8097.99|8096.83|8096.83|0
1652882250000|2022-05-18 13:57:30|8097.71|8097.71|8098.3|8098.3|8098.57|8098.57|8097.42|8097.42|0
1652882260000|2022-05-18 13:57:40|8099.43|8099.43|8098.23|8098.23|8100.28|8100.28|8098.23|8098.23|0
1652882270000|2022-05-18 13:57:50|8098.24|8098.24|8099.37|8099.37|8102.48|8102.48|8098.24|8098.24|0
1652882280000|2022-05-18 13:58:00|8099.09|8099.09|8093.94|8093.94|8100.22|8100.22|8092.85|8092.85|0
1652882290000|2022-05-18 13:58:10|8093.65|8093.65|8096.16|8096.16|8098.13|8098.13|8093.65|8093.65|0
1652882300000|2022-05-18 13:58:20|8095.59|8095.59|8094.74|8094.74|8097.85|8097.85|8094.74|8094.74|0
1652882310000|2022-05-18 13:58:30|8095.03|8095.03|8092.48|8092.48|8096.15|8096.15|8092.2|8092.2|0
1652882320000|2022-05-18 13:58:40|8092.77|8092.77|8098.46|8098.46|8098.74|8098.74|8092.77|8092.77|0
1652882330000|2022-05-18 13:58:50|8098.17|8098.17|8096.2|8096.2|8098.17|8098.17|8096.2|8096.2|0
1652882340000|2022-05-18 13:59:00|8095.07|8095.07|8096.48|8096.48|8097.05|8097.05|8095.07|8095.07|0
1652882350000|2022-05-18 13:59:10|8096.2|8096.2|8096.39|8096.39|8096.51|8096.51|8096.2|8096.2|0
1652882360000|2022-05-18 13:59:20|8094.98|8094.98|8093.28|8093.28|8094.98|8094.98|8093.28|8093.28|0
1652882370000|2022-05-18 13:59:30|8093|8093|8093.53|8093.53|8093.53|8093.53|8091.55|8091.55|0
1652882380000|2022-05-18 13:59:40|8093.74|8093.74|8095.11|8095.11|8095.11|8095.11|8093.17|8093.17|0
1652882390000|2022-05-18 13:59:50|8094.55|8094.55|8097.94|8097.94|8097.94|8097.94|8094.26|8094.26|0
1652882400000|2022-05-18 14:00:00|8098.22|8098.22|8095.88|8095.88|8098.22|8098.22|8094.47|8094.47|0
1652882410000|2022-05-18 14:00:10|8095.6|8095.6|8098.14|8098.14|8098.42|8098.42|8095.6|8095.6|0
1652882420000|2022-05-18 14:00:20|8098.42|8098.42|8098.42|8098.42|8098.42|8098.42|8097.86|8097.86|0
1652882430000|2022-05-18 14:00:30|8098.14|8098.14|8099.03|8099.03|8099.32|8099.32|8098.14|8098.14|0
1652882440000|2022-05-18 14:00:40|8099.6|8099.6|8104.6|8104.6|8104.6|8104.6|8099.58|8099.58|0
1652882450000|2022-05-18 14:00:50|8104.64|8104.64|8105.81|8105.81|8106.07|8106.07|8104.64|8104.64|0
1652882460000|2022-05-18 14:01:00|8105.85|8105.85|8105.55|8105.55|8105.86|8105.86|8105.55|8105.55|0
1652882470000|2022-05-18 14:01:10|8105.26|8105.26|8105.5|8105.5|8105.83|8105.83|8104.94|8104.94|0
1652882480000|2022-05-18 14:01:20|8105.22|8105.22|8107.82|8107.82|8107.82|8107.82|8102.68|8102.68|0
1652882490000|2022-05-18 14:01:30|8107.84|8107.84|8108.25|8108.25|8110.22|8110.22|8107.84|8107.84|0
1652882500000|2022-05-18 14:01:40|8107.97|8107.97|8104.16|8104.16|8108.25|8108.25|8103.91|8103.91|0
1652882510000|2022-05-18 14:01:50|8103.87|8103.87|8101.36|8101.36|8103.87|8103.87|8101.33|8101.33|0
1652882520000|2022-05-18 14:02:00|8101.64|8101.64|8100.46|8100.46|8101.64|8101.64|8099.88|8099.88|0
1652882530000|2022-05-18 14:02:10|8100.44|8100.44|8098.37|8098.37|8100.44|8100.44|8098.37|8098.37|0
1652882540000|2022-05-18 14:02:20|8098.38|8098.38|8102.1|8102.1|8102.63|8102.63|8098.38|8098.38|0
1652882550000|2022-05-18 14:02:30|8102.67|8102.67|8101.25|8101.25|8102.67|8102.67|8101.25|8101.25|0
1652882560000|2022-05-18 14:02:40|8101.82|8101.82|8100.62|8100.62|8103.23|8103.23|8100.62|8100.62|0
1652882570000|2022-05-18 14:02:50|8100.34|8100.34|8100.99|8100.99|8101.27|8101.27|8100.34|8100.34|0
1652882580000|2022-05-18 14:03:00|8100.7|8100.7|8100.42|8100.42|8100.7|8100.7|8100.42|8100.42|0
1652882590000|2022-05-18 14:03:10|8100.7|8100.7|8103.53|8103.53|8104.09|8104.09|8100.7|8100.7|0
1652882600000|2022-05-18 14:03:20|8102.11|8102.11|8104.94|8104.94|8104.94|8104.94|8102.11|8102.11|0
1652882610000|2022-05-18 14:03:30|8105.22|8105.22|8111.42|8111.42|8111.42|8111.42|8105.22|8105.22|0
1652882620000|2022-05-18 14:03:40|8111.7|8111.7|8114.53|8114.53|8114.53|8114.53|8111.42|8111.42|0
1652882630000|2022-05-18 14:03:50|8114.24|8114.24|8114.58|8114.58|8116.22|8116.22|8113.46|8113.46|0
1652882640000|2022-05-18 14:04:00|8115.71|8115.71|8119.44|8119.44|8119.44|8119.44|8115.71|8115.71|0
1652882650000|2022-05-18 14:04:10|8120.57|8120.57|8123.96|8123.96|8123.96|8123.96|8120.57|8120.57|0
1652882660000|2022-05-18 14:04:20|8124.52|8124.52|8128.23|8128.23|8128.48|8128.48|8124.52|8124.52|0
1652882670000|2022-05-18 14:04:30|8127.1|8127.1|8125.63|8125.63|8127.1|8127.1|8125.38|8125.38|0
1652882680000|2022-05-18 14:04:40|8125.91|8125.91|8125.33|8125.33|8126.21|8126.21|8125.33|8125.33|0
1652882690000|2022-05-18 14:04:50|8125.05|8125.05|8124.77|8124.77|8125.05|8125.05|8123.35|8123.35|0
1652882700000|2022-05-18 14:05:00|8125.9|8125.9|8122.51|8122.51|8125.9|8125.9|8122.51|8122.51|0
1652882710000|2022-05-18 14:05:10|8122.23|8122.23|8121.97|8121.97|8122.23|8122.23|8121.66|8121.66|0
1652882720000|2022-05-18 14:05:20|8121.7|8121.7|8123.07|8123.07|8123.39|8123.39|8121.42|8121.42|0
1652882730000|2022-05-18 14:05:30|8123.1|8123.1|8123.48|8123.48|8124.11|8124.11|8123.1|8123.1|0
1652882740000|2022-05-18 14:05:40|8123.46|8123.46|8122.31|8122.31|8123.46|8123.46|8120.3|8120.3|0
1652882750000|2022-05-18 14:05:50|8122.29|8122.29|8124.84|8124.84|8125.12|8125.12|8122.29|8122.29|0
1652882760000|2022-05-18 14:06:00|8124.55|8124.55|8124.8|8124.8|8125.97|8125.97|8123.99|8123.99|0
1652882770000|2022-05-18 14:06:10|8124.52|8124.52|8124.63|8124.63|8125.87|8125.87|8122.37|8122.37|0
1652882780000|2022-05-18 14:06:20|8124.92|8124.92|8126.3|8126.3|8127.46|8127.46|8124.92|8124.92|0
1652882790000|2022-05-18 14:06:30|8126.32|8126.32|8125.19|8125.19|8126.6|8126.6|8125.19|8125.19|0
1652882800000|2022-05-18 14:06:40|8124.9|8124.9|8126.28|8126.28|8126.88|8126.88|8124.9|8124.9|0
1652882810000|2022-05-18 14:06:50|8126.56|8126.56|8126.85|8126.85|8127.13|8127.13|8126.56|8126.56|0
1652882820000|2022-05-18 14:07:00|8126.56|8126.56|8122.87|8122.87|8126.56|8126.56|8122.87|8122.87|0
1652882830000|2022-05-18 14:07:10|8122.86|8122.86|8119.41|8119.41|8122.86|8122.86|8119.41|8119.41|0
1652882840000|2022-05-18 14:07:20|8119.13|8119.13|8119.41|8119.41|8119.98|8119.98|8118.84|8118.84|0
1652882850000|2022-05-18 14:07:30|8119.13|8119.13|8119.38|8119.38|8119.38|8119.38|8117.97|8117.97|0
1652882860000|2022-05-18 14:07:40|8118.53|8118.53|8120.82|8120.82|8120.84|8120.84|8118.53|8118.53|0
1652882870000|2022-05-18 14:07:50|8121.39|8121.39|8121.67|8121.67|8121.67|8121.67|8121.39|8121.39|0
1652882880000|2022-05-18 14:08:00|8121.96|8121.96|8124.5|8124.5|8125.06|8125.06|8121.96|8121.96|0
1652882890000|2022-05-18 14:08:10|8124.48|8124.48|8125.6|8125.6|8125.6|8125.6|8123.9|8123.9|0
1652882900000|2022-05-18 14:08:20|8125.62|8125.62|8127.9|8127.9|8127.9|8127.9|8125.62|8125.62|0
1652882910000|2022-05-18 14:08:30|8127.62|8127.62|8125.36|8125.36|8127.62|8127.62|8125.36|8125.36|0
1652882920000|2022-05-18 14:08:40|8125.32|8125.32|8123.92|8123.92|8125.32|8125.32|8123.64|8123.64|0
1652882930000|2022-05-18 14:08:50|8123.88|8123.88|8125.66|8125.66|8125.66|8125.66|8123.6|8123.6|0
1652882940000|2022-05-18 14:09:00|8125.69|8125.69|8125.23|8125.23|8125.97|8125.97|8125.23|8125.23|0
1652882950000|2022-05-18 14:09:10|8125.51|8125.51|8125.23|8125.23|8125.51|8125.51|8124.95|8124.95|0
1652882960000|2022-05-18 14:09:20|8124.1|8124.1|8125.8|8125.8|8125.8|8125.8|8123.82|8123.82|0
1652882970000|2022-05-18 14:09:30|8125.51|8125.51|8126.36|8126.36|8126.92|8126.92|8125.51|8125.51|0
1652882980000|2022-05-18 14:09:40|8126.64|8126.64|8128.61|8128.61|8128.62|8128.62|8126.64|8126.64|0
1652882990000|2022-05-18 14:09:50|8128.32|8128.32|8127.47|8127.47|8128.32|8128.32|8126.91|8126.91|0
1652883000000|2022-05-18 14:10:00|8127.19|8127.19|8126.11|8126.11|8127.19|8127.19|8125.82|8125.82|0
1652883010000|2022-05-18 14:10:10|8126.39|8126.39|8126.96|8126.96|8127.24|8127.24|8126.39|8126.39|0
1652883020000|2022-05-18 14:10:20|8127.24|8127.24|8128.09|8128.09|8128.65|8128.65|8127.24|8127.24|0
1652883030000|2022-05-18 14:10:30|8128.07|8128.07|8128.37|8128.37|8128.37|8128.37|8128.07|8128.07|0
1652883040000|2022-05-18 14:10:40|8128.65|8128.65|8128.09|8128.09|8128.65|8128.65|8127.52|8127.52|0
1652883050000|2022-05-18 14:10:50|8126.96|8126.96|8127.21|8127.21|8127.21|8127.21|8125.52|8125.52|0
1652883060000|2022-05-18 14:11:00|8126.93|8126.93|8125.52|8125.52|8126.93|8126.93|8125.52|8125.52|0
1652883070000|2022-05-18 14:11:10|8125.23|8125.23|8124.07|8124.07|8125.23|8125.23|8123.78|8123.78|0
1652883080000|2022-05-18 14:11:20|8123.5|8123.5|8118.95|8118.95|8123.5|8123.5|8118.65|8118.65|0
1652883090000|2022-05-18 14:11:30|8119.23|8119.23|8118.38|8118.38|8119.23|8119.23|8118.38|8118.38|0
1652883100000|2022-05-18 14:11:40|8118.1|8118.1|8119.79|8119.79|8120.08|8120.08|8118.1|8118.1|0
1652883110000|2022-05-18 14:11:50|8119.75|8119.75|8120.38|8120.38|8120.38|8120.38|8119.75|8119.75|0
1652883120000|2022-05-18 14:12:00|8120.09|8120.09|8118.89|8118.89|8120.09|8120.09|8118.89|8118.89|0
1652883130000|2022-05-18 14:12:10|8119.17|8119.17|8119.74|8119.74|8120.02|8120.02|8119.17|8119.17|0
1652883140000|2022-05-18 14:12:20|8119.46|8119.46|8117.5|8117.5|8119.46|8119.46|8117.5|8117.5|0
1652883150000|2022-05-18 14:12:30|8116.94|8116.94|8116.59|8116.59|8117.44|8117.44|8116.59|8116.59|0
1652883160000|2022-05-18 14:12:40|8116.56|8116.56|8115.69|8115.69|8117.1|8117.1|8115.69|8115.69|0
1652883170000|2022-05-18 14:12:50|8114.84|8114.84|8113.71|8113.71|8114.84|8114.84|8113.43|8113.43|0
1652883180000|2022-05-18 14:13:00|8114.84|8114.84|8116.82|8116.82|8116.82|8116.82|8114.84|8114.84|0
1652883190000|2022-05-18 14:13:10|8117.39|8117.39|8120.82|8120.82|8120.82|8120.82|8117.39|8117.39|0
1652883200000|2022-05-18 14:13:20|8121.1|8121.1|8120.55|8120.55|8121.12|8121.12|8120.55|8120.55|0
1652883210000|2022-05-18 14:13:30|8120.27|8120.27|8125.46|8125.46|8125.46|8125.46|8120.27|8120.27|0
1652883220000|2022-05-18 14:13:40|8125.43|8125.43|8124.86|8124.86|8125.43|8125.43|8124.86|8124.86|0
1652883230000|2022-05-18 14:13:50|8124.58|8124.58|8124.01|8124.01|8124.58|8124.58|8123.73|8123.73|0
1652883240000|2022-05-18 14:14:00|8123.73|8123.73|8123.44|8123.44|8123.73|8123.73|8121.75|8121.75|0
1652883250000|2022-05-18 14:14:10|8122.32|8122.32|8124.01|8124.01|8124.29|8124.29|8122.32|8122.32|0
1652883260000|2022-05-18 14:14:20|8124.29|8124.29|8124.07|8124.07|8124.6|8124.6|8124.01|8124.01|0
1652883270000|2022-05-18 14:14:30|8123.79|8123.79|8124.92|8124.92|8124.92|8124.92|8123.79|8123.79|0
1652883280000|2022-05-18 14:14:40|8124.94|8124.94|8125.22|8125.22|8125.51|8125.51|8124.94|8124.94|0
1652883290000|2022-05-18 14:14:50|8124.94|8124.94|8124.94|8124.94|8124.94|8124.94|8124.66|8124.66|0
1652883300000|2022-05-18 14:15:00|8124.66|8124.66|8124.96|8124.96|8124.96|8124.96|8124.39|8124.39|0
1652883310000|2022-05-18 14:15:10|8124.68|8124.68|8120.43|8120.43|8124.68|8124.68|8120.43|8120.43|0
1652883320000|2022-05-18 14:15:20|8120.71|8120.71|8120.15|8120.15|8121.28|8121.28|8120.15|8120.15|0
1652883330000|2022-05-18 14:15:30|8120.43|8120.43|8119.85|8119.85|8121|8121|8119.85|8119.85|0
1652883340000|2022-05-18 14:15:40|8119.92|8119.92|8117.66|8117.66|8119.92|8119.92|8117.66|8117.66|0
1652883350000|2022-05-18 14:15:50|8117.94|8117.94|8114.78|8114.78|8117.94|8117.94|8114.78|8114.78|0
1652883360000|2022-05-18 14:16:00|8113.65|8113.65|8112.8|8112.8|8113.65|8113.65|8112.24|8112.24|0
1652883370000|2022-05-18 14:16:10|8110.54|8110.54|8112.11|8112.11|8112.11|8112.11|8110.41|8110.41|0
1652883380000|2022-05-18 14:16:20|8111.82|8111.82|8111.12|8111.12|8111.82|8111.82|8109.84|8109.84|0
1652883390000|2022-05-18 14:16:30|8111.1|8111.1|8114.55|8114.55|8114.55|8114.55|8111.1|8111.1|0
1652883400000|2022-05-18 14:16:40|8114.59|8114.59|8114.64|8114.64|8114.89|8114.89|8114.59|8114.59|0
1652883410000|2022-05-18 14:16:50|8114.92|8114.92|8115.77|8115.77|8115.77|8115.77|8114.92|8114.92|0
1652883420000|2022-05-18 14:17:00|8115.49|8115.49|8115.49|8115.49|8115.49|8115.49|8115.49|8115.49|0
1652883430000|2022-05-18 14:17:10|8114.36|8114.36|8118.34|8118.34|8118.91|8118.91|8114.36|8114.36|0
1652883440000|2022-05-18 14:17:20|8118.62|8118.62|8123.45|8123.45|8123.45|8123.45|8118.62|8118.62|0
1652883450000|2022-05-18 14:17:30|8123.73|8123.73|8123.23|8123.23|8124.08|8124.08|8123.23|8123.23|0
1652883460000|2022-05-18 14:17:40|8123.8|8123.8|8122.95|8122.95|8123.8|8123.8|8122.93|8122.93|0
1652883470000|2022-05-18 14:17:50|8122.97|8122.97|8122.72|8122.72|8122.97|8122.97|8122.69|8122.69|0
1652883480000|2022-05-18 14:18:00|8123.85|8123.85|8126.15|8126.15|8126.72|8126.72|8123.85|8123.85|0
1652883490000|2022-05-18 14:18:10|8127|8127|8127.57|8127.57|8127.57|8127.57|8127|8127|0
1652883500000|2022-05-18 14:18:20|8127.53|8127.53|8127.56|8127.56|8127.56|8127.56|8126.96|8126.96|0
1652883510000|2022-05-18 14:18:30|8127.58|8127.58|8127.93|8127.93|8127.93|8127.93|8127.32|8127.32|0
1652883520000|2022-05-18 14:18:40|8127.97|8127.97|8126.59|8126.59|8128|8128|8126.59|8126.59|0
1652883530000|2022-05-18 14:18:50|8126.56|8126.56|8126.05|8126.05|8126.63|8126.63|8126.05|8126.05|0
1652883540000|2022-05-18 14:19:00|8126.02|8126.02|8125.74|8125.74|8126.3|8126.3|8125.74|8125.74|0
1652883550000|2022-05-18 14:19:10|8125.45|8125.45|8125.43|8125.43|8125.74|8125.74|8125.43|8125.43|0
1652883560000|2022-05-18 14:19:20|8125.99|8125.99|8125.71|8125.71|8125.99|8125.99|8125.71|8125.71|0
1652883570000|2022-05-18 14:19:30|8125.78|8125.78|8125.45|8125.45|8125.78|8125.78|8125.16|8125.16|0
1652883580000|2022-05-18 14:19:40|8125.73|8125.73|8126.56|8126.56|8126.56|8126.56|8125.73|8125.73|0
1652883590000|2022-05-18 14:19:50|8126.6|8126.6|8126.62|8126.62|8126.62|8126.62|8126.6|8126.6|0
1652883600000|2022-05-18 14:20:00|8126.61|8126.61|8126.32|8126.32|8126.61|8126.61|8126.04|8126.04|0
1652883610000|2022-05-18 14:20:10|8126.89|8126.89|8126.89|8126.89|8126.89|8126.89|8126.89|8126.89|0
1652883620000|2022-05-18 14:20:20|8127.17|8127.17|8127.45|8127.45|8127.74|8127.74|8127.17|8127.17|0
1652883630000|2022-05-18 14:20:30|8128.02|8128.02|8128.3|8128.3|8128.3|8128.3|8128.02|8128.02|0
1652883640000|2022-05-18 14:20:40|8128.59|8128.59|8129.44|8129.44|8129.44|8129.44|8128.59|8128.59|0
1652883650000|2022-05-18 14:20:50|8129.15|8129.15|8128.55|8128.55|8129.15|8129.15|8128.55|8128.55|0
1652883660000|2022-05-18 14:21:00|8128.27|8128.27|8124.31|8124.31|8128.27|8128.27|8123.18|8123.18|0
1652883670000|2022-05-18 14:21:10|8124.59|8124.59|8126.29|8126.29|8126.29|8126.29|8124.31|8124.31|0
1652883680000|2022-05-18 14:21:20|8125.15|8125.15|8122.9|8122.9|8125.15|8125.15|8121.77|8121.77|0
1652883690000|2022-05-18 14:21:30|8122.61|8122.61|8121.16|8121.16|8122.61|8122.61|8120.04|8120.04|0
1652883700000|2022-05-18 14:21:40|8121.45|8121.45|8123.43|8123.43|8123.43|8123.43|8121.45|8121.45|0
1652883710000|2022-05-18 14:21:50|8123.45|8123.45|8121.76|8121.76|8123.45|8123.45|8121.76|8121.76|0
1652883720000|2022-05-18 14:22:00|8121.62|8121.62|8121.33|8121.33|8121.9|8121.9|8121.33|8121.33|0
1652883730000|2022-05-18 14:22:10|8122.46|8122.46|8123.88|8123.88|8124.16|8124.16|8122.46|8122.46|0
1652883740000|2022-05-18 14:22:20|8123.85|8123.85|8126.94|8126.94|8126.94|8126.94|8123.83|8123.83|0
1652883750000|2022-05-18 14:22:30|8126.95|8126.95|8126.67|8126.67|8126.95|8126.95|8126.67|8126.67|0
1652883760000|2022-05-18 14:22:40|8126.38|8126.38|8126.1|8126.1|8126.38|8126.38|8126.1|8126.1|0
1652883770000|2022-05-18 14:22:50|8126.38|8126.38|8124.39|8124.39|8126.4|8126.4|8124.39|8124.39|0
1652883780000|2022-05-18 14:23:00|8124.36|8124.36|8121.53|8121.53|8124.36|8124.36|8121.53|8121.53|0
1652883790000|2022-05-18 14:23:10|8120.4|8120.4|8120.12|8120.12|8120.69|8120.69|8120.12|8120.12|0
1652883800000|2022-05-18 14:23:20|8118.99|8118.99|8119.61|8119.61|8119.84|8119.84|8118.99|8118.99|0
1652883810000|2022-05-18 14:23:30|8120.74|8120.74|8118.98|8118.98|8120.74|8120.74|8118.98|8118.98|0
1652883820000|2022-05-18 14:23:40|8118.7|8118.7|8119.54|8119.54|8120.68|8120.68|8118.7|8118.7|0
1652883830000|2022-05-18 14:23:50|8119.26|8119.26|8114.7|8114.7|8119.26|8119.26|8114.7|8114.7|0
1652883840000|2022-05-18 14:24:00|8114.4|8114.4|8115.29|8115.29|8115.29|8115.29|8114.4|8114.4|0
1652883850000|2022-05-18 14:24:10|8113.87|8113.87|8113.9|8113.9|8114.46|8114.46|8113.81|8113.81|0
1652883860000|2022-05-18 14:24:20|8113.33|8113.33|8110.74|8110.74|8113.36|8113.36|8110.74|8110.74|0
1652883870000|2022-05-18 14:24:30|8109.61|8109.61|8110.18|8110.18|8110.18|8110.18|8107.35|8107.35|0
1652883880000|2022-05-18 14:24:40|8110.46|8110.46|8113.18|8113.18|8113.47|8113.47|8110.46|8110.46|0
1652883890000|2022-05-18 14:24:50|8113.47|8113.47|8114.09|8114.09|8114.38|8114.38|8113.47|8113.47|0
1652883900000|2022-05-18 14:25:00|8114.01|8114.01|8114.26|8114.26|8114.26|8114.26|8113.98|8113.98|0
1652883910000|2022-05-18 14:25:10|8115.39|8115.39|8115.39|8115.39|8115.39|8115.39|8115.39|8115.39|0
1652883920000|2022-05-18 14:25:20|8115.32|8115.32|8116.45|8116.45|8117.01|8117.01|8115.32|8115.32|0
1652883930000|2022-05-18 14:25:30|8116.16|8116.16|8115.33|8115.33|8116.16|8116.16|8115.02|8115.02|0
1652883940000|2022-05-18 14:25:40|8115.89|8115.89|8115.61|8115.61|8115.89|8115.89|8115.61|8115.61|0
1652883950000|2022-05-18 14:25:50|8115.33|8115.33|8111.92|8111.92|8115.33|8115.33|8111.91|8111.91|0
1652883960000|2022-05-18 14:26:00|8110.79|8110.79|8115.1|8115.1|8115.1|8115.1|8110.79|8110.79|0
1652883970000|2022-05-18 14:26:10|8115.38|8115.38|8115.38|8115.38|8115.38|8115.38|8115.38|8115.38|0
1652883980000|2022-05-18 14:26:20|8114.53|8114.53|8113.25|8113.25|8114.53|8114.53|8113.25|8113.25|0
1652883990000|2022-05-18 14:26:30|8113.27|8113.27|8114.38|8114.38|8114.38|8114.38|8112.39|8112.39|0
1652884000000|2022-05-18 14:26:40|8114.66|8114.66|8114.39|8114.39|8114.66|8114.66|8114.38|8114.38|0
1652884010000|2022-05-18 14:26:50|8114.67|8114.67|8115.5|8115.5|8116.93|8116.93|8114.67|8114.67|0
1652884020000|2022-05-18 14:27:00|8115.21|8115.21|8113.19|8113.19|8115.21|8115.21|8113.19|8113.19|0
1652884030000|2022-05-18 14:27:10|8112.91|8112.91|8111.5|8111.5|8113.19|8113.19|8111.5|8111.5|0
1652884040000|2022-05-18 14:27:20|8111.78|8111.78|8112.06|8112.06|8112.06|8112.06|8111.78|8111.78|0
1652884050000|2022-05-18 14:27:30|8110.93|8110.93|8109.48|8109.48|8110.93|8110.93|8109.48|8109.48|0
1652884060000|2022-05-18 14:27:40|8108.06|8108.06|8106.65|8106.65|8108.06|8108.06|8106.37|8106.37|0
1652884070000|2022-05-18 14:27:50|8105.52|8105.52|8105.52|8105.52|8105.52|8105.52|8105.24|8105.24|0
1652884080000|2022-05-18 14:28:00|8105.5|8105.5|8106.02|8106.02|8106.92|8106.92|8105.5|8105.5|0
1652884090000|2022-05-18 14:28:10|8106.31|8106.31|8105.74|8105.74|8106.31|8106.31|8105.46|8105.46|0
1652884100000|2022-05-18 14:28:20|8105.72|8105.72|8103.77|8103.77|8106.29|8106.29|8103.77|8103.77|0
1652884110000|2022-05-18 14:28:30|8104.05|8104.05|8105.44|8105.44|8105.44|8105.44|8104.05|8104.05|0
1652884120000|2022-05-18 14:28:40|8104.87|8104.87|8104.87|8104.87|8104.87|8104.87|8104.59|8104.59|0
1652884130000|2022-05-18 14:28:50|8104.59|8104.59|8104.59|8104.59|8104.87|8104.87|8103.46|8103.46|0
1652884140000|2022-05-18 14:29:00|8105.16|8105.16|8105.64|8105.64|8105.64|8105.64|8104.59|8104.59|0
1652884150000|2022-05-18 14:29:10|8105.36|8105.36|8105.34|8105.34|8105.36|8105.36|8105.34|8105.34|0
1652884160000|2022-05-18 14:29:20|8105.06|8105.06|8101.32|8101.32|8105.06|8105.06|8101.32|8101.32|0
1652884170000|2022-05-18 14:29:30|8100.99|8100.99|8101.86|8101.86|8102.71|8102.71|8100.99|8100.99|0
1652884180000|2022-05-18 14:29:40|8101.88|8101.88|8104.09|8104.09|8104.09|8104.09|8101.88|8101.88|0
1652884190000|2022-05-18 14:29:50|8105.22|8105.22|8108.65|8108.65|8108.65|8108.65|8104.37|8104.37|0
1652884200000|2022-05-18 14:30:00|8110.07|8110.07|8111.51|8111.51|8113.21|8113.21|8109.5|8109.5|0
1652884210000|2022-05-18 14:30:10|8111.55|8111.55|8110.27|8110.27|8111.68|8111.68|8110.27|8110.27|0
1652884220000|2022-05-18 14:30:20|8110.56|8110.56|8112.03|8112.03|8114.01|8114.01|8110.05|8110.05|0
1652884230000|2022-05-18 14:30:30|8112.32|8112.32|8111.18|8111.18|8112.6|8112.6|8111.18|8111.18|0
1652884240000|2022-05-18 14:30:40|8111.47|8111.47|8112.03|8112.03|8112.03|8112.03|8111.47|8111.47|0
1652884250000|2022-05-18 14:30:50|8112.32|8112.32|8113.44|8113.44|8113.73|8113.73|8112.32|8112.32|0
1652884260000|2022-05-18 14:31:00|8113.47|8113.47|8111.49|8111.49|8114.03|8114.03|8110.92|8110.92|0
1652884270000|2022-05-18 14:31:10|8114.03|8114.03|8113.79|8113.79|8114.6|8114.6|8113.22|8113.22|0
1652884280000|2022-05-18 14:31:20|8113.77|8113.77|8112.61|8112.61|8113.77|8113.77|8112.61|8112.61|0
1652884290000|2022-05-18 14:31:30|8112.6|8112.6|8112.32|8112.32|8112.6|8112.6|8110.32|8110.32|0
1652884300000|2022-05-18 14:31:40|8112.6|8112.6|8111.75|8111.75|8112.6|8112.6|8111.75|8111.75|0
1652884310000|2022-05-18 14:31:50|8110.62|8110.62|8109.86|8109.86|8110.95|8110.95|8109.24|8109.24|0
1652884320000|2022-05-18 14:32:00|8108.73|8108.73|8106.37|8106.37|8108.75|8108.75|8106.37|8106.37|0
1652884330000|2022-05-18 14:32:10|8106.09|8106.09|8105.81|8105.81|8106.37|8106.37|8105.52|8105.52|0
1652884340000|2022-05-18 14:32:20|8106.09|8106.09|8105.2|8105.2|8106.09|8106.09|8105.2|8105.2|0
1652884350000|2022-05-18 14:32:30|8105.27|8105.27|8103.82|8103.82|8105.52|8105.52|8103.82|8103.82|0
1652884360000|2022-05-18 14:32:40|8104.67|8104.67|8108.4|8108.4|8108.4|8108.4|8104.67|8104.67|0
1652884370000|2022-05-18 14:32:50|8108.12|8108.12|8108.4|8108.4|8108.4|8108.4|8107.55|8107.55|0
1652884380000|2022-05-18 14:33:00|8108.12|8108.12|8108.37|8108.37|8108.68|8108.68|8108.09|8108.09|0
1652884390000|2022-05-18 14:33:10|8108.66|8108.66|8110.64|8110.64|8111.49|8111.49|8108.66|8108.66|0
1652884400000|2022-05-18 14:33:20|8110.93|8110.93|8110.96|8110.96|8110.96|8110.96|8110.89|8110.89|0
1652884410000|2022-05-18 14:33:30|8111.24|8111.24|8110.96|8110.96|8111.24|8111.24|8110.96|8110.96|0
1652884420000|2022-05-18 14:33:40|8109.26|8109.26|8109.83|8109.83|8109.83|8109.83|8108.93|8108.93|0
1652884430000|2022-05-18 14:33:50|8110.11|8110.11|8110.97|8110.97|8111.54|8111.54|8109.54|8109.54|0
1652884440000|2022-05-18 14:34:00|8110.69|8110.69|8110.69|8110.69|8111.26|8111.26|8110.69|8110.69|0
1652884450000|2022-05-18 14:34:10|8110.41|8110.41|8109.58|8109.58|8110.41|8110.41|8109.58|8109.58|0
1652884460000|2022-05-18 14:34:20|8109.87|8109.87|8107.61|8107.61|8109.87|8109.87|8106.76|8106.76|0
1652884470000|2022-05-18 14:34:30|8107.89|8107.89|8107.59|8107.59|8107.89|8107.89|8107.3|8107.3|0
1652884480000|2022-05-18 14:34:40|8107.3|8107.3|8106.74|8106.74|8107.3|8107.3|8106.17|8106.17|0
1652884490000|2022-05-18 14:34:50|8106.45|8106.45|8106.45|8106.45|8106.74|8106.74|8106.17|8106.17|0
1652884500000|2022-05-18 14:35:00|8106.17|8106.17|8106.58|8106.58|8106.58|8106.58|8105.73|8105.73|0
1652884510000|2022-05-18 14:35:10|8106.62|8106.62|8105.4|8105.4|8106.62|8106.62|8104|8104|0
1652884520000|2022-05-18 14:35:20|8106.53|8106.53|8103.7|8103.7|8106.81|8106.81|8103.7|8103.7|0
1652884530000|2022-05-18 14:35:30|8103.99|8103.99|8098.85|8098.85|8105.4|8105.4|8098.84|8098.84|0
1652884540000|2022-05-18 14:35:40|8099.42|8099.42|8100.87|8100.87|8100.87|8100.87|8099.42|8099.42|0
1652884550000|2022-05-18 14:35:50|8100.59|8100.59|8100.25|8100.25|8100.59|8100.59|8100.25|8100.25|0
1652884560000|2022-05-18 14:36:00|8098.84|8098.84|8092.73|8092.73|8098.84|8098.84|8092.73|8092.73|0
1652884570000|2022-05-18 14:36:10|8093.86|8093.86|8092.43|8092.43|8093.86|8093.86|8090.16|8090.16|0
1652884580000|2022-05-18 14:36:20|8092.71|8092.71|8094.08|8094.08|8094.39|8094.39|8092.71|8092.71|0
1652884590000|2022-05-18 14:36:30|8091.83|8091.83|8091.81|8091.81|8091.83|8091.83|8091.54|8091.54|0
1652884600000|2022-05-18 14:36:40|8091.25|8091.25|8089.25|8089.25|8091.25|8091.25|8088.97|8088.97|0
1652884610000|2022-05-18 14:36:50|8089.54|8089.54|8084.96|8084.96|8089.54|8089.54|8084.96|8084.96|0
1652884620000|2022-05-18 14:37:00|8084.11|8084.11|8084.71|8084.71|8084.71|8084.71|8081.57|8081.57|0
1652884630000|2022-05-18 14:37:10|8084.14|8084.14|8084.35|8084.35|8084.38|8084.38|8084.09|8084.09|0
1652884640000|2022-05-18 14:37:20|8084.31|8084.31|8086.33|8086.33|8086.33|8086.33|8084.31|8084.31|0
1652884650000|2022-05-18 14:37:30|8086.62|8086.62|8084.41|8084.41|8086.62|8086.62|8084.41|8084.41|0
1652884660000|2022-05-18 14:37:40|8085.54|8085.54|8084.94|8084.94|8085.54|8085.54|8084.34|8084.34|0
1652884670000|2022-05-18 14:37:50|8085.22|8085.22|8082.92|8082.92|8085.22|8085.22|8082.87|8082.87|0
1652884680000|2022-05-18 14:38:00|8082.86|8082.86|8082.54|8082.54|8083.14|8083.14|8081.41|8081.41|0
1652884690000|2022-05-18 14:38:10|8083.1|8083.1|8083.41|8083.41|8083.7|8083.7|8083.1|8083.1|0
1652884700000|2022-05-18 14:38:20|8083.13|8083.13|8083.13|8083.13|8083.13|8083.13|8082.85|8082.85|0
1652884710000|2022-05-18 14:38:30|8083.17|8083.17|8084.58|8084.58|8085.14|8085.14|8083.17|8083.17|0
1652884720000|2022-05-18 14:38:40|8084.29|8084.29|8084.58|8084.58|8084.58|8084.58|8084.29|8084.29|0
1652884730000|2022-05-18 14:38:50|8084.29|8084.29|8083.69|8083.69|8084.29|8084.29|8083.69|8083.69|0
1652884740000|2022-05-18 14:39:00|8083.41|8083.41|8085.34|8085.34|8085.91|8085.91|8083.41|8083.41|0
1652884750000|2022-05-18 14:39:10|8085.06|8085.06|8083.05|8083.05|8085.06|8085.06|8082.52|8082.52|0
1652884760000|2022-05-18 14:39:20|8082.77|8082.77|8080.2|8080.2|8082.77|8082.77|8080.18|8080.18|0
1652884770000|2022-05-18 14:39:30|8080.77|8080.77|8079.64|8079.64|8080.77|8080.77|8079.64|8079.64|0
1652884780000|2022-05-18 14:39:40|8079.67|8079.67|8080.33|8080.33|8080.59|8080.59|8079.46|8079.46|0
1652884790000|2022-05-18 14:39:50|8080.31|8080.31|8083.2|8083.2|8083.2|8083.2|8080.31|8080.31|0
1652884800000|2022-05-18 14:40:00|8082.07|8082.07|8086.3|8086.3|8086.3|8086.3|8081.22|8081.22|0
1652884810000|2022-05-18 14:40:10|8086.32|8086.32|8085.7|8085.7|8086.57|8086.57|8085.44|8085.44|0
1652884820000|2022-05-18 14:40:20|8085.13|8085.13|8085.69|8085.69|8086.26|8086.26|8085.13|8085.13|0
1652884830000|2022-05-18 14:40:30|8085.41|8085.41|8086.82|8086.82|8086.82|8086.82|8085.41|8085.41|0
1652884840000|2022-05-18 14:40:40|8087.67|8087.67|8089.15|8089.15|8089.44|8089.44|8087.1|8087.1|0
1652884850000|2022-05-18 14:40:50|8090.28|8090.28|8091.13|8091.13|8091.13|8091.13|8089.43|8089.43|0
1652884860000|2022-05-18 14:41:00|8091.15|8091.15|8093.7|8093.7|8093.7|8093.7|8091.15|8091.15|0
1652884870000|2022-05-18 14:41:10|8093.98|8093.98|8095.09|8095.09|8095.67|8095.67|8093.98|8093.98|0
1652884880000|2022-05-18 14:41:20|8093.96|8093.96|8095.68|8095.68|8095.96|8095.96|8093.96|8093.96|0
1652884890000|2022-05-18 14:41:30|8095.96|8095.96|8097.37|8097.37|8097.37|8097.37|8094.26|8094.26|0
1652884900000|2022-05-18 14:41:40|8098.5|8098.5|8098.85|8098.85|8099.98|8099.98|8097.37|8097.37|0
1652884910000|2022-05-18 14:41:50|8098.8|8098.8|8098.83|8098.83|8100.21|8100.21|8098.8|8098.8|0
1652884920000|2022-05-18 14:42:00|8100.01|8100.01|8098.08|8098.08|8100.29|8100.29|8097.75|8097.75|0
1652884930000|2022-05-18 14:42:10|8097.8|8097.8|8098.64|8098.64|8098.92|8098.92|8097.23|8097.23|0
1652884940000|2022-05-18 14:42:20|8099.77|8099.77|8100.43|8100.43|8100.43|8100.43|8099.77|8099.77|0
1652884950000|2022-05-18 14:42:30|8100.72|8100.72|8101|8101|8101.85|8101.85|8100.72|8100.72|0
1652884960000|2022-05-18 14:42:40|8102.13|8102.13|8099.02|8099.02|8102.13|8102.13|8099.02|8099.02|0
1652884970000|2022-05-18 14:42:50|8097.89|8097.89|8099.28|8099.28|8099.28|8099.28|8097.61|8097.61|0
1652884980000|2022-05-18 14:43:00|8099.25|8099.25|8099.54|8099.54|8099.54|8099.54|8099.25|8099.25|0
1652884990000|2022-05-18 14:43:10|8099.82|8099.82|8100.95|8100.95|8100.95|8100.95|8099.82|8099.82|0
1652885000000|2022-05-18 14:43:20|8100.38|8100.38|8100.66|8100.66|8100.66|8100.66|8100.38|8100.38|0
1652885010000|2022-05-18 14:43:30|8100.38|8100.38|8100.1|8100.1|8100.38|8100.38|8100.1|8100.1|0
1652885020000|2022-05-18 14:43:40|8100.11|8100.11|8098.13|8098.13|8100.11|8100.11|8098.13|8098.13|0
1652885030000|2022-05-18 14:43:50|8097.85|8097.85|8098.13|8098.13|8098.42|8098.42|8097.85|8097.85|0
1652885040000|2022-05-18 14:44:00|8098.42|8098.42|8093.06|8093.06|8098.42|8098.42|8093.06|8093.06|0
1652885050000|2022-05-18 14:44:10|8094.19|8094.19|8092.71|8092.71|8094.19|8094.19|8091.33|8091.33|0
1652885060000|2022-05-18 14:44:20|8092.99|8092.99|8093.28|8093.28|8093.28|8093.28|8092.99|8092.99|0
1652885070000|2022-05-18 14:44:30|8092.99|8092.99|8095.19|8095.19|8095.48|8095.48|8092.64|8092.64|0
1652885080000|2022-05-18 14:44:40|8095.48|8095.48|8093.25|8093.25|8095.48|8095.48|8092.93|8092.93|0
1652885090000|2022-05-18 14:44:50|8093.24|8093.24|8092.35|8092.35|8093.24|8093.24|8092.35|8092.35|0
1652885100000|2022-05-18 14:45:00|8092.63|8092.63|8091.87|8091.87|8092.63|8092.63|8091.51|8091.51|0
1652885110000|2022-05-18 14:45:10|8091.85|8091.85|8091.26|8091.26|8091.85|8091.85|8090.97|8090.97|0
1652885120000|2022-05-18 14:45:20|8090.97|8090.97|8090.97|8090.97|8091.26|8091.26|8090.69|8090.69|0
1652885130000|2022-05-18 14:45:30|8092.95|8092.95|8092.95|8092.95|8094.36|8094.36|8092.95|8092.95|0
1652885140000|2022-05-18 14:45:40|8092.99|8092.99|8094.44|8094.44|8094.75|8094.75|8092.99|8092.99|0
1652885150000|2022-05-18 14:45:50|8094.16|8094.16|8095.04|8095.04|8095.04|8095.04|8094.16|8094.16|0
1652885160000|2022-05-18 14:46:00|8095.06|8095.06|8093.95|8093.95|8095.09|8095.09|8093.4|8093.4|0
1652885170000|2022-05-18 14:46:10|8095.08|8095.08|8096.89|8096.89|8097.18|8097.18|8095.08|8095.08|0
1652885180000|2022-05-18 14:46:20|8096.61|8096.61|8094.64|8094.64|8096.93|8096.93|8094.64|8094.64|0
1652885190000|2022-05-18 14:46:30|8094.93|8094.93|8096.1|8096.1|8096.1|8096.1|8094.64|8094.64|0
1652885200000|2022-05-18 14:46:40|8096.39|8096.39|8096.68|8096.68|8096.68|8096.68|8096.39|8096.39|0
1652885210000|2022-05-18 14:46:50|8096.4|8096.4|8095.9|8095.9|8096.45|8096.45|8095.89|8095.89|0
1652885220000|2022-05-18 14:47:00|8097.03|8097.03|8090.85|8090.85|8097.03|8097.03|8089.44|8089.44|0
1652885230000|2022-05-18 14:47:10|8091.13|8091.13|8094.24|8094.24|8094.24|8094.24|8091.13|8091.13|0
1652885240000|2022-05-18 14:47:20|8095.09|8095.09|8094.81|8094.81|8096.22|8096.22|8094.81|8094.81|0
1652885250000|2022-05-18 14:47:30|8094.52|8094.52|8096.22|8096.22|8096.22|8096.22|8094.24|8094.24|0
1652885260000|2022-05-18 14:47:40|8095.09|8095.09|8093.67|8093.67|8095.13|8095.13|8093.39|8093.39|0
1652885270000|2022-05-18 14:47:50|8093.39|8093.39|8097.29|8097.29|8097.29|8097.29|8093.39|8093.39|0
1652885280000|2022-05-18 14:48:00|8097.57|8097.57|8096.16|8096.16|8097.57|8097.57|8096.16|8096.16|0
1652885290000|2022-05-18 14:48:10|8097.86|8097.86|8095.06|8095.06|8097.86|8097.86|8094.77|8094.77|0
1652885300000|2022-05-18 14:48:20|8094.77|8094.77|8094.77|8094.77|8095.34|8095.34|8094.77|8094.77|0
1652885310000|2022-05-18 14:48:30|8095.06|8095.06|8094.57|8094.57|8097.63|8097.63|8094.53|8094.53|0
1652885320000|2022-05-18 14:48:40|8094.85|8094.85|8094.52|8094.52|8095.13|8095.13|8094.52|8094.52|0
1652885330000|2022-05-18 14:48:50|8094.24|8094.24|8094.73|8094.73|8094.81|8094.81|8094.24|8094.24|0
1652885340000|2022-05-18 14:49:00|8094.45|8094.45|8094.16|8094.16|8094.45|8094.45|8093.88|8093.88|0
1652885350000|2022-05-18 14:49:10|8093.88|8093.88|8095.01|8095.01|8095.01|8095.01|8093.88|8093.88|0
1652885360000|2022-05-18 14:49:20|8094.73|8094.73|8095.97|8095.97|8097.39|8097.39|8094.73|8094.73|0
1652885370000|2022-05-18 14:49:30|8095.69|8095.69|8092.4|8092.4|8095.93|8095.93|8092.39|8092.39|0
1652885380000|2022-05-18 14:49:40|8092.42|8092.42|8091.54|8091.54|8092.42|8092.42|8090.97|8090.97|0
1652885390000|2022-05-18 14:49:50|8093.79|8093.79|8096.62|8096.62|8096.62|8096.62|8093.79|8093.79|0
1652885400000|2022-05-18 14:50:00|8096.9|8096.9|8096.97|8096.97|8097.75|8097.75|8096.62|8096.62|0
1652885410000|2022-05-18 14:50:10|8095.84|8095.84|8094.62|8094.62|8095.84|8095.84|8094.62|8094.62|0
1652885420000|2022-05-18 14:50:20|8093.21|8093.21|8091.6|8091.6|8093.25|8093.25|8090.98|8090.98|0
1652885430000|2022-05-18 14:50:30|8091.32|8091.32|8090.29|8090.29|8091.62|8091.62|8090.27|8090.27|0
1652885440000|2022-05-18 14:50:40|8090.57|8090.57|8090.94|8090.94|8092.32|8092.32|8090.57|8090.57|0
1652885450000|2022-05-18 14:50:50|8089.81|8089.81|8090.9|8090.9|8090.94|8090.94|8089.81|8089.81|0
1652885460000|2022-05-18 14:51:00|8091.18|8091.18|8090.94|8090.94|8091.22|8091.22|8090.94|8090.94|0
1652885470000|2022-05-18 14:51:10|8090.66|8090.66|8090.06|8090.06|8090.66|8090.66|8090.06|8090.06|0
1652885480000|2022-05-18 14:51:20|8090.12|8090.12|8089.83|8089.83|8090.12|8090.12|8088.7|8088.7|0
1652885490000|2022-05-18 14:51:30|8089.84|8089.84|8088.15|8088.15|8089.84|8089.84|8087.3|8087.3|0
1652885500000|2022-05-18 14:51:40|8087.87|8087.87|8086.46|8086.46|8087.87|8087.87|8086.17|8086.17|0
1652885510000|2022-05-18 14:51:50|8086.54|8086.54|8085.14|8085.14|8086.84|8086.84|8085.14|8085.14|0
1652885520000|2022-05-18 14:52:00|8085.16|8085.16|8087.43|8087.43|8087.43|8087.43|8085.16|8085.16|0
1652885530000|2022-05-18 14:52:10|8086.86|8086.86|8083.6|8083.6|8086.86|8086.86|8083.6|8083.6|0
1652885540000|2022-05-18 14:52:20|8083.59|8083.59|8081.89|8081.89|8083.59|8083.59|8081.89|8081.89|0
1652885550000|2022-05-18 14:52:30|8081.61|8081.61|8079.07|8079.07|8081.61|8081.61|8077.09|8077.09|0
1652885560000|2022-05-18 14:52:40|8080.77|8080.77|8079.6|8079.6|8080.77|8080.77|8078.79|8078.79|0
1652885570000|2022-05-18 14:52:50|8080.73|8080.73|8078.13|8078.13|8080.73|8080.73|8078.13|8078.13|0
1652885580000|2022-05-18 14:53:00|8078.11|8078.11|8078.36|8078.36|8078.36|8078.36|8076.38|8076.38|0
1652885590000|2022-05-18 14:53:10|8078.64|8078.64|8078.06|8078.06|8078.64|8078.64|8076.66|8076.66|0
1652885600000|2022-05-18 14:53:20|8077.77|8077.77|8077.77|8077.77|8078.34|8078.34|8076.93|8076.93|0
1652885610000|2022-05-18 14:53:30|8078.06|8078.06|8076.06|8076.06|8078.06|8078.06|8076.06|8076.06|0
1652885620000|2022-05-18 14:53:40|8076.63|8076.63|8074.06|8074.06|8076.63|8076.63|8074.06|8074.06|0
1652885630000|2022-05-18 14:53:50|8073.77|8073.77|8069.46|8069.46|8073.77|8073.77|8068.62|8068.62|0
1652885640000|2022-05-18 14:54:00|8069.18|8069.18|8071.72|8071.72|8072.01|8072.01|8068.89|8068.89|0
1652885650000|2022-05-18 14:54:10|8071.44|8071.44|8072.25|8072.25|8072.25|8072.25|8070.83|8070.83|0
1652885660000|2022-05-18 14:54:20|8071.97|8071.97|8069.11|8069.11|8071.97|8071.97|8068.83|8068.83|0
1652885670000|2022-05-18 14:54:30|8069.04|8069.04|8069.61|8069.61|8070.17|8070.17|8069.04|8069.04|0
1652885680000|2022-05-18 14:54:40|8069.32|8069.32|8069.02|8069.02|8069.32|8069.32|8069.02|8069.02|0
1652885690000|2022-05-18 14:54:50|8069.58|8069.58|8069.31|8069.31|8071.01|8071.01|8069.27|8069.27|0
1652885700000|2022-05-18 14:55:00|8069.03|8069.03|8067.82|8067.82|8069.03|8069.03|8066.15|8066.15|0
1652885710000|2022-05-18 14:55:10|8067.84|8067.84|8069.61|8069.61|8069.61|8069.61|8067.84|8067.84|0
1652885720000|2022-05-18 14:55:20|8068.48|8068.48|8068.48|8068.48|8069.04|8069.04|8068.16|8068.16|0
1652885730000|2022-05-18 14:55:30|8068.41|8068.41|8068.73|8068.73|8068.76|8068.76|8067.06|8067.06|0
1652885740000|2022-05-18 14:55:40|8069.86|8069.86|8068.12|8068.12|8069.86|8069.86|8068.12|8068.12|0
1652885750000|2022-05-18 14:55:50|8067.84|8067.84|8066.96|8066.96|8069.25|8069.25|8066.14|8066.14|0
1652885760000|2022-05-18 14:56:00|8067.24|8067.24|8066.5|8066.5|8067.61|8067.61|8066.19|8066.19|0
1652885770000|2022-05-18 14:56:10|8067.63|8067.63|8068.53|8068.53|8068.81|8068.81|8067.63|8067.63|0
1652885780000|2022-05-18 14:56:20|8068.24|8068.24|8068.55|8068.55|8068.55|8068.55|8068.24|8068.24|0
1652885790000|2022-05-18 14:56:30|8068.59|8068.59|8069.23|8069.23|8069.23|8069.23|8068.59|8068.59|0
1652885800000|2022-05-18 14:56:40|8069.17|8069.17|8068.58|8068.58|8069.17|8069.17|8068.58|8068.58|0
1652885810000|2022-05-18 14:56:50|8068.66|8068.66|8068.15|8068.15|8069.01|8069.01|8067.84|8067.84|0
1652885820000|2022-05-18 14:57:00|8069.28|8069.28|8067.87|8067.87|8069.28|8069.28|8066.98|8066.98|0
1652885830000|2022-05-18 14:57:10|8067.89|8067.89|8066.56|8066.56|8068.17|8068.17|8066.23|8066.23|0
1652885840000|2022-05-18 14:57:20|8066.27|8066.27|8066.84|8066.84|8066.84|8066.84|8066.27|8066.27|0
1652885850000|2022-05-18 14:57:30|8065.71|8065.71|8062.73|8062.73|8065.71|8065.71|8062.73|8062.73|0
1652885860000|2022-05-18 14:57:40|8062.74|8062.74|8061.29|8061.29|8062.76|8062.76|8059.93|8059.93|0
1652885870000|2022-05-18 14:57:50|8061.57|8061.57|8063.55|8063.55|8063.55|8063.55|8061.57|8061.57|0
1652885880000|2022-05-18 14:58:00|8063.27|8063.27|8059.3|8059.3|8063.27|8063.27|8059.3|8059.3|0
1652885890000|2022-05-18 14:58:10|8059.19|8059.19|8059.41|8059.41|8059.69|8059.69|8059.12|8059.12|0
1652885900000|2022-05-18 14:58:20|8058.26|8058.26|8057.33|8057.33|8058.26|8058.26|8057.33|8057.33|0
1652885910000|2022-05-18 14:58:30|8057.9|8057.9|8060.17|8060.17|8060.17|8060.17|8057.88|8057.88|0
1652885920000|2022-05-18 14:58:40|8060.45|8060.45|8059.32|8059.32|8060.45|8060.45|8059.32|8059.32|0
1652885930000|2022-05-18 14:58:50|8059.3|8059.3|8051.84|8051.84|8059.3|8059.3|8051.84|8051.84|0
1652885940000|2022-05-18 14:59:00|8051.8|8051.8|8051.72|8051.72|8051.8|8051.8|8051.44|8051.44|0
1652885950000|2022-05-18 14:59:10|8051.69|8051.69|8051.74|8051.74|8052.61|8052.61|8049.21|8049.21|0
1652885960000|2022-05-18 14:59:20|8051.45|8051.45|8050.88|8050.88|8053.42|8053.42|8049.19|8049.19|0
1652885970000|2022-05-18 14:59:30|8052.01|8052.01|8054.56|8054.56|8054.56|8054.56|8052.01|8052.01|0
1652885980000|2022-05-18 14:59:40|8054.54|8054.54|8054.26|8054.26|8054.54|8054.54|8054.26|8054.26|0
1652885990000|2022-05-18 14:59:50|8054.82|8054.82|8054.78|8054.78|8055.67|8055.67|8053.41|8053.41|0
1652886000000|2022-05-18 15:00:00|8054.77|8054.77|8056.4|8056.4|8056.4|8056.4|8053.86|8053.86|0
1652886010000|2022-05-18 15:00:10|8057.25|8057.25|8056.45|8056.45|8057.25|8057.25|8056.4|8056.4|0
1652886020000|2022-05-18 15:00:20|8056.43|8056.43|8053.05|8053.05|8056.44|8056.44|8053.05|8053.05|0
1652886030000|2022-05-18 15:00:30|8053.33|8053.33|8055.3|8055.3|8055.3|8055.3|8053.33|8053.33|0
1652886040000|2022-05-18 15:00:40|8054.45|8054.45|8053.88|8053.88|8054.45|8054.45|8053.88|8053.88|0
1652886050000|2022-05-18 15:00:50|8053.03|8053.03|8054.82|8054.82|8055.05|8055.05|8053.03|8053.03|0
1652886060000|2022-05-18 15:01:00|8054.54|8054.54|8056.23|8056.23|8056.23|8056.23|8054.26|8054.26|0
1652886070000|2022-05-18 15:01:10|8055.67|8055.67|8054.27|8054.27|8055.67|8055.67|8053.97|8053.97|0
1652886080000|2022-05-18 15:01:20|8053.99|8053.99|8056.82|8056.82|8056.82|8056.82|8053.71|8053.71|0
1652886090000|2022-05-18 15:01:30|8057.1|8057.1|8055.4|8055.4|8057.1|8057.1|8055.4|8055.4|0
1652886100000|2022-05-18 15:01:40|8055.12|8055.12|8052.3|8052.3|8055.12|8055.12|8052.01|8052.01|0
1652886110000|2022-05-18 15:01:50|8051.17|8051.17|8054.22|8054.22|8055.34|8055.34|8051.11|8051.11|0
1652886120000|2022-05-18 15:02:00|8054.2|8054.2|8054.19|8054.19|8054.24|8054.24|8053.88|8053.88|0
1652886130000|2022-05-18 15:02:10|8053.9|8053.9|8054.47|8054.47|8054.47|8054.47|8053.9|8053.9|0
1652886140000|2022-05-18 15:02:20|8054.19|8054.19|8053.64|8053.64|8054.19|8054.19|8053.64|8053.64|0
1652886150000|2022-05-18 15:02:30|8053.63|8053.63|8053.35|8053.35|8053.91|8053.91|8053.35|8053.35|0
1652886160000|2022-05-18 15:02:40|8053.06|8053.06|8051.63|8051.63|8053.06|8053.06|8051.63|8051.63|0
1652886170000|2022-05-18 15:02:50|8051.35|8051.35|8046.26|8046.26|8051.35|8051.35|8046.26|8046.26|0
1652886180000|2022-05-18 15:03:00|8045.98|8045.98|8047.72|8047.72|8047.72|8047.72|8045.98|8045.98|0
1652886190000|2022-05-18 15:03:10|8047.43|8047.43|8047.15|8047.15|8047.43|8047.43|8046.87|8046.87|0
1652886200000|2022-05-18 15:03:20|8046.87|8046.87|8042.83|8042.83|8046.87|8046.87|8042.81|8042.81|0
1652886210000|2022-05-18 15:03:30|8043.11|8043.11|8044.52|8044.52|8044.52|8044.52|8043.11|8043.11|0
1652886220000|2022-05-18 15:03:40|8045.65|8045.65|8045.37|8045.37|8045.65|8045.65|8045.37|8045.37|0
1652886230000|2022-05-18 15:03:50|8045.35|8045.35|8041.61|8041.61|8045.35|8045.35|8041.61|8041.61|0
1652886240000|2022-05-18 15:04:00|8041.52|8041.52|8042.08|8042.08|8042.65|8042.65|8041.23|8041.23|0
1652886250000|2022-05-18 15:04:10|8040.95|8040.95|8040.68|8040.68|8040.95|8040.95|8040.65|8040.65|0
1652886270000|2022-05-18 15:04:30|8040.64|8040.64|8036.04|8036.04|8040.64|8040.64|8035.19|8035.19|0
1652886280000|2022-05-18 15:04:40|8034.91|8034.91|8034.92|8034.92|8034.92|8034.92|8034.34|8034.34|0
1652886290000|2022-05-18 15:04:50|8034.94|8034.94|8034.73|8034.73|8034.94|8034.94|8034.65|8034.65|0
1652886300000|2022-05-18 15:05:00|8034.45|8034.45|8034.45|8034.45|8034.45|8034.45|8034.45|8034.45|0
1652886310000|2022-05-18 15:05:10|8034.41|8034.41|8033.56|8033.56|8034.41|8034.41|8033.56|8033.56|0
1652886320000|2022-05-18 15:05:20|8033.84|8033.84|8034.69|8034.69|8034.69|8034.69|8033.84|8033.84|0
1652886330000|2022-05-18 15:05:30|8034.41|8034.41|8034.41|8034.41|8034.41|8034.41|8034.41|8034.41|0
1652886340000|2022-05-18 15:05:40|8034.13|8034.13|8035.25|8035.25|8035.25|8035.25|8034.13|8034.13|0
1652886350000|2022-05-18 15:05:50|8034.97|8034.97|8034.96|8034.96|8034.97|8034.97|8034.69|8034.69|0
1652886360000|2022-05-18 15:06:00|8035.24|8035.24|8034.67|8034.67|8035.24|8035.24|8033.83|8033.83|0
1652886370000|2022-05-18 15:06:10|8034.39|8034.39|8034.39|8034.39|8034.39|8034.39|8034.11|8034.11|0
1652886380000|2022-05-18 15:06:20|8034.11|8034.11|8034.11|8034.11|8034.11|8034.11|8033.82|8033.82|0
1652886390000|2022-05-18 15:06:30|8033.54|8033.54|8033.54|8033.54|8033.82|8033.82|8033.54|8033.54|0
1652886400000|2022-05-18 15:06:40|8033.52|8033.52|8032.41|8032.41|8033.54|8033.54|8032.12|8032.12|0
1652886410000|2022-05-18 15:06:50|8032.12|8032.12|8031.74|8031.74|8032.12|8032.12|8030.1|8030.1|0
1652886420000|2022-05-18 15:07:00|8030.61|8030.61|8027.78|8027.78|8030.61|8030.61|8027.21|8027.21|0
1652886430000|2022-05-18 15:07:10|8027.72|8027.72|8028.56|8028.56|8029.13|8029.13|8027.44|8027.44|0
1652886440000|2022-05-18 15:07:20|8028.28|8028.28|8028.28|8028.28|8028.28|8028.28|8028.28|8028.28|0
1652886450000|2022-05-18 15:07:30|8028.56|8028.56|8028.83|8028.83|8029.25|8029.25|8028.56|8028.56|0
1652886460000|2022-05-18 15:07:40|8028.55|8028.55|8029.68|8029.68|8029.96|8029.96|8028.55|8028.55|0
1652886470000|2022-05-18 15:07:50|8030.29|8030.29|8031.11|8031.11|8031.4|8031.4|8029.7|8029.7|0
1652886480000|2022-05-18 15:08:00|8030.83|8030.83|8029.7|8029.7|8030.83|8030.83|8029.42|8029.42|0
1652886490000|2022-05-18 15:08:10|8029.65|8029.65|8032.55|8032.55|8032.55|8032.55|8029.65|8029.65|0
1652886500000|2022-05-18 15:08:20|8032.53|8032.53|8033.3|8033.3|8033.3|8033.3|8032.17|8032.17|0
1652886510000|2022-05-18 15:08:30|8033.02|8033.02|8032.69|8032.69|8033.02|8033.02|8032.69|8032.69|0
1652886520000|2022-05-18 15:08:40|8033.25|8033.25|8032.6|8032.6|8033.25|8033.25|8032.12|8032.12|0
1652886530000|2022-05-18 15:08:50|8032.64|8032.64|8030.88|8030.88|8032.64|8032.64|8030.88|8030.88|0
1652886540000|2022-05-18 15:09:00|8031.45|8031.45|8032.34|8032.34|8032.94|8032.94|8030.96|8030.96|0
1652886550000|2022-05-18 15:09:10|8032.35|8032.35|8031.76|8031.76|8033.49|8033.49|8031.76|8031.76|0
1652886560000|2022-05-18 15:09:20|8031.78|8031.78|8032.05|8032.05|8032.05|8032.05|8031.76|8031.76|0
1652886570000|2022-05-18 15:09:30|8032.61|8032.61|8035.73|8035.73|8035.73|8035.73|8032.33|8032.33|0
1652886580000|2022-05-18 15:09:40|8035.75|8035.75|8034.48|8034.48|8035.75|8035.75|8034.48|8034.48|0
1652886590000|2022-05-18 15:09:50|8034.44|8034.44|8031.33|8031.33|8034.86|8034.86|8031.33|8031.33|0
1652886600000|2022-05-18 15:10:00|8031.62|8031.62|8030.93|8030.93|8032.75|8032.75|8030.83|8030.83|0
1652886610000|2022-05-18 15:10:10|8032.05|8032.05|8030.24|8030.24|8032.11|8032.11|8030.24|8030.24|0
1652886620000|2022-05-18 15:10:20|8029.96|8029.96|8028.09|8028.09|8029.98|8029.98|8027.96|8027.96|0
1652886630000|2022-05-18 15:10:30|8028.66|8028.66|8028.32|8028.32|8030.07|8030.07|8028.32|8028.32|0
1652886640000|2022-05-18 15:10:40|8027.75|8027.75|8029.32|8029.32|8030.17|8030.17|8027.62|8027.62|0
1652886650000|2022-05-18 15:10:50|8029.31|8029.31|8028.18|8028.18|8029.31|8029.31|8027.61|8027.61|0
1652886660000|2022-05-18 15:11:00|8027.89|8027.89|8028.18|8028.18|8028.46|8028.46|8026.48|8026.48|0
1652886670000|2022-05-18 15:11:10|8029.03|8029.03|8028.46|8028.46|8029.03|8029.03|8028.18|8028.18|0
1652886680000|2022-05-18 15:11:20|8028.74|8028.74|8028.74|8028.74|8028.74|8028.74|8028.74|8028.74|0
1652886690000|2022-05-18 15:11:30|8028.46|8028.46|8028.74|8028.74|8028.74|8028.74|8028.46|8028.46|0
1652886700000|2022-05-18 15:11:40|8029.87|8029.87|8030.68|8030.68|8030.97|8030.97|8029.52|8029.52|0
1652886710000|2022-05-18 15:11:50|8030.4|8030.4|8030.12|8030.12|8030.68|8030.68|8030.12|8030.12|0
1652886720000|2022-05-18 15:12:00|8030.4|8030.4|8028.06|8028.06|8030.4|8030.4|8026.36|8026.36|0
1652886730000|2022-05-18 15:12:10|8026.93|8026.93|8026.61|8026.61|8026.93|8026.93|8026.61|8026.61|0
1652886740000|2022-05-18 15:12:20|8026.89|8026.89|8026.28|8026.28|8028.02|8028.02|8026.28|8026.28|0
1652886750000|2022-05-18 15:12:30|8026.26|8026.26|8026.27|8026.27|8026.27|8026.27|8026.26|8026.26|0
1652886760000|2022-05-18 15:12:40|8026.55|8026.55|8026.59|8026.59|8027.72|8027.72|8026.55|8026.55|0
1652886770000|2022-05-18 15:12:50|8027.72|8027.72|8026.59|8026.59|8027.72|8027.72|8026.59|8026.59|0
1652886780000|2022-05-18 15:13:00|8026.87|8026.87|8028.28|8028.28|8028.28|8028.28|8026.87|8026.87|0
1652886790000|2022-05-18 15:13:10|8028.33|8028.33|8028.31|8028.31|8028.38|8028.38|8028.03|8028.03|0
1652886800000|2022-05-18 15:13:20|8028.03|8028.03|8028.03|8028.03|8028.03|8028.03|8028.03|8028.03|0
1652886810000|2022-05-18 15:13:30|8028.05|8028.05|8028.33|8028.33|8028.33|8028.33|8028.05|8028.05|0
1652886820000|2022-05-18 15:13:40|8028.61|8028.61|8029.45|8029.45|8029.45|8029.45|8028.32|8028.32|0
1652886830000|2022-05-18 15:13:50|8030.01|8030.01|8028.6|8028.6|8030.3|8030.3|8027.19|8027.19|0
1652886840000|2022-05-18 15:14:00|8028.32|8028.32|8028.32|8028.32|8028.32|8028.32|8028.32|8028.32|0
1652886850000|2022-05-18 15:14:10|8028.3|8028.3|8030.58|8030.58|8030.58|8030.58|8028.3|8028.3|0
1652886860000|2022-05-18 15:14:20|8029.45|8029.45|8029.45|8029.45|8029.45|8029.45|8029.45|8029.45|0
1652886870000|2022-05-18 15:14:30|8029.41|8029.41|8029.63|8029.63|8029.69|8029.69|8029.41|8029.41|0
1652886880000|2022-05-18 15:14:40|8029.92|8029.92|8029.92|8029.92|8029.92|8029.92|8028.5|8028.5|0
1652886890000|2022-05-18 15:14:50|8029.63|8029.63|8029.89|8029.89|8029.89|8029.89|8028.76|8028.76|0
1652886900000|2022-05-18 15:15:00|8029.93|8029.93|8030.16|8030.16|8030.45|8030.45|8029.88|8029.88|0
1652886910000|2022-05-18 15:15:10|8030.45|8030.45|8029.3|8029.3|8030.45|8030.45|8029.3|8029.3|0
1652886920000|2022-05-18 15:15:20|8030.43|8030.43|8030.67|8030.67|8030.72|8030.72|8030.43|8030.43|0
1652886930000|2022-05-18 15:15:30|8030.72|8030.72|8031.01|8031.01|8031.01|8031.01|8030.72|8030.72|0
1652886940000|2022-05-18 15:15:40|8030.99|8030.99|8031.31|8031.31|8031.88|8031.88|8030.71|8030.71|0
1652886950000|2022-05-18 15:15:50|8030.18|8030.18|8030.11|8030.11|8030.18|8030.18|8029.83|8029.83|0
1652886960000|2022-05-18 15:16:00|8030.09|8030.09|8028.02|8028.02|8030.09|8030.09|8026.89|8026.89|0
1652886970000|2022-05-18 15:16:10|8027.74|8027.74|8026.03|8026.03|8027.74|8027.74|8026.03|8026.03|0
1652886980000|2022-05-18 15:16:20|8025.99|8025.99|8027.14|8027.14|8027.14|8027.14|8025.73|8025.73|0
1652886990000|2022-05-18 15:16:30|8027.12|8027.12|8024.97|8024.97|8027.12|8027.12|8024.97|8024.97|0
1652887000000|2022-05-18 15:16:40|8023.56|8023.56|8020.73|8020.73|8023.56|8023.56|8020.73|8020.73|0
1652887010000|2022-05-18 15:16:50|8020.71|8020.71|8021.78|8021.78|8022.36|8022.36|8020.71|8020.71|0
1652887020000|2022-05-18 15:17:00|8022.91|8022.91|8020.63|8020.63|8022.91|8022.91|8020.35|8020.35|0
1652887030000|2022-05-18 15:17:10|8020.35|8020.35|8014.94|8014.94|8020.63|8020.63|8014.94|8014.94|0
1652887040000|2022-05-18 15:17:20|8015.23|8015.23|8016.88|8016.88|8016.92|8016.92|8015.23|8015.23|0
1652887050000|2022-05-18 15:17:30|8016.92|8016.92|8016.93|8016.93|8016.96|8016.96|8016.65|8016.65|0
1652887060000|2022-05-18 15:17:40|8018.12|8018.12|8018.12|8018.12|8018.4|8018.4|8018.12|8018.12|0
1652887070000|2022-05-18 15:17:50|8017.55|8017.55|8016.85|8016.85|8017.55|8017.55|8016.85|8016.85|0
1652887080000|2022-05-18 15:18:00|8017.14|8017.14|8016.25|8016.25|8017.14|8017.14|8016.25|8016.25|0
1652887090000|2022-05-18 15:18:10|8015.12|8015.12|8016.17|8016.17|8016.19|8016.19|8013.93|8013.93|0
1652887100000|2022-05-18 15:18:20|8016.15|8016.15|8015.54|8015.54|8016.15|8016.15|8015.54|8015.54|0
1652887110000|2022-05-18 15:18:30|8013.29|8013.29|8013.5|8013.5|8013.5|8013.5|8013.21|8013.21|0
1652887120000|2022-05-18 15:18:40|8013.21|8013.21|8013.44|8013.44|8013.5|8013.5|8013.16|8013.16|0
1652887130000|2022-05-18 15:18:50|8013.41|8013.41|8013.41|8013.41|8013.41|8013.41|8013.41|8013.41|0
1652887140000|2022-05-18 15:19:00|8013.4|8013.4|8013.45|8013.45|8013.49|8013.49|8013.4|8013.4|0
1652887150000|2022-05-18 15:19:10|8013.17|8013.17|8013.17|8013.17|8013.17|8013.17|8013.17|8013.17|0
1652887160000|2022-05-18 15:19:20|8015.71|8015.71|8014.56|8014.56|8015.71|8015.71|8014.27|8014.27|0
1652887170000|2022-05-18 15:19:30|8015.68|8015.68|8015.94|8015.94|8015.97|8015.97|8015.68|8015.68|0
1652887180000|2022-05-18 15:19:40|8014.81|8014.81|8014.74|8014.74|8015.37|8015.37|8014.24|8014.24|0
1652887190000|2022-05-18 15:19:50|8013.61|8013.61|8013.84|8013.84|8013.84|8013.84|8013.55|8013.55|0
1652887200000|2022-05-18 15:20:00|8013.56|8013.56|8009.58|8009.58|8013.56|8013.56|8009.29|8009.29|0
1652887210000|2022-05-18 15:20:10|8009.56|8009.56|8007.28|8007.28|8009.56|8009.56|8007.28|8007.28|0
1652887220000|2022-05-18 15:20:20|8005.86|8005.86|8005.86|8005.86|8007.28|8007.28|8005.86|8005.86|0
1652887230000|2022-05-18 15:20:30|8004.73|8004.73|8001.41|8001.41|8004.73|8004.73|8001.18|8001.18|0
1652887240000|2022-05-18 15:20:40|8000.28|8000.28|8003.68|8003.68|8003.68|8003.68|8000.28|8000.28|0
1652887250000|2022-05-18 15:20:50|8003.11|8003.11|8000.71|8000.71|8003.25|8003.25|8000.71|8000.71|0
1652887260000|2022-05-18 15:21:00|8000.69|8000.69|7996.89|7996.89|8000.69|8000.69|7996.89|7996.89|0
1652887270000|2022-05-18 15:21:10|7996.85|7996.85|7996.8|7996.8|7997.12|7997.12|7995.1|7995.1|0
1652887280000|2022-05-18 15:21:20|7997.08|7997.08|7997.08|7997.08|7997.08|7997.08|7997.06|7997.06|0
1652887290000|2022-05-18 15:21:30|7996.23|7996.23|7996.32|7996.32|7996.32|7996.32|7995.93|7995.93|0
1652887300000|2022-05-18 15:21:40|7996.29|7996.29|7998.07|7998.07|7998.07|7998.07|7996.29|7996.29|0
1652887310000|2022-05-18 15:21:50|7996.94|7996.94|7997.22|7997.22|7998.07|7998.07|7996.66|7996.66|0
1652887320000|2022-05-18 15:22:00|7996.94|7996.94|7996.95|7996.95|7996.95|7996.95|7996.94|7996.94|0
1652887330000|2022-05-18 15:22:10|7996.88|7996.88|7998.58|7998.58|7998.62|7998.62|7995.47|7995.47|0
1652887340000|2022-05-18 15:22:20|7998.86|7998.86|7998.9|7998.9|7998.9|7998.9|7997.73|7997.73|0
1652887350000|2022-05-18 15:22:30|7998.62|7998.62|7996.58|7996.58|7998.88|7998.88|7996.58|7996.58|0
1652887360000|2022-05-18 15:22:40|7996.59|7996.59|7996.86|7996.86|7996.86|7996.86|7996.58|7996.58|0
1652887370000|2022-05-18 15:22:50|7997.99|7997.99|7997.93|7997.93|7997.99|7997.99|7997.65|7997.65|0
1652887380000|2022-05-18 15:23:00|7997.95|7997.95|7995.34|7995.34|7997.95|7997.95|7995.34|7995.34|0
1652887390000|2022-05-18 15:23:10|7995.09|7995.09|7993.99|7993.99|7995.09|7995.09|7993.68|7993.68|0
1652887400000|2022-05-18 15:23:20|7993.71|7993.71|7996.79|7996.79|7996.79|7996.79|7993.7|7993.7|0
1652887410000|2022-05-18 15:23:30|7996.83|7996.83|7996.54|7996.54|7997.11|7997.11|7995.69|7995.69|0
1652887420000|2022-05-18 15:23:40|7996.82|7996.82|7995.97|7995.97|7996.82|7996.82|7995.97|7995.97|0
1652887430000|2022-05-18 15:23:50|7995.69|7995.69|7994.84|7994.84|7995.69|7995.69|7994.84|7994.84|0
1652887440000|2022-05-18 15:24:00|7994.55|7994.55|7994.46|7994.46|7995.66|7995.66|7994.46|7994.46|0
1652887450000|2022-05-18 15:24:10|7994.17|7994.17|7991.88|7991.88|7994.17|7994.17|7991.59|7991.59|0
1652887460000|2022-05-18 15:24:20|7991.59|7991.59|7990.79|7990.79|7992.15|7992.15|7990.79|7990.79|0
1652887470000|2022-05-18 15:24:30|7991.64|7991.64|7993.07|7993.07|7993.34|7993.34|7991.64|7991.64|0
1652887480000|2022-05-18 15:24:40|7994.2|7994.2|7994.19|7994.19|7994.2|7994.2|7994.19|7994.19|0
1652887490000|2022-05-18 15:24:50|7993.9|7993.9|7994.47|7994.47|7994.47|7994.47|7993.9|7993.9|0
1652887500000|2022-05-18 15:25:00|7994.19|7994.19|7993.19|7993.19|7994.19|7994.19|7992.77|7992.77|0
1652887510000|2022-05-18 15:25:10|7992.9|7992.9|7991.43|7991.43|7994.32|7994.32|7990.02|7990.02|0
1652887520000|2022-05-18 15:25:20|7991.15|7991.15|7991.79|7991.79|7991.79|7991.79|7990.02|7990.02|0
1652887530000|2022-05-18 15:25:30|7990.66|7990.66|7994.35|7994.35|7994.63|7994.63|7990.66|7990.66|0
1652887540000|2022-05-18 15:25:40|7994.63|7994.63|7994.66|7994.66|7996.36|7996.36|7994.63|7994.63|0
1652887550000|2022-05-18 15:25:50|7994.95|7994.95|7991.77|7991.77|7994.95|7994.95|7991.77|7991.77|0
1652887560000|2022-05-18 15:26:00|7991.49|7991.49|7991.18|7991.18|7991.49|7991.49|7991.18|7991.18|0
1652887570000|2022-05-18 15:26:10|7990.05|7990.05|7990.86|7990.86|7990.89|7990.89|7989.76|7989.76|0
1652887580000|2022-05-18 15:26:20|7991.14|7991.14|7991.14|7991.14|7991.14|7991.14|7991.14|7991.14|0
1652887590000|2022-05-18 15:26:30|7992.27|7992.27|7993.93|7993.93|7994.22|7994.22|7992.25|7992.25|0
1652887600000|2022-05-18 15:26:40|7993.95|7993.95|7993.11|7993.11|7993.95|7993.95|7992.54|7992.54|0
1652887610000|2022-05-18 15:26:50|7993.16|7993.16|7997.68|7997.68|7997.68|7997.68|7993.16|7993.16|0
1652887620000|2022-05-18 15:27:00|7997.67|7997.67|7997.1|7997.1|7997.72|7997.72|7996.76|7996.76|0
1652887630000|2022-05-18 15:27:10|7998.22|7998.22|7998.47|7998.47|7998.79|7998.79|7997.94|7997.94|0
1652887640000|2022-05-18 15:27:20|7997.34|7997.34|7999.3|7999.3|7999.3|7999.3|7997.34|7997.34|0
1652887650000|2022-05-18 15:27:30|7999.02|7999.02|7997.04|7997.04|7999.02|7999.02|7997.04|7997.04|0
1652887660000|2022-05-18 15:27:40|7997.07|7997.07|7998.26|7998.26|7998.26|7998.26|7995.94|7995.94|0
1652887670000|2022-05-18 15:27:50|7999.39|7999.39|7995.98|7995.98|7999.39|7999.39|7995.98|7995.98|0
1652887680000|2022-05-18 15:28:00|7995.42|7995.42|7994.6|7994.6|7995.42|7995.42|7994.29|7994.29|0
1652887690000|2022-05-18 15:28:10|7995.73|7995.73|7992.35|7992.35|7995.75|7995.75|7992.35|7992.35|0
1652887700000|2022-05-18 15:28:20|7991.78|7991.78|7992.39|7992.39|7992.95|7992.95|7991.5|7991.5|0
1652887710000|2022-05-18 15:28:30|7992.38|7992.38|7996.06|7996.06|7996.34|7996.34|7992.38|7992.38|0
1652887720000|2022-05-18 15:28:40|7996.02|7996.02|7994.64|7994.64|7996.02|7996.02|7994.61|7994.61|0
1652887730000|2022-05-18 15:28:50|7995.76|7995.76|7997.79|7997.79|8001.18|8001.18|7995.76|7995.76|0
1652887740000|2022-05-18 15:29:00|7997.76|7997.76|7998|7998|7999.7|7999.7|7994.62|7994.62|0
1652887750000|2022-05-18 15:29:10|7999.13|7999.13|7999.98|7999.98|7999.98|7999.98|7998.29|7998.29|0
1652887760000|2022-05-18 15:29:20|8001.11|8001.11|8002.56|8002.56|8002.84|8002.84|8000.83|8000.83|0
1652887770000|2022-05-18 15:29:30|8002.57|8002.57|8003.09|8003.09|8003.09|8003.09|8002.25|8002.25|0
1652887780000|2022-05-18 15:29:40|8001.97|8001.97|8003.59|8003.59|8003.59|8003.59|7999.62|7999.62|0
1652887790000|2022-05-18 15:29:50|8002.46|8002.46|8003.99|8003.99|8006.5|8006.5|8001.27|8001.27|0
1652944500000|2022-05-19 07:15:00|7976.6|7976.6|7977.13|7977.13|7978.26|7978.26|7971.2|7971.2|0
1652944510000|2022-05-19 07:15:10|7976.84|7976.84|7975.15|7975.15|7978.54|7978.54|7975.15|7975.15|0
1652944520000|2022-05-19 07:15:20|7979.11|7979.11|7982.44|7982.44|7984.13|7984.13|7979.11|7979.11|0
1652944530000|2022-05-19 07:15:30|7979.05|7979.05|7977.92|7977.92|7979.05|7979.05|7972|7972|0
1652944540000|2022-05-19 07:15:40|7979.05|7979.05|7977.92|7977.92|7979.05|7979.05|7975.67|7975.67|0
1652944550000|2022-05-19 07:15:50|7975.67|7975.67|7975.1|7975.1|7975.67|7975.67|7975.1|7975.1|0
1652944560000|2022-05-19 07:16:00|7976.23|7976.23|7980.75|7980.75|7980.75|7980.75|7976.23|7976.23|0
1652944570000|2022-05-19 07:16:10|7983|7983|7985.56|7985.56|7985.56|7985.56|7983|7983|0
1652944580000|2022-05-19 07:16:20|7985.65|7985.65|7986.22|7986.22|7986.78|7986.78|7985.09|7985.09|0
1652944590000|2022-05-19 07:16:30|7985.94|7985.94|7986.91|7986.91|7986.91|7986.91|7985.94|7985.94|0
1652944600000|2022-05-19 07:16:40|7988.04|7988.04|7982.11|7982.11|7988.04|7988.04|7982.11|7982.11|0
1652944610000|2022-05-19 07:16:50|7981.55|7981.55|7980.7|7980.7|7981.55|7981.55|7980.7|7980.7|0
1652944620000|2022-05-19 07:17:00|7979.57|7979.57|7983.8|7983.8|7983.8|7983.8|7979.57|7979.57|0
1652944630000|2022-05-19 07:17:10|7982.68|7982.68|7982.68|7982.68|7982.68|7982.68|7982.68|7982.68|0
1652944640000|2022-05-19 07:17:20|7981.83|7981.83|7981.83|7981.83|7981.83|7981.83|7981.83|7981.83|0
1652944650000|2022-05-19 07:17:30|7981.96|7981.96|7978.9|7978.9|7982.01|7982.01|7978.9|7978.9|0
1652944660000|2022-05-19 07:17:40|7977.78|7977.78|7977.78|7977.78|7977.78|7977.78|7977.78|7977.78|0
1652944670000|2022-05-19 07:17:50|7978.06|7978.06|7976.36|7976.36|7978.06|7978.06|7976.36|7976.36|0
1652944680000|2022-05-19 07:18:00|7976.08|7976.08|7976.04|7976.04|7976.08|7976.08|7976.04|7976.04|0
1652944690000|2022-05-19 07:18:10|7975.76|7975.76|7977.9|7977.9|7977.9|7977.9|7975.64|7975.64|0
1652944700000|2022-05-19 07:18:20|7977.87|7977.87|7978.68|7978.68|7978.68|7978.68|7976.74|7976.74|0
1652944720000|2022-05-19 07:18:40|7978.79|7978.79|7977.66|7977.66|7979.92|7979.92|7977.66|7977.66|0
1652944730000|2022-05-19 07:18:50|7978.51|7978.51|7978.22|7978.22|7979.92|7979.92|7977.94|7977.94|0
1652944740000|2022-05-19 07:19:00|7979.35|7979.35|7979.07|7979.07|7979.35|7979.35|7978.96|7978.96|0
1652944750000|2022-05-19 07:19:10|7978.5|7978.5|7984.75|7984.75|7985.32|7985.32|7978.4|7978.4|0
1652944770000|2022-05-19 07:19:30|7984.65|7984.65|7979.07|7979.07|7984.72|7984.72|7979.07|7979.07|0
1652944780000|2022-05-19 07:19:40|7979.92|7979.92|7979.64|7979.64|7979.92|7979.92|7979.64|7979.64|0
1652944800000|2022-05-19 07:20:00|7984.15|7984.15|7982.07|7982.07|7984.43|7984.43|7982.07|7982.07|0
1652944810000|2022-05-19 07:20:10|7981.79|7981.79|7978.64|7978.64|7981.79|7981.79|7978.64|7978.64|0
1652944820000|2022-05-19 07:20:20|7979.77|7979.77|7979.77|7979.77|7980.94|7980.94|7979.77|7979.77|0
1652944830000|2022-05-19 07:20:30|7979.85|7979.85|7978.89|7978.89|7979.85|7979.85|7977.59|7977.59|0
1652944840000|2022-05-19 07:20:40|7978.32|7978.32|7977.71|7977.71|7978.32|7978.32|7976.87|7976.87|0
1652944850000|2022-05-19 07:20:50|7976.58|7976.58|7968.68|7968.68|7976.58|7976.58|7968.68|7968.68|0
1652944860000|2022-05-19 07:21:00|7969.81|7969.81|7961.65|7961.65|7969.81|7969.81|7961.55|7961.55|0
1652944870000|2022-05-19 07:21:10|7961.09|7961.09|7959.84|7959.84|7961.09|7961.09|7959.84|7959.84|0
1652944880000|2022-05-19 07:21:20|7959.73|7959.73|7960.58|7960.58|7961.99|7961.99|7959.73|7959.73|0
1652944890000|2022-05-19 07:21:30|7962.84|7962.84|7963.69|7963.69|7965.38|7965.38|7962.84|7962.84|0
1652944900000|2022-05-19 07:21:40|7963.4|7963.4|7957.76|7957.76|7963.4|7963.4|7957.76|7957.76|0
1652944910000|2022-05-19 07:21:50|7956.63|7956.63|7957.76|7957.76|7957.76|7957.76|7956.63|7956.63|0
1652944920000|2022-05-19 07:22:00|7955.5|7955.5|7956.63|7956.63|7956.63|7956.63|7954.37|7954.37|0
1652944930000|2022-05-19 07:22:10|7955.78|7955.78|7954.93|7954.93|7955.78|7955.78|7952.67|7952.67|0
1652944940000|2022-05-19 07:22:20|7954.89|7954.89|7953.47|7953.47|7954.89|7954.89|7953.47|7953.47|0
1652944950000|2022-05-19 07:22:30|7953.76|7953.76|7953.94|7953.94|7954.32|7954.32|7953.76|7953.76|0
1652944960000|2022-05-19 07:22:40|7951.4|7951.4|7950.55|7950.55|7951.4|7951.4|7950.55|7950.55|0
1652944970000|2022-05-19 07:22:50|7950.26|7950.26|7948.57|7948.57|7950.26|7950.26|7948|7948|0
1652944980000|2022-05-19 07:23:00|7947.44|7947.44|7951.12|7951.12|7951.12|7951.12|7945.18|7945.18|0
1652944990000|2022-05-19 07:23:10|7952.25|7952.25|7948.93|7948.93|7952.53|7952.53|7948.01|7948.01|0
1652945000000|2022-05-19 07:23:20|7948.65|7948.65|7948.65|7948.65|7948.65|7948.65|7946.39|7946.39|0
1652945010000|2022-05-19 07:23:30|7952.03|7952.03|7946.1|7946.1|7952.03|7952.03|7946.1|7946.1|0
1652945020000|2022-05-19 07:23:40|7947.23|7947.23|7948.36|7948.36|7948.36|7948.36|7947.23|7947.23|0
1652945030000|2022-05-19 07:23:50|7946.1|7946.1|7950.73|7950.73|7951.29|7951.29|7946.1|7946.1|0
1652945040000|2022-05-19 07:24:00|7950.62|7950.62|7949.42|7949.42|7950.62|7950.62|7949.42|7949.42|0
1652945050000|2022-05-19 07:24:10|7951.68|7951.68|7950.55|7950.55|7951.68|7951.68|7950.55|7950.55|0
1652945060000|2022-05-19 07:24:20|7950.59|7950.59|7950.34|7950.34|7950.59|7950.59|7949.21|7949.21|0
1652945070000|2022-05-19 07:24:30|7950.06|7950.06|7950.19|7950.19|7951.19|7951.19|7950.06|7950.06|0
1652945080000|2022-05-19 07:24:40|7951.32|7951.32|7951.39|7951.39|7951.39|7951.39|7951.32|7951.32|0
1652945090000|2022-05-19 07:24:50|7950.26|7950.26|7952.24|7952.24|7952.24|7952.24|7950.26|7950.26|0
1652945100000|2022-05-19 07:25:00|7953.38|7953.38|7953.38|7953.38|7953.38|7953.38|7953.38|7953.38|0
1652945110000|2022-05-19 07:25:10|7953.94|7953.94|7953.86|7953.86|7954.98|7954.98|7953.29|7953.29|0
1652945120000|2022-05-19 07:25:20|7954.14|7954.14|7954.42|7954.42|7955.27|7955.27|7954.14|7954.14|0
1652945130000|2022-05-19 07:25:30|7953.29|7953.29|7954.98|7954.98|7955.83|7955.83|7953.29|7953.29|0
1652945140000|2022-05-19 07:25:40|7952.73|7952.73|7952.44|7952.44|7953.57|7953.57|7952.44|7952.44|0
1652945150000|2022-05-19 07:25:50|7951.31|7951.31|7950.19|7950.19|7951.31|7951.31|7950.19|7950.19|0
1652945160000|2022-05-19 07:26:00|7949.62|7949.62|7947.93|7947.93|7950.19|7950.19|7947.93|7947.93|0
1652945170000|2022-05-19 07:26:10|7947.08|7947.08|7948.21|7948.21|7948.21|7948.21|7946.23|7946.23|0
1652945180000|2022-05-19 07:26:20|7947.64|7947.64|7949.9|7949.9|7949.9|7949.9|7947.64|7947.64|0
1652945190000|2022-05-19 07:26:30|7950.46|7950.46|7948.49|7948.49|7950.46|7950.46|7948.49|7948.49|0
1652945200000|2022-05-19 07:26:40|7947.36|7947.36|7947.36|7947.36|7947.36|7947.36|7947.36|7947.36|0
1652945210000|2022-05-19 07:26:50|7946.79|7946.79|7946.22|7946.22|7946.79|7946.79|7946.22|7946.22|0
1652945220000|2022-05-19 07:27:00|7946.08|7946.08|7947.5|7947.5|7949.19|7949.19|7946.08|7946.08|0
1652945230000|2022-05-19 07:27:10|7947.21|7947.21|7947.21|7947.21|7947.21|7947.21|7947.21|7947.21|0
1652945240000|2022-05-19 07:27:20|7947.78|7947.78|7951.2|7951.2|7951.2|7951.2|7947.78|7947.78|0
1652945260000|2022-05-19 07:27:40|7951.19|7951.19|7952.67|7952.67|7952.67|7952.67|7951.19|7951.19|0
1652945270000|2022-05-19 07:27:50|7951.54|7951.54|7952.67|7952.67|7952.67|7952.67|7951.54|7951.54|0
1652945280000|2022-05-19 07:28:00|7952.1|7952.1|7952.34|7952.34|7952.95|7952.95|7952.1|7952.1|0
1652945290000|2022-05-19 07:28:10|7951.78|7951.78|7951.49|7951.49|7951.78|7951.78|7951.49|7951.49|0
1652945300000|2022-05-19 07:28:20|7950.36|7950.36|7949.51|7949.51|7950.36|7950.36|7949.51|7949.51|0
1652945310000|2022-05-19 07:28:30|7947.26|7947.26|7949.58|7949.58|7949.58|7949.58|7947.26|7947.26|0
1652945320000|2022-05-19 07:28:40|7948.46|7948.46|7949.3|7949.3|7949.87|7949.87|7948.46|7948.46|0
1652945330000|2022-05-19 07:28:50|7950.43|7950.43|7950.47|7950.47|7950.47|7950.47|7950.43|7950.43|0
1652945340000|2022-05-19 07:29:00|7951.32|7951.32|7949.09|7949.09|7951.32|7951.32|7949.09|7949.09|0
1652945350000|2022-05-19 07:29:10|7950.22|7950.22|7949.93|7949.93|7950.5|7950.5|7949.93|7949.93|0
1652945360000|2022-05-19 07:29:20|7948.8|7948.8|7948.8|7948.8|7948.8|7948.8|7948.8|7948.8|0
1652945370000|2022-05-19 07:29:30|7948.52|7948.52|7946.84|7946.84|7948.52|7948.52|7946.84|7946.84|0
1652945380000|2022-05-19 07:29:40|7949.09|7949.09|7949.09|7949.09|7949.09|7949.09|7949.09|7949.09|0
1652945390000|2022-05-19 07:29:50|7947.96|7947.96|7946.79|7946.79|7947.96|7947.96|7946.22|7946.22|0
1652945400000|2022-05-19 07:30:00|7947.07|7947.07|7944.85|7944.85|7949.04|7949.04|7944.85|7944.85|0
1652945410000|2022-05-19 07:30:10|7944|7944|7943.83|7943.83|7944|7944|7941.74|7941.74|0
1652945430000|2022-05-19 07:30:30|7943.86|7943.86|7941.26|7941.26|7944.93|7944.93|7941.26|7941.26|0
1652945440000|2022-05-19 07:30:40|7941.16|7941.16|7941.72|7941.72|7941.72|7941.72|7941.16|7941.16|0
1652945450000|2022-05-19 07:30:50|7941.57|7941.57|7946.13|7946.13|7946.41|7946.41|7941.57|7941.57|0
1652945460000|2022-05-19 07:31:00|7945|7945|7944.88|7944.88|7945|7945|7944.88|7944.88|0
1652945470000|2022-05-19 07:31:10|7945.16|7945.16|7944.47|7944.47|7947.53|7947.53|7944.47|7944.47|0
1652945480000|2022-05-19 07:31:20|7945.59|7945.59|7944.87|7944.87|7945.59|7945.59|7943.9|7943.9|0
1652945490000|2022-05-19 07:31:30|7943.74|7943.74|7942.61|7942.61|7943.74|7943.74|7942.61|7942.61|0
1652945500000|2022-05-19 07:31:40|7942.89|7942.89|7938.37|7938.37|7942.89|7942.89|7937.24|7937.24|0
1652945510000|2022-05-19 07:31:50|7939.5|7939.5|7939.5|7939.5|7940.63|7940.63|7939.5|7939.5|0
1652945520000|2022-05-19 07:32:00|7939.29|7939.29|7938.4|7938.4|7939.29|7939.29|7936.99|7936.99|0
1652945530000|2022-05-19 07:32:10|7937.27|7937.27|7936.71|7936.71|7937.27|7937.27|7934.73|7934.73|0
1652945540000|2022-05-19 07:32:20|7937.84|7937.84|7939.32|7939.32|7939.32|7939.32|7936.71|7936.71|0
1652945550000|2022-05-19 07:32:30|7939.6|7939.6|7942.99|7942.99|7942.99|7942.99|7939.6|7939.6|0
1652945560000|2022-05-19 07:32:40|7944.12|7944.12|7946.36|7946.36|7946.64|7946.64|7944.12|7944.12|0
1652945570000|2022-05-19 07:32:50|7946.07|7946.07|7939.58|7939.58|7946.07|7946.07|7939.58|7939.58|0
1652945580000|2022-05-19 07:33:00|7939.46|7939.46|7937.79|7937.79|7939.47|7939.47|7936.63|7936.63|0
1652945590000|2022-05-19 07:33:10|7937.5|7937.5|7932.99|7932.99|7937.5|7937.5|7932.71|7932.71|0
1652945600000|2022-05-19 07:33:20|7931.86|7931.86|7933.83|7933.83|7933.83|7933.83|7931.58|7931.58|0
1652945610000|2022-05-19 07:33:30|7934.12|7934.12|7935.25|7935.25|7935.25|7935.25|7932.99|7932.99|0
1652945620000|2022-05-19 07:33:40|7936.38|7936.38|7938.35|7938.35|7938.35|7938.35|7936.38|7936.38|0
1652945630000|2022-05-19 07:33:50|7938.07|7938.07|7938.87|7938.87|7938.87|7938.87|7936.66|7936.66|0
1652945640000|2022-05-19 07:34:00|7937.75|7937.75|7933.4|7933.4|7937.75|7937.75|7933.4|7933.4|0
1652945650000|2022-05-19 07:34:10|7932.55|7932.55|7931.42|7931.42|7932.55|7932.55|7931.42|7931.42|0
1652945660000|2022-05-19 07:34:20|7931.36|7931.36|7932.52|7932.52|7933.65|7933.65|7931.36|7931.36|0
1652945670000|2022-05-19 07:34:30|7932.45|7932.45|7933.61|7933.61|7934.74|7934.74|7932.45|7932.45|0
1652945680000|2022-05-19 07:34:40|7933.66|7933.66|7934.22|7934.22|7935.92|7935.92|7932.53|7932.53|0
1652945690000|2022-05-19 07:34:50|7935.35|7935.35|7936.58|7936.58|7936.58|7936.58|7935.35|7935.35|0
1652945700000|2022-05-19 07:35:00|7935.45|7935.45|7935.46|7935.46|7935.46|7935.46|7935.45|7935.45|0
1652945710000|2022-05-19 07:35:10|7935.42|7935.42|7934.85|7934.85|7935.42|7935.42|7934.85|7934.85|0
1652945720000|2022-05-19 07:35:20|7935.13|7935.13|7936.83|7936.83|7937.11|7937.11|7935.13|7935.13|0
1652945730000|2022-05-19 07:35:30|7937.39|7937.39|7937.39|7937.39|7937.39|7937.39|7937.39|7937.39|0
1652945740000|2022-05-19 07:35:40|7937.11|7937.11|7931.74|7931.74|7937.11|7937.11|7931.74|7931.74|0
1652945750000|2022-05-19 07:35:50|7930.61|7930.61|7920.73|7920.73|7930.61|7930.61|7920.73|7920.73|0
1652945760000|2022-05-19 07:36:00|7920.16|7920.16|7923.27|7923.27|7923.55|7923.55|7920.16|7920.16|0
1652945770000|2022-05-19 07:36:10|7924.12|7924.12|7924.96|7924.96|7926.94|7926.94|7924.12|7924.12|0
1652945790000|2022-05-19 07:36:30|7922.7|7922.7|7922.56|7922.56|7922.7|7922.7|7920.27|7920.27|0
1652945800000|2022-05-19 07:36:40|7923.41|7923.41|7919.17|7919.17|7923.41|7923.41|7919.17|7919.17|0
1652945810000|2022-05-19 07:36:50|7920.3|7920.3|7920.02|7920.02|7921.43|7921.43|7919.73|7919.73|0
1652945820000|2022-05-19 07:37:00|7921.15|7921.15|7915.22|7915.22|7921.15|7921.15|7915.22|7915.22|0
1652945830000|2022-05-19 07:37:10|7916.23|7916.23|7915.12|7915.12|7916.25|7916.25|7915.12|7915.12|0
1652945840000|2022-05-19 07:37:20|7916.25|7916.25|7918.23|7918.23|7918.23|7918.23|7916.25|7916.25|0
1652945850000|2022-05-19 07:37:30|7917.94|7917.94|7922.16|7922.16|7922.18|7922.18|7917.94|7917.94|0
1652945860000|2022-05-19 07:37:40|7921.03|7921.03|7921.59|7921.59|7921.59|7921.59|7921.03|7921.03|0
1652945870000|2022-05-19 07:37:50|7922.72|7922.72|7927.29|7927.29|7927.29|7927.29|7922.72|7922.72|0
1652945880000|2022-05-19 07:38:00|7929.55|7929.55|7928.72|7928.72|7929.57|7929.57|7927.31|7927.31|0
1652945890000|2022-05-19 07:38:10|7928.82|7928.82|7924.87|7924.87|7928.82|7928.82|7924.87|7924.87|0
1652945900000|2022-05-19 07:38:20|7924.3|7924.3|7922.61|7922.61|7924.3|7924.3|7922.61|7922.61|0
1652945910000|2022-05-19 07:38:30|7921.48|7921.48|7923.73|7923.73|7923.73|7923.73|7921.48|7921.48|0
1652945920000|2022-05-19 07:38:40|7921.48|7921.48|7919.14|7919.14|7921.48|7921.48|7918.01|7918.01|0
1652945930000|2022-05-19 07:38:50|7920.84|7920.84|7917.12|7917.12|7920.84|7920.84|7917.12|7917.12|0
1652945940000|2022-05-19 07:39:00|7916.83|7916.83|7914.64|7914.64|7916.83|7916.83|7914.51|7914.51|0
1652945950000|2022-05-19 07:39:10|7914.6|7914.6|7914.7|7914.7|7914.7|7914.7|7914.6|7914.6|0
1652945960000|2022-05-19 07:39:20|7914.71|7914.71|7914|7914|7914.71|7914.71|7914|7914|0
1652945970000|2022-05-19 07:39:30|7915.13|7915.13|7915.11|7915.11|7915.13|7915.13|7915.11|7915.11|0
1652945980000|2022-05-19 07:39:40|7916.24|7916.24|7912.28|7912.28|7916.24|7916.24|7912.28|7912.28|0
1652945990000|2022-05-19 07:39:50|7913.41|7913.41|7913.41|7913.41|7915.67|7915.67|7913.41|7913.41|0
1652946000000|2022-05-19 07:40:00|7913.39|7913.39|7912.83|7912.83|7913.39|7913.39|7912.83|7912.83|0
1652946010000|2022-05-19 07:40:10|7911.98|7911.98|7905.7|7905.7|7911.98|7911.98|7905.7|7905.7|0
1652946020000|2022-05-19 07:40:20|7905.66|7905.66|7906.51|7906.51|7906.51|7906.51|7905.38|7905.38|0
1652946030000|2022-05-19 07:40:30|7906.22|7906.22|7906.22|7906.22|7906.22|7906.22|7906.22|7906.22|0
1652946040000|2022-05-19 07:40:40|7905.09|7905.09|7906.2|7906.2|7906.48|7906.48|7903.94|7903.94|0
1652946050000|2022-05-19 07:40:50|7906.26|7906.26|7907.39|7907.39|7907.39|7907.39|7906.26|7906.26|0
1652946060000|2022-05-19 07:41:00|7908.24|7908.24|7910.5|7910.5|7910.5|7910.5|7908.24|7908.24|0
1652946070000|2022-05-19 07:41:10|7909.37|7909.37|7909.04|7909.04|7909.65|7909.65|7908.74|7908.74|0
1652946080000|2022-05-19 07:41:20|7910.45|7910.45|7907.33|7907.33|7910.74|7910.74|7907.33|7907.33|0
1652946090000|2022-05-19 07:41:30|7907.35|7907.35|7909.9|7909.9|7909.9|7909.9|7907.35|7907.35|0
1652946100000|2022-05-19 07:41:40|7909.89|7909.89|7908.75|7908.75|7911.3|7911.3|7908.75|7908.75|0
1652946110000|2022-05-19 07:41:50|7909.04|7909.04|7907.06|7907.06|7909.04|7909.04|7907.06|7907.06|0
1652946120000|2022-05-19 07:42:00|7908.19|7908.19|7908.75|7908.75|7909.32|7909.32|7908.19|7908.19|0
1652946140000|2022-05-19 07:42:20|7908.63|7908.63|7908.06|7908.06|7908.63|7908.63|7908.06|7908.06|0
1652946150000|2022-05-19 07:42:30|7908.63|7908.63|7910.6|7910.6|7910.6|7910.6|7908.63|7908.63|0
1652946160000|2022-05-19 07:42:40|7911.73|7911.73|7911.73|7911.73|7911.73|7911.73|7911.73|7911.73|0
1652946170000|2022-05-19 07:42:50|7912.86|7912.86|7912.1|7912.1|7913.51|7913.51|7912.1|7912.1|0
1652946180000|2022-05-19 07:43:00|7911.82|7911.82|7912.91|7912.91|7912.91|7912.91|7911.78|7911.78|0
1652946190000|2022-05-19 07:43:10|7913.48|7913.48|7915.73|7915.73|7915.73|7915.73|7913.48|7913.48|0
1652946200000|2022-05-19 07:43:20|7914.61|7914.61|7913.9|7913.9|7914.61|7914.61|7913.34|7913.34|0
1652946210000|2022-05-19 07:43:30|7912.49|7912.49|7914.18|7914.18|7914.75|7914.75|7912.49|7912.49|0
1652946220000|2022-05-19 07:43:40|7911.92|7911.92|7907.34|7907.34|7911.92|7911.92|7907.34|7907.34|0
1652946230000|2022-05-19 07:43:50|7907.38|7907.38|7913.31|7913.31|7913.59|7913.59|7905.12|7905.12|0
1652946240000|2022-05-19 07:44:00|7913.03|7913.03|7914.12|7914.12|7914.68|7914.68|7912.93|7912.93|0
1652946250000|2022-05-19 07:44:10|7914.08|7914.08|7915.21|7915.21|7915.21|7915.21|7914.08|7914.08|0
1652946260000|2022-05-19 07:44:20|7915.14|7915.14|7918.56|7918.56|7918.56|7918.56|7915.14|7915.14|0
1652946270000|2022-05-19 07:44:30|7917.43|7917.43|7916.31|7916.31|7917.43|7917.43|7916.31|7916.31|0
1652946280000|2022-05-19 07:44:40|7917.43|7917.43|7921.11|7921.11|7921.11|7921.11|7917.43|7917.43|0
1652946290000|2022-05-19 07:44:50|7920.54|7920.54|7916.59|7916.59|7920.54|7920.54|7915.46|7915.46|0
1652946300000|2022-05-19 07:45:00|7916.87|7916.87|7918.85|7918.85|7919.98|7919.98|7916.87|7916.87|0
1652946310000|2022-05-19 07:45:10|7919.14|7919.14|7916.03|7916.03|7919.14|7919.14|7916.03|7916.03|0
1652946320000|2022-05-19 07:45:20|7916.31|7916.31|7914.33|7914.33|7917.44|7917.44|7914.33|7914.33|0
1652946330000|2022-05-19 07:45:30|7912.07|7912.07|7912.32|7912.32|7912.36|7912.36|7912.07|7912.07|0
1652946340000|2022-05-19 07:45:40|7912.03|7912.03|7912.1|7912.1|7912.1|7912.1|7912.03|7912.03|0
1652946350000|2022-05-19 07:45:50|7911.54|7911.54|7911.54|7911.54|7911.54|7911.54|7911.54|7911.54|0
1652946360000|2022-05-19 07:46:00|7910.41|7910.41|7910.47|7910.47|7910.47|7910.47|7909.27|7909.27|0
1652946370000|2022-05-19 07:46:10|7909.34|7909.34|7910.47|7910.47|7910.47|7910.47|7907.08|7907.08|0
1652946390000|2022-05-19 07:46:30|7910.18|7910.18|7907.07|7907.07|7910.18|7910.18|7907.07|7907.07|0
1652946400000|2022-05-19 07:46:40|7908.2|7908.2|7906.45|7906.45|7908.2|7908.2|7906.45|7906.45|0
1652946410000|2022-05-19 07:46:50|7906.16|7906.16|7904.75|7904.75|7906.16|7906.16|7903.34|7903.34|0
1652946420000|2022-05-19 07:47:00|7904.19|7904.19|7905.04|7905.04|7905.04|7905.04|7903.91|7903.91|0
1652946430000|2022-05-19 07:47:10|7904.47|7904.47|7904.75|7904.75|7904.75|7904.75|7903.34|7903.34|0
1652946440000|2022-05-19 07:47:20|7905.04|7905.04|7907.62|7907.62|7908.19|7908.19|7905.04|7905.04|0
1652946450000|2022-05-19 07:47:30|7908.19|7908.19|7906.5|7906.5|7908.19|7908.19|7906.5|7906.5|0
1652946460000|2022-05-19 07:47:40|7905.37|7905.37|7903.65|7903.65|7905.37|7905.37|7903.65|7903.65|0
1652946470000|2022-05-19 07:47:50|7903.85|7903.85|7903.81|7903.81|7903.85|7903.85|7903.81|7903.81|0
1652946480000|2022-05-19 07:48:00|7903.24|7903.24|7905.78|7905.78|7905.82|7905.82|7903.24|7903.24|0
1652946490000|2022-05-19 07:48:10|7905.76|7905.76|7906.28|7906.28|7906.61|7906.61|7905.48|7905.48|0
1652946500000|2022-05-19 07:48:20|7907.7|7907.7|7905.74|7905.74|7907.99|7907.99|7905.74|7905.74|0
1652946510000|2022-05-19 07:48:30|7904.6|7904.6|7900.72|7900.72|7904.6|7904.6|7900.72|7900.72|0
1652946520000|2022-05-19 07:48:40|7899.87|7899.87|7900.12|7900.12|7900.18|7900.18|7899.87|7899.87|0
1652946530000|2022-05-19 07:48:50|7900.1|7900.1|7900.7|7900.7|7901.27|7901.27|7899.57|7899.57|0
1652946540000|2022-05-19 07:49:00|7900.13|7900.13|7899|7899|7900.13|7900.13|7899|7899|0
1652946550000|2022-05-19 07:49:10|7897.31|7897.31|7895.6|7895.6|7897.85|7897.85|7895.05|7895.05|0
1652946560000|2022-05-19 07:49:20|7894.47|7894.47|7890.43|7890.43|7894.47|7894.47|7890.43|7890.43|0
1652946570000|2022-05-19 07:49:30|7890.99|7890.99|7882.12|7882.12|7890.99|7890.99|7882.12|7882.12|0
1652946580000|2022-05-19 07:49:40|7883.24|7883.24|7880.32|7880.32|7883.24|7883.24|7879.54|7879.54|0
1652946590000|2022-05-19 07:49:50|7880.6|7880.6|7887.1|7887.1|7887.1|7887.1|7880.6|7880.6|0
1652946600000|2022-05-19 07:50:00|7888.23|7888.23|7881.73|7881.73|7889.36|7889.36|7881.73|7881.73|0
1652946610000|2022-05-19 07:50:10|7879.47|7879.47|7877.52|7877.52|7882.29|7882.29|7877.21|7877.21|0
1652946620000|2022-05-19 07:50:20|7878.08|7878.08|7876.6|7876.6|7878.08|7878.08|7876.6|7876.6|0
1652946630000|2022-05-19 07:50:30|7876.58|7876.58|7870.73|7870.73|7876.66|7876.66|7870.73|7870.73|0
1652946640000|2022-05-19 07:50:40|7869.6|7869.6|7859.71|7859.71|7869.6|7869.6|7859.71|7859.71|0
1652946650000|2022-05-19 07:50:50|7858.58|7858.58|7865.51|7865.51|7865.51|7865.51|7858.3|7858.3|0
1652946660000|2022-05-19 07:51:00|7865.47|7865.47|7863.78|7863.78|7866.04|7866.04|7860.95|7860.95|0
1652946670000|2022-05-19 07:51:10|7864.62|7864.62|7868.63|7868.63|7868.63|7868.63|7864.62|7864.62|0
1652946680000|2022-05-19 07:51:20|7868.35|7868.35|7871.18|7871.18|7871.18|7871.18|7867.22|7867.22|0
1652946690000|2022-05-19 07:51:30|7870.33|7870.33|7870.55|7870.55|7870.55|7870.55|7866.31|7866.31|0
1652946700000|2022-05-19 07:51:40|7869.42|7869.42|7866.71|7866.71|7869.42|7869.42|7866.71|7866.71|0
1652946710000|2022-05-19 07:51:50|7867.84|7867.84|7865.62|7865.62|7867.84|7867.84|7865.62|7865.62|0
1652946720000|2022-05-19 07:52:00|7866.75|7866.75|7867.84|7867.84|7870.06|7870.06|7866.65|7866.65|0
1652946730000|2022-05-19 07:52:10|7868.97|7868.97|7869.53|7869.53|7870.1|7870.1|7868.97|7868.97|0
1652946740000|2022-05-19 07:52:20|7867.27|7867.27|7864.16|7864.16|7867.27|7867.27|7864.16|7864.16|0
1652946750000|2022-05-19 07:52:30|7865.29|7865.29|7861.34|7861.34|7865.29|7865.29|7861.34|7861.34|0
1652946760000|2022-05-19 07:52:40|7861.06|7861.06|7859.64|7859.64|7861.06|7861.06|7859.36|7859.36|0
1652946770000|2022-05-19 07:52:50|7859.36|7859.36|7857.1|7857.1|7859.36|7859.36|7857.1|7857.1|0
1652946780000|2022-05-19 07:53:00|7857.06|7857.06|7858.1|7858.1|7858.17|7858.17|7857.04|7857.04|0
1652946790000|2022-05-19 07:53:10|7859.23|7859.23|7854.97|7854.97|7859.23|7859.23|7854.97|7854.97|0
1652946800000|2022-05-19 07:53:20|7855.54|7855.54|7864.07|7864.07|7865.2|7865.2|7855.54|7855.54|0
1652946810000|2022-05-19 07:53:30|7862.94|7862.94|7861.86|7861.86|7862.94|7862.94|7859.55|7859.55|0
1652946820000|2022-05-19 07:53:40|7860.73|7860.73|7859.6|7859.6|7861.86|7861.86|7859.6|7859.6|0
1652946830000|2022-05-19 07:53:50|7859.52|7859.52|7857.48|7857.48|7859.52|7859.52|7855.81|7855.81|0
1652946840000|2022-05-19 07:54:00|7860.87|7860.87|7857.48|7857.48|7860.87|7860.87|7857.48|7857.48|0
1652946850000|2022-05-19 07:54:10|7854.93|7854.93|7854.93|7854.93|7854.93|7854.93|7854.93|7854.93|0
1652946860000|2022-05-19 07:54:20|7853.81|7853.81|7852.07|7852.07|7854.93|7854.93|7852.07|7852.07|0
1652946870000|2022-05-19 07:54:30|7849.8|7849.8|7848.49|7848.49|7850.93|7850.93|7848.49|7848.49|0
1652946880000|2022-05-19 07:54:40|7848.42|7848.42|7847.57|7847.57|7848.42|7848.42|7847.57|7847.57|0
1652946890000|2022-05-19 07:54:50|7847.53|7847.53|7848.9|7848.9|7848.9|7848.9|7847.18|7847.18|0
1652946900000|2022-05-19 07:55:00|7849.46|7849.46|7857.15|7857.15|7857.17|7857.17|7849.46|7849.46|0
1652946910000|2022-05-19 07:55:10|7857.13|7857.13|7854.65|7854.65|7857.19|7857.19|7854.65|7854.65|0
1652946920000|2022-05-19 07:55:20|7855.79|7855.79|7856.96|7856.96|7856.96|7856.96|7855.79|7855.79|0
1652946930000|2022-05-19 07:55:30|7856.94|7856.94|7849.04|7849.04|7856.94|7856.94|7849.02|7849.02|0
1652946940000|2022-05-19 07:55:40|7849.89|7849.89|7851.02|7851.02|7851.02|7851.02|7849.89|7849.89|0
1652946950000|2022-05-19 07:55:50|7852.15|7852.15|7849.89|7849.89|7852.15|7852.15|7849.89|7849.89|0
1652946960000|2022-05-19 07:56:00|7849.87|7849.87|7855.8|7855.8|7855.8|7855.8|7849.87|7849.87|0
1652946970000|2022-05-19 07:56:10|7854.1|7854.1|7853.82|7853.82|7854.1|7854.1|7851.56|7851.56|0
1652946980000|2022-05-19 07:56:20|7854.1|7854.1|7851.54|7851.54|7854.1|7854.1|7851.54|7851.54|0
1652946990000|2022-05-19 07:56:30|7850.41|7850.41|7851.8|7851.8|7851.82|7851.82|7849.28|7849.28|0
1652947000000|2022-05-19 07:56:40|7851.51|7851.51|7851.8|7851.8|7851.8|7851.8|7851.51|7851.51|0
1652947010000|2022-05-19 07:56:50|7851.51|7851.51|7851.51|7851.51|7851.51|7851.51|7851.51|7851.51|0
1652947020000|2022-05-19 07:57:00|7852.36|7852.36|7852.18|7852.18|7854.16|7854.16|7852.18|7852.18|0
1652947030000|2022-05-19 07:57:10|7851.05|7851.05|7850.49|7850.49|7851.62|7851.62|7850.49|7850.49|0
1652947040000|2022-05-19 07:57:20|7850.46|7850.46|7847.63|7847.63|7851.59|7851.59|7847.63|7847.63|0
1652947050000|2022-05-19 07:57:30|7848.2|7848.2|7847.71|7847.71|7848.2|7848.2|7844.89|7844.89|0
1652947060000|2022-05-19 07:57:40|7847.99|7847.99|7847.11|7847.11|7848.02|7848.02|7847.11|7847.11|0
1652947070000|2022-05-19 07:57:50|7847.68|7847.68|7848.8|7848.8|7848.8|7848.8|7847.68|7847.68|0
1652947080000|2022-05-19 07:58:00|7848.83|7848.83|7846.57|7846.57|7848.83|7848.83|7846.57|7846.57|0
1652947090000|2022-05-19 07:58:10|7847.98|7847.98|7846.85|7846.85|7847.98|7847.98|7846.57|7846.57|0
1652947100000|2022-05-19 07:58:20|7846.28|7846.28|7846.57|7846.57|7846.57|7846.57|7846|7846|0
1652947120000|2022-05-19 07:58:40|7846.85|7846.85|7847.2|7847.2|7848.26|7848.26|7846.85|7846.85|0
1652947130000|2022-05-19 07:58:50|7846.07|7846.07|7844.77|7844.77|7846.18|7846.18|7844.77|7844.77|0
1652947140000|2022-05-19 07:59:00|7843.64|7843.64|7842.51|7842.51|7843.64|7843.64|7841.66|7841.66|0
1652947150000|2022-05-19 07:59:10|7842.79|7842.79|7844.48|7844.48|7845.05|7845.05|7842.79|7842.79|0
1652947160000|2022-05-19 07:59:20|7843.07|7843.07|7841.66|7841.66|7843.07|7843.07|7840.53|7840.53|0
1652947170000|2022-05-19 07:59:30|7842.79|7842.79|7838.58|7838.58|7842.79|7842.79|7838.54|7838.54|0
1652947180000|2022-05-19 07:59:40|7838.59|7838.59|7838.31|7838.31|7839.73|7839.73|7838.02|7838.02|0
1652947190000|2022-05-19 07:59:50|7838.02|7838.02|7838.02|7838.02|7838.02|7838.02|7836.89|7836.89|0
1652947200000|2022-05-19 08:00:00|7839.15|7839.15|7840.56|7840.56|7841.41|7841.41|7839.15|7839.15|0
1652947210000|2022-05-19 08:00:10|7840|7840|7835.75|7835.75|7840|7840|7835.75|7835.75|0
1652947220000|2022-05-19 08:00:20|7834.62|7834.62|7832.33|7832.33|7834.62|7834.62|7832.33|7832.33|0
1652947230000|2022-05-19 08:00:30|7832.05|7832.05|7830.32|7830.32|7832.05|7832.05|7830.32|7830.32|0
1652947240000|2022-05-19 08:00:40|7830.6|7830.6|7830.6|7830.6|7831.73|7831.73|7830.6|7830.6|0
1652947250000|2022-05-19 08:00:50|7829.47|7829.47|7828.29|7828.29|7829.47|7829.47|7827.21|7827.21|0
1652947260000|2022-05-19 08:01:00|7828.32|7828.32|7834.81|7834.81|7834.81|7834.81|7828.32|7828.32|0
1652947270000|2022-05-19 08:01:10|7830.3|7830.3|7834.76|7834.76|7834.76|7834.76|7830.3|7830.3|0
1652947280000|2022-05-19 08:01:20|7834.8|7834.8|7834.8|7834.8|7834.8|7834.8|7834.8|7834.8|0
1652947290000|2022-05-19 08:01:30|7835.93|7835.93|7835.36|7835.36|7837.06|7837.06|7835.36|7835.36|0
1652947300000|2022-05-19 08:01:40|7835.08|7835.08|7837.27|7837.27|7837.9|7837.9|7833.95|7833.95|0
1652947310000|2022-05-19 08:01:50|7838.12|7838.12|7836.97|7836.97|7840.38|7840.38|7836.97|7836.97|0
1652947320000|2022-05-19 08:02:00|7836.68|7836.68|7834.71|7834.71|7836.68|7836.68|7833.58|7833.58|0
1652947330000|2022-05-19 08:02:10|7831.04|7831.04|7829.8|7829.8|7831.04|7831.04|7829.8|7829.8|0
1652947340000|2022-05-19 08:02:20|7829.52|7829.52|7824.87|7824.87|7829.52|7829.52|7823.18|7823.18|0
1652947350000|2022-05-19 08:02:30|7824.85|7824.85|7822.14|7822.14|7824.85|7824.85|7821.59|7821.59|0
1652947360000|2022-05-19 08:02:40|7821.85|7821.85|7822.42|7822.42|7822.42|7822.42|7821.85|7821.85|0
1652947370000|2022-05-19 08:02:50|7820.72|7820.72|7822.42|7822.42|7822.7|7822.7|7820.72|7820.72|0
1652947380000|2022-05-19 08:03:00|7821.85|7821.85|7820.69|7820.69|7821.85|7821.85|7820.67|7820.67|0
1652947390000|2022-05-19 08:03:10|7821.82|7821.82|7821.85|7821.85|7821.85|7821.85|7821.25|7821.25|0
1652947400000|2022-05-19 08:03:20|7821|7821|7819.87|7819.87|7822.13|7822.13|7819.87|7819.87|0
1652947410000|2022-05-19 08:03:30|7817.61|7817.61|7812.81|7812.81|7817.61|7817.61|7812.81|7812.81|0
1652947420000|2022-05-19 08:03:40|7811.96|7811.96|7812.73|7812.73|7815.35|7815.35|7811.96|7811.96|0
1652947430000|2022-05-19 08:03:50|7813.86|7813.86|7813.85|7813.85|7814.15|7814.15|7811.31|7811.31|0
1652947440000|2022-05-19 08:04:00|7813.76|7813.76|7813.7|7813.7|7813.76|7813.76|7813.7|7813.7|0
1652947450000|2022-05-19 08:04:10|7814.83|7814.83|7812.57|7812.57|7814.83|7814.83|7812.57|7812.57|0
1652947460000|2022-05-19 08:04:20|7811.44|7811.44|7813.7|7813.7|7814.83|7814.83|7811.44|7811.44|0
1652947470000|2022-05-19 08:04:30|7814.83|7814.83|7816.81|7816.81|7817.94|7817.94|7814.83|7814.83|0
1652947480000|2022-05-19 08:04:40|7815.96|7815.96|7815.91|7815.91|7815.96|7815.96|7815.91|7815.91|0
1652947490000|2022-05-19 08:04:50|7817.04|7817.04|7817.32|7817.32|7817.32|7817.32|7817.04|7817.04|0
1652947500000|2022-05-19 08:05:00|7813.93|7813.93|7817.32|7817.32|7817.32|7817.32|7813.93|7813.93|0
1652947510000|2022-05-19 08:05:10|7818.45|7818.45|7818.74|7818.74|7818.74|7818.74|7818.17|7818.17|0
1652947520000|2022-05-19 08:05:20|7818.68|7818.68|7818.96|7818.96|7818.96|7818.96|7818.68|7818.68|0
1652947530000|2022-05-19 08:05:30|7818.68|7818.68|7818.43|7818.43|7818.68|7818.68|7818.39|7818.39|0
1652947540000|2022-05-19 08:05:40|7816.17|7816.17|7816.17|7816.17|7816.17|7816.17|7816.17|7816.17|0
1652947550000|2022-05-19 08:05:50|7816.15|7816.15|7820.36|7820.36|7820.65|7820.65|7816.13|7816.13|0
1652947560000|2022-05-19 08:06:00|7820.08|7820.08|7816.13|7816.13|7820.08|7820.08|7816.13|7816.13|0
1652947570000|2022-05-19 08:06:10|7817.25|7817.25|7811.17|7811.17|7817.25|7817.25|7811.17|7811.17|0
1652947580000|2022-05-19 08:06:20|7812.3|7812.3|7809.48|7809.48|7812.3|7812.3|7809.48|7809.48|0
1652947590000|2022-05-19 08:06:30|7809.76|7809.76|7807.54|7807.54|7809.81|7809.81|7807.54|7807.54|0
1652947600000|2022-05-19 08:06:40|7808.67|7808.67|7804.78|7804.78|7808.67|7808.67|7804.72|7804.72|0
1652947610000|2022-05-19 08:06:50|7805.91|7805.91|7808.48|7808.48|7809.61|7809.61|7805.91|7805.91|0
1652947620000|2022-05-19 08:07:00|7809.61|7809.61|7811.28|7811.28|7811.28|7811.28|7809.58|7809.58|0
1652947630000|2022-05-19 08:07:10|7810.15|7810.15|7808.98|7808.98|7810.15|7810.15|7808.98|7808.98|0
1652947640000|2022-05-19 08:07:20|7808.7|7808.7|7805.88|7805.88|7808.7|7808.7|7805.88|7805.88|0
1652947650000|2022-05-19 08:07:30|7805.59|7805.59|7810.11|7810.11|7810.11|7810.11|7805.59|7805.59|0
1652947660000|2022-05-19 08:07:40|7811.24|7811.24|7812.13|7812.13|7812.13|7812.13|7811.24|7811.24|0
1652947680000|2022-05-19 08:08:00|7811.28|7811.28|7810.71|7810.71|7811.28|7811.28|7810.71|7810.71|0
1652947690000|2022-05-19 08:08:10|7811.84|7811.84|7810.7|7810.7|7811.84|7811.84|7810.7|7810.7|0
1652947700000|2022-05-19 08:08:20|7809.58|7809.58|7810.99|7810.99|7811.27|7811.27|7809.58|7809.58|0
1652947710000|2022-05-19 08:08:30|7810.7|7810.7|7810.99|7810.99|7810.99|7810.99|7810.7|7810.7|0
1652947720000|2022-05-19 08:08:40|7810.97|7810.97|7808.97|7808.97|7810.97|7810.97|7808.97|7808.97|0
1652947730000|2022-05-19 08:08:50|7810.1|7810.1|7811.51|7811.51|7812.08|7812.08|7810.1|7810.1|0
1652947740000|2022-05-19 08:09:00|7812.64|7812.64|7811.23|7811.23|7812.64|7812.64|7811.23|7811.23|0
1652947750000|2022-05-19 08:09:10|7808.97|7808.97|7813.2|7813.2|7813.2|7813.2|7808.97|7808.97|0
1652947760000|2022-05-19 08:09:20|7813.17|7813.17|7808.65|7808.65|7813.17|7813.17|7808.65|7808.65|0
1652947770000|2022-05-19 08:09:30|7808.93|7808.93|7812.61|7812.61|7812.61|7812.61|7808.93|7808.93|0
1652947780000|2022-05-19 08:09:40|7813.74|7813.74|7812.94|7812.94|7813.76|7813.76|7812.64|7812.64|0
1652947790000|2022-05-19 08:09:50|7813.79|7813.79|7817.74|7817.74|7817.74|7817.74|7813.79|7813.79|0
1652947800000|2022-05-19 08:10:00|7820.84|7820.84|7823.69|7823.69|7825.39|7825.39|7820.84|7820.84|0
1652947810000|2022-05-19 08:10:10|7824.82|7824.82|7821.71|7821.71|7824.82|7824.82|7821.71|7821.71|0
1652947820000|2022-05-19 08:10:20|7823.13|7823.13|7822.28|7822.28|7823.41|7823.41|7822.28|7822.28|0
1652947830000|2022-05-19 08:10:30|7821.15|7821.15|7818.05|7818.05|7821.15|7821.15|7818.04|7818.04|0
1652947840000|2022-05-19 08:10:40|7820.59|7820.59|7820.59|7820.59|7820.88|7820.88|7820.59|7820.59|0
1652947850000|2022-05-19 08:10:50|7820.67|7820.67|7820.13|7820.13|7820.7|7820.7|7820.13|7820.13|0
1652947860000|2022-05-19 08:11:00|7819.85|7819.85|7816.46|7816.46|7819.85|7819.85|7816.46|7816.46|0
1652947870000|2022-05-19 08:11:10|7815.9|7815.9|7812.78|7812.78|7815.9|7815.9|7812.78|7812.78|0
1652947880000|2022-05-19 08:11:20|7810.52|7810.52|7810.44|7810.44|7810.52|7810.52|7810.44|7810.44|0
1652947890000|2022-05-19 08:11:30|7810.15|7810.15|7808.04|7808.04|7810.15|7810.15|7808.02|7808.02|0
1652947900000|2022-05-19 08:11:40|7809.45|7809.45|7809.2|7809.2|7809.77|7809.77|7809.2|7809.2|0
1652947910000|2022-05-19 08:11:50|7810.33|7810.33|7812.7|7812.7|7812.7|7812.7|7810.33|7810.33|0
1652947920000|2022-05-19 08:12:00|7814.96|7814.96|7815.24|7815.24|7815.24|7815.24|7812.98|7812.98|0
1652947930000|2022-05-19 08:12:10|7815.26|7815.26|7816.11|7816.11|7817.52|7817.52|7815.26|7815.26|0
1652947940000|2022-05-19 08:12:20|7814.98|7814.98|7816.11|7816.11|7816.11|7816.11|7814.98|7814.98|0
1652947950000|2022-05-19 08:12:30|7817.24|7817.24|7817.8|7817.8|7818.37|7818.37|7817.24|7817.24|0
1652947970000|2022-05-19 08:12:50|7818.93|7818.93|7816.74|7816.74|7820.7|7820.7|7816.74|7816.74|0
1652947980000|2022-05-19 08:13:00|7815.61|7815.61|7809.69|7809.69|7815.61|7815.61|7809.69|7809.69|0
1652947990000|2022-05-19 08:13:10|7809.61|7809.61|7809.57|7809.57|7810.76|7810.76|7807.94|7807.94|0
1652948000000|2022-05-19 08:13:20|7808.44|7808.44|7808.71|7808.71|7808.71|7808.71|7807.79|7807.79|0
1652948010000|2022-05-19 08:13:30|7807.58|7807.58|7806.67|7806.67|7807.58|7807.58|7806.67|7806.67|0
1652948020000|2022-05-19 08:13:40|7806.95|7806.95|7804.41|7804.41|7808.65|7808.65|7804.41|7804.41|0
1652948030000|2022-05-19 08:13:50|7804.13|7804.13|7803.62|7803.62|7804.19|7804.19|7803.34|7803.34|0
1652948040000|2022-05-19 08:14:00|7801.93|7801.93|7801.93|7801.93|7801.93|7801.93|7801.93|7801.93|0
1652948050000|2022-05-19 08:14:10|7803.05|7803.05|7803.9|7803.9|7803.9|7803.9|7799.66|7799.66|0
1652948060000|2022-05-19 08:14:20|7801.64|7801.64|7802.21|7802.21|7802.21|7802.21|7801.36|7801.36|0
1652948070000|2022-05-19 08:14:30|7802.78|7802.78|7803.34|7803.34|7803.34|7803.34|7802.21|7802.21|0
1652948080000|2022-05-19 08:14:40|7801.08|7801.08|7801.08|7801.08|7801.36|7801.36|7801.08|7801.08|0
1652948090000|2022-05-19 08:14:50|7800.8|7800.8|7797.97|7797.97|7800.8|7800.8|7797.97|7797.97|0
1652948100000|2022-05-19 08:15:00|7797.85|7797.85|7798.16|7798.16|7798.16|7798.16|7797.85|7797.85|0
1652948110000|2022-05-19 08:15:10|7798.02|7798.02|7796.89|7796.89|7798.87|7798.87|7796.6|7796.6|0
1652948120000|2022-05-19 08:15:20|7797.17|7797.17|7791.85|7791.85|7797.17|7797.17|7791.85|7791.85|0
1652948130000|2022-05-19 08:15:30|7791.81|7791.81|7789.86|7789.86|7791.81|7791.81|7789.55|7789.55|0
1652948140000|2022-05-19 08:15:40|7787.6|7787.6|7785.03|7785.03|7787.6|7787.6|7785.03|7785.03|0
1652948150000|2022-05-19 08:15:50|7785.1|7785.1|7785.67|7785.67|7787.08|7787.08|7784.54|7784.54|0
1652948160000|2022-05-19 08:16:00|7785.1|7785.1|7784.28|7784.28|7785.13|7785.13|7784.28|7784.28|0
1652948170000|2022-05-19 08:16:10|7785.41|7785.41|7786.22|7786.22|7786.26|7786.26|7785.41|7785.41|0
1652948180000|2022-05-19 08:16:20|7787.35|7787.35|7785.37|7785.37|7788.76|7788.76|7785.37|7785.37|0
1652948190000|2022-05-19 08:16:30|7784.24|7784.24|7788.77|7788.77|7791.02|7791.02|7784.24|7784.24|0
1652948200000|2022-05-19 08:16:40|7788.8|7788.8|7788.8|7788.8|7789.09|7789.09|7788.8|7788.8|0
1652948210000|2022-05-19 08:16:50|7789.37|7789.37|7791.92|7791.92|7791.92|7791.92|7789.37|7789.37|0
1652948220000|2022-05-19 08:17:00|7793.05|7793.05|7793.12|7793.12|7794.25|7794.25|7793.05|7793.05|0
1652948230000|2022-05-19 08:17:10|7793.41|7793.41|7797.93|7797.93|7797.93|7797.93|7793.41|7793.41|0
1652948240000|2022-05-19 08:17:20|7797.37|7797.37|7797.08|7797.08|7797.37|7797.37|7795.95|7795.95|0
1652948250000|2022-05-19 08:17:30|7796.8|7796.8|7795.1|7795.1|7796.8|7796.8|7795.1|7795.1|0
1652948260000|2022-05-19 08:17:40|7795.39|7795.39|7795.39|7795.39|7796.8|7796.8|7795.39|7795.39|0
1652948270000|2022-05-19 08:17:50|7793.97|7793.97|7793.97|7793.97|7793.97|7793.97|7793.97|7793.97|0
1652948290000|2022-05-19 08:18:10|7794.54|7794.54|7797.08|7797.08|7797.93|7797.93|7793.69|7793.69|0
1652948300000|2022-05-19 08:18:20|7796.8|7796.8|7799.61|7799.61|7799.61|7799.61|7796.8|7796.8|0
1652948310000|2022-05-19 08:18:30|7798.48|7798.48|7797.04|7797.04|7798.49|7798.49|7797.04|7797.04|0
1652948320000|2022-05-19 08:18:40|7795.91|7795.91|7797.04|7797.04|7797.04|7797.04|7795.91|7795.91|0
1652948330000|2022-05-19 08:18:50|7797.33|7797.33|7793.93|7793.93|7797.33|7797.33|7793.93|7793.93|0
1652948340000|2022-05-19 08:19:00|7793.65|7793.65|7791.96|7791.96|7793.93|7793.93|7791.96|7791.96|0
1652948350000|2022-05-19 08:19:10|7792.04|7792.04|7790.91|7790.91|7792.04|7792.04|7790.91|7790.91|0
1652948360000|2022-05-19 08:19:20|7789.78|7789.78|7789.5|7789.5|7789.78|7789.78|7788.37|7788.37|0
1652948370000|2022-05-19 08:19:30|7789.21|7789.21|7789.15|7789.15|7789.21|7789.21|7787.73|7787.73|0
1652948380000|2022-05-19 08:19:40|7789.43|7789.43|7787.73|7787.73|7789.43|7789.43|7786.6|7786.6|0
1652948390000|2022-05-19 08:19:50|7785.75|7785.75|7788.36|7788.36|7788.36|7788.36|7785.47|7785.47|0
1652948400000|2022-05-19 08:20:00|7789.21|7789.21|7793.73|7793.73|7793.73|7793.73|7789.21|7789.21|0
1652948410000|2022-05-19 08:20:10|7790.62|7790.62|7791.19|7791.19|7791.47|7791.47|7790.62|7790.62|0
1652948420000|2022-05-19 08:20:20|7789.77|7789.77|7790.91|7790.91|7790.91|7790.91|7789.22|7789.22|0
1652948430000|2022-05-19 08:20:30|7791.2|7791.2|7792.44|7792.44|7792.44|7792.44|7790.91|7790.91|0
1652948440000|2022-05-19 08:20:40|7793.57|7793.57|7794.42|7794.42|7794.42|7794.42|7793.57|7793.57|0
1652948450000|2022-05-19 08:20:50|7794.7|7794.7|7796.39|7796.39|7796.39|7796.39|7794.7|7794.7|0
1652948460000|2022-05-19 08:21:00|7796.68|7796.68|7796.39|7796.39|7796.68|7796.68|7795.26|7795.26|0
1652948470000|2022-05-19 08:21:10|7797.52|7797.52|7798.43|7798.43|7798.43|7798.43|7797.52|7797.52|0
1652948480000|2022-05-19 08:21:20|7798.41|7798.41|7797.55|7797.55|7798.41|7798.41|7797.55|7797.55|0
1652948490000|2022-05-19 08:21:30|7797.27|7797.27|7792.47|7792.47|7797.55|7797.55|7792.47|7792.47|0
1652948500000|2022-05-19 08:21:40|7792.18|7792.18|7791.33|7791.33|7793.03|7793.03|7791.33|7791.33|0
1652948510000|2022-05-19 08:21:50|7790.21|7790.21|7790.21|7790.21|7790.21|7790.21|7789.92|7789.92|0
1652948520000|2022-05-19 08:22:00|7789.64|7789.64|7790.21|7790.21|7790.21|7790.21|7789.64|7789.64|0
1652948530000|2022-05-19 08:22:10|7790.23|7790.23|7791.91|7791.91|7791.91|7791.91|7789.1|7789.1|0
1652948540000|2022-05-19 08:22:20|7795.3|7795.3|7797.28|7797.28|7797.56|7797.56|7795.3|7795.3|0
1652948550000|2022-05-19 08:22:30|7800.66|7800.66|7797.84|7797.84|7800.66|7800.66|7797.84|7797.84|0
1652948560000|2022-05-19 08:22:40|7797.86|7797.86|7798.21|7798.21|7798.21|7798.21|7797.85|7797.85|0
1652948570000|2022-05-19 08:22:50|7797.92|7797.92|7798.98|7798.98|7798.98|7798.98|7797.85|7797.85|0
1652948580000|2022-05-19 08:23:00|7799.26|7799.26|7799.83|7799.83|7799.83|7799.83|7799.26|7799.26|0
1652948590000|2022-05-19 08:23:10|7799.86|7799.86|7800.99|7800.99|7800.99|7800.99|7799.86|7799.86|0
1652948600000|2022-05-19 08:23:20|7801.27|7801.27|7802.4|7802.4|7802.4|7802.4|7801.27|7801.27|0
1652948610000|2022-05-19 08:23:30|7803.25|7803.25|7803.25|7803.25|7804.38|7804.38|7802.12|7802.12|0
1652948620000|2022-05-19 08:23:40|7803.33|7803.33|7802.2|7802.2|7803.33|7803.33|7802.2|7802.2|0
1652948630000|2022-05-19 08:23:50|7804.46|7804.46|7800.23|7800.23|7804.46|7804.46|7800.23|7800.23|0
1652948640000|2022-05-19 08:24:00|7799.94|7799.94|7799.66|7799.66|7799.94|7799.94|7799.66|7799.66|0
1652948650000|2022-05-19 08:24:10|7798.53|7798.53|7802.48|7802.48|7802.48|7802.48|7798.53|7798.53|0
1652948660000|2022-05-19 08:24:20|7803.61|7803.61|7803.05|7803.05|7803.61|7803.61|7802.77|7802.77|0
1652948670000|2022-05-19 08:24:30|7800.79|7800.79|7806.72|7806.72|7807.85|7807.85|7800.23|7800.23|0
1652948680000|2022-05-19 08:24:40|7807|7807|7809.9|7809.9|7809.92|7809.92|7807|7807|0
1652948690000|2022-05-19 08:24:50|7810.19|7810.19|7810.19|7810.19|7810.19|7810.19|7810.19|7810.19|0
1652948700000|2022-05-19 08:25:00|7813.29|7813.29|7812.44|7812.44|7813.29|7813.29|7809.9|7809.9|0
1652948710000|2022-05-19 08:25:10|7813.57|7813.57|7813.57|7813.57|7813.57|7813.57|7812.44|7812.44|0
1652948720000|2022-05-19 08:25:20|7813.86|7813.86|7813.01|7813.01|7813.86|7813.86|7812.44|7812.44|0
1652948730000|2022-05-19 08:25:30|7810.47|7810.47|7810.47|7810.47|7811.04|7811.04|7810.19|7810.19|0
1652948740000|2022-05-19 08:25:40|7811.6|7811.6|7813.01|7813.01|7813.01|7813.01|7811.6|7811.6|0
1652948750000|2022-05-19 08:25:50|7813.29|7813.29|7814.71|7814.71|7814.71|7814.71|7813.01|7813.01|0
1652948760000|2022-05-19 08:26:00|7816.96|7816.96|7816.96|7816.96|7816.96|7816.96|7816.96|7816.96|0
1652948770000|2022-05-19 08:26:10|7817.25|7817.25|7818.1|7818.1|7818.1|7818.1|7817.25|7817.25|0
1652948780000|2022-05-19 08:26:20|7818.14|7818.14|7819.71|7819.71|7819.71|7819.71|7818.14|7818.14|0
1652948790000|2022-05-19 08:26:30|7819.79|7819.79|7815.56|7815.56|7819.8|7819.8|7815.56|7815.56|0
1652948800000|2022-05-19 08:26:40|7815|7815|7815.26|7815.26|7815.56|7815.56|7812.72|7812.72|0
1652948810000|2022-05-19 08:26:50|7815.54|7815.54|7808.69|7808.69|7815.54|7815.54|7808.69|7808.69|0
1652948820000|2022-05-19 08:27:00|7809.26|7809.26|7806.39|7806.39|7809.26|7809.26|7806.39|7806.39|0
1652948830000|2022-05-19 08:27:10|7806.67|7806.67|7807.8|7807.8|7807.8|7807.8|7806.67|7806.67|0
1652948840000|2022-05-19 08:27:20|7806.95|7806.95|7806.94|7806.94|7806.95|7806.95|7806.94|7806.94|0
1652948850000|2022-05-19 08:27:30|7806.66|7806.66|7807.78|7807.78|7807.78|7807.78|7806.66|7806.66|0
1652948860000|2022-05-19 08:27:40|7810.04|7810.04|7805.81|7805.81|7810.04|7810.04|7804.39|7804.39|0
1652948870000|2022-05-19 08:27:50|7806.93|7806.93|7804.62|7804.62|7807.22|7807.22|7804.62|7804.62|0
1652948880000|2022-05-19 08:28:00|7805.75|7805.75|7804.64|7804.64|7806.31|7806.31|7804.64|7804.64|0
1652948890000|2022-05-19 08:28:10|7804.35|7804.35|7804.35|7804.35|7804.35|7804.35|7804.35|7804.35|0
1652948900000|2022-05-19 08:28:20|7803.22|7803.22|7806.1|7806.1|7806.1|7806.1|7803.22|7803.22|0
1652948910000|2022-05-19 08:28:30|7804.97|7804.97|7804.97|7804.97|7804.97|7804.97|7804.97|7804.97|0
1652948920000|2022-05-19 08:28:40|7807.23|7807.23|7800.17|7800.17|7807.23|7807.23|7800.17|7800.17|0
1652948930000|2022-05-19 08:28:50|7800.15|7800.15|7799.87|7799.87|7800.15|7800.15|7799.87|7799.87|0
1652948940000|2022-05-19 08:29:00|7801|7801|7803.58|7803.58|7803.58|7803.58|7799.58|7799.58|0
1652948950000|2022-05-19 08:29:10|7804.71|7804.71|7804.71|7804.71|7805.84|7805.84|7804.71|7804.71|0
1652948960000|2022-05-19 08:29:20|7804.72|7804.72|7809.81|7809.81|7809.81|7809.81|7804.72|7804.72|0
1652948970000|2022-05-19 08:29:30|7810.66|7810.66|7809.81|7809.81|7811.79|7811.79|7809.81|7809.81|0
1652948980000|2022-05-19 08:29:40|7807.27|7807.27|7808.4|7808.4|7808.4|7808.4|7807.27|7807.27|0
1652948990000|2022-05-19 08:29:50|7809.82|7809.82|7811.79|7811.79|7811.79|7811.79|7809.82|7809.82|0
1652949000000|2022-05-19 08:30:00|7812.64|7812.64|7812.62|7812.62|7812.64|7812.64|7812.62|7812.62|0
1652949010000|2022-05-19 08:30:10|7812.33|7812.33|7814.61|7814.61|7814.68|7814.68|7812.33|7812.33|0
1652949020000|2022-05-19 08:30:20|7816.87|7816.87|7819.71|7819.71|7819.71|7819.71|7816.87|7816.87|0
1652949030000|2022-05-19 08:30:30|7818.01|7818.01|7814.06|7814.06|7818.29|7818.29|7814.06|7814.06|0
1652949040000|2022-05-19 08:30:40|7813.49|7813.49|7809.51|7809.51|7813.49|7813.49|7809.51|7809.51|0
1652949050000|2022-05-19 08:30:50|7808.66|7808.66|7808.38|7808.38|7808.66|7808.66|7808.38|7808.38|0
1652949060000|2022-05-19 08:31:00|7809.51|7809.51|7809.51|7809.51|7809.51|7809.51|7809.51|7809.51|0
1652949070000|2022-05-19 08:31:10|7810.64|7810.64|7810.64|7810.64|7811.76|7811.76|7810.64|7810.64|0
1652949080000|2022-05-19 08:31:20|7811.76|7811.76|7815.16|7815.16|7815.16|7815.16|7811.76|7811.76|0
1652949090000|2022-05-19 08:31:30|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|0
1652949100000|2022-05-19 08:31:40|7813.75|7813.75|7813.75|7813.75|7813.75|7813.75|7813.75|7813.75|0
1652949110000|2022-05-19 08:31:50|7812.62|7812.62|7812.66|7812.66|7812.66|7812.66|7812.62|7812.62|0
1652949120000|2022-05-19 08:32:00|7812.38|7812.38|7811.25|7811.25|7812.38|7812.38|7811.25|7811.25|0
1652949130000|2022-05-19 08:32:10|7812.95|7812.95|7812.45|7812.45|7813.79|7813.79|7812.45|7812.45|0
1652949140000|2022-05-19 08:32:20|7814.71|7814.71|7818.38|7818.38|7818.38|7818.38|7814.71|7814.71|0
1652949150000|2022-05-19 08:32:30|7818.34|7818.34|7818.34|7818.34|7818.34|7818.34|7816.36|7816.36|0
1652949160000|2022-05-19 08:32:40|7818.62|7818.62|7816.93|7816.93|7818.62|7818.62|7816.93|7816.93|0
1652949170000|2022-05-19 08:32:50|7818.05|7818.05|7819.19|7819.19|7819.19|7819.19|7816.93|7816.93|0
1652949180000|2022-05-19 08:33:00|7820.32|7820.32|7820.03|7820.03|7820.32|7820.32|7820.03|7820.03|0
1652949190000|2022-05-19 08:33:10|7818.9|7818.9|7822.86|7822.86|7822.86|7822.86|7818.9|7818.9|0
1652949200000|2022-05-19 08:33:20|7821.73|7821.73|7822.86|7822.86|7822.86|7822.86|7821.73|7821.73|0
1652949210000|2022-05-19 08:33:30|7820.6|7820.6|7821.73|7821.73|7821.73|7821.73|7820.6|7820.6|0
1652949220000|2022-05-19 08:33:40|7822.86|7822.86|7820.58|7820.58|7825.97|7825.97|7819.45|7819.45|0
1652949230000|2022-05-19 08:33:50|7820.57|7820.57|7816.9|7816.9|7820.57|7820.57|7816.9|7816.9|0
1652949240000|2022-05-19 08:34:00|7818.03|7818.03|7816.9|7816.9|7818.03|7818.03|7816.9|7816.9|0
1652949250000|2022-05-19 08:34:10|7816.05|7816.05|7809.81|7809.81|7816.05|7816.05|7809.81|7809.81|0
1652949260000|2022-05-19 08:34:20|7808.68|7808.68|7808.59|7808.59|7808.68|7808.68|7808.59|7808.59|0
1652949280000|2022-05-19 08:34:40|7808.87|7808.87|7811.41|7811.41|7812.82|7812.82|7808.87|7808.87|0
1652949290000|2022-05-19 08:34:50|7811.98|7811.98|7810.85|7810.85|7811.98|7811.98|7810.85|7810.85|0
1652949300000|2022-05-19 08:35:00|7811.13|7811.13|7812.41|7812.41|7813.11|7813.11|7811.13|7811.13|0
1652949310000|2022-05-19 08:35:10|7812.37|7812.37|7811.24|7811.24|7812.93|7812.93|7811.24|7811.24|0
1652949320000|2022-05-19 08:35:20|7810.95|7810.95|7810.99|7810.99|7810.99|7810.99|7809.87|7809.87|0
1652949330000|2022-05-19 08:35:30|7810.71|7810.71|7809.58|7809.58|7811.56|7811.56|7809.58|7809.58|0
1652949340000|2022-05-19 08:35:40|7809.3|7809.3|7811.52|7811.52|7812.69|7812.69|7809.3|7809.3|0
1652949350000|2022-05-19 08:35:50|7810.39|7810.39|7812.61|7812.61|7812.61|7812.61|7810.34|7810.34|0
1652949370000|2022-05-19 08:36:10|7813.17|7813.17|7818.82|7818.82|7818.82|7818.82|7813.17|7813.17|0
1652949380000|2022-05-19 08:36:20|7818.85|7818.85|7821.39|7821.39|7821.39|7821.39|7818.85|7818.85|0
1652949390000|2022-05-19 08:36:30|7821.11|7821.11|7821.39|7821.39|7821.39|7821.39|7821.11|7821.11|0
1652949400000|2022-05-19 08:36:40|7821.96|7821.96|7823.04|7823.04|7823.09|7823.09|7821.96|7821.96|0
1652949410000|2022-05-19 08:36:50|7822.76|7822.76|7821.63|7821.63|7822.76|7822.76|7821.63|7821.63|0
1652949430000|2022-05-19 08:37:10|7822.76|7822.76|7822.76|7822.76|7822.76|7822.76|7822.76|7822.76|0
1652949440000|2022-05-19 08:37:20|7822.74|7822.74|7825.35|7825.35|7827.89|7827.89|7822.74|7822.74|0
1652949450000|2022-05-19 08:37:30|7826.48|7826.48|7827.33|7827.33|7827.33|7827.33|7826.48|7826.48|0
1652949460000|2022-05-19 08:37:40|7826.76|7826.76|7823.63|7823.63|7826.76|7826.76|7823.63|7823.63|0
1652949470000|2022-05-19 08:37:50|7823.64|7823.64|7824.79|7824.79|7824.79|7824.79|7823.64|7823.64|0
1652949480000|2022-05-19 08:38:00|7824.83|7824.83|7825.02|7825.02|7825.02|7825.02|7824.72|7824.72|0
1652949490000|2022-05-19 08:38:10|7826.14|7826.14|7826.12|7826.12|7827.54|7827.54|7826.12|7826.12|0
1652949500000|2022-05-19 08:38:20|7824.99|7824.99|7824.43|7824.43|7824.99|7824.99|7824.43|7824.43|0
1652949510000|2022-05-19 08:38:30|7823.3|7823.3|7819.88|7819.88|7823.3|7823.3|7819.88|7819.88|0
1652949520000|2022-05-19 08:38:40|7820.73|7820.73|7819.88|7819.88|7820.73|7820.73|7819.88|7819.88|0
1652949530000|2022-05-19 08:38:50|7819.31|7819.31|7817.39|7817.39|7819.31|7819.31|7815.78|7815.78|0
1652949540000|2022-05-19 08:39:00|7816.27|7816.27|7816.27|7816.27|7816.27|7816.27|7816.27|7816.27|0
1652949550000|2022-05-19 08:39:10|7815.42|7815.42|7816.26|7816.26|7816.26|7816.26|7814|7814|0
1652949560000|2022-05-19 08:39:20|7816.24|7816.24|7816.24|7816.24|7816.24|7816.24|7816.24|7816.24|0
1652949570000|2022-05-19 08:39:30|7816.81|7816.81|7814.83|7814.83|7816.81|7816.81|7814.83|7814.83|0
1652949590000|2022-05-19 08:39:50|7815.39|7815.39|7813.74|7813.74|7815.42|7815.42|7812.87|7812.87|0
1652949600000|2022-05-19 08:40:00|7813.45|7813.45|7813.45|7813.45|7813.45|7813.45|7813.45|7813.45|0
1652949610000|2022-05-19 08:40:10|7813.17|7813.17|7813.17|7813.17|7813.17|7813.17|7813.17|7813.17|0
1652949620000|2022-05-19 08:40:20|7812.04|7812.04|7809.76|7809.76|7812.04|7812.04|7809.76|7809.76|0
1652949630000|2022-05-19 08:40:30|7808.63|7808.63|7807.36|7807.36|7808.63|7808.63|7807.36|7807.36|0
1652949640000|2022-05-19 08:40:40|7808.49|7808.49|7808.49|7808.49|7808.49|7808.49|7808.49|7808.49|0
1652949660000|2022-05-19 08:41:00|7809.62|7809.62|7814.17|7814.17|7814.17|7814.17|7809.62|7809.62|0
1652949680000|2022-05-19 08:41:20|7815.58|7815.58|7816.15|7816.15|7816.15|7816.15|7815.58|7815.58|0
1652949690000|2022-05-19 08:41:30|7816.43|7816.43|7816.43|7816.43|7817.28|7817.28|7816.43|7816.43|0
1652949700000|2022-05-19 08:41:40|7816.36|7816.36|7816.36|7816.36|7816.36|7816.36|7816.36|7816.36|0
1652949710000|2022-05-19 08:41:50|7817.48|7817.48|7815.75|7815.75|7818.05|7818.05|7815.75|7815.75|0
1652949720000|2022-05-19 08:42:00|7815.79|7815.79|7814.94|7814.94|7815.79|7815.79|7814.66|7814.66|0
1652949740000|2022-05-19 08:42:20|7816.06|7816.06|7818.04|7818.04|7818.04|7818.04|7816.06|7816.06|0
1652949750000|2022-05-19 08:42:30|7818.33|7818.33|7818.33|7818.33|7818.33|7818.33|7818.33|7818.33|0
1652949760000|2022-05-19 08:42:40|7818.04|7818.04|7817.2|7817.2|7818.04|7818.04|7817.2|7817.2|0
1652949770000|2022-05-19 08:42:50|7818.33|7818.33|7818.33|7818.33|7818.33|7818.33|7818.33|7818.33|0
1652949780000|2022-05-19 08:43:00|7818.22|7818.22|7818.22|7818.22|7818.22|7818.22|7818.22|7818.22|0
1652949790000|2022-05-19 08:43:10|7819.34|7819.34|7821.64|7821.64|7821.64|7821.64|7819.34|7819.34|0
1652949800000|2022-05-19 08:43:20|7821.69|7821.69|7822.58|7822.58|7822.58|7822.58|7821.69|7821.69|0
1652949810000|2022-05-19 08:43:30|7823.71|7823.71|7829.08|7829.08|7830.2|7830.2|7823.71|7823.71|0
1652949820000|2022-05-19 08:43:40|7831.06|7831.06|7829.86|7829.86|7831.06|7831.06|7829.86|7829.86|0
1652949830000|2022-05-19 08:43:50|7827.61|7827.61|7827.33|7827.33|7827.62|7827.62|7827.33|7827.33|0
1652949840000|2022-05-19 08:44:00|7827.62|7827.62|7829.31|7829.31|7830.16|7830.16|7827.62|7827.62|0
1652949850000|2022-05-19 08:44:10|7831.57|7831.57|7831.65|7831.65|7831.65|7831.65|7831.57|7831.57|0
1652949860000|2022-05-19 08:44:20|7832.77|7832.77|7835.04|7835.04|7835.04|7835.04|7832.77|7832.77|0
1652949870000|2022-05-19 08:44:30|7833.62|7833.62|7833.62|7833.62|7833.62|7833.62|7832.5|7832.5|0
1652949880000|2022-05-19 08:44:40|7834.47|7834.47|7836.98|7836.98|7837.99|7837.99|7834.47|7834.47|0
1652949890000|2022-05-19 08:44:50|7838.11|7838.11|7839.04|7839.04|7839.04|7839.04|7837.05|7837.05|0
1652949900000|2022-05-19 08:45:00|7840.17|7840.17|7839.04|7839.04|7841.3|7841.3|7839.04|7839.04|0
1652949910000|2022-05-19 08:45:10|7839.61|7839.61|7841.1|7841.1|7841.1|7841.1|7839.61|7839.61|0
1652949920000|2022-05-19 08:45:20|7842.23|7842.23|7844.21|7844.21|7845.34|7845.34|7842.23|7842.23|0
1652949930000|2022-05-19 08:45:30|7843.08|7843.08|7843.08|7843.08|7843.08|7843.08|7843.08|7843.08|0
1652949940000|2022-05-19 08:45:40|7844.21|7844.21|7845.62|7845.62|7845.62|7845.62|7844.21|7844.21|0
1652949950000|2022-05-19 08:45:50|7846.75|7846.75|7849.2|7849.2|7851.46|7851.46|7846.75|7846.75|0
1652949960000|2022-05-19 08:46:00|7849.23|7849.23|7848.45|7848.45|7849.33|7849.33|7848.2|7848.2|0
1652949970000|2022-05-19 08:46:10|7849.58|7849.58|7849.5|7849.5|7849.58|7849.58|7849.5|7849.5|0
1652949980000|2022-05-19 08:46:20|7850.63|7850.63|7852.05|7852.05|7852.05|7852.05|7850.63|7850.63|0
1652949990000|2022-05-19 08:46:30|7850.92|7850.92|7850.35|7850.35|7850.92|7850.92|7850.35|7850.35|0
1652950000000|2022-05-19 08:46:40|7850.92|7850.92|7854.57|7854.57|7854.57|7854.57|7850.92|7850.92|0
1652950010000|2022-05-19 08:46:50|7853.44|7853.44|7855.16|7855.16|7855.42|7855.42|7853.44|7853.44|0
1652950020000|2022-05-19 08:47:00|7855.09|7855.09|7855.17|7855.17|7855.17|7855.17|7855.09|7855.09|0
1652950030000|2022-05-19 08:47:10|7854.04|7854.04|7850.21|7850.21|7854.04|7854.04|7850.21|7850.21|0
1652950040000|2022-05-19 08:47:20|7850.49|7850.49|7849.33|7849.33|7850.49|7850.49|7849.07|7849.07|0
1652950050000|2022-05-19 08:47:30|7849.04|7849.04|7849.28|7849.28|7849.28|7849.28|7849|7849|0
1652950060000|2022-05-19 08:47:40|7849.3|7849.3|7849.3|7849.3|7849.3|7849.3|7849.3|7849.3|0
1652950070000|2022-05-19 08:47:50|7849.34|7849.34|7849.34|7849.34|7849.34|7849.34|7849.34|7849.34|0
1652950080000|2022-05-19 08:48:00|7851.6|7851.6|7850.51|7850.51|7851.6|7851.6|7850.47|7850.47|0
1652950090000|2022-05-19 08:48:10|7852.77|7852.77|7853.06|7853.06|7853.06|7853.06|7852.77|7852.77|0
1652950110000|2022-05-19 08:48:30|7853.34|7853.34|7855.88|7855.88|7855.88|7855.88|7853.34|7853.34|0
1652950120000|2022-05-19 08:48:40|7857.01|7857.01|7856.91|7856.91|7857.01|7857.01|7856.91|7856.91|0
1652950140000|2022-05-19 08:49:00|7858.33|7858.33|7857.76|7857.76|7858.33|7858.33|7857.76|7857.76|0
1652950150000|2022-05-19 08:49:10|7856.63|7856.63|7857.74|7857.74|7857.76|7857.76|7856.35|7856.35|0
1652950160000|2022-05-19 08:49:20|7857.7|7857.7|7858.52|7858.52|7859.09|7859.09|7857.7|7857.7|0
1652950170000|2022-05-19 08:49:30|7858.24|7858.24|7858.24|7858.24|7858.24|7858.24|7858.24|7858.24|0
1652950180000|2022-05-19 08:49:40|7855.98|7855.98|7853.98|7853.98|7855.98|7855.98|7853.98|7853.98|0
1652950190000|2022-05-19 08:49:50|7852.85|7852.85|7852.85|7852.85|7852.85|7852.85|7852.85|7852.85|0
1652950200000|2022-05-19 08:50:00|7855.1|7855.1|7855.67|7855.67|7855.67|7855.67|7855.1|7855.1|0
1652950210000|2022-05-19 08:50:10|7856.52|7856.52|7856.52|7856.52|7856.52|7856.52|7856.52|7856.52|0
1652950220000|2022-05-19 08:50:20|7858.78|7858.78|7857.07|7857.07|7859.91|7859.91|7857.07|7857.07|0
1652950230000|2022-05-19 08:50:30|7857.36|7857.36|7858.77|7858.77|7860.18|7860.18|7857.36|7857.36|0
1652950240000|2022-05-19 08:50:40|7858.76|7858.76|7857.71|7857.71|7861.08|7861.08|7857.71|7857.71|0
1652950250000|2022-05-19 08:50:50|7856.58|7856.58|7856.58|7856.58|7856.58|7856.58|7856.58|7856.58|0
1652950260000|2022-05-19 08:51:00|7857.71|7857.71|7856.3|7856.3|7857.71|7857.71|7856.3|7856.3|0
1652950270000|2022-05-19 08:51:10|7855.73|7855.73|7851.03|7851.03|7855.73|7855.73|7851.03|7851.03|0
1652950280000|2022-05-19 08:51:20|7851|7851|7850.95|7850.95|7853.54|7853.54|7850.95|7850.95|0
1652950300000|2022-05-19 08:51:40|7851.8|7851.8|7853.22|7853.22|7853.22|7853.22|7851.8|7851.8|0
1652950310000|2022-05-19 08:51:50|7853.5|7853.5|7853.5|7853.5|7854.63|7854.63|7853.5|7853.5|0
1652950320000|2022-05-19 08:52:00|7853.22|7853.22|7852.09|7852.09|7853.22|7853.22|7852.09|7852.09|0
1652950330000|2022-05-19 08:52:10|7852.65|7852.65|7852.94|7852.94|7852.94|7852.94|7852.65|7852.65|0
1652950340000|2022-05-19 08:52:20|7854.07|7854.07|7854.08|7854.08|7854.08|7854.08|7852.95|7852.95|0
1652950350000|2022-05-19 08:52:30|7855.21|7855.21|7856.06|7856.06|7856.33|7856.33|7852.95|7852.95|0
1652950360000|2022-05-19 08:52:40|7856.03|7856.03|7854.94|7854.94|7856.05|7856.05|7854.92|7854.92|0
1652950370000|2022-05-19 08:52:50|7854.38|7854.38|7852.4|7852.4|7854.38|7854.38|7851.84|7851.84|0
1652950380000|2022-05-19 08:53:00|7852.68|7852.68|7853.07|7853.07|7853.07|7853.07|7852.4|7852.4|0
1652950390000|2022-05-19 08:53:10|7854.2|7854.2|7839.22|7839.22|7854.2|7854.2|7839.22|7839.22|0
1652950400000|2022-05-19 08:53:20|7838.94|7838.94|7843.81|7843.81|7843.81|7843.81|7838.94|7838.94|0
1652950410000|2022-05-19 08:53:30|7843.82|7843.82|7843.7|7843.7|7844.95|7844.95|7843.7|7843.7|0
1652950420000|2022-05-19 08:53:40|7842.57|7842.57|7843.7|7843.7|7843.7|7843.7|7842.57|7842.57|0
1652950430000|2022-05-19 08:53:50|7842.57|7842.57|7844.01|7844.01|7844.01|7844.01|7842.57|7842.57|0
1652950440000|2022-05-19 08:54:00|7844.58|7844.58|7847.68|7847.68|7847.68|7847.68|7844.58|7844.58|0
1652950450000|2022-05-19 08:54:10|7846.56|7846.56|7846.87|7846.87|7846.87|7846.87|7846.56|7846.56|0
1652950460000|2022-05-19 08:54:20|7846.59|7846.59|7846.59|7846.59|7846.59|7846.59|7846.59|7846.59|0
1652950470000|2022-05-19 08:54:30|7846.57|7846.57|7845.72|7845.72|7847.99|7847.99|7845.66|7845.66|0
1652950480000|2022-05-19 08:54:40|7846.57|7846.57|7848.24|7848.24|7848.83|7848.83|7846.57|7846.57|0
1652950490000|2022-05-19 08:54:50|7848.23|7848.23|7848.23|7848.23|7848.23|7848.23|7848.23|7848.23|0
1652950500000|2022-05-19 08:55:00|7849.92|7849.92|7850.21|7850.21|7850.21|7850.21|7849.92|7849.92|0
1652950510000|2022-05-19 08:55:10|7851.34|7851.34|7849.92|7849.92|7851.34|7851.34|7849.92|7849.92|0
1652950520000|2022-05-19 08:55:20|7849.64|7849.64|7847.67|7847.67|7849.64|7849.64|7847.38|7847.38|0
1652950530000|2022-05-19 08:55:30|7847.62|7847.62|7848.15|7848.15|7848.43|7848.43|7847.59|7847.59|0
1652950540000|2022-05-19 08:55:40|7849.28|7849.28|7849.85|7849.85|7849.85|7849.85|7849.28|7849.28|0
1652950550000|2022-05-19 08:55:50|7849|7849|7849|7849|7849|7849|7849|7849|0
1652950560000|2022-05-19 08:56:00|7849.28|7849.28|7843.91|7843.91|7849.28|7849.28|7843.91|7843.91|0
1652950570000|2022-05-19 08:56:10|7843.63|7843.63|7843.65|7843.65|7843.65|7843.65|7843.63|7843.63|0
1652950580000|2022-05-19 08:56:20|7843.74|7843.74|7843.74|7843.74|7845.15|7845.15|7843.74|7843.74|0
1652950590000|2022-05-19 08:56:30|7842.6|7842.6|7842.61|7842.61|7842.61|7842.61|7842.6|7842.6|0
1652950600000|2022-05-19 08:56:40|7843.18|7843.18|7838.66|7838.66|7843.18|7843.18|7838.66|7838.66|0
1652950610000|2022-05-19 08:56:50|7838.67|7838.67|7834.29|7834.29|7838.95|7838.95|7834.29|7834.29|0
1652950620000|2022-05-19 08:57:00|7832.88|7832.88|7831.04|7831.04|7832.88|7832.88|7830.47|7830.47|0
1652950630000|2022-05-19 08:57:10|7830.98|7830.98|7830.98|7830.98|7830.98|7830.98|7830.98|7830.98|0
1652950640000|2022-05-19 08:57:20|7830.13|7830.13|7829|7829|7831.26|7831.26|7827.87|7827.87|0
1652950650000|2022-05-19 08:57:30|7828.72|7828.72|7827.6|7827.6|7828.72|7828.72|7827.59|7827.59|0
1652950660000|2022-05-19 08:57:40|7826.75|7826.75|7826.61|7826.61|7826.75|7826.75|7826.61|7826.61|0
1652950670000|2022-05-19 08:57:50|7826.05|7826.05|7825.77|7825.77|7826.05|7826.05|7823.79|7823.79|0
1652950680000|2022-05-19 08:58:00|7825.49|7825.49|7824.36|7824.36|7825.49|7825.49|7824.36|7824.36|0
1652950690000|2022-05-19 08:58:10|7824.92|7824.92|7824.07|7824.07|7824.92|7824.92|7824.07|7824.07|0
1652950700000|2022-05-19 08:58:20|7824.64|7824.64|7828.03|7828.03|7829.15|7829.15|7824.64|7824.64|0
1652950710000|2022-05-19 08:58:30|7829.15|7829.15|7829.15|7829.15|7829.15|7829.15|7829.15|7829.15|0
1652950720000|2022-05-19 08:58:40|7829.44|7829.44|7826.9|7826.9|7829.44|7829.44|7826.9|7826.9|0
1652950730000|2022-05-19 08:58:50|7827.18|7827.18|7827.18|7827.18|7827.18|7827.18|7827.18|7827.18|0
1652950740000|2022-05-19 08:59:00|7827.46|7827.46|7827.46|7827.46|7827.46|7827.46|7827.46|7827.46|0
1652950750000|2022-05-19 08:59:10|7826.34|7826.34|7826.05|7826.05|7826.34|7826.34|7826.05|7826.05|0
1652950760000|2022-05-19 08:59:20|7825.2|7825.2|7817.85|7817.85|7825.2|7825.2|7817.85|7817.85|0
1652950770000|2022-05-19 08:59:30|7818.41|7818.41|7818.15|7818.15|7818.43|7818.43|7818.15|7818.15|0
1652950780000|2022-05-19 08:59:40|7820.41|7820.41|7822.47|7822.47|7823.03|7823.03|7820.41|7820.41|0
1652950790000|2022-05-19 08:59:50|7821.34|7821.34|7821.34|7821.34|7821.34|7821.34|7821.34|7821.34|0
1652950800000|2022-05-19 09:00:00|7822.47|7822.47|7824.73|7824.73|7824.73|7824.73|7822.47|7822.47|0
1652950820000|2022-05-19 09:00:20|7825.86|7825.86|7825.29|7825.29|7825.86|7825.86|7825.29|7825.29|0
1652950830000|2022-05-19 09:00:30|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|7824.16|0
1652950840000|2022-05-19 09:00:40|7824.09|7824.09|7819.29|7819.29|7824.09|7824.09|7819.29|7819.29|0
1652950850000|2022-05-19 09:00:50|7819.86|7819.86|7819.29|7819.29|7819.86|7819.86|7819.29|7819.29|0
1652950860000|2022-05-19 09:01:00|7819|7819|7817.6|7817.6|7819|7819|7817.59|7817.59|0
1652950870000|2022-05-19 09:01:10|7817.04|7817.04|7818.17|7818.17|7818.73|7818.73|7817.04|7817.04|0
1652950880000|2022-05-19 09:01:20|7819.3|7819.3|7815.63|7815.63|7819.3|7819.3|7815.34|7815.34|0
1652950890000|2022-05-19 09:01:30|7815.66|7815.66|7816.5|7816.5|7816.5|7816.5|7815.65|7815.65|0
1652950900000|2022-05-19 09:01:40|7816.78|7816.78|7815.07|7815.07|7816.78|7816.78|7813.66|7813.66|0
1652950910000|2022-05-19 09:01:50|7813.38|7813.38|7812.82|7812.82|7813.94|7813.94|7812.25|7812.25|0
1652950920000|2022-05-19 09:02:00|7812.53|7812.53|7809.71|7809.71|7812.53|7812.53|7809.71|7809.71|0
1652950930000|2022-05-19 09:02:10|7808.58|7808.58|7806.25|7806.25|7808.8|7808.8|7806.25|7806.25|0
1652950940000|2022-05-19 09:02:20|7804.83|7804.83|7807.09|7807.09|7807.09|7807.09|7803.14|7803.14|0
1652950950000|2022-05-19 09:02:30|7805.97|7805.97|7806.48|7806.48|7806.53|7806.53|7805.97|7805.97|0
1652950960000|2022-05-19 09:02:40|7805.35|7805.35|7806.56|7806.56|7806.56|7806.56|7805.35|7805.35|0
1652950970000|2022-05-19 09:02:50|7807.69|7807.69|7807.18|7807.18|7807.73|7807.73|7806.6|7806.6|0
1652950980000|2022-05-19 09:03:00|7807.09|7807.09|7808.22|7808.22|7809.35|7809.35|7807.02|7807.02|0
1652950990000|2022-05-19 09:03:10|7808.25|7808.25|7810.8|7810.8|7810.8|7810.8|7808.25|7808.25|0
1652951000000|2022-05-19 09:03:20|7809.67|7809.67|7809.67|7809.67|7810.8|7810.8|7809.67|7809.67|0
1652951010000|2022-05-19 09:03:30|7810.8|7810.8|7811.45|7811.45|7811.45|7811.45|7810.8|7810.8|0
1652951020000|2022-05-19 09:03:40|7811.73|7811.73|7811.71|7811.71|7811.73|7811.73|7811.71|7811.71|0
1652951030000|2022-05-19 09:03:50|7810.58|7810.58|7812.84|7812.84|7812.84|7812.84|7810.58|7810.58|0
1652951040000|2022-05-19 09:04:00|7813.97|7813.97|7813.97|7813.97|7813.97|7813.97|7813.97|7813.97|0
1652951050000|2022-05-19 09:04:10|7814.02|7814.02|7815.15|7815.15|7815.15|7815.15|7814.02|7814.02|0
1652951060000|2022-05-19 09:04:20|7817.7|7817.7|7817.21|7817.21|7820.04|7820.04|7817.21|7817.21|0
1652951070000|2022-05-19 09:04:30|7816.65|7816.65|7817.51|7817.51|7817.51|7817.51|7816.65|7816.65|0
1652951090000|2022-05-19 09:04:50|7816.94|7816.94|7815.24|7815.24|7817.22|7817.22|7814.68|7814.68|0
1652951100000|2022-05-19 09:05:00|7815.53|7815.53|7815.24|7815.24|7816.66|7816.66|7815.24|7815.24|0
1652951110000|2022-05-19 09:05:10|7815.25|7815.25|7815.26|7815.26|7815.26|7815.26|7815.25|7815.25|0
1652951120000|2022-05-19 09:05:20|7816.96|7816.96|7818.65|7818.65|7818.65|7818.65|7816.96|7816.96|0
1652951140000|2022-05-19 09:05:40|7817.52|7817.52|7812.99|7812.99|7817.52|7817.52|7812.99|7812.99|0
1652951150000|2022-05-19 09:05:50|7814.12|7814.12|7814.12|7814.12|7815.25|7815.25|7814.12|7814.12|0
1652951160000|2022-05-19 09:06:00|7814.41|7814.41|7814.41|7814.41|7814.41|7814.41|7814.41|7814.41|0
1652951180000|2022-05-19 09:06:20|7815.54|7815.54|7814.41|7814.41|7815.54|7815.54|7814.41|7814.41|0
1652951190000|2022-05-19 09:06:30|7814.45|7814.45|7813.11|7813.11|7814.45|7814.45|7813.11|7813.11|0
1652951200000|2022-05-19 09:06:40|7813.4|7813.4|7813.4|7813.4|7813.4|7813.4|7813.4|7813.4|0
1652951210000|2022-05-19 09:06:50|7814.53|7814.53|7814.53|7814.53|7814.53|7814.53|7814.53|7814.53|0
1652951220000|2022-05-19 09:07:00|7813.68|7813.68|7813.39|7813.39|7813.68|7813.68|7813.39|7813.39|0
1652951230000|2022-05-19 09:07:10|7813.5|7813.5|7813.64|7813.64|7813.64|7813.64|7813.5|7813.5|0
1652951240000|2022-05-19 09:07:20|7814.21|7814.21|7813.99|7813.99|7814.23|7814.23|7813.99|7813.99|0
1652951250000|2022-05-19 09:07:30|7812.86|7812.86|7812.86|7812.86|7812.86|7812.86|7812.86|7812.86|0
1652951260000|2022-05-19 09:07:40|7812.85|7812.85|7810.59|7810.59|7812.85|7812.85|7810.59|7810.59|0
1652951270000|2022-05-19 09:07:50|7811.16|7811.16|7811.18|7811.18|7811.18|7811.18|7811.16|7811.16|0
1652951280000|2022-05-19 09:08:00|7811.46|7811.46|7815.13|7815.13|7815.41|7815.41|7811.46|7811.46|0
1652951290000|2022-05-19 09:08:10|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|0
1652951300000|2022-05-19 09:08:20|7815.7|7815.7|7814.57|7814.57|7815.7|7815.7|7814.57|7814.57|0
1652951320000|2022-05-19 09:08:40|7816.31|7816.31|7817.72|7817.72|7817.72|7817.72|7816.31|7816.31|0
1652951330000|2022-05-19 09:08:50|7816.6|7816.6|7814.34|7814.34|7816.6|7816.6|7814.34|7814.34|0
1652951340000|2022-05-19 09:09:00|7816.6|7816.6|7815.47|7815.47|7816.6|7816.6|7815.47|7815.47|0
1652951350000|2022-05-19 09:09:10|7816.6|7816.6|7815.48|7815.48|7816.6|7816.6|7815.47|7815.47|0
1652951360000|2022-05-19 09:09:20|7815.47|7815.47|7815.47|7815.47|7816.6|7816.6|7815.47|7815.47|0
1652951370000|2022-05-19 09:09:30|7814.34|7814.34|7813.81|7813.81|7814.34|7814.34|7813.77|7813.77|0
1652951380000|2022-05-19 09:09:40|7814.38|7814.38|7817.2|7817.2|7817.2|7817.2|7814.38|7814.38|0
1652951390000|2022-05-19 09:09:50|7817.22|7817.22|7815|7815|7817.26|7817.26|7815|7815|0
1652951400000|2022-05-19 09:10:00|7815.57|7815.57|7816.13|7816.13|7816.13|7816.13|7815|7815|0
1652951410000|2022-05-19 09:10:10|7815.85|7815.85|7816.98|7816.98|7816.98|7816.98|7815.85|7815.85|0
1652951420000|2022-05-19 09:10:20|7820.08|7820.08|7817.83|7817.83|7821.21|7821.21|7817.83|7817.83|0
1652951430000|2022-05-19 09:10:30|7815.57|7815.57|7815.57|7815.57|7815.57|7815.57|7815.57|7815.57|0
1652951440000|2022-05-19 09:10:40|7814.72|7814.72|7813.87|7813.87|7815.56|7815.56|7813.87|7813.87|0
1652951450000|2022-05-19 09:10:50|7813.58|7813.58|7812.46|7812.46|7813.58|7813.58|7812.46|7812.46|0
1652951470000|2022-05-19 09:11:10|7811.61|7811.61|7810.19|7810.19|7811.61|7811.61|7809.06|7809.06|0
1652951480000|2022-05-19 09:11:20|7811.32|7811.32|7811.32|7811.32|7811.32|7811.32|7811.32|7811.32|0
1652951490000|2022-05-19 09:11:30|7810.19|7810.19|7809.86|7809.86|7810.19|7810.19|7809.86|7809.86|0
1652951500000|2022-05-19 09:11:40|7809.85|7809.85|7809.54|7809.54|7809.85|7809.85|7809.54|7809.54|0
1652951520000|2022-05-19 09:12:00|7808.41|7808.41|7806.72|7806.72|7808.41|7808.41|7806.72|7806.72|0
1652951530000|2022-05-19 09:12:10|7806.73|7806.73|7806.16|7806.16|7807.86|7807.86|7806.16|7806.16|0
1652951540000|2022-05-19 09:12:20|7805.88|7805.88|7805.6|7805.6|7805.88|7805.88|7805.6|7805.6|0
1652951550000|2022-05-19 09:12:30|7806.16|7806.16|7807.29|7807.29|7807.29|7807.29|7806.16|7806.16|0
1652951560000|2022-05-19 09:12:40|7807.57|7807.57|7809.83|7809.83|7809.83|7809.83|7807.57|7807.57|0
1652951570000|2022-05-19 09:12:50|7810.11|7810.11|7809.76|7809.76|7810.11|7810.11|7809.48|7809.48|0
1652951580000|2022-05-19 09:13:00|7809.75|7809.75|7808.62|7808.62|7809.75|7809.75|7808.62|7808.62|0
1652951590000|2022-05-19 09:13:10|7809.75|7809.75|7809.82|7809.82|7809.82|7809.82|7809.75|7809.75|0
1652951600000|2022-05-19 09:13:20|7810.07|7810.07|7809.79|7809.79|7810.35|7810.35|7809.79|7809.79|0
1652951610000|2022-05-19 09:13:30|7809.81|7809.81|7806.7|7806.7|7809.81|7809.81|7806.7|7806.7|0
1652951620000|2022-05-19 09:13:40|7807.83|7807.83|7808.01|7808.01|7808.11|7808.11|7807.83|7807.83|0
1652951630000|2022-05-19 09:13:50|7806.29|7806.29|7798.21|7798.21|7806.29|7806.29|7797.08|7797.08|0
1652951640000|2022-05-19 09:14:00|7798.78|7798.78|7797.08|7797.08|7798.78|7798.78|7797.08|7797.08|0
1652951650000|2022-05-19 09:14:10|7796.8|7796.8|7793.34|7793.34|7796.8|7796.8|7793.05|7793.05|0
1652951660000|2022-05-19 09:14:20|7793.9|7793.9|7797.71|7797.71|7797.83|7797.83|7793.87|7793.87|0
1652951670000|2022-05-19 09:14:30|7797.69|7797.69|7793.97|7793.97|7797.69|7797.69|7793.97|7793.97|0
1652951680000|2022-05-19 09:14:40|7793.41|7793.41|7790.02|7790.02|7793.41|7793.41|7790.02|7790.02|0
1652951690000|2022-05-19 09:14:50|7790.3|7790.3|7790.3|7790.3|7790.3|7790.3|7790.3|7790.3|0
1652951700000|2022-05-19 09:15:00|7787.75|7787.75|7786.91|7786.91|7787.75|7787.75|7785.5|7785.5|0
1652951710000|2022-05-19 09:15:10|7788.04|7788.04|7787.86|7787.86|7788.32|7788.32|7787.14|7787.14|0
1652951720000|2022-05-19 09:15:20|7788.15|7788.15|7792.83|7792.83|7792.83|7792.83|7788.15|7788.15|0
1652951730000|2022-05-19 09:15:30|7791.98|7791.98|7793.67|7793.67|7793.67|7793.67|7791.69|7791.69|0
1652951740000|2022-05-19 09:15:40|7793.96|7793.96|7793.96|7793.96|7793.96|7793.96|7793.96|7793.96|0
1652951750000|2022-05-19 09:15:50|7793.67|7793.67|7793.67|7793.67|7793.67|7793.67|7793.67|7793.67|0
1652951760000|2022-05-19 09:16:00|7794.8|7794.8|7793.11|7793.11|7794.8|7794.8|7793.11|7793.11|0
1652951770000|2022-05-19 09:16:10|7791.98|7791.98|7792.13|7792.13|7792.31|7792.31|7791.98|7791.98|0
1652951780000|2022-05-19 09:16:20|7792.7|7792.7|7796.37|7796.37|7796.37|7796.37|7792.7|7792.7|0
1652951790000|2022-05-19 09:16:30|7797.5|7797.5|7793.54|7793.54|7797.5|7797.5|7792.41|7792.41|0
1652951800000|2022-05-19 09:16:40|7793.51|7793.51|7794.07|7794.07|7794.07|7794.07|7793.51|7793.51|0
1652951810000|2022-05-19 09:16:50|7793.51|7793.51|7791.33|7791.33|7793.51|7793.51|7791.33|7791.33|0
1652951820000|2022-05-19 09:17:00|7791.4|7791.4|7790.55|7790.55|7791.4|7791.4|7790.26|7790.26|0
1652951830000|2022-05-19 09:17:10|7791.68|7791.68|7789.98|7789.98|7791.68|7791.68|7789.7|7789.7|0
1652951840000|2022-05-19 09:17:20|7789.7|7789.7|7787.72|7787.72|7789.7|7789.7|7787.72|7787.72|0
1652951850000|2022-05-19 09:17:30|7788|7788|7788.57|7788.57|7788.57|7788.57|7788|7788|0
1652951860000|2022-05-19 09:17:40|7788.54|7788.54|7786.35|7786.35|7789.73|7789.73|7786.35|7786.35|0
1652951880000|2022-05-19 09:18:00|7786.3|7786.3|7786.29|7786.29|7786.32|7786.32|7786.29|7786.29|0
1652951890000|2022-05-19 09:18:10|7785.44|7785.44|7781.21|7781.21|7785.44|7785.44|7780.64|7780.64|0
1652951900000|2022-05-19 09:18:20|7781.77|7781.77|7781.21|7781.21|7781.77|7781.77|7781.21|7781.21|0
1652951920000|2022-05-19 09:18:40|7780.08|7780.08|7779.79|7779.79|7780.08|7780.08|7778.38|7778.38|0
1652951930000|2022-05-19 09:18:50|7779.51|7779.51|7779.79|7779.79|7779.79|7779.79|7779.23|7779.23|0
1652951940000|2022-05-19 09:19:00|7778.66|7778.66|7778.1|7778.1|7778.95|7778.95|7778.1|7778.1|0
1652951950000|2022-05-19 09:19:10|7778.38|7778.38|7779.43|7779.43|7779.43|7779.43|7778.3|7778.3|0
1652951960000|2022-05-19 09:19:20|7780.28|7780.28|7780.28|7780.28|7780.28|7780.28|7779.99|7779.99|0
1652951970000|2022-05-19 09:19:30|7779.71|7779.71|7780.28|7780.28|7780.28|7780.28|7779.71|7779.71|0
1652952000000|2022-05-19 09:20:00|7783.66|7783.66|7782.53|7782.53|7783.95|7783.95|7782.53|7782.53|0
1652952010000|2022-05-19 09:20:10|7781.12|7781.12|7781.12|7781.12|7781.12|7781.12|7781.12|7781.12|0
1652952020000|2022-05-19 09:20:20|7782.25|7782.25|7785.08|7785.08|7785.08|7785.08|7782.25|7782.25|0
1652952030000|2022-05-19 09:20:30|7783.95|7783.95|7785.36|7785.36|7786.49|7786.49|7783.95|7783.95|0
1652952040000|2022-05-19 09:20:40|7786.78|7786.78|7789.32|7789.32|7789.32|7789.32|7786.78|7786.78|0
1652952060000|2022-05-19 09:21:00|7790.73|7790.73|7791.32|7791.32|7791.32|7791.32|7790.73|7790.73|0
1652952070000|2022-05-19 09:21:10|7790.19|7790.19|7789.9|7789.9|7790.19|7790.19|7789.9|7789.9|0
1652952080000|2022-05-19 09:21:20|7789.96|7789.96|7789.92|7789.92|7789.96|7789.96|7789.92|7789.92|0
1652952090000|2022-05-19 09:21:30|7789.35|7789.35|7790.15|7790.15|7790.2|7790.2|7789.35|7789.35|0
1652952100000|2022-05-19 09:21:40|7789.87|7789.87|7789.87|7789.87|7789.87|7789.87|7789.87|7789.87|0
1652952110000|2022-05-19 09:21:50|7788.74|7788.74|7791.56|7791.56|7791.56|7791.56|7788.45|7788.45|0
1652952130000|2022-05-19 09:22:10|7791.88|7791.88|7789.62|7789.62|7793.01|7793.01|7789.62|7789.62|0
1652952140000|2022-05-19 09:22:20|7788.49|7788.49|7789.62|7789.62|7789.62|7789.62|7788.21|7788.21|0
1652952150000|2022-05-19 09:22:30|7791.88|7791.88|7792.16|7792.16|7792.16|7792.16|7791.88|7791.88|0
1652952160000|2022-05-19 09:22:40|7792.09|7792.09|7792.09|7792.09|7792.09|7792.09|7792.09|7792.09|0
1652952170000|2022-05-19 09:22:50|7793.22|7793.22|7794.63|7794.63|7794.63|7794.63|7793.22|7793.22|0
1652952180000|2022-05-19 09:23:00|7793.5|7793.5|7793.5|7793.5|7793.5|7793.5|7793.5|7793.5|0
1652952190000|2022-05-19 09:23:10|7793.22|7793.22|7793.19|7793.19|7793.22|7793.22|7793.19|7793.19|0
1652952210000|2022-05-19 09:23:30|7793.26|7793.26|7793.79|7793.79|7793.83|7793.83|7793.26|7793.26|0
1652952220000|2022-05-19 09:23:40|7794.36|7794.36|7794.66|7794.66|7794.66|7794.66|7794.36|7794.36|0
1652952240000|2022-05-19 09:24:00|7793.53|7793.53|7787.61|7787.61|7793.53|7793.53|7784.49|7784.49|0
1652952250000|2022-05-19 09:24:10|7788.74|7788.74|7789.03|7789.03|7789.03|7789.03|7788.74|7788.74|0
1652952270000|2022-05-19 09:24:30|7788.18|7788.18|7788.18|7788.18|7788.18|7788.18|7788.18|7788.18|0
1652952280000|2022-05-19 09:24:40|7787.05|7787.05|7784.22|7784.22|7787.05|7787.05|7784.15|7784.15|0
1652952290000|2022-05-19 09:24:50|7784.5|7784.5|7784.5|7784.5|7784.5|7784.5|7784.5|7784.5|0
1652952300000|2022-05-19 09:25:00|7785.92|7785.92|7785.89|7785.89|7785.96|7785.96|7785.89|7785.89|0
1652952310000|2022-05-19 09:25:10|7785.96|7785.96|7786.58|7786.58|7786.58|7786.58|7785.96|7785.96|0
1652952320000|2022-05-19 09:25:20|7786.55|7786.55|7786.55|7786.55|7786.55|7786.55|7786.55|7786.55|0
1652952330000|2022-05-19 09:25:30|7788.81|7788.81|7788.84|7788.84|7788.84|7788.84|7788.81|7788.81|0
1652952340000|2022-05-19 09:25:40|7788.81|7788.81|7789.69|7789.69|7789.69|7789.69|7788.56|7788.56|0
1652952360000|2022-05-19 09:26:00|7788.56|7788.56|7788.56|7788.56|7788.56|7788.56|7788.56|7788.56|0
1652952380000|2022-05-19 09:26:20|7788.49|7788.49|7789.69|7789.69|7789.69|7789.69|7788.49|7788.49|0
1652952390000|2022-05-19 09:26:30|7790.82|7790.82|7791.1|7791.1|7791.1|7791.1|7790.82|7790.82|0
1652952400000|2022-05-19 09:26:40|7793.36|7793.36|7792.23|7792.23|7793.36|7793.36|7792.23|7792.23|0
1652952430000|2022-05-19 09:27:10|7792.8|7792.8|7792.52|7792.52|7792.8|7792.8|7792.52|7792.52|0
1652952440000|2022-05-19 09:27:20|7791.95|7791.95|7792.23|7792.23|7792.23|7792.23|7791.95|7791.95|0
1652952450000|2022-05-19 09:27:30|7792.52|7792.52|7792.84|7792.84|7792.84|7792.84|7792.52|7792.52|0
1652952460000|2022-05-19 09:27:40|7793.4|7793.4|7796.51|7796.51|7796.79|7796.79|7793.4|7793.4|0
1652952470000|2022-05-19 09:27:50|7795.38|7795.38|7797.68|7797.68|7797.68|7797.68|7795.38|7795.38|0
1652952480000|2022-05-19 09:28:00|7798.81|7798.81|7798.55|7798.55|7798.83|7798.83|7798.55|7798.55|0
1652952490000|2022-05-19 09:28:10|7799.96|7799.96|7802.24|7802.24|7802.24|7802.24|7799.68|7799.68|0
1652952500000|2022-05-19 09:28:20|7802.32|7802.32|7801.76|7801.76|7802.61|7802.61|7801.76|7801.76|0
1652952510000|2022-05-19 09:28:30|7802.88|7802.88|7802.88|7802.88|7802.88|7802.88|7802.88|7802.88|0
1652952520000|2022-05-19 09:28:40|7803.17|7803.17|7803.18|7803.18|7803.18|7803.18|7803.17|7803.17|0
1652952530000|2022-05-19 09:28:50|7802.9|7802.9|7802.87|7802.87|7802.94|7802.94|7802.87|7802.87|0
1652952540000|2022-05-19 09:29:00|7802.92|7802.92|7802.92|7802.92|7802.92|7802.92|7802.92|7802.92|0
1652952550000|2022-05-19 09:29:10|7802.84|7802.84|7803.12|7803.12|7803.12|7803.12|7802.84|7802.84|0
1652952560000|2022-05-19 09:29:20|7804.25|7804.25|7805.94|7805.94|7805.94|7805.94|7804.25|7804.25|0
1652952580000|2022-05-19 09:29:40|7805.9|7805.9|7799.97|7799.97|7805.9|7805.9|7799.69|7799.69|0
1652952590000|2022-05-19 09:29:50|7800.25|7800.25|7804.21|7804.21|7804.21|7804.21|7800.25|7800.25|0
1652952600000|2022-05-19 09:30:00|7804.49|7804.49|7804.84|7804.84|7804.84|7804.84|7804.49|7804.49|0
1652952610000|2022-05-19 09:30:10|7804.28|7804.28|7802.58|7802.58|7804.28|7804.28|7802.58|7802.58|0
1652952620000|2022-05-19 09:30:20|7802.57|7802.57|7802.57|7802.57|7802.57|7802.57|7802.57|7802.57|0
1652952630000|2022-05-19 09:30:30|7803.7|7803.7|7804.83|7804.83|7804.83|7804.83|7803.7|7803.7|0
1652952640000|2022-05-19 09:30:40|7805.72|7805.72|7805.44|7805.44|7805.72|7805.72|7805.44|7805.44|0
1652952650000|2022-05-19 09:30:50|7804.31|7804.31|7804.33|7804.33|7804.33|7804.33|7804.31|7804.31|0
1652952660000|2022-05-19 09:31:00|7804.61|7804.61|7804.33|7804.33|7804.61|7804.61|7804.33|7804.33|0
1652952670000|2022-05-19 09:31:10|7803.76|7803.76|7804.88|7804.88|7805.2|7805.2|7803.76|7803.76|0
1652952710000|2022-05-19 09:31:50|7806.02|7806.02|7806.54|7806.54|7806.58|7806.58|7806.02|7806.02|0
1652952740000|2022-05-19 09:32:20|7806.83|7806.83|7806.76|7806.76|7807.11|7807.11|7806.19|7806.19|0
1652952750000|2022-05-19 09:32:30|7807.04|7807.04|7807.66|7807.66|7807.66|7807.66|7807|7807|0
1652952760000|2022-05-19 09:32:40|7807.09|7807.09|7804.53|7804.53|7807.09|7807.09|7804.53|7804.53|0
1652952770000|2022-05-19 09:32:50|7804.58|7804.58|7805.14|7805.14|7805.71|7805.71|7804.58|7804.58|0
1652952780000|2022-05-19 09:33:00|7805.12|7805.12|7807.92|7807.92|7807.95|7807.95|7805.12|7805.12|0
1652952790000|2022-05-19 09:33:10|7806.8|7806.8|7808.21|7808.21|7808.21|7808.21|7806.8|7806.8|0
1652952810000|2022-05-19 09:33:30|7807.92|7807.92|7808.31|7808.31|7808.31|7808.31|7807.92|7807.92|0
1652952820000|2022-05-19 09:33:40|7808.59|7808.59|7807.74|7807.74|7808.87|7808.87|7807.46|7807.46|0
1652952830000|2022-05-19 09:33:50|7808.87|7808.87|7808.03|7808.03|7809.16|7809.16|7808.03|7808.03|0
1652952840000|2022-05-19 09:34:00|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|0
1652952860000|2022-05-19 09:34:20|7809.44|7809.44|7809.44|7809.44|7809.72|7809.72|7809.44|7809.44|0
1652952880000|2022-05-19 09:34:40|7808.03|7808.03|7808.03|7808.03|7808.03|7808.03|7808.03|7808.03|0
1652952890000|2022-05-19 09:34:50|7808.31|7808.31|7808.31|7808.31|7809.44|7809.44|7808.31|7808.31|0
1652952900000|2022-05-19 09:35:00|7806.9|7806.9|7802.94|7802.94|7806.9|7806.9|7802.94|7802.94|0
1652952910000|2022-05-19 09:35:10|7801.53|7801.53|7801.25|7801.25|7801.81|7801.81|7801.25|7801.25|0
1652952920000|2022-05-19 09:35:20|7801.37|7801.37|7801.65|7801.65|7801.65|7801.65|7801.37|7801.37|0
1652952930000|2022-05-19 09:35:30|7800.53|7800.53|7798.26|7798.26|7800.53|7800.53|7797.98|7797.98|0
1652952940000|2022-05-19 09:35:40|7797.98|7797.98|7797.98|7797.98|7797.98|7797.98|7797.98|7797.98|0
1652952950000|2022-05-19 09:35:50|7797.95|7797.95|7796.78|7796.78|7797.95|7797.95|7796.54|7796.54|0
1652952960000|2022-05-19 09:36:00|7796.21|7796.21|7797.6|7797.6|7797.6|7797.6|7795.91|7795.91|0
1652952970000|2022-05-19 09:36:10|7797.32|7797.32|7792.43|7792.43|7797.32|7797.32|7792.43|7792.43|0
1652952980000|2022-05-19 09:36:20|7791.3|7791.3|7792.15|7792.15|7792.15|7792.15|7791.3|7791.3|0
1652952990000|2022-05-19 09:36:30|7794.41|7794.41|7794.41|7794.41|7794.41|7794.41|7794.41|7794.41|0
1652953010000|2022-05-19 09:36:50|7793.56|7793.56|7791.02|7791.02|7793.84|7793.84|7791.02|7791.02|0
1652953020000|2022-05-19 09:37:00|7790.74|7790.74|7789.89|7789.89|7790.74|7790.74|7789.32|7789.32|0
1652953030000|2022-05-19 09:37:10|7792.15|7792.15|7795.26|7795.26|7795.26|7795.26|7792.15|7792.15|0
1652953040000|2022-05-19 09:37:20|7794.69|7794.69|7789.03|7789.03|7794.69|7794.69|7789.03|7789.03|0
1652953050000|2022-05-19 09:37:30|7789.32|7789.32|7789.32|7789.32|7789.32|7789.32|7789.32|7789.32|0
1652953060000|2022-05-19 09:37:40|7788.75|7788.75|7787.62|7787.62|7788.75|7788.75|7787.62|7787.62|0
1652953070000|2022-05-19 09:37:50|7788.75|7788.75|7790.16|7790.16|7790.16|7790.16|7788.75|7788.75|0
1652953080000|2022-05-19 09:38:00|7789.88|7789.88|7791.12|7791.12|7792.6|7792.6|7789.88|7789.88|0
1652953100000|2022-05-19 09:38:20|7791.06|7791.06|7788.83|7788.83|7792.22|7792.22|7788.83|7788.83|0
1652953110000|2022-05-19 09:38:30|7788.55|7788.55|7788.48|7788.48|7788.55|7788.55|7787.42|7787.42|0
1652953120000|2022-05-19 09:38:40|7788.42|7788.42|7788.32|7788.32|7788.42|7788.42|7788.13|7788.13|0
1652953130000|2022-05-19 09:38:50|7787.47|7787.47|7785.74|7785.74|7787.47|7787.47|7785.74|7785.74|0
1652953140000|2022-05-19 09:39:00|7786.03|7786.03|7786.6|7786.6|7788.85|7788.85|7786.03|7786.03|0
1652953150000|2022-05-19 09:39:10|7785.74|7785.74|7784.62|7784.62|7787.16|7787.16|7784.62|7784.62|0
1652953160000|2022-05-19 09:39:20|7785.74|7785.74|7785.75|7785.75|7785.75|7785.75|7785.74|7785.74|0
1652953170000|2022-05-19 09:39:30|7785.78|7785.78|7787.76|7787.76|7787.76|7787.76|7785.78|7785.78|0
1652953180000|2022-05-19 09:39:40|7790.02|7790.02|7787.45|7787.45|7790.02|7790.02|7787.45|7787.45|0
1652953190000|2022-05-19 09:39:50|7787.52|7787.52|7786.95|7786.95|7787.52|7787.52|7785.82|7785.82|0
1652953200000|2022-05-19 09:40:00|7786.67|7786.67|7786.67|7786.67|7786.67|7786.67|7786.67|7786.67|0
1652953210000|2022-05-19 09:40:10|7785.54|7785.54|7786.39|7786.39|7786.39|7786.39|7785.54|7785.54|0
1652953220000|2022-05-19 09:40:20|7785.25|7785.25|7784.12|7784.12|7785.25|7785.25|7784.12|7784.12|0
1652953230000|2022-05-19 09:40:30|7784.4|7784.4|7784.12|7784.12|7784.69|7784.69|7784.12|7784.12|0
1652953240000|2022-05-19 09:40:40|7784.11|7784.11|7783.86|7783.86|7784.11|7784.11|7781.57|7781.57|0
1652953250000|2022-05-19 09:40:50|7784.71|7784.71|7782.76|7782.76|7784.74|7784.74|7782.76|7782.76|0
1652953260000|2022-05-19 09:41:00|7782.79|7782.79|7782.18|7782.18|7783.31|7783.31|7782.14|7782.14|0
1652953270000|2022-05-19 09:41:10|7782.21|7782.21|7782.21|7782.21|7782.21|7782.21|7782.21|7782.21|0
1652953280000|2022-05-19 09:41:20|7782.24|7782.24|7782.24|7782.24|7782.24|7782.24|7782.24|7782.24|0
1652953290000|2022-05-19 09:41:30|7782.81|7782.81|7783.37|7783.37|7783.37|7783.37|7782.81|7782.81|0
1652953300000|2022-05-19 09:41:40|7783.66|7783.66|7786.77|7786.77|7788.18|7788.18|7783.66|7783.66|0
1652953320000|2022-05-19 09:42:00|7789.31|7789.31|7790.43|7790.43|7790.43|7790.43|7789.31|7789.31|0
1652953330000|2022-05-19 09:42:10|7789.87|7789.87|7785.63|7785.63|7789.87|7789.87|7785.63|7785.63|0
1652953340000|2022-05-19 09:42:20|7785.91|7785.91|7785.81|7785.81|7785.91|7785.91|7785.53|7785.53|0
1652953350000|2022-05-19 09:42:30|7786.94|7786.94|7785.83|7785.83|7786.94|7786.94|7785.8|7785.8|0
1652953360000|2022-05-19 09:42:40|7785.26|7785.26|7785.24|7785.24|7785.26|7785.26|7785.24|7785.24|0
1652953380000|2022-05-19 09:43:00|7787.5|7787.5|7789.19|7789.19|7789.19|7789.19|7787.5|7787.5|0
1652953400000|2022-05-19 09:43:20|7788.63|7788.63|7788.63|7788.63|7788.63|7788.63|7788.63|7788.63|0
1652953410000|2022-05-19 09:43:30|7787.21|7787.21|7787.21|7787.21|7787.21|7787.21|7787.21|7787.21|0
1652953420000|2022-05-19 09:43:40|7787.19|7787.19|7788.35|7788.35|7788.35|7788.35|7787.19|7787.19|0
1652953430000|2022-05-19 09:43:50|7787.22|7787.22|7784.42|7784.42|7787.5|7787.5|7784.42|7784.42|0
1652953440000|2022-05-19 09:44:00|7785.55|7785.55|7780.46|7780.46|7785.83|7785.83|7780.46|7780.46|0
1652953450000|2022-05-19 09:44:10|7779.61|7779.61|7778.48|7778.48|7779.61|7779.61|7778.48|7778.48|0
1652953460000|2022-05-19 09:44:20|7778.2|7778.2|7779.33|7779.33|7779.33|7779.33|7777.04|7777.04|0
1652953470000|2022-05-19 09:44:30|7777.07|7777.07|7778.2|7778.2|7778.2|7778.2|7777.07|7777.07|0
1652953480000|2022-05-19 09:44:40|7778.23|7778.23|7778.23|7778.23|7778.23|7778.23|7778.23|7778.23|0
1652953490000|2022-05-19 09:44:50|7777.94|7777.94|7775.87|7775.87|7777.94|7777.94|7775.87|7775.87|0
1652953500000|2022-05-19 09:45:00|7775.58|7775.58|7777|7777|7777|7777|7775.58|7775.58|0
1652953510000|2022-05-19 09:45:10|7777.28|7777.28|7777.57|7777.57|7777.57|7777.57|7777.28|7777.28|0
1652953520000|2022-05-19 09:45:20|7777.85|7777.85|7779.55|7779.55|7779.55|7779.55|7777.85|7777.85|0
1652953530000|2022-05-19 09:45:30|7780.67|7780.67|7780.67|7780.67|7780.67|7780.67|7780.67|7780.67|0
1652953540000|2022-05-19 09:45:40|7779.55|7779.55|7780.4|7780.4|7780.4|7780.4|7779.55|7779.55|0
1652953550000|2022-05-19 09:45:50|7781.52|7781.52|7781.52|7781.52|7781.52|7781.52|7781.52|7781.52|0
1652953560000|2022-05-19 09:46:00|7783.78|7783.78|7783.78|7783.78|7783.78|7783.78|7783.78|7783.78|0
1652953570000|2022-05-19 09:46:10|7782.65|7782.65|7780.46|7780.46|7782.65|7782.65|7780.39|7780.39|0
1652953580000|2022-05-19 09:46:20|7780.54|7780.54|7780.35|7780.35|7780.64|7780.64|7780.35|7780.35|0
1652953590000|2022-05-19 09:46:30|7780.34|7780.34|7780.33|7780.33|7780.34|7780.34|7780.33|7780.33|0
1652953600000|2022-05-19 09:46:40|7780.05|7780.05|7780.05|7780.05|7780.05|7780.05|7780.05|7780.05|0
1652953610000|2022-05-19 09:46:50|7781.74|7781.74|7783.21|7783.21|7783.21|7783.21|7781.74|7781.74|0
1652953620000|2022-05-19 09:47:00|7781.8|7781.8|7779.54|7779.54|7781.8|7781.8|7779.54|7779.54|0
1652953640000|2022-05-19 09:47:20|7782.93|7782.93|7782.93|7782.93|7782.93|7782.93|7782.93|7782.93|0
1652953650000|2022-05-19 09:47:30|7781.8|7781.8|7780.64|7780.64|7781.8|7781.8|7780.64|7780.64|0
1652953660000|2022-05-19 09:47:40|7781.77|7781.77|7782.62|7782.62|7782.62|7782.62|7781.77|7781.77|0
1652953670000|2022-05-19 09:47:50|7782.66|7782.66|7782.69|7782.69|7782.69|7782.69|7782.66|7782.66|0
1652953680000|2022-05-19 09:48:00|7783.82|7783.82|7784.1|7784.1|7784.1|7784.1|7783.82|7783.82|0
1652953690000|2022-05-19 09:48:10|7784.39|7784.39|7784.67|7784.67|7784.67|7784.67|7784.39|7784.39|0
1652953700000|2022-05-19 09:48:20|7784.95|7784.95|7784.89|7784.89|7784.95|7784.95|7784.87|7784.87|0
1652953710000|2022-05-19 09:48:30|7784.85|7784.85|7786.55|7786.55|7786.55|7786.55|7784.85|7784.85|0
1652953720000|2022-05-19 09:48:40|7787.68|7787.68|7787.68|7787.68|7787.96|7787.96|7787.68|7787.68|0
1652953730000|2022-05-19 09:48:50|7787.63|7787.63|7787.6|7787.6|7787.63|7787.63|7787.6|7787.6|0
1652953740000|2022-05-19 09:49:00|7786.47|7786.47|7786.76|7786.76|7787.33|7787.33|7786.47|7786.47|0
1652953750000|2022-05-19 09:49:10|7787.89|7787.89|7788.17|7788.17|7788.17|7788.17|7787.89|7787.89|0
1652953760000|2022-05-19 09:49:20|7789.3|7789.3|7789.3|7789.3|7789.3|7789.3|7788.73|7788.73|0
1652953770000|2022-05-19 09:49:30|7789.58|7789.58|7788.74|7788.74|7789.87|7789.87|7788.74|7788.74|0
1652953780000|2022-05-19 09:49:40|7789.87|7789.87|7788.74|7788.74|7789.87|7789.87|7788.74|7788.74|0
1652953790000|2022-05-19 09:49:50|7788.45|7788.45|7786.76|7786.76|7788.45|7788.45|7786.76|7786.76|0
1652953800000|2022-05-19 09:50:00|7787.89|7787.89|7788.01|7788.01|7788.18|7788.18|7787.89|7787.89|0
1652953810000|2022-05-19 09:50:10|7788.29|7788.29|7787.44|7787.44|7788.29|7788.29|7787.44|7787.44|0
1652953820000|2022-05-19 09:50:20|7787.47|7787.47|7783.78|7783.78|7787.47|7787.47|7783.78|7783.78|0
1652953830000|2022-05-19 09:50:30|7782.65|7782.65|7782.65|7782.65|7782.65|7782.65|7782.65|7782.65|0
1652953840000|2022-05-19 09:50:40|7782.08|7782.08|7782.08|7782.08|7782.08|7782.08|7782.08|7782.08|0
1652953860000|2022-05-19 09:51:00|7781.8|7781.8|7781.82|7781.82|7781.82|7781.82|7781.8|7781.8|0
1652953880000|2022-05-19 09:51:20|7781.77|7781.77|7781.87|7781.87|7781.87|7781.87|7781.77|7781.77|0
1652953890000|2022-05-19 09:51:30|7782.43|7782.43|7782.43|7782.43|7782.43|7782.43|7782.43|7782.43|0
1652953910000|2022-05-19 09:51:50|7782.72|7782.72|7787.23|7787.23|7787.23|7787.23|7782.72|7782.72|0
1652953920000|2022-05-19 09:52:00|7787.52|7787.52|7786.38|7786.38|7787.52|7787.52|7785.25|7785.25|0
1652953930000|2022-05-19 09:52:10|7784.12|7784.12|7781.86|7781.86|7784.12|7784.12|7781.86|7781.86|0
1652953950000|2022-05-19 09:52:30|7781.01|7781.01|7781.8|7781.8|7781.8|7781.8|7778.98|7778.98|0
1652953960000|2022-05-19 09:52:40|7781.52|7781.52|7780.39|7780.39|7781.52|7781.52|7780.39|7780.39|0
1652953970000|2022-05-19 09:52:50|7781.8|7781.8|7783.32|7783.32|7783.32|7783.32|7781.8|7781.8|0
1652953980000|2022-05-19 09:53:00|7783.3|7783.3|7783.3|7783.3|7783.3|7783.3|7783.25|7783.25|0
1652953990000|2022-05-19 09:53:10|7783.87|7783.87|7783.87|7783.87|7783.87|7783.87|7783.87|7783.87|0
1652954000000|2022-05-19 09:53:20|7784.15|7784.15|7783.87|7783.87|7784.15|7784.15|7783.87|7783.87|0
1652954010000|2022-05-19 09:53:30|7783.85|7783.85|7783.85|7783.85|7783.85|7783.85|7783.78|7783.78|0
1652954020000|2022-05-19 09:53:40|7788.36|7788.36|7788.93|7788.93|7788.93|7788.93|7788.36|7788.36|0
1652954030000|2022-05-19 09:53:50|7788.36|7788.36|7788.36|7788.36|7788.36|7788.36|7788.36|7788.36|0
1652954040000|2022-05-19 09:54:00|7788.93|7788.93|7785.54|7785.54|7788.93|7788.93|7785.54|7785.54|0
1652954050000|2022-05-19 09:54:10|7784.98|7784.98|7786.1|7786.1|7786.1|7786.1|7784.98|7784.98|0
1652954060000|2022-05-19 09:54:20|7787.23|7787.23|7788.65|7788.65|7788.65|7788.65|7787.23|7787.23|0
1652954070000|2022-05-19 09:54:30|7788.67|7788.67|7788.82|7788.82|7788.83|7788.83|7788.67|7788.67|0
1652954090000|2022-05-19 09:54:50|7789.39|7789.39|7792.78|7792.78|7792.78|7792.78|7789.39|7789.39|0
1652954100000|2022-05-19 09:55:00|7793.91|7793.91|7789.11|7789.11|7793.91|7793.91|7789.11|7789.11|0
1652954110000|2022-05-19 09:55:10|7788.82|7788.82|7789.09|7789.09|7789.11|7789.11|7788.82|7788.82|0
1652954120000|2022-05-19 09:55:20|7787.96|7787.96|7789.09|7789.09|7789.09|7789.09|7787.96|7787.96|0
1652954160000|2022-05-19 09:56:00|7789.05|7789.05|7790.18|7790.18|7790.18|7790.18|7789.05|7789.05|0
1652954170000|2022-05-19 09:56:10|7791.03|7791.03|7791|7791|7791.03|7791.03|7791|7791|0
1652954180000|2022-05-19 09:56:20|7793.26|7793.26|7793.82|7793.82|7793.82|7793.82|7793.26|7793.26|0
1652954190000|2022-05-19 09:56:30|7794.95|7794.95|7794.98|7794.98|7794.98|7794.98|7794.95|7794.95|0
1652954200000|2022-05-19 09:56:40|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|0
1652954210000|2022-05-19 09:56:50|7794.98|7794.98|7794.98|7794.98|7794.98|7794.98|7794.98|7794.98|0
1652954220000|2022-05-19 09:57:00|7794.41|7794.41|7791.59|7791.59|7794.41|7794.41|7791.59|7791.59|0
1652954230000|2022-05-19 09:57:10|7791.87|7791.87|7792.17|7792.17|7792.17|7792.17|7791.87|7791.87|0
1652954240000|2022-05-19 09:57:20|7792.19|7792.19|7791.7|7791.7|7792.27|7792.27|7791.7|7791.7|0
1652954250000|2022-05-19 09:57:30|7791.65|7791.65|7790.52|7790.52|7792.78|7792.78|7790.23|7790.23|0
1652954260000|2022-05-19 09:57:40|7789.95|7789.95|7789.1|7789.1|7790.23|7790.23|7789.1|7789.1|0
1652954270000|2022-05-19 09:57:50|7787.87|7787.87|7785.26|7785.26|7787.87|7787.87|7785.26|7785.26|0
1652954280000|2022-05-19 09:58:00|7784.98|7784.98|7784.53|7784.53|7785.64|7785.64|7784.53|7784.53|0
1652954290000|2022-05-19 09:58:10|7784.82|7784.82|7783.7|7783.7|7784.83|7784.83|7783.7|7783.7|0
1652954300000|2022-05-19 09:58:20|7783.13|7783.13|7782.88|7782.88|7783.13|7783.13|7782.85|7782.85|0
1652954310000|2022-05-19 09:58:30|7782.6|7782.6|7782.6|7782.6|7782.6|7782.6|7782.6|7782.6|0
1652954320000|2022-05-19 09:58:40|7782.57|7782.57|7778.6|7778.6|7782.57|7782.57|7778.36|7778.36|0
1652954330000|2022-05-19 09:58:50|7779.16|7779.16|7779.12|7779.12|7779.21|7779.21|7779.1|7779.1|0
1652954340000|2022-05-19 09:59:00|7779.08|7779.08|7778.57|7778.57|7779.16|7779.16|7778.54|7778.54|0
1652954360000|2022-05-19 09:59:20|7778.28|7778.28|7776.54|7776.54|7778.28|7778.28|7776.54|7776.54|0
1652954370000|2022-05-19 09:59:30|7776.48|7776.48|7775.82|7775.82|7776.48|7776.48|7775.82|7775.82|0
1652954380000|2022-05-19 09:59:40|7775.54|7775.54|7775.54|7775.54|7775.54|7775.54|7775.54|7775.54|0
1652954390000|2022-05-19 09:59:50|7775.82|7775.82|7777.23|7777.23|7777.23|7777.23|7775.82|7775.82|0
1652954400000|2022-05-19 10:00:00|7776.95|7776.95|7776.65|7776.65|7776.95|7776.95|7776.65|7776.65|0
1652954410000|2022-05-19 10:00:10|7775.52|7775.52|7775.52|7775.52|7775.52|7775.52|7775.52|7775.52|0
1652954420000|2022-05-19 10:00:20|7775.8|7775.8|7776.09|7776.09|7777.21|7777.21|7775.8|7775.8|0
1652954430000|2022-05-19 10:00:30|7774.96|7774.96|7774.11|7774.11|7774.96|7774.96|7774.11|7774.11|0
1652954440000|2022-05-19 10:00:40|7774.39|7774.39|7774.39|7774.39|7774.39|7774.39|7774.39|7774.39|0
1652954450000|2022-05-19 10:00:50|7774.32|7774.32|7774.32|7774.32|7774.32|7774.32|7774.32|7774.32|0
1652954460000|2022-05-19 10:01:00|7775.45|7775.45|7774.38|7774.38|7775.48|7775.48|7774.35|7774.35|0
1652954470000|2022-05-19 10:01:10|7774.44|7774.44|7774.44|7774.44|7774.44|7774.44|7774.44|7774.44|0
1652954480000|2022-05-19 10:01:20|7774.41|7774.41|7774.3|7774.3|7774.41|7774.41|7774.3|7774.3|0
1652954490000|2022-05-19 10:01:30|7774.87|7774.87|7775.15|7775.15|7776.57|7776.57|7774.87|7774.87|0
1652954500000|2022-05-19 10:01:40|7775.22|7775.22|7775.11|7775.11|7775.36|7775.36|7775.07|7775.07|0
1652954510000|2022-05-19 10:01:50|7776.52|7776.52|7779.14|7779.14|7779.14|7779.14|7776.52|7776.52|0
1652954520000|2022-05-19 10:02:00|7778.01|7778.01|7778.86|7778.86|7778.86|7778.86|7778.01|7778.01|0
1652954530000|2022-05-19 10:02:10|7779.14|7779.14|7781.11|7781.11|7781.4|7781.4|7779.14|7779.14|0
1652954540000|2022-05-19 10:02:20|7781.4|7781.4|7781.4|7781.4|7781.4|7781.4|7781.4|7781.4|0
1652954550000|2022-05-19 10:02:30|7781.96|7781.96|7783.16|7783.16|7783.16|7783.16|7781.96|7781.96|0
1652954560000|2022-05-19 10:02:40|7783.14|7783.14|7782.57|7782.57|7783.7|7783.7|7782.57|7782.57|0
1652954570000|2022-05-19 10:02:50|7782.85|7782.85|7783.99|7783.99|7783.99|7783.99|7782.85|7782.85|0
1652954580000|2022-05-19 10:03:00|7784|7784|7784|7784|7785.13|7785.13|7784|7784|0
1652954590000|2022-05-19 10:03:10|7784.03|7784.03|7781.76|7781.76|7784.03|7784.03|7781.76|7781.76|0
1652954610000|2022-05-19 10:03:30|7781.79|7781.79|7783.53|7783.53|7783.53|7783.53|7781.79|7781.79|0
1652954620000|2022-05-19 10:03:40|7785.23|7785.23|7799.08|7799.08|7801.63|7801.63|7785.23|7785.23|0
1652954630000|2022-05-19 10:03:50|7799.55|7799.55|7792.46|7792.46|7801.03|7801.03|7791.33|7791.33|0
1652954640000|2022-05-19 10:04:00|7791.04|7791.04|7793.02|7793.02|7794.44|7794.44|7791.04|7791.04|0
1652954650000|2022-05-19 10:04:10|7794.15|7794.15|7794.72|7794.72|7797.26|7797.26|7794.15|7794.15|0
1652954660000|2022-05-19 10:04:20|7792.74|7792.74|7791.59|7791.59|7792.74|7792.74|7791.59|7791.59|0
1652954680000|2022-05-19 10:04:40|7792.44|7792.44|7796.11|7796.11|7796.39|7796.39|7792.44|7792.44|0
1652954690000|2022-05-19 10:04:50|7796.39|7796.39|7797.24|7797.24|7797.24|7797.24|7796.39|7796.39|0
1652954700000|2022-05-19 10:05:00|7796.39|7796.39|7796.11|7796.11|7796.39|7796.39|7796.11|7796.11|0
1652954710000|2022-05-19 10:05:10|7794.98|7794.98|7791.87|7791.87|7794.98|7794.98|7791.87|7791.87|0
1652954720000|2022-05-19 10:05:20|7790.74|7790.74|7783.85|7783.85|7790.74|7790.74|7783.85|7783.85|0
1652954730000|2022-05-19 10:05:30|7784.98|7784.98|7786.96|7786.96|7786.96|7786.96|7784.98|7784.98|0
1652954750000|2022-05-19 10:05:50|7786.68|7786.68|7785.27|7785.27|7786.68|7786.68|7785.27|7785.27|0
1652954760000|2022-05-19 10:06:00|7785.55|7785.55|7788.94|7788.94|7788.94|7788.94|7785.55|7785.55|0
1652954770000|2022-05-19 10:06:10|7788.92|7788.92|7787.79|7787.79|7788.92|7788.92|7787.79|7787.79|0
1652954780000|2022-05-19 10:06:20|7787.51|7787.51|7786.37|7786.37|7787.51|7787.51|7786.37|7786.37|0
1652954790000|2022-05-19 10:06:30|7787.5|7787.5|7787.78|7787.78|7787.78|7787.78|7787.5|7787.5|0
1652954800000|2022-05-19 10:06:40|7787.5|7787.5|7788.07|7788.07|7788.07|7788.07|7787.5|7787.5|0
1652954810000|2022-05-19 10:06:50|7788.91|7788.91|7789.19|7789.19|7789.19|7789.19|7788.91|7788.91|0
1652954820000|2022-05-19 10:07:00|7789.48|7789.48|7791.74|7791.74|7791.74|7791.74|7789.48|7789.48|0
1652954830000|2022-05-19 10:07:10|7794.28|7794.28|7792.79|7792.79|7794.28|7794.28|7792.02|7792.02|0
1652954840000|2022-05-19 10:07:20|7796.18|7796.18|7796.18|7796.18|7796.18|7796.18|7796.18|7796.18|0
1652954870000|2022-05-19 10:07:50|7796.14|7796.14|7798.42|7798.42|7798.42|7798.42|7796.11|7796.11|0
1652954880000|2022-05-19 10:08:00|7798.43|7798.43|7803.8|7803.8|7803.8|7803.8|7798.43|7798.43|0
1652954890000|2022-05-19 10:08:10|7803.81|7803.81|7803.83|7803.83|7803.83|7803.83|7803.81|7803.81|0
1652954900000|2022-05-19 10:08:20|7803.26|7803.26|7803.26|7803.26|7803.26|7803.26|7803.26|7803.26|0
1652954910000|2022-05-19 10:08:30|7803.37|7803.37|7803.37|7803.37|7803.37|7803.37|7803.37|7803.37|0
1652954920000|2022-05-19 10:08:40|7802.24|7802.24|7804.18|7804.18|7804.22|7804.22|7802.24|7802.24|0
1652954930000|2022-05-19 10:08:50|7804.15|7804.15|7804.15|7804.15|7804.15|7804.15|7804.15|7804.15|0
1652954940000|2022-05-19 10:09:00|7803.58|7803.58|7797.36|7797.36|7803.58|7803.58|7797.36|7797.36|0
1652954950000|2022-05-19 10:09:10|7798.49|7798.49|7803.01|7803.01|7803.01|7803.01|7798.49|7798.49|0
1652954960000|2022-05-19 10:09:20|7802.98|7802.98|7803.01|7803.01|7803.01|7803.01|7802.98|7802.98|0
1652954970000|2022-05-19 10:09:30|7801.88|7801.88|7801.6|7801.6|7802.17|7802.17|7801.6|7801.6|0
1652954990000|2022-05-19 10:09:50|7800.19|7800.19|7800.19|7800.19|7800.19|7800.19|7799.91|7799.91|0
1652955000000|2022-05-19 10:10:00|7799.91|7799.91|7797.67|7797.67|7799.92|7799.92|7797.67|7797.67|0
1652955010000|2022-05-19 10:10:10|7797.1|7797.1|7795.97|7795.97|7797.1|7797.1|7795.97|7795.97|0
1652955020000|2022-05-19 10:10:20|7794.84|7794.84|7795.39|7795.39|7795.39|7795.39|7794.82|7794.82|0
1652955030000|2022-05-19 10:10:30|7795.4|7795.4|7791.97|7791.97|7796.53|7796.53|7791.97|7791.97|0
1652955040000|2022-05-19 10:10:40|7793.1|7793.1|7793.39|7793.39|7793.39|7793.39|7793.1|7793.1|0
1652955050000|2022-05-19 10:10:50|7792.26|7792.26|7791.15|7791.15|7792.28|7792.28|7791.15|7791.15|0
1652955060000|2022-05-19 10:11:00|7792.28|7792.28|7792.28|7792.28|7792.28|7792.28|7792.28|7792.28|0
1652955070000|2022-05-19 10:11:10|7792.32|7792.32|7792.32|7792.32|7792.32|7792.32|7792.32|7792.32|0
1652955080000|2022-05-19 10:11:20|7792.29|7792.29|7791.42|7791.42|7792.29|7792.29|7791.14|7791.14|0
1652955090000|2022-05-19 10:11:30|7790.57|7790.57|7788.31|7788.31|7790.57|7790.57|7787.46|7787.46|0
1652955100000|2022-05-19 10:11:40|7791.13|7791.13|7792.49|7792.49|7792.83|7792.83|7791.13|7791.13|0
1652955120000|2022-05-19 10:12:00|7790.79|7790.79|7792.2|7792.2|7792.2|7792.2|7790.79|7790.79|0
1652955130000|2022-05-19 10:12:10|7792.49|7792.49|7790.41|7790.41|7792.49|7792.49|7790.41|7790.41|0
1652955140000|2022-05-19 10:12:20|7790.13|7790.13|7792.11|7792.11|7792.11|7792.11|7790.13|7790.13|0
1652955150000|2022-05-19 10:12:30|7793.24|7793.24|7797.47|7797.47|7797.47|7797.47|7793.24|7793.24|0
1652955160000|2022-05-19 10:12:40|7797.53|7797.53|7794.71|7794.71|7797.53|7797.53|7794.71|7794.71|0
1652955170000|2022-05-19 10:12:50|7794.42|7794.42|7794.14|7794.14|7794.42|7794.42|7794.14|7794.14|0
1652955180000|2022-05-19 10:13:00|7793.86|7793.86|7794.14|7794.14|7794.14|7794.14|7793.86|7793.86|0
1652955190000|2022-05-19 10:13:10|7793.86|7793.86|7797.24|7797.24|7797.24|7797.24|7793.86|7793.86|0
1652955200000|2022-05-19 10:13:20|7796.96|7796.96|7797.22|7797.22|7798.09|7798.09|7796.94|7796.94|0
1652955210000|2022-05-19 10:13:30|7796.1|7796.1|7796.1|7796.1|7796.1|7796.1|7796.1|7796.1|0
1652955220000|2022-05-19 10:13:40|7796.38|7796.38|7796.41|7796.41|7796.41|7796.41|7796.38|7796.38|0
1652955230000|2022-05-19 10:13:50|7796.39|7796.39|7797.52|7797.52|7797.52|7797.52|7796.39|7796.39|0
1652955240000|2022-05-19 10:14:00|7795.54|7795.54|7793|7793|7795.54|7795.54|7793|7793|0
1652955250000|2022-05-19 10:14:10|7793.84|7793.84|7793.92|7793.92|7793.92|7793.92|7793.84|7793.84|0
1652955260000|2022-05-19 10:14:20|7794.2|7794.2|7793.07|7793.07|7794.2|7794.2|7793.07|7793.07|0
1652955270000|2022-05-19 10:14:30|7790.81|7790.81|7789.35|7789.35|7790.81|7790.81|7789.35|7789.35|0
1652955280000|2022-05-19 10:14:40|7788.78|7788.78|7786.8|7786.8|7788.78|7788.78|7786.8|7786.8|0
1652955290000|2022-05-19 10:14:50|7787.08|7787.08|7787.08|7787.08|7787.08|7787.08|7787.08|7787.08|0
1652955300000|2022-05-19 10:15:00|7785.95|7785.95|7786|7786|7786|7786|7785.95|7785.95|0
1652955310000|2022-05-19 10:15:10|7788.26|7788.26|7788.26|7788.26|7788.26|7788.26|7788.26|7788.26|0
1652955320000|2022-05-19 10:15:20|7787.98|7787.98|7787.69|7787.69|7787.98|7787.98|7787.69|7787.69|0
1652955330000|2022-05-19 10:15:30|7787.41|7787.41|7788.54|7788.54|7788.54|7788.54|7787.41|7787.41|0
1652955340000|2022-05-19 10:15:40|7789.11|7789.11|7791.93|7791.93|7792.21|7792.21|7788.83|7788.83|0
1652955350000|2022-05-19 10:15:50|7790.8|7790.8|7788.82|7788.82|7790.8|7790.8|7788.82|7788.82|0
1652955360000|2022-05-19 10:16:00|7788.54|7788.54|7786.28|7786.28|7788.54|7788.54|7786.28|7786.28|0
1652955370000|2022-05-19 10:16:10|7785.71|7785.71|7785.71|7785.71|7785.71|7785.71|7785.71|7785.71|0
1652955390000|2022-05-19 10:16:30|7786.28|7786.28|7787.41|7787.41|7787.41|7787.41|7786.28|7786.28|0
1652955400000|2022-05-19 10:16:40|7787.69|7787.69|7786.28|7786.28|7787.69|7787.69|7786.28|7786.28|0
1652955410000|2022-05-19 10:16:50|7786.56|7786.56|7786.6|7786.6|7786.84|7786.84|7786.56|7786.56|0
1652955420000|2022-05-19 10:17:00|7791.11|7791.11|7789.7|7789.7|7791.11|7791.11|7789.7|7789.7|0
1652955430000|2022-05-19 10:17:10|7789.74|7789.74|7789.46|7789.46|7789.74|7789.74|7789.46|7789.46|0
1652955460000|2022-05-19 10:17:40|7790.03|7790.03|7790.87|7790.87|7790.87|7790.87|7789.74|7789.74|0
1652955470000|2022-05-19 10:17:50|7791.44|7791.44|7795.68|7795.68|7795.68|7795.68|7791.44|7791.44|0
1652955480000|2022-05-19 10:18:00|7795.4|7795.4|7795.16|7795.16|7795.96|7795.96|7794.84|7794.84|0
1652955490000|2022-05-19 10:18:10|7796.28|7796.28|7796.95|7796.95|7796.95|7796.95|7796.28|7796.28|0
1652955510000|2022-05-19 10:18:30|7796.67|7796.67|7795.25|7795.25|7796.67|7796.67|7795.25|7795.25|0
1652955520000|2022-05-19 10:18:40|7795.29|7795.29|7795.87|7795.87|7795.87|7795.87|7795.29|7795.29|0
1652955530000|2022-05-19 10:18:50|7797|7797|7797.57|7797.57|7797.57|7797.57|7797|7797|0
1652955540000|2022-05-19 10:19:00|7796.44|7796.44|7795.39|7795.39|7796.51|7796.51|7795.39|7795.39|0
1652955550000|2022-05-19 10:19:10|7795.1|7795.1|7790.8|7790.8|7795.1|7795.1|7790.8|7790.8|0
1652955560000|2022-05-19 10:19:20|7789.67|7789.67|7791.08|7791.08|7792.21|7792.21|7789.67|7789.67|0
1652955570000|2022-05-19 10:19:30|7789.96|7789.96|7789.09|7789.09|7789.96|7789.96|7789.09|7789.09|0
1652955590000|2022-05-19 10:19:50|7790.22|7790.22|7788.8|7788.8|7790.5|7790.5|7788.8|7788.8|0
1652955600000|2022-05-19 10:20:00|7788.77|7788.77|7788.76|7788.76|7788.77|7788.77|7788.76|7788.76|0
1652955610000|2022-05-19 10:20:10|7788.66|7788.66|7788.65|7788.65|7788.66|7788.66|7788.65|7788.65|0
1652955620000|2022-05-19 10:20:20|7788.69|7788.69|7789.82|7789.82|7789.82|7789.82|7788.69|7788.69|0
1652955650000|2022-05-19 10:20:50|7790.1|7790.1|7790.67|7790.67|7790.67|7790.67|7790.1|7790.1|0
1652955660000|2022-05-19 10:21:00|7789.54|7789.54|7789.54|7789.54|7789.58|7789.58|7789.54|7789.54|0
1652955680000|2022-05-19 10:21:20|7790.67|7790.67|7788.97|7788.97|7790.67|7790.67|7788.97|7788.97|0
1652955690000|2022-05-19 10:21:30|7789.54|7789.54|7791.81|7791.81|7791.81|7791.81|7789.54|7789.54|0
1652955700000|2022-05-19 10:21:40|7792.94|7792.94|7789.55|7789.55|7792.94|7792.94|7789.55|7789.55|0
1652955720000|2022-05-19 10:22:00|7789.83|7789.83|7794.85|7794.85|7795.74|7795.74|7789.83|7789.83|0
1652955730000|2022-05-19 10:22:10|7794.83|7794.83|7793.42|7793.42|7794.83|7794.83|7793.42|7793.42|0
1652955740000|2022-05-19 10:22:20|7792.85|7792.85|7792.85|7792.85|7792.85|7792.85|7792.85|7792.85|0
1652955750000|2022-05-19 10:22:30|7793.13|7793.13|7793.13|7793.13|7793.13|7793.13|7793.13|7793.13|0
1652955760000|2022-05-19 10:22:40|7793.7|7793.7|7794.83|7794.83|7795.96|7795.96|7793.7|7793.7|0
1652955770000|2022-05-19 10:22:50|7795.39|7795.39|7796.53|7796.53|7796.53|7796.53|7795.39|7795.39|0
1652955780000|2022-05-19 10:23:00|7797.66|7797.66|7798.22|7798.22|7798.22|7798.22|7797.66|7797.66|0
1652955790000|2022-05-19 10:23:10|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|0
1652955800000|2022-05-19 10:23:20|7799.09|7799.09|7799.09|7799.09|7799.09|7799.09|7798.8|7798.8|0
1652955810000|2022-05-19 10:23:30|7799.37|7799.37|7798.52|7798.52|7799.37|7799.37|7798.52|7798.52|0
1652955830000|2022-05-19 10:23:50|7799.09|7799.09|7799.09|7799.09|7799.09|7799.09|7799.09|7799.09|0
1652955840000|2022-05-19 10:24:00|7799.37|7799.37|7799.39|7799.39|7799.39|7799.39|7799.37|7799.37|0
1652955850000|2022-05-19 10:24:10|7800.8|7800.8|7800.24|7800.24|7800.8|7800.8|7800.24|7800.24|0
1652955860000|2022-05-19 10:24:20|7799.11|7799.11|7800.24|7800.24|7800.24|7800.24|7799.11|7799.11|0
1652955870000|2022-05-19 10:24:30|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|0
1652955880000|2022-05-19 10:24:40|7800.24|7800.24|7803.49|7803.49|7803.49|7803.49|7800.24|7800.24|0
1652955900000|2022-05-19 10:25:00|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|0
1652955910000|2022-05-19 10:25:10|7803.54|7803.54|7803.54|7803.54|7803.54|7803.54|7803.54|7803.54|0
1652955920000|2022-05-19 10:25:20|7803.82|7803.82|7803.79|7803.79|7803.82|7803.82|7803.79|7803.79|0
1652955930000|2022-05-19 10:25:30|7804.92|7804.92|7804.92|7804.92|7804.92|7804.92|7804.92|7804.92|0
1652955940000|2022-05-19 10:25:40|7807.18|7807.18|7807.18|7807.18|7807.18|7807.18|7807.18|7807.18|0
1652955950000|2022-05-19 10:25:50|7807.47|7807.47|7804.08|7804.08|7807.47|7807.47|7804.08|7804.08|0
1652955960000|2022-05-19 10:26:00|7804.36|7804.36|7803.51|7803.51|7804.36|7804.36|7803.51|7803.51|0
1652955970000|2022-05-19 10:26:10|7803.23|7803.23|7803.23|7803.23|7803.23|7803.23|7803.23|7803.23|0
1652955980000|2022-05-19 10:26:20|7804.35|7804.35|7802.38|7802.38|7804.35|7804.35|7802.38|7802.38|0
1652955990000|2022-05-19 10:26:30|7801.53|7801.53|7801.6|7801.6|7802.45|7802.45|7801.53|7801.53|0
1652956000000|2022-05-19 10:26:40|7801.67|7801.67|7801.95|7801.95|7802.52|7802.52|7801.67|7801.67|0
1652956010000|2022-05-19 10:26:50|7802.23|7802.23|7802.23|7802.23|7802.23|7802.23|7802.23|7802.23|0
1652956020000|2022-05-19 10:27:00|7801.67|7801.67|7802.52|7802.52|7802.52|7802.52|7801.67|7801.67|0
1652956030000|2022-05-19 10:27:10|7801.95|7801.95|7801.95|7801.95|7801.95|7801.95|7801.95|7801.95|0
1652956050000|2022-05-19 10:27:30|7801.91|7801.91|7801.91|7801.91|7801.91|7801.91|7801.91|7801.91|0
1652956070000|2022-05-19 10:27:50|7802.48|7802.48|7803.61|7803.61|7803.61|7803.61|7802.48|7802.48|0
1652956080000|2022-05-19 10:28:00|7804.18|7804.18|7802.45|7802.45|7804.18|7804.18|7802.45|7802.45|0
1652956090000|2022-05-19 10:28:10|7802.16|7802.16|7802.39|7802.39|7802.45|7802.45|7802.16|7802.16|0
1652956130000|2022-05-19 10:28:50|7802.34|7802.34|7802.34|7802.34|7802.34|7802.34|7802.34|7802.34|0
1652956140000|2022-05-19 10:29:00|7802.05|7802.05|7802.02|7802.02|7802.05|7802.05|7802.02|7802.02|0
1652956160000|2022-05-19 10:29:20|7801.73|7801.73|7798.63|7798.63|7801.73|7801.73|7798.63|7798.63|0
1652956170000|2022-05-19 10:29:30|7798.34|7798.34|7796.37|7796.37|7798.63|7798.63|7796.37|7796.37|0
1652956180000|2022-05-19 10:29:40|7796.93|7796.93|7798.61|7798.61|7798.63|7798.63|7796.93|7796.93|0
1652956190000|2022-05-19 10:29:50|7798.05|7798.05|7798.05|7798.05|7798.05|7798.05|7798.05|7798.05|0
1652956200000|2022-05-19 10:30:00|7797.76|7797.76|7795.5|7795.5|7797.76|7797.76|7795.5|7795.5|0
1652956210000|2022-05-19 10:30:10|7795.53|7795.53|7795.86|7795.86|7795.86|7795.86|7795.53|7795.53|0
1652956230000|2022-05-19 10:30:30|7796.42|7796.42|7798.68|7798.68|7798.68|7798.68|7796.42|7796.42|0
1652956240000|2022-05-19 10:30:40|7798.96|7798.96|7800.11|7800.11|7800.11|7800.11|7798.96|7798.96|0
1652956250000|2022-05-19 10:30:50|7799.83|7799.83|7800.4|7800.4|7800.4|7800.4|7799.83|7799.83|0
1652956260000|2022-05-19 10:31:00|7800.11|7800.11|7796.73|7796.73|7800.11|7800.11|7796.73|7796.73|0
1652956270000|2022-05-19 10:31:10|7795.6|7795.6|7795.6|7795.6|7795.6|7795.6|7795.6|7795.6|0
1652956280000|2022-05-19 10:31:20|7794.47|7794.47|7795.59|7795.59|7795.59|7795.59|7794.47|7794.47|0
1652956300000|2022-05-19 10:31:40|7795.58|7795.58|7793.32|7793.32|7795.58|7795.58|7793.32|7793.32|0
1652956310000|2022-05-19 10:31:50|7792.76|7792.76|7792.76|7792.76|7792.76|7792.76|7792.76|7792.76|0
1652956330000|2022-05-19 10:32:10|7791.63|7791.63|7791.63|7791.63|7791.63|7791.63|7791.63|7791.63|0
1652956340000|2022-05-19 10:32:20|7791.77|7791.77|7791.77|7791.77|7791.77|7791.77|7791.77|7791.77|0
1652956360000|2022-05-19 10:32:40|7792.62|7792.62|7793.78|7793.78|7793.79|7793.79|7792.62|7792.62|0
1652956370000|2022-05-19 10:32:50|7793.68|7793.68|7793.16|7793.16|7793.68|7793.68|7793.12|7793.12|0
1652956380000|2022-05-19 10:33:00|7793.72|7793.72|7791.46|7791.46|7793.72|7793.72|7791.46|7791.46|0
1652956400000|2022-05-19 10:33:20|7792.59|7792.59|7792.87|7792.87|7792.87|7792.87|7792.59|7792.59|0
1652956410000|2022-05-19 10:33:30|7793.44|7793.44|7793.44|7793.44|7793.44|7793.44|7793.44|7793.44|0
1652956430000|2022-05-19 10:33:50|7794.01|7794.01|7794.85|7794.85|7795.13|7795.13|7794.01|7794.01|0
1652956440000|2022-05-19 10:34:00|7794.91|7794.91|7795.76|7795.76|7795.76|7795.76|7794.91|7794.91|0
1652956450000|2022-05-19 10:34:10|7796.89|7796.89|7796.68|7796.68|7796.97|7796.97|7796.68|7796.68|0
1652956460000|2022-05-19 10:34:20|7796.4|7796.4|7796.4|7796.4|7796.4|7796.4|7796.4|7796.4|0
1652956470000|2022-05-19 10:34:30|7795.27|7795.27|7792.16|7792.16|7795.27|7795.27|7792.16|7792.16|0
1652956480000|2022-05-19 10:34:40|7792.45|7792.45|7792.45|7792.45|7792.45|7792.45|7792.45|7792.45|0
1652956500000|2022-05-19 10:35:00|7791.88|7791.88|7791.88|7791.88|7791.88|7791.88|7791.88|7791.88|0
1652956510000|2022-05-19 10:35:10|7792.16|7792.16|7793.58|7793.58|7793.58|7793.58|7792.16|7792.16|0
1652956520000|2022-05-19 10:35:20|7793.54|7793.54|7795.79|7795.79|7795.79|7795.79|7793.47|7793.47|0
1652956530000|2022-05-19 10:35:30|7795.8|7795.8|7794.67|7794.67|7795.8|7795.8|7794.67|7794.67|0
1652956540000|2022-05-19 10:35:40|7793.54|7793.54|7793.26|7793.26|7793.55|7793.55|7793.26|7793.26|0
1652956550000|2022-05-19 10:35:50|7792.14|7792.14|7792.14|7792.14|7792.14|7792.14|7792.14|7792.14|0
1652956560000|2022-05-19 10:36:00|7792.16|7792.16|7792.71|7792.71|7792.73|7792.73|7792.16|7792.16|0
1652956570000|2022-05-19 10:36:10|7792.15|7792.15|7791.86|7791.86|7792.15|7792.15|7791.86|7791.86|0
1652956580000|2022-05-19 10:36:20|7791.8|7791.8|7788.72|7788.72|7791.86|7791.86|7788.72|7788.72|0
1652956590000|2022-05-19 10:36:30|7788.15|7788.15|7787.31|7787.31|7788.15|7788.15|7786.74|7786.74|0
1652956600000|2022-05-19 10:36:40|7788.44|7788.44|7788.97|7788.97|7788.97|7788.97|7788.4|7788.4|0
1652956610000|2022-05-19 10:36:50|7789.25|7789.25|7788.69|7788.69|7789.25|7789.25|7788.4|7788.4|0
1652956620000|2022-05-19 10:37:00|7788.13|7788.13|7786.43|7786.43|7788.13|7788.13|7786.43|7786.43|0
1652956630000|2022-05-19 10:37:10|7787|7787|7787.28|7787.28|7787.28|7787.28|7787|7787|0
1652956640000|2022-05-19 10:37:20|7788.41|7788.41|7787.84|7787.84|7788.41|7788.41|7787.84|7787.84|0
1652956650000|2022-05-19 10:37:30|7787.88|7787.88|7788.44|7788.44|7788.44|7788.44|7787.88|7787.88|0
1652956660000|2022-05-19 10:37:40|7788.52|7788.52|7789.09|7789.09|7789.37|7789.37|7788.52|7788.52|0
1652956670000|2022-05-19 10:37:50|7787.96|7787.96|7787.96|7787.96|7787.96|7787.96|7787.96|7787.96|0
1652956690000|2022-05-19 10:38:10|7787.68|7787.68|7787.68|7787.68|7787.68|7787.68|7787.68|7787.68|0
1652956700000|2022-05-19 10:38:20|7787.96|7787.96|7787.96|7787.96|7789.09|7789.09|7787.96|7787.96|0
1652956710000|2022-05-19 10:38:30|7790.83|7790.83|7789.98|7789.98|7790.83|7790.83|7789.98|7789.98|0
1652956720000|2022-05-19 10:38:40|7789.94|7789.94|7789.96|7789.96|7789.96|7789.96|7789.94|7789.94|0
1652956730000|2022-05-19 10:38:50|7789.68|7789.68|7790.28|7790.28|7790.28|7790.28|7789.68|7789.68|0
1652956740000|2022-05-19 10:39:00|7790|7790|7790|7790|7790|7790|7790|7790|0
1652956750000|2022-05-19 10:39:10|7789.98|7789.98|7789.98|7789.98|7789.98|7789.98|7789.98|7789.98|0
1652956760000|2022-05-19 10:39:20|7789.94|7789.94|7789.94|7789.94|7789.94|7789.94|7789.94|7789.94|0
1652956770000|2022-05-19 10:39:30|7789.97|7789.97|7790.01|7790.01|7790.01|7790.01|7789.96|7789.96|0
1652956790000|2022-05-19 10:39:50|7790.3|7790.3|7790.34|7790.34|7790.34|7790.34|7790.3|7790.3|0
1652956800000|2022-05-19 10:40:00|7789.21|7789.21|7789.23|7789.23|7789.23|7789.23|7789.21|7789.21|0
1652956810000|2022-05-19 10:40:10|7789.2|7789.2|7788.91|7788.91|7789.2|7789.2|7788.91|7788.91|0
1652956820000|2022-05-19 10:40:20|7788.89|7788.89|7787.77|7787.77|7788.89|7788.89|7787.77|7787.77|0
1652956840000|2022-05-19 10:40:40|7788.89|7788.89|7788.89|7788.89|7788.89|7788.89|7788.89|7788.89|0
1652956850000|2022-05-19 10:40:50|7790.02|7790.02|7789.99|7789.99|7790.02|7790.02|7789.99|7789.99|0
1652956860000|2022-05-19 10:41:00|7790.06|7790.06|7790.34|7790.34|7790.34|7790.34|7790.06|7790.06|0
1652956880000|2022-05-19 10:41:20|7790.36|7790.36|7790.34|7790.34|7790.36|7790.36|7790.34|7790.34|0
1652956890000|2022-05-19 10:41:30|7790.37|7790.37|7791.69|7791.69|7791.69|7791.69|7790.36|7790.36|0
1652956900000|2022-05-19 10:41:40|7791.72|7791.72|7790.31|7790.31|7791.72|7791.72|7790.31|7790.31|0
1652956910000|2022-05-19 10:41:50|7790.59|7790.59|7791.51|7791.51|7791.72|7791.72|7790.31|7790.31|0
1652956930000|2022-05-19 10:42:10|7791.79|7791.79|7789.25|7789.25|7791.79|7791.79|7789.25|7789.25|0
1652956940000|2022-05-19 10:42:20|7790.38|7790.38|7790.66|7790.66|7791.79|7791.79|7790.38|7790.38|0
1652956960000|2022-05-19 10:42:40|7790.7|7790.7|7790.42|7790.42|7790.7|7790.7|7790.42|7790.42|0
1652956970000|2022-05-19 10:42:50|7790.38|7790.38|7790.4|7790.4|7790.4|7790.4|7790.38|7790.38|0
1652956980000|2022-05-19 10:43:00|7790.68|7790.68|7790.68|7790.68|7790.68|7790.68|7790.4|7790.4|0
1652956990000|2022-05-19 10:43:10|7790.64|7790.64|7790.7|7790.7|7790.7|7790.7|7790.35|7790.35|0
1652957000000|2022-05-19 10:43:20|7790.71|7790.71|7790.72|7790.72|7790.76|7790.76|7790.71|7790.71|0
1652957010000|2022-05-19 10:43:30|7790.44|7790.44|7790.44|7790.44|7790.44|7790.44|7789.03|7789.03|0
1652957020000|2022-05-19 10:43:40|7790.72|7790.72|7790.72|7790.72|7790.72|7790.72|7790.72|7790.72|0
1652957030000|2022-05-19 10:43:50|7791.01|7791.01|7790.72|7790.72|7791.01|7791.01|7790.44|7790.44|0
1652957040000|2022-05-19 10:44:00|7789.59|7789.59|7789.59|7789.59|7789.59|7789.59|7789.59|7789.59|0
1652957050000|2022-05-19 10:44:10|7789.58|7789.58|7789.57|7789.57|7789.58|7789.58|7789.57|7789.57|0
1652957060000|2022-05-19 10:44:20|7789.85|7789.85|7790.7|7790.7|7790.7|7790.7|7789.57|7789.57|0
1652957070000|2022-05-19 10:44:30|7791.55|7791.55|7790.73|7790.73|7791.55|7791.55|7790.73|7790.73|0
1652957080000|2022-05-19 10:44:40|7790.75|7790.75|7790.75|7790.75|7790.75|7790.75|7790.75|7790.75|0
1652957100000|2022-05-19 10:45:00|7790.47|7790.47|7790.44|7790.44|7790.47|7790.47|7790.44|7790.44|0
1652957110000|2022-05-19 10:45:10|7790.72|7790.72|7792.98|7792.98|7792.98|7792.98|7789.59|7789.59|0
1652957120000|2022-05-19 10:45:20|7792.69|7792.69|7790.4|7790.4|7792.69|7792.69|7790.4|7790.4|0
1652957130000|2022-05-19 10:45:30|7790.69|7790.69|7792.94|7792.94|7792.94|7792.94|7790.69|7790.69|0
1652957140000|2022-05-19 10:45:40|7792.97|7792.97|7792.97|7792.97|7792.97|7792.97|7792.97|7792.97|0
1652957150000|2022-05-19 10:45:50|7792.69|7792.69|7794.12|7794.12|7795.25|7795.25|7792.69|7792.69|0
1652957160000|2022-05-19 10:46:00|7794.05|7794.05|7794.05|7794.05|7794.05|7794.05|7794.05|7794.05|0
1652957170000|2022-05-19 10:46:10|7794.02|7794.02|7797.08|7797.08|7800.19|7800.19|7793.98|7793.98|0
1652957180000|2022-05-19 10:46:20|7797.37|7797.37|7798.5|7798.5|7798.5|7798.5|7797.37|7797.37|0
1652957190000|2022-05-19 10:46:30|7799.07|7799.07|7798.5|7798.5|7799.07|7799.07|7798.5|7798.5|0
1652957200000|2022-05-19 10:46:40|7797.37|7797.37|7796.52|7796.52|7797.37|7797.37|7796.24|7796.24|0
1652957210000|2022-05-19 10:46:50|7796.81|7796.81|7799.19|7799.19|7799.19|7799.19|7796.81|7796.81|0
1652957220000|2022-05-19 10:47:00|7798.62|7798.62|7797.21|7797.21|7798.62|7798.62|7797.21|7797.21|0
1652957230000|2022-05-19 10:47:10|7794.95|7794.95|7794.98|7794.98|7794.98|7794.98|7794.95|7794.95|0
1652957240000|2022-05-19 10:47:20|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|0
1652957260000|2022-05-19 10:47:40|7793.57|7793.57|7793.56|7793.56|7793.57|7793.57|7793.56|7793.56|0
1652957270000|2022-05-19 10:47:50|7793.58|7793.58|7794.43|7794.43|7794.71|7794.71|7793.02|7793.02|0
1652957280000|2022-05-19 10:48:00|7794.71|7794.71|7795|7795|7795.28|7795.28|7794.71|7794.71|0
1652957310000|2022-05-19 10:48:30|7794.71|7794.71|7794.71|7794.71|7794.71|7794.71|7794.71|7794.71|0
1652957320000|2022-05-19 10:48:40|7798.1|7798.1|7798.42|7798.42|7798.67|7798.67|7798.1|7798.1|0
1652957350000|2022-05-19 10:49:10|7798.4|7798.4|7798.4|7798.4|7798.4|7798.4|7798.4|7798.4|0
1652957360000|2022-05-19 10:49:20|7798.41|7798.41|7797.28|7797.28|7798.41|7798.41|7797.28|7797.28|0
1652957370000|2022-05-19 10:49:30|7797.85|7797.85|7797.28|7797.28|7797.85|7797.85|7797.28|7797.28|0
1652957380000|2022-05-19 10:49:40|7796.15|7796.15|7795.58|7795.58|7796.15|7796.15|7795.58|7795.58|0
1652957390000|2022-05-19 10:49:50|7794.46|7794.46|7798.76|7798.76|7798.76|7798.76|7794.46|7794.46|0
1652957400000|2022-05-19 10:50:00|7798.48|7798.48|7797.31|7797.31|7798.48|7798.48|7797.31|7797.31|0
1652957420000|2022-05-19 10:50:20|7796.19|7796.19|7796.19|7796.19|7796.19|7796.19|7796.19|7796.19|0
1652957430000|2022-05-19 10:50:30|7795.9|7795.9|7792.21|7792.21|7795.9|7795.9|7792.21|7792.21|0
1652957440000|2022-05-19 10:50:40|7791.93|7791.93|7790.2|7790.2|7791.93|7791.93|7790.2|7790.2|0
1652957450000|2022-05-19 10:50:50|7790.15|7790.15|7790.12|7790.12|7790.15|7790.15|7790.08|7790.08|0
1652957460000|2022-05-19 10:51:00|7791.25|7791.25|7792.66|7792.66|7792.94|7792.94|7791.25|7791.25|0
1652957470000|2022-05-19 10:51:10|7792.94|7792.94|7792.94|7792.94|7792.94|7792.94|7792.94|7792.94|0
1652957480000|2022-05-19 10:51:20|7792.66|7792.66|7789.27|7789.27|7792.66|7792.66|7789.27|7789.27|0
1652957490000|2022-05-19 10:51:30|7789.29|7789.29|7789.29|7789.29|7789.29|7789.29|7789.29|7789.29|0
1652957500000|2022-05-19 10:51:40|7790.42|7790.42|7790.42|7790.42|7790.42|7790.42|7790.42|7790.42|0
1652957510000|2022-05-19 10:51:50|7791.83|7791.83|7791.88|7791.88|7792.12|7792.12|7791.83|7791.83|0
1652957520000|2022-05-19 10:52:00|7792.16|7792.16|7792.18|7792.18|7792.48|7792.48|7792.16|7792.16|0
1652957530000|2022-05-19 10:52:10|7791.9|7791.9|7791.97|7791.97|7791.97|7791.97|7791.9|7791.9|0
1652957540000|2022-05-19 10:52:20|7792.25|7792.25|7791.69|7791.69|7792.25|7792.25|7791.69|7791.69|0
1652957550000|2022-05-19 10:52:30|7791.4|7791.4|7789.36|7789.36|7791.4|7791.4|7789.36|7789.36|0
1652957560000|2022-05-19 10:52:40|7789.08|7789.08|7789.08|7789.08|7789.08|7789.08|7789.08|7789.08|0
1652957570000|2022-05-19 10:52:50|7787.95|7787.95|7786.54|7786.54|7787.95|7787.95|7786.54|7786.54|0
1652957580000|2022-05-19 10:53:00|7786.26|7786.26|7784.84|7784.84|7786.26|7786.26|7784.84|7784.84|0
1652957590000|2022-05-19 10:53:10|7786.82|7786.82|7786.54|7786.54|7786.82|7786.82|7786.26|7786.26|0
1652957610000|2022-05-19 10:53:30|7786.52|7786.52|7786.54|7786.54|7786.54|7786.54|7786.52|7786.52|0
1652957630000|2022-05-19 10:53:50|7786.26|7786.26|7785.12|7785.12|7786.26|7786.26|7785.12|7785.12|0
1652957640000|2022-05-19 10:54:00|7785.41|7785.41|7785.67|7785.67|7785.69|7785.69|7785.41|7785.41|0
1652957650000|2022-05-19 10:54:10|7783.41|7783.41|7782.28|7782.28|7783.41|7783.41|7782.28|7782.28|0
1652957660000|2022-05-19 10:54:20|7782|7782|7782|7782|7782|7782|7782|7782|0
1652957670000|2022-05-19 10:54:30|7781.71|7781.71|7782|7782|7782|7782|7781.71|7781.71|0
1652957680000|2022-05-19 10:54:40|7780.87|7780.87|7782.29|7782.29|7782.29|7782.29|7780.87|7780.87|0
1652957690000|2022-05-19 10:54:50|7782.01|7782.01|7780.88|7780.88|7782.01|7782.01|7780.31|7780.31|0
1652957700000|2022-05-19 10:55:00|7780.84|7780.84|7782.28|7782.28|7782.28|7782.28|7780.84|7780.84|0
1652957710000|2022-05-19 10:55:10|7782.27|7782.27|7782.27|7782.27|7782.27|7782.27|7782.27|7782.27|0
1652957720000|2022-05-19 10:55:20|7782.23|7782.23|7785.05|7785.05|7786.75|7786.75|7782.23|7782.23|0
1652957730000|2022-05-19 10:55:30|7785.62|7785.62|7785.62|7785.62|7785.62|7785.62|7785.62|7785.62|0
1652957740000|2022-05-19 10:55:40|7785.33|7785.33|7786.75|7786.75|7786.75|7786.75|7785.33|7785.33|0
1652957750000|2022-05-19 10:55:50|7787.03|7787.03|7787.03|7787.03|7787.03|7787.03|7787.03|7787.03|0
1652957770000|2022-05-19 10:56:10|7787.31|7787.31|7788.16|7788.16|7788.44|7788.44|7787.31|7787.31|0
1652957780000|2022-05-19 10:56:20|7787.03|7787.03|7787.31|7787.31|7787.31|7787.31|7785.9|7785.9|0
1652957790000|2022-05-19 10:56:30|7787.25|7787.25|7788.38|7788.38|7788.38|7788.38|7787.25|7787.25|0
1652957800000|2022-05-19 10:56:40|7788.1|7788.1|7788.08|7788.08|7788.36|7788.36|7788.08|7788.08|0
1652957810000|2022-05-19 10:56:50|7786.67|7786.67|7784.97|7784.97|7786.67|7786.67|7784.97|7784.97|0
1652957820000|2022-05-19 10:57:00|7784.69|7784.69|7782.77|7782.77|7784.69|7784.69|7782.77|7782.77|0
1652957830000|2022-05-19 10:57:10|7785.03|7785.03|7789.53|7789.53|7789.55|7789.55|7785.03|7785.03|0
1652957840000|2022-05-19 10:57:20|7788.4|7788.4|7789.53|7789.53|7789.53|7789.53|7788.4|7788.4|0
1652957860000|2022-05-19 10:57:40|7788.4|7788.4|7787.75|7787.75|7788.4|7788.4|7787.75|7787.75|0
1652957870000|2022-05-19 10:57:50|7786.62|7786.62|7789.44|7789.44|7789.44|7789.44|7785.49|7785.49|0
1652957880000|2022-05-19 10:58:00|7790.29|7790.29|7790.29|7790.29|7790.29|7790.29|7789.16|7789.16|0
1652957900000|2022-05-19 10:58:20|7790.33|7790.33|7790.61|7790.61|7790.61|7790.61|7790.33|7790.33|0
1652957910000|2022-05-19 10:58:30|7790.33|7790.33|7790.61|7790.61|7790.61|7790.61|7790.33|7790.33|0
1652957920000|2022-05-19 10:58:40|7790.33|7790.33|7788.63|7788.63|7790.33|7790.33|7788.63|7788.63|0
1652957930000|2022-05-19 10:58:50|7787.5|7787.5|7787.5|7787.5|7787.5|7787.5|7787.5|7787.5|0
1652957940000|2022-05-19 10:59:00|7787.46|7787.46|7787.4|7787.4|7787.46|7787.46|7787.4|7787.4|0
1652957950000|2022-05-19 10:59:10|7787.36|7787.36|7789.69|7789.69|7789.69|7789.69|7786.58|7786.58|0
1652957960000|2022-05-19 10:59:20|7791.19|7791.19|7788.7|7788.7|7791.19|7791.19|7788.7|7788.7|0
1652957970000|2022-05-19 10:59:30|7788.99|7788.99|7790.39|7790.39|7790.4|7790.4|7788.99|7788.99|0
1652957980000|2022-05-19 10:59:40|7790.67|7790.67|7790.49|7790.49|7790.77|7790.77|7790.49|7790.49|0
1652957990000|2022-05-19 10:59:50|7790.77|7790.77|7790.41|7790.41|7790.77|7790.77|7789.36|7789.36|0
1652958000000|2022-05-19 11:00:00|7790.35|7790.35|7790.07|7790.07|7790.35|7790.35|7789.78|7789.78|0
1652958010000|2022-05-19 11:00:10|7790.09|7790.09|7790.09|7790.09|7790.09|7790.09|7790.09|7790.09|0
1652958020000|2022-05-19 11:00:20|7790.37|7790.37|7790.65|7790.65|7790.65|7790.65|7790.37|7790.37|0
1652958040000|2022-05-19 11:00:40|7790.37|7790.37|7790.61|7790.61|7790.69|7790.69|7790.37|7790.37|0
1652958050000|2022-05-19 11:00:50|7790.55|7790.55|7790.55|7790.55|7790.55|7790.55|7790.55|7790.55|0
1652958060000|2022-05-19 11:01:00|7790.56|7790.56|7790.56|7790.56|7790.56|7790.56|7790.56|7790.56|0
1652958080000|2022-05-19 11:01:20|7790.85|7790.85|7793.39|7793.39|7793.39|7793.39|7790.85|7790.85|0
1652958090000|2022-05-19 11:01:30|7793.67|7793.67|7793.67|7793.67|7793.67|7793.67|7793.67|7793.67|0
1652958100000|2022-05-19 11:01:40|7793.71|7793.71|7793.71|7793.71|7793.71|7793.71|7793.71|7793.71|0
1652958110000|2022-05-19 11:01:50|7794.28|7794.28|7794.56|7794.56|7794.56|7794.56|7794.28|7794.28|0
1652958120000|2022-05-19 11:02:00|7794.64|7794.64|7794.13|7794.13|7794.7|7794.7|7794.13|7794.13|0
1652958130000|2022-05-19 11:02:10|7794.15|7794.15|7792.73|7792.73|7794.15|7794.15|7792.73|7792.73|0
1652958140000|2022-05-19 11:02:20|7792.72|7792.72|7793.25|7793.25|7794.38|7794.38|7792.68|7792.68|0
1652958150000|2022-05-19 11:02:30|7792.12|7792.12|7792.97|7792.97|7792.97|7792.97|7791.84|7791.84|0
1652958170000|2022-05-19 11:02:50|7793.25|7793.25|7795.75|7795.75|7795.75|7795.75|7793.21|7793.21|0
1652958180000|2022-05-19 11:03:00|7796.88|7796.88|7800.43|7800.43|7800.43|7800.43|7796.88|7796.88|0
1652958190000|2022-05-19 11:03:10|7799.3|7799.3|7799.25|7799.25|7799.3|7799.3|7799.24|7799.24|0
1652958210000|2022-05-19 11:03:30|7798.97|7798.97|7799.22|7799.22|7799.22|7799.22|7798.94|7798.94|0
1652958220000|2022-05-19 11:03:40|7798.09|7798.09|7795.83|7795.83|7798.09|7798.09|7795.83|7795.83|0
1652958240000|2022-05-19 11:04:00|7796.12|7796.12|7794.7|7794.7|7796.12|7796.12|7794.7|7794.7|0
1652958250000|2022-05-19 11:04:10|7794.42|7794.42|7794.42|7794.42|7794.42|7794.42|7794.42|7794.42|0
1652958260000|2022-05-19 11:04:20|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|7794.7|0
1652958270000|2022-05-19 11:04:30|7794.72|7794.72|7795.57|7795.57|7795.57|7795.57|7794.72|7794.72|0
1652958280000|2022-05-19 11:04:40|7796.7|7796.7|7800.08|7800.08|7800.08|7800.08|7796.7|7796.7|0
1652958290000|2022-05-19 11:04:50|7800.65|7800.65|7801.22|7801.22|7801.22|7801.22|7800.65|7800.65|0
1652958300000|2022-05-19 11:05:00|7801.21|7801.21|7801.21|7801.21|7801.21|7801.21|7801.21|7801.21|0
1652958310000|2022-05-19 11:05:10|7801.18|7801.18|7799.49|7799.49|7801.18|7801.18|7799.49|7799.49|0
1652958320000|2022-05-19 11:05:20|7799.45|7799.45|7796.26|7796.26|7799.45|7799.45|7796.26|7796.26|0
1652958330000|2022-05-19 11:05:30|7795.13|7795.13|7795.13|7795.13|7795.13|7795.13|7795.13|7795.13|0
1652958340000|2022-05-19 11:05:40|7794.56|7794.56|7794.85|7794.85|7794.85|7794.85|7794.56|7794.56|0
1652958350000|2022-05-19 11:05:50|7794.56|7794.56|7795.93|7795.93|7796|7796|7794.56|7794.56|0
1652958360000|2022-05-19 11:06:00|7795.9|7795.9|7799.01|7799.01|7801.83|7801.83|7795.9|7795.9|0
1652958370000|2022-05-19 11:06:10|7799.02|7799.02|7797.89|7797.89|7799.02|7799.02|7797.89|7797.89|0
1652958380000|2022-05-19 11:06:20|7796.43|7796.43|7793.89|7793.89|7796.43|7796.43|7793.89|7793.89|0
1652958390000|2022-05-19 11:06:30|7793.61|7793.61|7793.61|7793.61|7793.89|7793.89|7793.61|7793.61|0
1652958400000|2022-05-19 11:06:40|7793.32|7793.32|7793.32|7793.32|7793.32|7793.32|7793.32|7793.32|0
1652958410000|2022-05-19 11:06:50|7793.89|7793.89|7793.89|7793.89|7793.89|7793.89|7793.89|7793.89|0
1652958420000|2022-05-19 11:07:00|7795.02|7795.02|7793.6|7793.6|7795.02|7795.02|7793.6|7793.6|0
1652958430000|2022-05-19 11:07:10|7793.02|7793.02|7793.3|7793.3|7793.3|7793.3|7793.02|7793.02|0
1652958450000|2022-05-19 11:07:30|7794.43|7794.43|7796.1|7796.1|7796.1|7796.1|7794.43|7794.43|0
1652958460000|2022-05-19 11:07:40|7795.82|7795.82|7794.69|7794.69|7796.1|7796.1|7794.69|7794.69|0
1652958470000|2022-05-19 11:07:50|7794.97|7794.97|7794.9|7794.9|7794.97|7794.97|7794.9|7794.9|0
1652958480000|2022-05-19 11:08:00|7794.62|7794.62|7794.62|7794.62|7794.62|7794.62|7794.62|7794.62|0
1652958490000|2022-05-19 11:08:10|7794.9|7794.9|7793.14|7793.14|7794.9|7794.9|7793.14|7793.14|0
1652958500000|2022-05-19 11:08:20|7793.42|7793.42|7793.42|7793.42|7793.42|7793.42|7793.42|7793.42|0
1652958510000|2022-05-19 11:08:30|7794.55|7794.55|7794.55|7794.55|7794.55|7794.55|7794.55|7794.55|0
1652958520000|2022-05-19 11:08:40|7794.83|7794.83|7794.83|7794.83|7794.83|7794.83|7794.83|7794.83|0
1652958540000|2022-05-19 11:09:00|7794.55|7794.55|7794.83|7794.83|7794.83|7794.83|7794.55|7794.55|0
1652958550000|2022-05-19 11:09:10|7794.55|7794.55|7794.55|7794.55|7794.55|7794.55|7794.55|7794.55|0
1652958560000|2022-05-19 11:09:20|7793.42|7793.42|7793.7|7793.7|7793.7|7793.7|7793.42|7793.42|0
1652958570000|2022-05-19 11:09:30|7793.42|7793.42|7793.44|7793.44|7793.44|7793.44|7793.42|7793.42|0
1652958580000|2022-05-19 11:09:40|7793.39|7793.39|7796.7|7796.7|7796.99|7796.99|7793.32|7793.32|0
1652958590000|2022-05-19 11:09:50|7796.74|7796.74|7796.74|7796.74|7798.15|7798.15|7796.74|7796.74|0
1652958600000|2022-05-19 11:10:00|7797.02|7797.02|7797.02|7797.02|7797.02|7797.02|7797.02|7797.02|0
1652958610000|2022-05-19 11:10:10|7797.3|7797.3|7797.3|7797.3|7797.3|7797.3|7797.3|7797.3|0
1652958620000|2022-05-19 11:10:20|7796.18|7796.18|7796.09|7796.09|7796.18|7796.18|7796.09|7796.09|0
1652958630000|2022-05-19 11:10:30|7796.06|7796.06|7797.49|7797.49|7797.49|7797.49|7796.06|7796.06|0
1652958640000|2022-05-19 11:10:40|7798.62|7798.62|7798.97|7798.97|7798.97|7798.97|7798.62|7798.62|0
1652958650000|2022-05-19 11:10:50|7799.25|7799.25|7800.1|7800.1|7800.1|7800.1|7799.25|7799.25|0
1652958660000|2022-05-19 11:11:00|7800.08|7800.08|7796.64|7796.64|7800.4|7800.4|7796.64|7796.64|0
1652958670000|2022-05-19 11:11:10|7796.36|7796.36|7794.66|7794.66|7796.36|7796.36|7794.66|7794.66|0
1652958680000|2022-05-19 11:11:20|7794.1|7794.1|7794.1|7794.1|7794.1|7794.1|7794.1|7794.1|0
1652958690000|2022-05-19 11:11:30|7793.81|7793.81|7794.06|7794.06|7794.06|7794.06|7793.53|7793.53|0
1652958700000|2022-05-19 11:11:40|7794.34|7794.34|7793.49|7793.49|7794.34|7794.34|7793.49|7793.49|0
1652958720000|2022-05-19 11:12:00|7793.78|7793.78|7793.49|7793.49|7793.78|7793.78|7793.21|7793.21|0
1652958730000|2022-05-19 11:12:10|7793.78|7793.78|7793.78|7793.78|7793.78|7793.78|7793.78|7793.78|0
1652958740000|2022-05-19 11:12:20|7793.49|7793.49|7792.37|7792.37|7793.49|7793.49|7792.37|7792.37|0
1652958750000|2022-05-19 11:12:30|7792.65|7792.65|7792.93|7792.93|7792.93|7792.93|7792.65|7792.65|0
1652958760000|2022-05-19 11:12:40|7792.65|7792.65|7793.49|7793.49|7793.49|7793.49|7792.37|7792.37|0
1652958780000|2022-05-19 11:13:00|7793.78|7793.78|7795.54|7795.54|7795.54|7795.54|7793.78|7793.78|0
1652958790000|2022-05-19 11:13:10|7795.83|7795.83|7796.68|7796.68|7796.68|7796.68|7795.54|7795.54|0
1652958800000|2022-05-19 11:13:20|7796.39|7796.39|7796.39|7796.39|7796.39|7796.39|7796.39|7796.39|0
1652958810000|2022-05-19 11:13:30|7796.36|7796.36|7796.93|7796.93|7796.93|7796.93|7796.36|7796.36|0
1652958820000|2022-05-19 11:13:40|7798.05|7798.05|7801.47|7801.47|7801.47|7801.47|7798.05|7798.05|0
1652958830000|2022-05-19 11:13:50|7800.34|7800.34|7800.62|7800.62|7800.62|7800.62|7800.34|7800.34|0
1652958840000|2022-05-19 11:14:00|7800.58|7800.58|7799.45|7799.45|7800.58|7800.58|7799.45|7799.45|0
1652958850000|2022-05-19 11:14:10|7799.52|7799.52|7799.52|7799.52|7799.52|7799.52|7799.52|7799.52|0
1652958870000|2022-05-19 11:14:30|7801.78|7801.78|7806.13|7806.13|7806.13|7806.13|7801.75|7801.75|0
1652958880000|2022-05-19 11:14:40|7806.41|7806.41|7805.28|7805.28|7806.41|7806.41|7805.28|7805.28|0
1652958900000|2022-05-19 11:15:00|7805.3|7805.3|7808.69|7808.69|7808.69|7808.69|7805.3|7805.3|0
1652958910000|2022-05-19 11:15:10|7808.75|7808.75|7815.32|7815.32|7815.32|7815.32|7808.75|7808.75|0
1652958920000|2022-05-19 11:15:20|7815.27|7815.27|7814.48|7814.48|7815.35|7815.35|7814.48|7814.48|0
1652958930000|2022-05-19 11:15:30|7814.5|7814.5|7813.29|7813.29|7814.5|7814.5|7813.27|7813.27|0
1652958940000|2022-05-19 11:15:40|7813.58|7813.58|7811.03|7811.03|7813.58|7813.58|7811.03|7811.03|0
1652958950000|2022-05-19 11:15:50|7811.31|7811.31|7809.9|7809.9|7811.31|7811.31|7809.9|7809.9|0
1652958960000|2022-05-19 11:16:00|7809.62|7809.62|7807.65|7807.65|7809.62|7809.62|7807.64|7807.64|0
1652958970000|2022-05-19 11:16:10|7807.36|7807.36|7806.23|7806.23|7807.36|7807.36|7806.23|7806.23|0
1652958990000|2022-05-19 11:16:30|7806.51|7806.51|7805.59|7805.59|7806.72|7806.72|7805.59|7805.59|0
1652959000000|2022-05-19 11:16:40|7805.03|7805.03|7805.03|7805.03|7805.03|7805.03|7805.03|7805.03|0
1652959010000|2022-05-19 11:16:50|7803.33|7803.33|7802.16|7802.16|7803.33|7803.33|7802.15|7802.15|0
1652959020000|2022-05-19 11:17:00|7800.18|7800.18|7797.14|7797.14|7800.25|7800.25|7797.14|7797.14|0
1652959030000|2022-05-19 11:17:10|7797.07|7797.07|7795.37|7795.37|7798.2|7798.2|7795.37|7795.37|0
1652959040000|2022-05-19 11:17:20|7795.09|7795.09|7792.83|7792.83|7795.09|7795.09|7792.83|7792.83|0
1652959050000|2022-05-19 11:17:30|7793.12|7793.12|7792.27|7792.27|7793.4|7793.4|7792.27|7792.27|0
1652959060000|2022-05-19 11:17:40|7793.4|7793.4|7793.4|7793.4|7793.4|7793.4|7793.4|7793.4|0
1652959070000|2022-05-19 11:17:50|7793.68|7793.68|7793.68|7793.68|7793.68|7793.68|7793.68|7793.68|0
1652959080000|2022-05-19 11:18:00|7793.97|7793.97|7794.28|7794.28|7794.28|7794.28|7793.97|7793.97|0
1652959090000|2022-05-19 11:18:10|7794.84|7794.84|7793.74|7793.74|7794.84|7794.84|7793.71|7793.71|0
1652959110000|2022-05-19 11:18:30|7796|7796|7795.68|7795.68|7796|7796|7795.68|7795.68|0
1652959120000|2022-05-19 11:18:40|7795.96|7795.96|7801.61|7801.61|7801.61|7801.61|7795.68|7795.68|0
1652959130000|2022-05-19 11:18:50|7801.04|7801.04|7799.91|7799.91|7801.04|7801.04|7799.91|7799.91|0
1652959140000|2022-05-19 11:19:00|7800.48|7800.48|7800.48|7800.48|7800.48|7800.48|7800.48|7800.48|0
1652959150000|2022-05-19 11:19:10|7801.61|7801.61|7801.35|7801.35|7801.91|7801.91|7801.35|7801.35|0
1652959160000|2022-05-19 11:19:20|7803.6|7803.6|7801.06|7801.06|7803.6|7803.6|7801.06|7801.06|0
1652959170000|2022-05-19 11:19:30|7799.93|7799.93|7799.93|7799.93|7799.93|7799.93|7799.93|7799.93|0
1652959180000|2022-05-19 11:19:40|7799.92|7799.92|7799.63|7799.63|7799.92|7799.92|7799.63|7799.63|0
1652959190000|2022-05-19 11:19:50|7800.76|7800.76|7801.61|7801.61|7801.61|7801.61|7800.76|7800.76|0
1652959200000|2022-05-19 11:20:00|7801.89|7801.89|7807.29|7807.29|7807.29|7807.29|7801.89|7801.89|0
1652959210000|2022-05-19 11:20:10|7808.42|7808.42|7809.83|7809.83|7809.83|7809.83|7808.42|7808.42|0
1652959220000|2022-05-19 11:20:20|7809.86|7809.86|7808.74|7808.74|7809.87|7809.87|7808.74|7808.74|0
1652959230000|2022-05-19 11:20:30|7808.75|7808.75|7811.05|7811.05|7811.05|7811.05|7808.75|7808.75|0
1652959240000|2022-05-19 11:20:40|7811.07|7811.07|7811.63|7811.63|7811.63|7811.63|7811.07|7811.07|0
1652959250000|2022-05-19 11:20:50|7811.67|7811.67|7811.39|7811.39|7811.67|7811.67|7811.39|7811.39|0
1652959260000|2022-05-19 11:21:00|7811.96|7811.96|7812.06|7812.06|7812.06|7812.06|7811.96|7811.96|0
1652959270000|2022-05-19 11:21:10|7812.35|7812.35|7812.35|7812.35|7812.35|7812.35|7812.35|7812.35|0
1652959280000|2022-05-19 11:21:20|7812.37|7812.37|7814.07|7814.07|7814.07|7814.07|7812.37|7812.37|0
1652959290000|2022-05-19 11:21:30|7815.19|7815.19|7815.76|7815.76|7816.33|7816.33|7815.19|7815.19|0
1652959300000|2022-05-19 11:21:40|7816.04|7816.04|7816.84|7816.84|7817.2|7817.2|7816.02|7816.02|0
1652959310000|2022-05-19 11:21:50|7816.55|7816.55|7816.24|7816.24|7816.55|7816.55|7816.24|7816.24|0
1652959320000|2022-05-19 11:22:00|7816.53|7816.53|7818.22|7818.22|7818.22|7818.22|7816.53|7816.53|0
1652959330000|2022-05-19 11:22:10|7818.51|7818.51|7818.51|7818.51|7818.51|7818.51|7818.51|7818.51|0
1652959350000|2022-05-19 11:22:30|7818.49|7818.49|7819.62|7819.62|7819.62|7819.62|7818.49|7818.49|0
1652959370000|2022-05-19 11:22:50|7819.91|7819.91|7818.49|7818.49|7823.01|7823.01|7818.49|7818.49|0
1652959380000|2022-05-19 11:23:00|7817.93|7817.93|7817.93|7817.93|7817.93|7817.93|7817.93|7817.93|0
1652959390000|2022-05-19 11:23:10|7817.95|7817.95|7817.66|7817.66|7817.95|7817.95|7817.66|7817.66|0
1652959420000|2022-05-19 11:23:40|7817.38|7817.38|7817.73|7817.73|7817.96|7817.96|7817.38|7817.38|0
1652959430000|2022-05-19 11:23:50|7817.16|7817.16|7816.88|7816.88|7817.16|7817.16|7816.88|7816.88|0
1652959440000|2022-05-19 11:24:00|7818.58|7818.58|7820.27|7820.27|7820.27|7820.27|7818.58|7818.58|0
1652959450000|2022-05-19 11:24:10|7820.31|7820.31|7820.03|7820.03|7820.31|7820.31|7820.03|7820.03|0
1652959460000|2022-05-19 11:24:20|7820.6|7820.6|7820.84|7820.84|7820.84|7820.84|7818.05|7818.05|0
1652959470000|2022-05-19 11:24:30|7820.27|7820.27|7820.17|7820.17|7820.27|7820.27|7820.17|7820.17|0
1652959480000|2022-05-19 11:24:40|7820.13|7820.13|7820.42|7820.42|7820.42|7820.42|7819.85|7819.85|0
1652959490000|2022-05-19 11:24:50|7820.7|7820.7|7824.7|7824.7|7824.7|7824.7|7820.7|7820.7|0
1652959500000|2022-05-19 11:25:00|7826.68|7826.68|7827.73|7827.73|7832.54|7832.54|7826.65|7826.65|0
1652959510000|2022-05-19 11:25:10|7828.86|7828.86|7834.22|7834.22|7834.22|7834.22|7828.86|7828.86|0
1652959520000|2022-05-19 11:25:20|7833.09|7833.09|7831.96|7831.96|7833.09|7833.09|7831.96|7831.96|0
1652959530000|2022-05-19 11:25:30|7833.94|7833.94|7834.51|7834.51|7834.51|7834.51|7833.94|7833.94|0
1652959540000|2022-05-19 11:25:40|7833.94|7833.94|7831.4|7831.4|7833.94|7833.94|7830.27|7830.27|0
1652959550000|2022-05-19 11:25:50|7831.41|7831.41|7831.41|7831.41|7831.41|7831.41|7831.41|7831.41|0
1652959560000|2022-05-19 11:26:00|7829.15|7829.15|7826.89|7826.89|7829.15|7829.15|7826.89|7826.89|0
1652959570000|2022-05-19 11:26:10|7826.85|7826.85|7827.41|7827.41|7827.41|7827.41|7826|7826|0
1652959590000|2022-05-19 11:26:30|7826.29|7826.29|7826.29|7826.29|7826.29|7826.29|7826.29|7826.29|0
1652959600000|2022-05-19 11:26:40|7826.57|7826.57|7826.57|7826.57|7826.57|7826.57|7826.57|7826.57|0
1652959610000|2022-05-19 11:26:50|7828.87|7828.87|7827.54|7827.54|7831.2|7831.2|7827.54|7827.54|0
1652959620000|2022-05-19 11:27:00|7828.67|7828.67|7828.65|7828.65|7828.67|7828.67|7828.65|7828.65|0
1652959630000|2022-05-19 11:27:10|7829.21|7829.21|7829.21|7829.21|7829.21|7829.21|7829.21|7829.21|0
1652959640000|2022-05-19 11:27:20|7829.19|7829.19|7829.19|7829.19|7829.19|7829.19|7829.19|7829.19|0
1652959650000|2022-05-19 11:27:30|7830.32|7830.32|7830.89|7830.89|7830.89|7830.89|7830.32|7830.32|0
1652959660000|2022-05-19 11:27:40|7833.15|7833.15|7834.28|7834.28|7834.28|7834.28|7833.15|7833.15|0
1652959670000|2022-05-19 11:27:50|7833.15|7833.15|7832.02|7832.02|7833.15|7833.15|7832.02|7832.02|0
1652959680000|2022-05-19 11:28:00|7832.3|7832.3|7833.15|7833.15|7833.15|7833.15|7832.02|7832.02|0
1652959700000|2022-05-19 11:28:20|7832.87|7832.87|7837.16|7837.16|7837.16|7837.16|7832.87|7832.87|0
1652959710000|2022-05-19 11:28:30|7837.17|7837.17|7837.17|7837.17|7837.17|7837.17|7837.17|7837.17|0
1652959720000|2022-05-19 11:28:40|7838.3|7838.3|7836.57|7836.57|7838.3|7838.3|7836.57|7836.57|0
1652959730000|2022-05-19 11:28:50|7836.53|7836.53|7835.4|7835.4|7836.53|7836.53|7835.4|7835.4|0
1652959740000|2022-05-19 11:29:00|7834.27|7834.27|7833.99|7833.99|7834.27|7834.27|7833.99|7833.99|0
1652959750000|2022-05-19 11:29:10|7832.86|7832.86|7832.79|7832.79|7832.86|7832.86|7832.79|7832.79|0
1652959760000|2022-05-19 11:29:20|7832.75|7832.75|7832.75|7832.75|7832.75|7832.75|7832.75|7832.75|0
1652959770000|2022-05-19 11:29:30|7831.62|7831.62|7832.19|7832.19|7832.19|7832.19|7831.62|7831.62|0
1652959790000|2022-05-19 11:29:50|7832.47|7832.47|7833.32|7833.32|7833.32|7833.32|7832.47|7832.47|0
1652959800000|2022-05-19 11:30:00|7835.86|7835.86|7836.99|7836.99|7836.99|7836.99|7835.86|7835.86|0
1652959810000|2022-05-19 11:30:10|7835.86|7835.86|7835.86|7835.86|7835.86|7835.86|7835.86|7835.86|0
1652959820000|2022-05-19 11:30:20|7835.58|7835.58|7833.88|7833.88|7835.58|7835.58|7833.88|7833.88|0
1652959830000|2022-05-19 11:30:30|7831.63|7831.63|7833.26|7833.26|7833.26|7833.26|7829.85|7829.85|0
1652959840000|2022-05-19 11:30:40|7833.54|7833.54|7832.42|7832.42|7834.11|7834.11|7832.42|7832.42|0
1652959850000|2022-05-19 11:30:50|7831.85|7831.85|7829.59|7829.59|7831.85|7831.85|7829.59|7829.59|0
1652959860000|2022-05-19 11:31:00|7829.31|7829.31|7827.61|7827.61|7829.31|7829.31|7827.61|7827.61|0
1652959900000|2022-05-19 11:31:40|7828.74|7828.74|7828.74|7828.74|7828.74|7828.74|7828.74|7828.74|0
1652959910000|2022-05-19 11:31:50|7829.87|7829.87|7829.95|7829.95|7829.95|7829.95|7829.87|7829.87|0
1652959920000|2022-05-19 11:32:00|7829.97|7829.97|7828.84|7828.84|7829.97|7829.97|7828.84|7828.84|0
1652959940000|2022-05-19 11:32:20|7827.72|7827.72|7827.72|7827.72|7827.72|7827.72|7827.72|7827.72|0
1652959950000|2022-05-19 11:32:30|7827.43|7827.43|7826.3|7826.3|7827.43|7827.43|7826.3|7826.3|0
1652959960000|2022-05-19 11:32:40|7824.61|7824.61|7826.3|7826.3|7826.3|7826.3|7824.61|7824.61|0
1652959980000|2022-05-19 11:33:00|7826.25|7826.25|7825.27|7825.27|7826.29|7826.29|7825.16|7825.16|0
1652959990000|2022-05-19 11:33:10|7824.42|7824.42|7826.88|7826.88|7826.96|7826.96|7824.42|7824.42|0
1652960000000|2022-05-19 11:33:20|7828.01|7828.01|7827.72|7827.72|7828.01|7828.01|7827.62|7827.62|0
1652960010000|2022-05-19 11:33:30|7827.44|7827.44|7827.14|7827.14|7827.44|7827.44|7827.14|7827.14|0
1652960020000|2022-05-19 11:33:40|7827.42|7827.42|7827.48|7827.48|7828.61|7828.61|7827.42|7827.42|0
1652960030000|2022-05-19 11:33:50|7827.55|7827.55|7831.75|7831.75|7831.75|7831.75|7827.55|7827.55|0
1652960040000|2022-05-19 11:34:00|7832.03|7832.03|7831.46|7831.46|7832.03|7832.03|7831.46|7831.46|0
1652960050000|2022-05-19 11:34:10|7832.59|7832.59|7828.64|7828.64|7832.59|7832.59|7828.64|7828.64|0
1652960060000|2022-05-19 11:34:20|7829.77|7829.77|7829.77|7829.77|7829.77|7829.77|7829.77|7829.77|0
1652960070000|2022-05-19 11:34:30|7830.05|7830.05|7830.05|7830.05|7830.05|7830.05|7830.05|7830.05|0
1652960100000|2022-05-19 11:35:00|7830.62|7830.62|7831.75|7831.75|7831.75|7831.75|7830.62|7830.62|0
1652960110000|2022-05-19 11:35:10|7832.87|7832.87|7834|7834|7834|7834|7832.87|7832.87|0
1652960120000|2022-05-19 11:35:20|7834.29|7834.29|7835.98|7835.98|7835.98|7835.98|7834.29|7834.29|0
1652960130000|2022-05-19 11:35:30|7835.7|7835.7|7835.41|7835.41|7835.7|7835.7|7835.41|7835.41|0
1652960140000|2022-05-19 11:35:40|7834|7834|7833.72|7833.72|7834|7834|7833.72|7833.72|0
1652960160000|2022-05-19 11:36:00|7833.64|7833.64|7829.61|7829.61|7833.64|7833.64|7829.61|7829.61|0
1652960170000|2022-05-19 11:36:10|7829.04|7829.04|7829.04|7829.04|7829.04|7829.04|7829.04|7829.04|0
1652960180000|2022-05-19 11:36:20|7829.33|7829.33|7827.63|7827.63|7829.33|7829.33|7827.63|7827.63|0
1652960190000|2022-05-19 11:36:30|7828.2|7828.2|7827.63|7827.63|7828.48|7828.48|7827.63|7827.63|0
1652960220000|2022-05-19 11:37:00|7828.76|7828.76|7828.76|7828.76|7828.76|7828.76|7828.76|7828.76|0
1652960230000|2022-05-19 11:37:10|7829.61|7829.61|7827.92|7827.92|7829.61|7829.61|7827.92|7827.92|0
1652960240000|2022-05-19 11:37:20|7828.2|7828.2|7831.87|7831.87|7831.87|7831.87|7828.2|7828.2|0
1652960250000|2022-05-19 11:37:30|7830.74|7830.74|7831.08|7831.08|7831.59|7831.59|7830.74|7830.74|0
1652960270000|2022-05-19 11:37:50|7831.1|7831.1|7829.69|7829.69|7831.67|7831.67|7829.69|7829.69|0
1652960280000|2022-05-19 11:38:00|7830.26|7830.26|7830.54|7830.54|7830.54|7830.54|7830.26|7830.26|0
1652960290000|2022-05-19 11:38:10|7831.67|7831.67|7832.8|7832.8|7832.8|7832.8|7831.67|7831.67|0
1652960330000|2022-05-19 11:38:50|7831.67|7831.67|7831.67|7831.67|7831.67|7831.67|7831.67|7831.67|0
1652960350000|2022-05-19 11:39:10|7831.39|7831.39|7832.51|7832.51|7832.51|7832.51|7831.39|7831.39|0
1652960360000|2022-05-19 11:39:20|7832.5|7832.5|7832.5|7832.5|7832.5|7832.5|7832.5|7832.5|0
1652960370000|2022-05-19 11:39:30|7831.94|7831.94|7831.94|7831.94|7831.94|7831.94|7831.94|7831.94|0
1652960380000|2022-05-19 11:39:40|7831.97|7831.97|7831.97|7831.97|7831.97|7831.97|7831.97|7831.97|0
1652960390000|2022-05-19 11:39:50|7830.84|7830.84|7829.71|7829.71|7830.84|7830.84|7829.71|7829.71|0
1652960400000|2022-05-19 11:40:00|7829.43|7829.43|7829.06|7829.06|7829.43|7829.43|7829.06|7829.06|0
1652960410000|2022-05-19 11:40:10|7828.78|7828.78|7825.1|7825.1|7828.78|7828.78|7825.1|7825.1|0
1652960420000|2022-05-19 11:40:20|7823.97|7823.97|7824.82|7824.82|7824.82|7824.82|7823.97|7823.97|0
1652960430000|2022-05-19 11:40:30|7825.39|7825.39|7827.64|7827.64|7827.64|7827.64|7825.39|7825.39|0
1652960440000|2022-05-19 11:40:40|7828.49|7828.49|7829.8|7829.8|7830.93|7830.93|7828.49|7828.49|0
1652960450000|2022-05-19 11:40:50|7829.87|7829.87|7829.87|7829.87|7829.87|7829.87|7829.87|7829.87|0
1652960460000|2022-05-19 11:41:00|7828.46|7828.46|7826.74|7826.74|7828.46|7828.46|7826.74|7826.74|0
1652960470000|2022-05-19 11:41:10|7827.03|7827.03|7831.19|7831.19|7831.19|7831.19|7827.03|7827.03|0
1652960480000|2022-05-19 11:41:20|7830.62|7830.62|7830.34|7830.34|7830.62|7830.62|7830.34|7830.34|0
1652960500000|2022-05-19 11:41:40|7830.62|7830.62|7830.62|7830.62|7830.62|7830.62|7830.62|7830.62|0
1652960510000|2022-05-19 11:41:50|7829.49|7829.49|7829.49|7829.49|7829.49|7829.49|7829.49|7829.49|0
1652960520000|2022-05-19 11:42:00|7828.93|7828.93|7828.64|7828.64|7828.93|7828.93|7828.62|7828.62|0
1652960530000|2022-05-19 11:42:10|7827.52|7827.52|7827.54|7827.54|7827.54|7827.54|7827.52|7827.52|0
1652960540000|2022-05-19 11:42:20|7828.67|7828.67|7829.81|7829.81|7829.81|7829.81|7828.67|7828.67|0
1652960550000|2022-05-19 11:42:30|7828.68|7828.68|7828.15|7828.15|7828.71|7828.71|7828.15|7828.15|0
1652960560000|2022-05-19 11:42:40|7828.16|7828.16|7828.16|7828.16|7828.16|7828.16|7828.16|7828.16|0
1652960580000|2022-05-19 11:43:00|7827.87|7827.87|7827.87|7827.87|7827.87|7827.87|7827.87|7827.87|0
1652960610000|2022-05-19 11:43:30|7827.59|7827.59|7825.9|7825.9|7827.59|7827.59|7825.9|7825.9|0
1652960620000|2022-05-19 11:43:40|7824.77|7824.77|7824.48|7824.48|7824.77|7824.77|7824.48|7824.48|0
1652960630000|2022-05-19 11:43:50|7826.18|7826.18|7825.61|7825.61|7826.18|7826.18|7825.61|7825.61|0
1652960640000|2022-05-19 11:44:00|7825.9|7825.9|7826.18|7826.18|7826.18|7826.18|7825.9|7825.9|0
1652960650000|2022-05-19 11:44:10|7825.9|7825.9|7823.35|7823.35|7825.9|7825.9|7823.35|7823.35|0
1652960670000|2022-05-19 11:44:30|7822.79|7822.79|7822.79|7822.79|7822.79|7822.79|7822.79|7822.79|0
1652960680000|2022-05-19 11:44:40|7821.66|7821.66|7821.66|7821.66|7821.66|7821.66|7821.66|7821.66|0
1652960690000|2022-05-19 11:44:50|7822.79|7822.79|7822.65|7822.65|7822.79|7822.79|7822.65|7822.65|0
1652960700000|2022-05-19 11:45:00|7822.08|7822.08|7820.95|7820.95|7822.08|7822.08|7820.95|7820.95|0
1652960710000|2022-05-19 11:45:10|7819.82|7819.82|7819.82|7819.82|7819.82|7819.82|7819.82|7819.82|0
1652960720000|2022-05-19 11:45:20|7819.88|7819.88|7819.83|7819.83|7819.88|7819.88|7819.81|7819.81|0
1652960740000|2022-05-19 11:45:40|7819.55|7819.55|7818.46|7818.46|7819.59|7819.59|7818.46|7818.46|0
1652960750000|2022-05-19 11:45:50|7818.18|7818.18|7816.48|7816.48|7818.18|7818.18|7816.48|7816.48|0
1652960770000|2022-05-19 11:46:10|7815.65|7815.65|7812.18|7812.18|7815.65|7815.65|7812.18|7812.18|0
1652960780000|2022-05-19 11:46:20|7812.11|7812.11|7812.11|7812.11|7812.11|7812.11|7812.11|7812.11|0
1652960790000|2022-05-19 11:46:30|7812.15|7812.15|7812.12|7812.12|7812.15|7812.15|7812.12|7812.12|0
1652960810000|2022-05-19 11:46:50|7812.18|7812.18|7814.72|7814.72|7814.72|7814.72|7812.18|7812.18|0
1652960820000|2022-05-19 11:47:00|7814.43|7814.43|7814.43|7814.43|7814.43|7814.43|7814.15|7814.15|0
1652960830000|2022-05-19 11:47:10|7814.45|7814.45|7816.71|7816.71|7816.71|7816.71|7814.45|7814.45|0
1652960840000|2022-05-19 11:47:20|7816.69|7816.69|7814.99|7814.99|7816.69|7816.69|7814.99|7814.99|0
1652960850000|2022-05-19 11:47:30|7813.86|7813.86|7812.12|7812.12|7813.86|7813.86|7812.12|7812.12|0
1652960860000|2022-05-19 11:47:40|7811.83|7811.83|7811.83|7811.83|7811.83|7811.83|7811.83|7811.83|0
1652960870000|2022-05-19 11:47:50|7812.96|7812.96|7812.96|7812.96|7812.96|7812.96|7812.96|7812.96|0
1652960890000|2022-05-19 11:48:10|7813.25|7813.25|7816.07|7816.07|7816.07|7816.07|7813.25|7813.25|0
1652960900000|2022-05-19 11:48:20|7814.94|7814.94|7813.53|7813.53|7814.94|7814.94|7813.25|7813.25|0
1652960910000|2022-05-19 11:48:30|7812.4|7812.4|7812.4|7812.4|7812.4|7812.4|7812.4|7812.4|0
1652960930000|2022-05-19 11:48:50|7811.83|7811.83|7810.71|7810.71|7811.83|7811.83|7810.71|7810.71|0
1652960940000|2022-05-19 11:49:00|7810.73|7810.73|7811.01|7811.01|7811.01|7811.01|7810.73|7810.73|0
1652960950000|2022-05-19 11:49:10|7812.14|7812.14|7811.86|7811.86|7812.14|7812.14|7811.86|7811.86|0
1652960960000|2022-05-19 11:49:20|7812.14|7812.14|7812.14|7812.14|7812.43|7812.43|7812.14|7812.14|0
1652960970000|2022-05-19 11:49:30|7813.27|7813.27|7813.27|7813.27|7813.27|7813.27|7813.27|7813.27|0
1652960980000|2022-05-19 11:49:40|7813.84|7813.84|7814.95|7814.95|7814.95|7814.95|7813.82|7813.82|0
1652961010000|2022-05-19 11:50:10|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|0
1652961020000|2022-05-19 11:50:20|7814.66|7814.66|7814.65|7814.65|7814.66|7814.66|7814.65|7814.65|0
1652961050000|2022-05-19 11:50:50|7814.36|7814.36|7814.89|7814.89|7814.91|7814.91|7814.36|7814.36|0
1652961060000|2022-05-19 11:51:00|7813.76|7813.76|7810.57|7810.57|7813.76|7813.76|7810.57|7810.57|0
1652961070000|2022-05-19 11:51:10|7808.88|7808.88|7808.84|7808.84|7808.88|7808.88|7806.62|7806.62|0
1652961090000|2022-05-19 11:51:30|7808.28|7808.28|7808.26|7808.26|7808.28|7808.28|7808.26|7808.26|0
1652961100000|2022-05-19 11:51:40|7809.38|7809.38|7809.38|7809.38|7809.4|7809.4|7809.38|7809.38|0
1652961110000|2022-05-19 11:51:50|7807.13|7807.13|7807.13|7807.13|7807.13|7807.13|7807.13|7807.13|0
1652961130000|2022-05-19 11:52:10|7808.26|7808.26|7809.39|7809.39|7809.39|7809.39|7808.26|7808.26|0
1652961150000|2022-05-19 11:52:30|7809.41|7809.41|7811.95|7811.95|7811.95|7811.95|7809.41|7809.41|0
1652961160000|2022-05-19 11:52:40|7813.08|7813.08|7813.36|7813.36|7813.36|7813.36|7813.08|7813.08|0
1652961170000|2022-05-19 11:52:50|7813.34|7813.34|7813.34|7813.34|7813.34|7813.34|7813.34|7813.34|0
1652961180000|2022-05-19 11:53:00|7813.28|7813.28|7813.57|7813.57|7813.57|7813.57|7813.28|7813.28|0
1652961190000|2022-05-19 11:53:10|7812.44|7812.44|7812.44|7812.44|7812.44|7812.44|7812.44|7812.44|0
1652961200000|2022-05-19 11:53:20|7812.45|7812.45|7812.45|7812.45|7812.45|7812.45|7812.45|7812.45|0
1652961230000|2022-05-19 11:53:50|7811.32|7811.32|7811.32|7811.32|7811.32|7811.32|7811.32|7811.32|0
1652961240000|2022-05-19 11:54:00|7811.22|7811.22|7811.35|7811.35|7811.35|7811.35|7811.22|7811.22|0
1652961260000|2022-05-19 11:54:20|7811.63|7811.63|7811.63|7811.63|7811.63|7811.63|7811.63|7811.63|0
1652961280000|2022-05-19 11:54:40|7812.76|7812.76|7812.76|7812.76|7812.76|7812.76|7811.06|7811.06|0
1652961290000|2022-05-19 11:54:50|7812.8|7812.8|7812.76|7812.76|7812.8|7812.8|7812.76|7812.76|0
1652961300000|2022-05-19 11:55:00|7813.05|7813.05|7813.05|7813.05|7813.05|7813.05|7812.76|7812.76|0
1652961310000|2022-05-19 11:55:10|7813.33|7813.33|7813.33|7813.33|7813.33|7813.33|7813.33|7813.33|0
1652961330000|2022-05-19 11:55:30|7813.05|7813.05|7816.16|7816.16|7816.16|7816.16|7813.05|7813.05|0
1652961340000|2022-05-19 11:55:40|7816.12|7816.12|7816.12|7816.12|7816.12|7816.12|7816.12|7816.12|0
1652961350000|2022-05-19 11:55:50|7815.84|7815.84|7815.55|7815.55|7815.84|7815.84|7815.55|7815.55|0
1652961360000|2022-05-19 11:56:00|7815.27|7815.27|7815.25|7815.25|7815.27|7815.27|7815.25|7815.25|0
1652961370000|2022-05-19 11:56:10|7815.82|7815.82|7816.1|7816.1|7816.1|7816.1|7815.82|7815.82|0
1652961380000|2022-05-19 11:56:20|7817.23|7817.23|7817.51|7817.51|7817.51|7817.51|7817.23|7817.23|0
1652961390000|2022-05-19 11:56:30|7818.08|7818.08|7818.92|7818.92|7819.21|7819.21|7818.08|7818.08|0
1652961400000|2022-05-19 11:56:40|7818.93|7818.93|7817.2|7817.2|7818.93|7818.93|7817.2|7817.2|0
1652961420000|2022-05-19 11:57:00|7818.33|7818.33|7821.09|7821.09|7821.09|7821.09|7818.33|7818.33|0
1652961430000|2022-05-19 11:57:10|7823.35|7823.35|7823.9|7823.9|7823.9|7823.9|7823.34|7823.34|0
1652961440000|2022-05-19 11:57:20|7823.62|7823.62|7820.78|7820.78|7823.62|7823.62|7820.78|7820.78|0
1652961450000|2022-05-19 11:57:30|7820.75|7820.75|7820.74|7820.74|7820.75|7820.75|7820.74|7820.74|0
1652961470000|2022-05-19 11:57:50|7821.02|7821.02|7824.13|7824.13|7824.13|7824.13|7821.02|7821.02|0
1652961480000|2022-05-19 11:58:00|7825.26|7825.26|7823|7823|7825.26|7825.26|7823|7823|0
1652961490000|2022-05-19 11:58:10|7823.05|7823.05|7823.05|7823.05|7823.05|7823.05|7823.05|7823.05|0
1652961500000|2022-05-19 11:58:20|7823.1|7823.1|7823.1|7823.1|7823.1|7823.1|7823.1|7823.1|0
1652961510000|2022-05-19 11:58:30|7823.66|7823.66|7826.49|7826.49|7826.49|7826.49|7823.66|7823.66|0
1652961520000|2022-05-19 11:58:40|7827.62|7827.62|7826.49|7826.49|7827.62|7827.62|7826.49|7826.49|0
1652961540000|2022-05-19 11:59:00|7827.62|7827.62|7828.75|7828.75|7828.75|7828.75|7827.62|7827.62|0
1652961550000|2022-05-19 11:59:10|7829.88|7829.88|7830.73|7830.73|7830.73|7830.73|7829.88|7829.88|0
1652961560000|2022-05-19 11:59:20|7829.88|7829.88|7829.88|7829.88|7829.88|7829.88|7829.88|7829.88|0
1652961570000|2022-05-19 11:59:30|7829.59|7829.59|7829.59|7829.59|7829.59|7829.59|7829.59|7829.59|0
1652961590000|2022-05-19 11:59:50|7828.47|7828.47|7828.47|7828.47|7828.47|7828.47|7828.47|7828.47|0
1652961600000|2022-05-19 12:00:00|7828.18|7828.18|7828.22|7828.22|7828.22|7828.22|7828.18|7828.18|0
1652961630000|2022-05-19 12:00:30|7829.36|7829.36|7829.07|7829.07|7829.36|7829.36|7829.07|7829.07|0
1652961640000|2022-05-19 12:00:40|7830.2|7830.2|7831.72|7831.72|7832.81|7832.81|7830.2|7830.2|0
1652961650000|2022-05-19 12:00:50|7831.77|7831.77|7833.19|7833.19|7833.19|7833.19|7831.77|7831.77|0
1652961660000|2022-05-19 12:01:00|7832.34|7832.34|7832.34|7832.34|7832.34|7832.34|7832.34|7832.34|0
1652961670000|2022-05-19 12:01:10|7833.47|7833.47|7832.34|7832.34|7833.47|7833.47|7832.34|7832.34|0
1652961680000|2022-05-19 12:01:20|7833.47|7833.47|7833.47|7833.47|7833.47|7833.47|7833.47|7833.47|0
1652961690000|2022-05-19 12:01:30|7833.19|7833.19|7831.21|7831.21|7833.19|7833.19|7831.21|7831.21|0
1652961700000|2022-05-19 12:01:40|7832.34|7832.34|7832.34|7832.34|7832.34|7832.34|7832.34|7832.34|0
1652961710000|2022-05-19 12:01:50|7833.47|7833.47|7832.93|7832.93|7834.06|7834.06|7832.93|7832.93|0
1652961730000|2022-05-19 12:02:10|7834.06|7834.06|7835.19|7835.19|7835.19|7835.19|7834.06|7834.06|0
1652961740000|2022-05-19 12:02:20|7834.9|7834.9|7834.9|7834.9|7834.9|7834.9|7834.9|7834.9|0
1652961750000|2022-05-19 12:02:30|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|0
1652961760000|2022-05-19 12:02:40|7836.6|7836.6|7836.6|7836.6|7836.6|7836.6|7836.6|7836.6|0
1652961770000|2022-05-19 12:02:50|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|0
1652961780000|2022-05-19 12:03:00|7835.19|7835.19|7834.9|7834.9|7835.19|7835.19|7834.9|7834.9|0
1652961790000|2022-05-19 12:03:10|7833.77|7833.77|7831.79|7831.79|7833.77|7833.77|7831.79|7831.79|0
1652961800000|2022-05-19 12:03:20|7830.67|7830.67|7828.69|7828.69|7830.67|7830.67|7828.69|7828.69|0
1652961820000|2022-05-19 12:03:40|7831.23|7831.23|7832.36|7832.36|7832.36|7832.36|7831.23|7831.23|0
1652961840000|2022-05-19 12:04:00|7833.21|7833.21|7833.21|7833.21|7833.21|7833.21|7833.21|7833.21|0
1652961870000|2022-05-19 12:04:30|7835.46|7835.46|7836.07|7836.07|7836.07|7836.07|7835.46|7835.46|0
1652961880000|2022-05-19 12:04:40|7836.09|7836.09|7837.22|7837.22|7837.22|7837.22|7836.09|7836.09|0
1652961890000|2022-05-19 12:04:50|7837.11|7837.11|7837.42|7837.42|7837.42|7837.42|7837.1|7837.1|0
1652961900000|2022-05-19 12:05:00|7837.46|7837.46|7837.46|7837.46|7837.46|7837.46|7837.46|7837.46|0
1652961910000|2022-05-19 12:05:10|7836.05|7836.05|7834.74|7834.74|7836.15|7836.15|7834.74|7834.74|0
1652961920000|2022-05-19 12:05:20|7832.48|7832.48|7833.61|7833.61|7833.61|7833.61|7832.48|7832.48|0
1652961930000|2022-05-19 12:05:30|7833.33|7833.33|7833.33|7833.33|7833.33|7833.33|7833.33|7833.33|0
1652961950000|2022-05-19 12:05:50|7833.38|7833.38|7833.38|7833.38|7833.38|7833.38|7833.38|7833.38|0
1652961960000|2022-05-19 12:06:00|7833.94|7833.94|7835.05|7835.05|7835.07|7835.07|7833.94|7833.94|0
1652961970000|2022-05-19 12:06:10|7836.18|7836.18|7833.92|7833.92|7836.18|7836.18|7833.92|7833.92|0
1652961980000|2022-05-19 12:06:20|7834.2|7834.2|7838.15|7838.15|7838.15|7838.15|7834.2|7834.2|0
1652961990000|2022-05-19 12:06:30|7838.12|7838.12|7838.08|7838.08|7838.12|7838.12|7838.08|7838.08|0
1652962010000|2022-05-19 12:06:50|7839.21|7839.21|7843.73|7843.73|7843.73|7843.73|7839.21|7839.21|0
1652962020000|2022-05-19 12:07:00|7844.3|7844.3|7844.3|7844.3|7844.3|7844.3|7844.3|7844.3|0
1652962040000|2022-05-19 12:07:20|7844.29|7844.29|7842.83|7842.83|7844.29|7844.29|7842.83|7842.83|0
1652962060000|2022-05-19 12:07:40|7843.96|7843.96|7846.79|7846.79|7846.79|7846.79|7843.96|7843.96|0
1652962070000|2022-05-19 12:07:50|7846.82|7846.82|7846.89|7846.89|7846.89|7846.89|7846.82|7846.82|0
1652962080000|2022-05-19 12:08:00|7846.93|7846.93|7845.83|7845.83|7846.93|7846.93|7844.67|7844.67|0
1652962100000|2022-05-19 12:08:20|7845.87|7845.87|7847.99|7847.99|7847.99|7847.99|7845.87|7845.87|0
1652962110000|2022-05-19 12:08:30|7847.14|7847.14|7846.57|7846.57|7847.14|7847.14|7846.57|7846.57|0
1652962120000|2022-05-19 12:08:40|7846.6|7846.6|7846.8|7846.8|7846.8|7846.8|7846.52|7846.52|0
1652962130000|2022-05-19 12:08:50|7846.84|7846.84|7846.88|7846.88|7846.88|7846.88|7846.84|7846.84|0
1652962140000|2022-05-19 12:09:00|7846.84|7846.84|7848.85|7848.85|7850.26|7850.26|7846.84|7846.84|0
1652962150000|2022-05-19 12:09:10|7848.82|7848.82|7847.37|7847.37|7849.1|7849.1|7847.37|7847.37|0
1652962160000|2022-05-19 12:09:20|7846.24|7846.24|7846.5|7846.5|7846.5|7846.5|7846.22|7846.22|0
1652962170000|2022-05-19 12:09:30|7846.22|7846.22|7845.08|7845.08|7846.22|7846.22|7845.08|7845.08|0
1652962180000|2022-05-19 12:09:40|7845.06|7845.06|7847.23|7847.23|7847.23|7847.23|7844.97|7844.97|0
1652962190000|2022-05-19 12:09:50|7847.22|7847.22|7846.09|7846.09|7847.22|7847.22|7846.09|7846.09|0
1652962210000|2022-05-19 12:10:10|7846.65|7846.65|7845.83|7845.83|7846.65|7846.65|7845.8|7845.8|0
1652962220000|2022-05-19 12:10:20|7845.84|7845.84|7845.89|7845.89|7845.89|7845.89|7845.84|7845.84|0
1652962230000|2022-05-19 12:10:30|7844.76|7844.76|7844.7|7844.7|7844.76|7844.76|7844.69|7844.69|0
1652962240000|2022-05-19 12:10:40|7844.71|7844.71|7844.74|7844.74|7844.74|7844.74|7844.69|7844.69|0
1652962250000|2022-05-19 12:10:50|7844.7|7844.7|7846.1|7846.1|7846.1|7846.1|7844.7|7844.7|0
1652962260000|2022-05-19 12:11:00|7847.23|7847.23|7846.94|7846.94|7847.23|7847.23|7846.94|7846.94|0
1652962270000|2022-05-19 12:11:10|7844.69|7844.69|7841.57|7841.57|7844.69|7844.69|7841.57|7841.57|0
1652962280000|2022-05-19 12:11:20|7842.7|7842.7|7842.7|7842.7|7842.7|7842.7|7842.7|7842.7|0
1652962290000|2022-05-19 12:11:30|7841.57|7841.57|7841.02|7841.02|7841.57|7841.57|7841|7841|0
1652962300000|2022-05-19 12:11:40|7840.94|7840.94|7840.97|7840.97|7841.01|7841.01|7839.84|7839.84|0
1652962310000|2022-05-19 12:11:50|7840.69|7840.69|7839.3|7839.3|7840.69|7840.69|7839.27|7839.27|0
1652962320000|2022-05-19 12:12:00|7839.28|7839.28|7839.28|7839.28|7839.28|7839.28|7839.28|7839.28|0
1652962340000|2022-05-19 12:12:20|7838.15|7838.15|7836.15|7836.15|7838.15|7838.15|7836.15|7836.15|0
1652962350000|2022-05-19 12:12:30|7836.12|7836.12|7836.12|7836.12|7836.12|7836.12|7836.12|7836.12|0
1652962360000|2022-05-19 12:12:40|7836.09|7836.09|7834.95|7834.95|7836.09|7836.09|7834.89|7834.89|0
1652962370000|2022-05-19 12:12:50|7834.99|7834.99|7834.73|7834.73|7835.01|7835.01|7834.73|7834.73|0
1652962380000|2022-05-19 12:13:00|7835.01|7835.01|7831.62|7831.62|7835.01|7835.01|7831.62|7831.62|0
1652962420000|2022-05-19 12:13:40|7832.75|7832.75|7830.51|7830.51|7832.75|7832.75|7830.49|7830.49|0
1652962430000|2022-05-19 12:13:50|7829.95|7829.95|7829.81|7829.81|7829.95|7829.95|7829.81|7829.81|0
1652962440000|2022-05-19 12:14:00|7830.09|7830.09|7829.81|7829.81|7830.09|7830.09|7829.2|7829.2|0
1652962450000|2022-05-19 12:14:10|7833.2|7833.2|7833.2|7833.2|7833.2|7833.2|7833.2|7833.2|0
1652962460000|2022-05-19 12:14:20|7831.79|7831.79|7829.25|7829.25|7831.79|7831.79|7829.25|7829.25|0
1652962470000|2022-05-19 12:14:30|7828.96|7828.96|7828.96|7828.96|7828.96|7828.96|7828.96|7828.96|0
1652962480000|2022-05-19 12:14:40|7827.83|7827.83|7827.83|7827.83|7827.83|7827.83|7827.83|7827.83|0
1652962490000|2022-05-19 12:14:50|7828.96|7828.96|7830.09|7830.09|7830.09|7830.09|7828.96|7828.96|0
1652962500000|2022-05-19 12:15:00|7830.38|7830.38|7830.38|7830.38|7830.38|7830.38|7830.38|7830.38|0
1652962510000|2022-05-19 12:15:10|7828.7|7828.7|7828.29|7828.29|7828.7|7828.7|7828.29|7828.29|0
1652962520000|2022-05-19 12:15:20|7828.3|7828.3|7824.88|7824.88|7828.3|7828.3|7824.88|7824.88|0
1652962530000|2022-05-19 12:15:30|7824.6|7824.6|7820.32|7820.32|7824.6|7824.6|7820.32|7820.32|0
1652962540000|2022-05-19 12:15:40|7820.04|7820.04|7816.09|7816.09|7820.04|7820.04|7816.09|7816.09|0
1652962550000|2022-05-19 12:15:50|7816.07|7816.07|7818.31|7818.31|7818.31|7818.31|7814.92|7814.92|0
1652962560000|2022-05-19 12:16:00|7817.18|7817.18|7817.18|7817.18|7817.18|7817.18|7817.18|7817.18|0
1652962570000|2022-05-19 12:16:10|7816.05|7816.05|7815.94|7815.94|7816.05|7816.05|7815.65|7815.65|0
1652962590000|2022-05-19 12:16:30|7815.93|7815.93|7815.43|7815.43|7816|7816|7815.43|7815.43|0
1652962620000|2022-05-19 12:17:00|7815.99|7815.99|7815.43|7815.43|7815.99|7815.99|7815.43|7815.43|0
1652962630000|2022-05-19 12:17:10|7815.39|7815.39|7815.93|7815.93|7815.93|7815.93|7815.37|7815.37|0
1652962640000|2022-05-19 12:17:20|7815.37|7815.37|7815.19|7815.19|7815.37|7815.37|7815.19|7815.19|0
1652962650000|2022-05-19 12:17:30|7815.18|7815.18|7814.82|7814.82|7815.18|7815.18|7814.82|7814.82|0
1652962660000|2022-05-19 12:17:40|7813.7|7813.7|7813.7|7813.7|7813.7|7813.7|7813.7|7813.7|0
1652962670000|2022-05-19 12:17:50|7813.98|7813.98|7813.98|7813.98|7813.98|7813.98|7813.97|7813.97|0
1652962680000|2022-05-19 12:18:00|7815.11|7815.11|7817.09|7817.09|7817.09|7817.09|7815.11|7815.11|0
1652962690000|2022-05-19 12:18:10|7818.51|7818.51|7819.72|7819.72|7819.72|7819.72|7818.51|7818.51|0
1652962700000|2022-05-19 12:18:20|7820.85|7820.85|7820.85|7820.85|7820.85|7820.85|7820.85|7820.85|0
1652962710000|2022-05-19 12:18:30|7821.7|7821.7|7821.42|7821.42|7821.7|7821.7|7821.42|7821.42|0
1652962720000|2022-05-19 12:18:40|7822.54|7822.54|7821.42|7821.42|7822.54|7822.54|7821.42|7821.42|0
1652962740000|2022-05-19 12:19:00|7820.29|7820.29|7821.78|7821.78|7822.91|7822.91|7820.29|7820.29|0
1652962770000|2022-05-19 12:19:30|7820|7820|7818.28|7818.28|7820|7820|7818.28|7818.28|0
1652962780000|2022-05-19 12:19:40|7818.26|7818.26|7821.08|7821.08|7821.08|7821.08|7818.26|7818.26|0
1652962790000|2022-05-19 12:19:50|7821.37|7821.37|7823.62|7823.62|7823.62|7823.62|7821.37|7821.37|0
1652962820000|2022-05-19 12:20:20|7824.75|7824.75|7824.75|7824.75|7824.75|7824.75|7824.75|7824.75|0
1652962830000|2022-05-19 12:20:30|7822.49|7822.49|7821.65|7821.65|7822.78|7822.78|7821.65|7821.65|0
1652962840000|2022-05-19 12:20:40|7821.37|7821.37|7819.95|7819.95|7821.37|7821.37|7819.95|7819.95|0
1652962850000|2022-05-19 12:20:50|7820.06|7820.06|7820.16|7820.16|7820.16|7820.16|7820.06|7820.06|0
1652962860000|2022-05-19 12:21:00|7820.06|7820.06|7820.41|7820.41|7820.41|7820.41|7819.95|7819.95|0
1652962870000|2022-05-19 12:21:10|7821.54|7821.54|7822.33|7822.33|7822.33|7822.33|7821.44|7821.44|0
1652962880000|2022-05-19 12:21:20|7822.42|7822.42|7822.99|7822.99|7822.99|7822.99|7822.42|7822.42|0
1652962890000|2022-05-19 12:21:30|7825.25|7825.25|7825.25|7825.25|7825.25|7825.25|7825.25|7825.25|0
1652962900000|2022-05-19 12:21:40|7826.38|7826.38|7826.38|7826.38|7826.38|7826.38|7826.38|7826.38|0
1652962920000|2022-05-19 12:22:00|7826.39|7826.39|7828.09|7828.09|7828.09|7828.09|7826.39|7826.39|0
1652962930000|2022-05-19 12:22:10|7828.05|7828.05|7825.48|7825.48|7828.05|7828.05|7825.48|7825.48|0
1652962950000|2022-05-19 12:22:30|7825.4|7825.4|7826.68|7826.68|7826.75|7826.75|7825.4|7825.4|0
1652962960000|2022-05-19 12:22:40|7826.82|7826.82|7826.82|7826.82|7826.82|7826.82|7826.82|7826.82|0
1652962970000|2022-05-19 12:22:50|7827.95|7827.95|7827.95|7827.95|7827.95|7827.95|7827.95|7827.95|0
1652962980000|2022-05-19 12:23:00|7830.21|7830.21|7830.21|7830.21|7830.21|7830.21|7830.21|7830.21|0
1652962990000|2022-05-19 12:23:10|7831.34|7831.34|7831.34|7831.34|7831.34|7831.34|7831.34|7831.34|0
1652963010000|2022-05-19 12:23:30|7831.31|7831.31|7831.33|7831.33|7831.35|7831.35|7831.31|7831.31|0
1652963020000|2022-05-19 12:23:40|7830.2|7830.2|7827.37|7827.37|7830.2|7830.2|7827.37|7827.37|0
1652963030000|2022-05-19 12:23:50|7828.5|7828.5|7828.5|7828.5|7828.5|7828.5|7828.5|7828.5|0
1652963040000|2022-05-19 12:24:00|7828.22|7828.22|7829.63|7829.63|7829.63|7829.63|7828.22|7828.22|0
1652963050000|2022-05-19 12:24:10|7828.5|7828.5|7826.52|7826.52|7828.5|7828.5|7826.52|7826.52|0
1652963060000|2022-05-19 12:24:20|7826.24|7826.24|7826.24|7826.24|7826.24|7826.24|7826.24|7826.24|0
1652963070000|2022-05-19 12:24:30|7826.52|7826.52|7826.52|7826.52|7826.52|7826.52|7826.52|7826.52|0
1652963080000|2022-05-19 12:24:40|7823.14|7823.14|7821|7821|7823.14|7823.14|7821|7821|0
1652963090000|2022-05-19 12:24:50|7822.13|7822.13|7822.18|7822.18|7822.18|7822.18|7822.11|7822.11|0
1652963100000|2022-05-19 12:25:00|7822.32|7822.32|7824.58|7824.58|7824.58|7824.58|7822.32|7822.32|0
1652963120000|2022-05-19 12:25:20|7824.55|7824.55|7824.58|7824.58|7824.58|7824.58|7824.55|7824.55|0
1652963130000|2022-05-19 12:25:30|7824.3|7824.3|7824.3|7824.3|7824.3|7824.3|7824.3|7824.3|0
1652963140000|2022-05-19 12:25:40|7823.17|7823.17|7821.97|7821.97|7823.17|7823.17|7821.97|7821.97|0
1652963150000|2022-05-19 12:25:50|7821.94|7821.94|7822.01|7822.01|7822.01|7822.01|7821.94|7821.94|0
1652963160000|2022-05-19 12:26:00|7821.72|7821.72|7821.72|7821.72|7821.72|7821.72|7821.72|7821.72|0
1652963180000|2022-05-19 12:26:20|7821.74|7821.74|7821.67|7821.67|7821.74|7821.74|7821.67|7821.67|0
1652963190000|2022-05-19 12:26:30|7823.08|7823.08|7823.08|7823.08|7823.08|7823.08|7823.08|7823.08|0
1652963200000|2022-05-19 12:26:40|7821.95|7821.95|7821.88|7821.88|7821.95|7821.95|7821.88|7821.88|0
1652963220000|2022-05-19 12:27:00|7821.31|7821.31|7820.18|7820.18|7821.31|7821.31|7820.18|7820.18|0
1652963230000|2022-05-19 12:27:10|7820.47|7820.47|7821.96|7821.96|7821.96|7821.96|7820.47|7820.47|0
1652963240000|2022-05-19 12:27:20|7821.68|7821.68|7821.68|7821.68|7821.68|7821.68|7821.68|7821.68|0
1652963250000|2022-05-19 12:27:30|7820.55|7820.55|7821.68|7821.68|7821.68|7821.68|7820.55|7820.55|0
1652963260000|2022-05-19 12:27:40|7822.25|7822.25|7822.87|7822.87|7822.87|7822.87|7822.25|7822.25|0
1652963270000|2022-05-19 12:27:50|7824|7824|7825.17|7825.17|7826.24|7826.24|7824|7824|0
1652963280000|2022-05-19 12:28:00|7825.16|7825.16|7824.07|7824.07|7825.2|7825.2|7824.07|7824.07|0
1652963300000|2022-05-19 12:28:20|7824.05|7824.05|7821.51|7821.51|7824.05|7824.05|7821.51|7821.51|0
1652963370000|2022-05-19 12:29:30|7821.23|7821.23|7820.32|7820.32|7822.64|7822.64|7820.32|7820.32|0
1652963390000|2022-05-19 12:29:50|7821.45|7821.45|7823.85|7823.85|7823.85|7823.85|7821.45|7821.45|0
1652963400000|2022-05-19 12:30:00|7823.83|7823.83|7823.79|7823.79|7823.83|7823.83|7823.79|7823.79|0
1652963410000|2022-05-19 12:30:10|7823.51|7823.51|7823.51|7823.51|7823.51|7823.51|7823.51|7823.51|0
1652963420000|2022-05-19 12:30:20|7823.5|7823.5|7819.8|7819.8|7823.51|7823.51|7818.67|7818.67|0
1652963430000|2022-05-19 12:30:30|7818.66|7818.66|7815.78|7815.78|7818.66|7818.66|7815.78|7815.78|0
1652963440000|2022-05-19 12:30:40|7815.79|7815.79|7816.66|7816.66|7816.66|7816.66|7814.38|7814.38|0
1652963450000|2022-05-19 12:30:50|7816.7|7816.7|7816.42|7816.42|7816.7|7816.7|7816.42|7816.42|0
1652963460000|2022-05-19 12:31:00|7816.13|7816.13|7816.96|7816.96|7817.26|7817.26|7816.13|7816.13|0
1652963470000|2022-05-19 12:31:10|7816.68|7816.68|7817.6|7817.6|7817.6|7817.6|7813.29|7813.29|0
1652963480000|2022-05-19 12:31:20|7817.62|7817.62|7817.62|7817.62|7817.62|7817.62|7817.62|7817.62|0
1652963490000|2022-05-19 12:31:30|7817.61|7817.61|7817.45|7817.45|7817.61|7817.61|7817.33|7817.33|0
1652963510000|2022-05-19 12:31:50|7816.33|7816.33|7816.33|7816.33|7816.33|7816.33|7816.33|7816.33|0
1652963520000|2022-05-19 12:32:00|7816.61|7816.61|7816.05|7816.05|7816.62|7816.62|7815.77|7815.77|0
1652963530000|2022-05-19 12:32:10|7813.8|7813.8|7813.27|7813.27|7813.8|7813.8|7813.23|7813.23|0
1652963540000|2022-05-19 12:32:20|7812.99|7812.99|7809.53|7809.53|7812.99|7812.99|7809.53|7809.53|0
1652963550000|2022-05-19 12:32:30|7810.63|7810.63|7810.05|7810.05|7810.91|7810.91|7810.05|7810.05|0
1652963560000|2022-05-19 12:32:40|7808.92|7808.92|7808.84|7808.84|7808.92|7808.92|7808.55|7808.55|0
1652963570000|2022-05-19 12:32:50|7809.96|7809.96|7809.65|7809.65|7809.96|7809.96|7809.65|7809.65|0
1652963580000|2022-05-19 12:33:00|7809.36|7809.36|7809.35|7809.35|7809.36|7809.36|7809.07|7809.07|0
1652963590000|2022-05-19 12:33:10|7806.53|7806.53|7803.7|7803.7|7806.53|7806.53|7803.7|7803.7|0
1652963600000|2022-05-19 12:33:20|7802.29|7802.29|7807.41|7807.41|7807.41|7807.41|7802.29|7802.29|0
1652963610000|2022-05-19 12:33:30|7807.98|7807.98|7807.99|7807.99|7807.99|7807.99|7807.98|7807.98|0
1652963620000|2022-05-19 12:33:40|7808.01|7808.01|7808.01|7808.01|7808.01|7808.01|7808.01|7808.01|0
1652963630000|2022-05-19 12:33:50|7808.58|7808.58|7808.58|7808.58|7808.58|7808.58|7808.29|7808.29|0
1652963640000|2022-05-19 12:34:00|7809.7|7809.7|7811.12|7811.12|7811.12|7811.12|7809.7|7809.7|0
1652963650000|2022-05-19 12:34:10|7811.07|7811.07|7812.2|7812.2|7812.2|7812.2|7811.07|7811.07|0
1652963660000|2022-05-19 12:34:20|7810.79|7810.79|7810.51|7810.51|7810.79|7810.79|7810.51|7810.51|0
1652963670000|2022-05-19 12:34:30|7808.25|7808.25|7807.62|7807.62|7809.38|7809.38|7806.55|7806.55|0
1652963680000|2022-05-19 12:34:40|7807.34|7807.34|7806.95|7806.95|7807.34|7807.34|7806.95|7806.95|0
1652963690000|2022-05-19 12:34:50|7806.91|7806.91|7806.98|7806.98|7806.99|7806.99|7806.89|7806.89|0
1652963700000|2022-05-19 12:35:00|7807.54|7807.54|7812.06|7812.06|7812.06|7812.06|7807.54|7807.54|0
1652963710000|2022-05-19 12:35:10|7811.78|7811.78|7810.68|7810.68|7811.78|7811.78|7810.61|7810.61|0
1652963730000|2022-05-19 12:35:30|7810.12|7810.12|7808.99|7808.99|7810.12|7810.12|7808.71|7808.71|0
1652963740000|2022-05-19 12:35:40|7808.92|7808.92|7807.44|7807.44|7808.94|7808.94|7806.4|7806.4|0
1652963750000|2022-05-19 12:35:50|7807.73|7807.73|7806.88|7806.88|7808.86|7808.86|7806.88|7806.88|0
1652963760000|2022-05-19 12:36:00|7807.16|7807.16|7808.57|7808.57|7808.57|7808.57|7807.16|7807.16|0
1652963780000|2022-05-19 12:36:20|7810.83|7810.83|7809.7|7809.7|7810.83|7810.83|7809.7|7809.7|0
1652963790000|2022-05-19 12:36:30|7809.84|7809.84|7810.98|7810.98|7810.98|7810.98|7809.84|7809.84|0
1652963800000|2022-05-19 12:36:40|7811.03|7811.03|7811.06|7811.06|7811.06|7811.06|7811.03|7811.03|0
1652963810000|2022-05-19 12:36:50|7812.19|7812.19|7812.19|7812.19|7812.19|7812.19|7812.19|7812.19|0
1652963820000|2022-05-19 12:37:00|7812.18|7812.18|7811.9|7811.9|7812.18|7812.18|7811.9|7811.9|0
1652963830000|2022-05-19 12:37:10|7810.48|7810.48|7805.94|7805.94|7810.77|7810.77|7805.94|7805.94|0
1652963840000|2022-05-19 12:37:20|7805.91|7805.91|7804.14|7804.14|7805.91|7805.91|7804.14|7804.14|0
1652963850000|2022-05-19 12:37:30|7804.16|7804.16|7801.07|7801.07|7804.16|7804.16|7801.02|7801.02|0
1652963860000|2022-05-19 12:37:40|7801.06|7801.06|7799.66|7799.66|7801.08|7801.08|7799.38|7799.38|0
1652963870000|2022-05-19 12:37:50|7799.6|7799.6|7799.32|7799.32|7799.6|7799.6|7799.32|7799.32|0
1652963880000|2022-05-19 12:38:00|7799.35|7799.35|7798.28|7798.28|7799.41|7799.41|7798.28|7798.28|0
1652963890000|2022-05-19 12:38:10|7798.23|7798.23|7798.23|7798.23|7798.23|7798.23|7798.23|7798.23|0
1652963900000|2022-05-19 12:38:20|7798.26|7798.26|7798.54|7798.54|7798.54|7798.54|7798.26|7798.26|0
1652963910000|2022-05-19 12:38:30|7799.39|7799.39|7800.86|7800.86|7800.86|7800.86|7799.39|7799.39|0
1652963920000|2022-05-19 12:38:40|7801.99|7801.99|7802.27|7802.27|7802.27|7802.27|7801.99|7801.99|0
1652963930000|2022-05-19 12:38:50|7802.31|7802.31|7802.29|7802.29|7803.44|7803.44|7802.29|7802.29|0
1652963940000|2022-05-19 12:39:00|7801.73|7801.73|7799.47|7799.47|7802.29|7802.29|7799.47|7799.47|0
1652963950000|2022-05-19 12:39:10|7799.43|7799.43|7799.43|7799.43|7799.43|7799.43|7799.43|7799.43|0
1652963960000|2022-05-19 12:39:20|7799.38|7799.38|7800.51|7800.51|7800.51|7800.51|7799.38|7799.38|0
1652963970000|2022-05-19 12:39:30|7800.23|7800.23|7800.23|7800.23|7800.23|7800.23|7800.23|7800.23|0
1652963980000|2022-05-19 12:39:40|7797.97|7797.97|7797.97|7797.97|7797.97|7797.97|7797.97|7797.97|0
1652963990000|2022-05-19 12:39:50|7798.25|7798.25|7798.25|7798.25|7798.25|7798.25|7798.25|7798.25|0
1652964000000|2022-05-19 12:40:00|7799.38|7799.38|7799.38|7799.38|7799.38|7799.38|7799.38|7799.38|0
1652964020000|2022-05-19 12:40:20|7799.43|7799.43|7798.5|7798.5|7799.43|7799.43|7798.5|7798.5|0
1652964030000|2022-05-19 12:40:30|7798.21|7798.21|7798.21|7798.21|7798.21|7798.21|7797.09|7797.09|0
1652964040000|2022-05-19 12:40:40|7795.96|7795.96|7795.96|7795.96|7795.96|7795.96|7795.96|7795.96|0
1652964050000|2022-05-19 12:40:50|7797.09|7797.09|7797.37|7797.37|7797.37|7797.37|7797.09|7797.09|0
1652964060000|2022-05-19 12:41:00|7799.63|7799.63|7800.8|7800.8|7800.85|7800.85|7799.63|7799.63|0
1652964070000|2022-05-19 12:41:10|7801.36|7801.36|7801.4|7801.4|7801.4|7801.4|7801.3|7801.3|0
1652964090000|2022-05-19 12:41:30|7801.43|7801.43|7799.45|7799.45|7801.43|7801.43|7799.45|7799.45|0
1652964100000|2022-05-19 12:41:40|7800.87|7800.87|7800.84|7800.84|7800.87|7800.87|7800.84|7800.84|0
1652964110000|2022-05-19 12:41:50|7800.82|7800.82|7797.42|7797.42|7800.82|7800.82|7797.42|7797.42|0
1652964120000|2022-05-19 12:42:00|7796.29|7796.29|7797.39|7797.39|7797.39|7797.39|7795.72|7795.72|0
1652964130000|2022-05-19 12:42:10|7798.52|7798.52|7798.52|7798.52|7798.8|7798.8|7798.52|7798.52|0
1652964150000|2022-05-19 12:42:30|7798.8|7798.8|7798.84|7798.84|7798.84|7798.84|7798.8|7798.8|0
1652964170000|2022-05-19 12:42:50|7797.99|7797.99|7797.99|7797.99|7797.99|7797.99|7797.99|7797.99|0
1652964180000|2022-05-19 12:43:00|7798.02|7798.02|7798.02|7798.02|7798.02|7798.02|7796.89|7796.89|0
1652964190000|2022-05-19 12:43:10|7798.59|7798.59|7802.05|7802.05|7802.08|7802.08|7798.59|7798.59|0
1652964200000|2022-05-19 12:43:20|7802.33|7802.33|7802.33|7802.33|7802.33|7802.33|7801.2|7801.2|0
1652964210000|2022-05-19 12:43:30|7802.64|7802.64|7803.77|7803.77|7803.77|7803.77|7802.64|7802.64|0
1652964220000|2022-05-19 12:43:40|7806.02|7806.02|7806.59|7806.59|7806.59|7806.59|7806.02|7806.02|0
1652964230000|2022-05-19 12:43:50|7806.67|7806.67|7806.42|7806.42|7806.67|7806.67|7806.1|7806.1|0
1652964240000|2022-05-19 12:44:00|7806.43|7806.43|7806.72|7806.72|7806.72|7806.72|7806.43|7806.43|0
1652964270000|2022-05-19 12:44:30|7806.7|7806.7|7807.27|7807.27|7807.27|7807.27|7806.7|7806.7|0
1652964280000|2022-05-19 12:44:40|7807.26|7807.26|7807.26|7807.26|7807.26|7807.26|7807.26|7807.26|0
1652964290000|2022-05-19 12:44:50|7806.13|7806.13|7806.14|7806.14|7806.14|7806.14|7806.13|7806.13|0
1652964300000|2022-05-19 12:45:00|7804.44|7804.44|7799.79|7799.79|7804.44|7804.44|7799.79|7799.79|0
1652964310000|2022-05-19 12:45:10|7799.5|7799.5|7798.64|7798.64|7799.5|7799.5|7796.94|7796.94|0
1652964330000|2022-05-19 12:45:30|7798.6|7798.6|7800.82|7800.82|7800.82|7800.82|7798.57|7798.57|0
1652964340000|2022-05-19 12:45:40|7800.85|7800.85|7800.85|7800.85|7800.85|7800.85|7800.85|7800.85|0
1652964350000|2022-05-19 12:45:50|7800.84|7800.84|7799.68|7799.68|7800.84|7800.84|7799.68|7799.68|0
1652964360000|2022-05-19 12:46:00|7799.62|7799.62|7805.55|7805.55|7805.55|7805.55|7799.62|7799.62|0
1652964380000|2022-05-19 12:46:20|7805.84|7805.84|7805.84|7805.84|7805.84|7805.84|7805.84|7805.84|0
1652964390000|2022-05-19 12:46:30|7804.99|7804.99|7804.99|7804.99|7804.99|7804.99|7804.99|7804.99|0
1652964400000|2022-05-19 12:46:40|7803.86|7803.86|7806.97|7806.97|7806.97|7806.97|7803.86|7803.86|0
1652964410000|2022-05-19 12:46:50|7807|7807|7807|7807|7807|7807|7807|7807|0
1652964420000|2022-05-19 12:47:00|7804.75|7804.75|7804.81|7804.81|7804.81|7804.81|7804.75|7804.75|0
1652964430000|2022-05-19 12:47:10|7804.85|7804.85|7805.22|7805.22|7805.22|7805.22|7804.85|7804.85|0
1652964440000|2022-05-19 12:47:20|7805.28|7805.28|7805.28|7805.28|7805.28|7805.28|7805.28|7805.28|0
1652964450000|2022-05-19 12:47:30|7807.54|7807.54|7806.72|7806.72|7807.54|7807.54|7806.41|7806.41|0
1652964460000|2022-05-19 12:47:40|7806.73|7806.73|7806.73|7806.73|7806.73|7806.73|7806.45|7806.45|0
1652964490000|2022-05-19 12:48:10|7806.74|7806.74|7806.74|7806.74|7806.74|7806.74|7806.74|7806.74|0
1652964500000|2022-05-19 12:48:20|7807.02|7807.02|7807.27|7807.27|7807.27|7807.27|7806.99|7806.99|0
1652964510000|2022-05-19 12:48:30|7806.99|7806.99|7806.99|7806.99|7806.99|7806.99|7806.99|7806.99|0
1652964530000|2022-05-19 12:48:50|7806.42|7806.42|7804.16|7804.16|7806.42|7806.42|7803.88|7803.88|0
1652964540000|2022-05-19 12:49:00|7806.42|7806.42|7806.42|7806.42|7806.42|7806.42|7806.42|7806.42|0
1652964550000|2022-05-19 12:49:10|7806.44|7806.44|7806.16|7806.16|7806.44|7806.44|7805.31|7805.31|0
1652964560000|2022-05-19 12:49:20|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|0
1652964580000|2022-05-19 12:49:40|7806.72|7806.72|7806.72|7806.72|7806.72|7806.72|7806.72|7806.72|0
1652964590000|2022-05-19 12:49:50|7807.85|7807.85|7807.89|7807.89|7807.89|7807.89|7807.85|7807.85|0
1652964600000|2022-05-19 12:50:00|7808.46|7808.46|7805.65|7805.65|7808.48|7808.48|7805.65|7805.65|0
1652964610000|2022-05-19 12:50:10|7805.63|7805.63|7802.68|7802.68|7805.63|7805.63|7802.68|7802.68|0
1652964620000|2022-05-19 12:50:20|7802.97|7802.97|7802.97|7802.97|7804.1|7804.1|7802.97|7802.97|0
1652964630000|2022-05-19 12:50:30|7805.22|7805.22|7806.38|7806.38|7806.38|7806.38|7805.22|7805.22|0
1652964640000|2022-05-19 12:50:40|7806.09|7806.09|7806.09|7806.09|7806.09|7806.09|7806.09|7806.09|0
1652964650000|2022-05-19 12:50:50|7805.81|7805.81|7806.62|7806.62|7806.62|7806.62|7805.49|7805.49|0
1652964660000|2022-05-19 12:51:00|7806.34|7806.34|7805.21|7805.21|7806.34|7806.34|7805.21|7805.21|0
1652964670000|2022-05-19 12:51:10|7803.51|7803.51|7802.1|7802.1|7803.51|7803.51|7802.1|7802.1|0
1652964680000|2022-05-19 12:51:20|7804.36|7804.36|7804.36|7804.36|7804.36|7804.36|7804.36|7804.36|0
1652964700000|2022-05-19 12:51:40|7803.23|7803.23|7802.1|7802.1|7803.23|7803.23|7802.1|7802.1|0
1652964710000|2022-05-19 12:51:50|7802.38|7802.38|7802.38|7802.38|7802.38|7802.38|7802.38|7802.38|0
1652964720000|2022-05-19 12:52:00|7803.51|7803.51|7802.95|7802.95|7803.51|7803.51|7802.95|7802.95|0
1652964730000|2022-05-19 12:52:10|7803.23|7803.23|7801.25|7801.25|7803.23|7803.23|7801.25|7801.25|0
1652964750000|2022-05-19 12:52:30|7801.53|7801.53|7802.7|7802.7|7802.7|7802.7|7801.53|7801.53|0
1652964770000|2022-05-19 12:52:50|7801.57|7801.57|7800.16|7800.16|7801.57|7801.57|7800.16|7800.16|0
1652964780000|2022-05-19 12:53:00|7800.17|7800.17|7800.17|7800.17|7800.17|7800.17|7800.17|7800.17|0
1652964790000|2022-05-19 12:53:10|7799.05|7799.05|7799.18|7799.18|7799.18|7799.18|7799.05|7799.05|0
1652964800000|2022-05-19 12:53:20|7798.05|7798.05|7798.05|7798.05|7798.05|7798.05|7798.05|7798.05|0
1652964810000|2022-05-19 12:53:30|7797.48|7797.48|7797.2|7797.2|7797.48|7797.48|7797.2|7797.2|0
1652964820000|2022-05-19 12:53:40|7797.15|7797.15|7797.43|7797.43|7797.43|7797.43|7797.15|7797.15|0
1652964830000|2022-05-19 12:53:50|7796.86|7796.86|7796.85|7796.85|7796.86|7796.86|7796.85|7796.85|0
1652964840000|2022-05-19 12:54:00|7795.72|7795.72|7795.16|7795.16|7795.72|7795.72|7795.16|7795.16|0
1652964850000|2022-05-19 12:54:10|7794.87|7794.87|7790.59|7790.59|7794.87|7794.87|7790.59|7790.59|0
1652964860000|2022-05-19 12:54:20|7789.46|7789.46|7787.96|7787.96|7789.46|7789.46|7787.67|7787.67|0
1652964870000|2022-05-19 12:54:30|7787.97|7787.97|7785.15|7785.15|7787.97|7787.97|7784.02|7784.02|0
1652964880000|2022-05-19 12:54:40|7785.71|7785.71|7790.5|7790.5|7790.5|7790.5|7785.13|7785.13|0
1652964890000|2022-05-19 12:54:50|7789.37|7789.37|7787.67|7787.67|7789.37|7789.37|7787.67|7787.67|0
1652964900000|2022-05-19 12:55:00|7787.76|7787.76|7787.76|7787.76|7787.76|7787.76|7787.76|7787.76|0
1652964910000|2022-05-19 12:55:10|7787.73|7787.73|7787.69|7787.69|7788.02|7788.02|7787.69|7787.69|0
1652964920000|2022-05-19 12:55:20|7787.41|7787.41|7785.73|7785.73|7787.41|7787.41|7785.71|7785.71|0
1652964930000|2022-05-19 12:55:30|7785.7|7785.7|7784.54|7784.54|7785.7|7785.7|7784.54|7784.54|0
1652964940000|2022-05-19 12:55:40|7785.67|7785.67|7782.57|7782.57|7785.67|7785.67|7782.57|7782.57|0
1652964950000|2022-05-19 12:55:50|7783.69|7783.69|7783.69|7783.69|7783.69|7783.69|7783.69|7783.69|0
1652964960000|2022-05-19 12:56:00|7782.57|7782.57|7782.57|7782.57|7782.57|7782.57|7782.57|7782.57|0
1652964970000|2022-05-19 12:56:10|7784.26|7784.26|7783.99|7783.99|7784.27|7784.27|7783.99|7783.99|0
1652964980000|2022-05-19 12:56:20|7783.7|7783.7|7785.12|7785.12|7785.12|7785.12|7782.61|7782.61|0
1652964990000|2022-05-19 12:56:30|7785.52|7785.52|7785.86|7785.86|7786.99|7786.99|7785.52|7785.52|0
1652965000000|2022-05-19 12:56:40|7785.85|7785.85|7788.1|7788.1|7788.1|7788.1|7785.84|7785.84|0
1652965010000|2022-05-19 12:56:50|7788.14|7788.14|7789.56|7789.56|7790.97|7790.97|7788.14|7788.14|0
1652965020000|2022-05-19 12:57:00|7790.69|7790.69|7789.55|7789.55|7790.69|7790.69|7789.55|7789.55|0
1652965030000|2022-05-19 12:57:10|7790.69|7790.69|7790.9|7790.9|7790.9|7790.9|7790.62|7790.62|0
1652965040000|2022-05-19 12:57:20|7792.03|7792.03|7792.63|7792.63|7792.63|7792.63|7792.03|7792.03|0
1652965050000|2022-05-19 12:57:30|7792.35|7792.35|7792.63|7792.63|7792.63|7792.63|7792.35|7792.35|0
1652965060000|2022-05-19 12:57:40|7791.5|7791.5|7791.54|7791.54|7791.54|7791.54|7791.5|7791.5|0
1652965070000|2022-05-19 12:57:50|7790.41|7790.41|7790.4|7790.4|7790.41|7790.41|7790.4|7790.4|0
1652965080000|2022-05-19 12:58:00|7790.41|7790.41|7789.23|7789.23|7790.41|7790.41|7788.99|7788.99|0
1652965090000|2022-05-19 12:58:10|7789.24|7789.24|7789.21|7789.21|7789.26|7789.26|7789.21|7789.21|0
1652965100000|2022-05-19 12:58:20|7789.49|7789.49|7789.77|7789.77|7789.77|7789.77|7789.49|7789.49|0
1652965110000|2022-05-19 12:58:30|7788.64|7788.64|7788.64|7788.64|7788.64|7788.64|7788.64|7788.64|0
1652965120000|2022-05-19 12:58:40|7788.93|7788.93|7787.51|7787.51|7788.93|7788.93|7787.51|7787.51|0
1652965140000|2022-05-19 12:59:00|7787.8|7787.8|7790.34|7790.34|7790.34|7790.34|7787.8|7787.8|0
1652965150000|2022-05-19 12:59:10|7790.06|7790.06|7788.64|7788.64|7790.06|7790.06|7788.64|7788.64|0
1652965160000|2022-05-19 12:59:20|7787.51|7787.51|7785.77|7785.77|7787.51|7787.51|7785.77|7785.77|0
1652965170000|2022-05-19 12:59:30|7785.44|7785.44|7782.98|7782.98|7785.44|7785.44|7782.98|7782.98|0
1652965180000|2022-05-19 12:59:40|7783.03|7783.03|7783.05|7783.05|7783.05|7783.05|7783.03|7783.03|0
1652965190000|2022-05-19 12:59:50|7783.02|7783.02|7782.56|7782.56|7783.06|7783.06|7782.49|7782.49|0
1652965200000|2022-05-19 13:00:00|7782.62|7782.62|7788.28|7788.28|7788.28|7788.28|7782.62|7782.62|0
1652965210000|2022-05-19 13:00:10|7789.48|7789.48|7794.28|7794.28|7794.28|7794.28|7789.48|7789.48|0
1652965220000|2022-05-19 13:00:20|7793.15|7793.15|7793.99|7793.99|7793.99|7793.99|7792.86|7792.86|0
1652965230000|2022-05-19 13:00:30|7794.56|7794.56|7795.69|7795.69|7795.97|7795.97|7794.56|7794.56|0
1652965240000|2022-05-19 13:00:40|7796.82|7796.82|7797.95|7797.95|7797.95|7797.95|7796.82|7796.82|0
1652965250000|2022-05-19 13:00:50|7798.23|7798.23|7798.88|7798.88|7798.88|7798.88|7798.23|7798.23|0
1652965260000|2022-05-19 13:01:00|7798.91|7798.91|7800.65|7800.65|7800.65|7800.65|7798.91|7798.91|0
1652965270000|2022-05-19 13:01:10|7799.8|7799.8|7799.8|7799.8|7799.8|7799.8|7799.8|7799.8|0
1652965280000|2022-05-19 13:01:20|7799.76|7799.76|7799.71|7799.71|7799.76|7799.76|7799.7|7799.7|0
1652965290000|2022-05-19 13:01:30|7799.78|7799.78|7800.35|7800.35|7800.35|7800.35|7799.78|7799.78|0
1652965300000|2022-05-19 13:01:40|7801.48|7801.48|7798.66|7798.66|7801.48|7801.48|7798.66|7798.66|0
1652965310000|2022-05-19 13:01:50|7798.09|7798.09|7798.95|7798.95|7798.95|7798.95|7798.06|7798.06|0
1652965330000|2022-05-19 13:02:10|7798.67|7798.67|7798.67|7798.67|7798.67|7798.67|7798.67|7798.67|0
1652965340000|2022-05-19 13:02:20|7798.69|7798.69|7798.65|7798.65|7798.69|7798.69|7798.65|7798.65|0
1652965350000|2022-05-19 13:02:30|7797.52|7797.52|7797.52|7797.52|7797.52|7797.52|7797.52|7797.52|0
1652965360000|2022-05-19 13:02:40|7799.78|7799.78|7800.06|7800.06|7800.06|7800.06|7799.78|7799.78|0
1652965370000|2022-05-19 13:02:50|7800.08|7800.08|7800.08|7800.08|7800.08|7800.08|7800.08|7800.08|0
1652965380000|2022-05-19 13:03:00|7800.05|7800.05|7800.05|7800.05|7801.18|7801.18|7799.48|7799.48|0
1652965390000|2022-05-19 13:03:10|7799.48|7799.48|7798.35|7798.35|7799.48|7799.48|7797.22|7797.22|0
1652965400000|2022-05-19 13:03:20|7799.48|7799.48|7799.48|7799.48|7799.48|7799.48|7799.48|7799.48|0
1652965410000|2022-05-19 13:03:30|7798.35|7798.35|7798.35|7798.35|7798.35|7798.35|7798.35|7798.35|0
1652965420000|2022-05-19 13:03:40|7798.07|7798.07|7799.48|7799.48|7799.48|7799.48|7798.07|7798.07|0
1652965430000|2022-05-19 13:03:50|7799.2|7799.2|7797.78|7797.78|7799.2|7799.2|7797.78|7797.78|0
1652965450000|2022-05-19 13:04:10|7797.76|7797.76|7796.66|7796.66|7797.78|7797.78|7796.66|7796.66|0
1652965460000|2022-05-19 13:04:20|7795.81|7795.81|7794.68|7794.68|7795.81|7795.81|7794.68|7794.68|0
1652965470000|2022-05-19 13:04:30|7794.66|7794.66|7794.06|7794.06|7794.66|7794.66|7794.06|7794.06|0
1652965480000|2022-05-19 13:04:40|7794.35|7794.35|7800.45|7800.45|7800.45|7800.45|7794.35|7794.35|0
1652965490000|2022-05-19 13:04:50|7800.16|7800.16|7800.67|7800.67|7800.67|7800.67|7800.11|7800.11|0
1652965500000|2022-05-19 13:05:00|7801.24|7801.24|7802.93|7802.93|7802.93|7802.93|7801.24|7801.24|0
1652965510000|2022-05-19 13:05:10|7801.8|7801.8|7801.52|7801.52|7801.8|7801.8|7801.52|7801.52|0
1652965520000|2022-05-19 13:05:20|7803.78|7803.78|7803.78|7803.78|7803.78|7803.78|7803.78|7803.78|0
1652965530000|2022-05-19 13:05:30|7802.65|7802.65|7802.65|7802.65|7802.65|7802.65|7802.65|7802.65|0
1652965540000|2022-05-19 13:05:40|7801.52|7801.52|7801.52|7801.52|7801.52|7801.52|7801.52|7801.52|0
1652965560000|2022-05-19 13:06:00|7801.24|7801.24|7802.65|7802.65|7802.65|7802.65|7799.82|7799.82|0
1652965570000|2022-05-19 13:06:10|7803.78|7803.78|7804.91|7804.91|7804.91|7804.91|7803.78|7803.78|0
1652965580000|2022-05-19 13:06:20|7804.62|7804.62|7808.29|7808.29|7809.42|7809.42|7804.62|7804.62|0
1652965590000|2022-05-19 13:06:30|7808.32|7808.32|7807.75|7807.75|7809.45|7809.45|7807.75|7807.75|0
1652965600000|2022-05-19 13:06:40|7807.81|7807.81|7807.82|7807.82|7808.95|7808.95|7807.81|7807.81|0
1652965630000|2022-05-19 13:07:10|7807.25|7807.25|7808.95|7808.95|7808.95|7808.95|7807.25|7807.25|0
1652965640000|2022-05-19 13:07:20|7808.67|7808.67|7808.67|7808.67|7808.67|7808.67|7808.67|7808.67|0
1652965650000|2022-05-19 13:07:30|7807.54|7807.54|7807.25|7807.25|7807.54|7807.54|7807.25|7807.25|0
1652965660000|2022-05-19 13:07:40|7807.54|7807.54|7807.54|7807.54|7807.54|7807.54|7807.54|7807.54|0
1652965670000|2022-05-19 13:07:50|7806.97|7806.97|7805.55|7805.55|7808.1|7808.1|7805.55|7805.55|0
1652965680000|2022-05-19 13:08:00|7804.99|7804.99|7806.68|7806.68|7806.68|7806.68|7804.99|7804.99|0
1652965690000|2022-05-19 13:08:10|7806.72|7806.72|7806.74|7806.74|7806.74|7806.74|7806.72|7806.72|0
1652965700000|2022-05-19 13:08:20|7807.02|7807.02|7807.02|7807.02|7807.02|7807.02|7807.02|7807.02|0
1652965710000|2022-05-19 13:08:30|7806.43|7806.43|7805.29|7805.29|7806.43|7806.43|7805.29|7805.29|0
1652965720000|2022-05-19 13:08:40|7804.16|7804.16|7805.29|7805.29|7805.29|7805.29|7804.16|7804.16|0
1652965730000|2022-05-19 13:08:50|7804.16|7804.16|7804.72|7804.72|7804.72|7804.72|7804.16|7804.16|0
1652965740000|2022-05-19 13:09:00|7804.44|7804.44|7803.86|7803.86|7804.44|7804.44|7803.86|7803.86|0
1652965750000|2022-05-19 13:09:10|7804.43|7804.43|7804.43|7804.43|7804.43|7804.43|7804.43|7804.43|0
1652965760000|2022-05-19 13:09:20|7805.56|7805.56|7806.46|7806.46|7806.46|7806.46|7805.56|7805.56|0
1652965770000|2022-05-19 13:09:30|7806.42|7806.42|7806.45|7806.45|7806.45|7806.45|7806.42|7806.42|0
1652965780000|2022-05-19 13:09:40|7807.02|7807.02|7808.15|7808.15|7808.15|7808.15|7807.02|7807.02|0
1652965790000|2022-05-19 13:09:50|7807.87|7807.87|7807.04|7807.04|7807.87|7807.87|7807.02|7807.02|0
1652965800000|2022-05-19 13:10:00|7807.61|7807.61|7808.17|7808.17|7808.17|7808.17|7807.61|7807.61|0
1652965810000|2022-05-19 13:10:10|7809.3|7809.3|7809.3|7809.3|7809.3|7809.3|7809.3|7809.3|0
1652965820000|2022-05-19 13:10:20|7810.72|7810.72|7808.7|7808.7|7812.13|7812.13|7808.7|7808.7|0
1652965830000|2022-05-19 13:10:30|7809.83|7809.83|7812.37|7812.37|7812.37|7812.37|7809.83|7809.83|0
1652965840000|2022-05-19 13:10:40|7811.24|7811.24|7810.95|7810.95|7811.24|7811.24|7810.95|7810.95|0
1652965850000|2022-05-19 13:10:50|7809.83|7809.83|7809.29|7809.29|7809.83|7809.83|7809.26|7809.26|0
1652965860000|2022-05-19 13:11:00|7808.17|7808.17|7806.24|7806.24|7808.23|7808.23|7806.24|7806.24|0
1652965870000|2022-05-19 13:11:10|7805.95|7805.95|7805.39|7805.39|7805.95|7805.95|7805.39|7805.39|0
1652965880000|2022-05-19 13:11:20|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|0
1652965890000|2022-05-19 13:11:30|7805.68|7805.68|7805.69|7805.69|7805.69|7805.69|7805.68|7805.68|0
1652965900000|2022-05-19 13:11:40|7806.82|7806.82|7809.93|7809.93|7809.93|7809.93|7806.82|7806.82|0
1652965910000|2022-05-19 13:11:50|7810.49|7810.49|7811.92|7811.92|7811.93|7811.93|7810.49|7810.49|0
1652965920000|2022-05-19 13:12:00|7811.9|7811.9|7812.46|7812.46|7812.46|7812.46|7811.9|7811.9|0
1652965930000|2022-05-19 13:12:10|7814.72|7814.72|7814.72|7814.72|7815.85|7815.85|7814.72|7814.72|0
1652965940000|2022-05-19 13:12:20|7814.44|7814.44|7814.44|7814.44|7814.44|7814.44|7814.44|7814.44|0
1652965960000|2022-05-19 13:12:40|7813.87|7813.87|7814.15|7814.15|7814.15|7814.15|7813.87|7813.87|0
1652965970000|2022-05-19 13:12:50|7814.44|7814.44|7814.72|7814.72|7814.72|7814.72|7814.44|7814.44|0
1652965980000|2022-05-19 13:13:00|7814.69|7814.69|7813.56|7813.56|7814.69|7814.69|7813.27|7813.27|0
1652965990000|2022-05-19 13:13:10|7813.27|7813.27|7813.36|7813.36|7813.37|7813.37|7813.27|7813.27|0
1652966000000|2022-05-19 13:13:20|7813.34|7813.34|7813.63|7813.63|7813.63|7813.63|7813.06|7813.06|0
1652966010000|2022-05-19 13:13:30|7813.34|7813.34|7813.4|7813.4|7813.4|7813.4|7813.34|7813.34|0
1652966020000|2022-05-19 13:13:40|7813.38|7813.38|7813.41|7813.41|7813.41|7813.41|7813.38|7813.38|0
1652966030000|2022-05-19 13:13:50|7812|7812|7811.23|7811.23|7812|7812|7810.1|7810.1|0
1652966040000|2022-05-19 13:14:00|7811.51|7811.51|7809.53|7809.53|7811.79|7811.79|7809.53|7809.53|0
1652966060000|2022-05-19 13:14:20|7809.25|7809.25|7808.96|7808.96|7809.25|7809.25|7808.96|7808.96|0
1652966070000|2022-05-19 13:14:30|7808.88|7808.88|7807.78|7807.78|7808.88|7808.88|7807.75|7807.75|0
1652966080000|2022-05-19 13:14:40|7810.32|7810.32|7812.06|7812.06|7812.9|7812.9|7809.19|7809.19|0
1652966090000|2022-05-19 13:14:50|7813.19|7813.19|7813.19|7813.19|7813.19|7813.19|7813.19|7813.19|0
1652966100000|2022-05-19 13:15:00|7813.47|7813.47|7812.34|7812.34|7813.47|7813.47|7812.34|7812.34|0
1652966110000|2022-05-19 13:15:10|7811.21|7811.21|7811.21|7811.21|7811.21|7811.21|7811.21|7811.21|0
1652966120000|2022-05-19 13:15:20|7812.34|7812.34|7811.21|7811.21|7812.34|7812.34|7811.21|7811.21|0
1652966130000|2022-05-19 13:15:30|7811.25|7811.25|7810.97|7810.97|7811.25|7811.25|7810.97|7810.97|0
1652966140000|2022-05-19 13:15:40|7810.93|7810.93|7808.67|7808.67|7810.93|7810.93|7808.67|7808.67|0
1652966150000|2022-05-19 13:15:50|7808.96|7808.96|7807.26|7807.26|7808.96|7808.96|7807.26|7807.26|0
1652966160000|2022-05-19 13:16:00|7808.39|7808.39|7808.39|7808.39|7809.8|7809.8|7808.39|7808.39|0
1652966170000|2022-05-19 13:16:10|7806.69|7806.69|7804.64|7804.64|7806.69|7806.69|7804.64|7804.64|0
1652966180000|2022-05-19 13:16:20|7804.36|7804.36|7803.91|7803.91|7804.43|7804.43|7803.86|7803.86|0
1652966190000|2022-05-19 13:16:30|7803.35|7803.35|7802.74|7802.74|7803.91|7803.91|7802.74|7802.74|0
1652966200000|2022-05-19 13:16:40|7803.59|7803.59|7803.65|7803.65|7803.65|7803.65|7803.59|7803.59|0
1652966210000|2022-05-19 13:16:50|7804.21|7804.21|7802.74|7802.74|7804.21|7804.21|7802.74|7802.74|0
1652966220000|2022-05-19 13:17:00|7803.03|7803.03|7806.19|7806.19|7806.19|7806.19|7803.03|7803.03|0
1652966230000|2022-05-19 13:17:10|7805.34|7805.34|7803.65|7803.65|7805.34|7805.34|7803.65|7803.65|0
1652966250000|2022-05-19 13:17:30|7803.08|7803.08|7803.93|7803.93|7803.93|7803.93|7803.08|7803.08|0
1652966260000|2022-05-19 13:17:40|7806.19|7806.19|7805.34|7805.34|7806.47|7806.47|7805.34|7805.34|0
1652966270000|2022-05-19 13:17:50|7805.63|7805.63|7805.91|7805.91|7805.91|7805.91|7805.63|7805.63|0
1652966280000|2022-05-19 13:18:00|7804.78|7804.78|7804.78|7804.78|7804.78|7804.78|7804.78|7804.78|0
1652966290000|2022-05-19 13:18:10|7804.5|7804.5|7803.06|7803.06|7804.5|7804.5|7802.52|7802.52|0
1652966300000|2022-05-19 13:18:20|7805.32|7805.32|7804.19|7804.19|7805.32|7805.32|7804.19|7804.19|0
1652966310000|2022-05-19 13:18:30|7804.47|7804.47|7804.47|7804.47|7804.47|7804.47|7804.47|7804.47|0
1652966320000|2022-05-19 13:18:40|7805.6|7805.6|7805.88|7805.88|7807.01|7807.01|7805.6|7805.6|0
1652966330000|2022-05-19 13:18:50|7805.6|7805.6|7805.32|7805.32|7805.6|7805.6|7805.32|7805.32|0
1652966340000|2022-05-19 13:19:00|7805.03|7805.03|7802.77|7802.77|7805.03|7805.03|7802.77|7802.77|0
1652966350000|2022-05-19 13:19:10|7802.73|7802.73|7802.19|7802.19|7802.73|7802.73|7802.19|7802.19|0
1652966370000|2022-05-19 13:19:30|7801.62|7801.62|7801.84|7801.84|7801.9|7801.9|7801.62|7801.62|0
1652966380000|2022-05-19 13:19:40|7801.28|7801.28|7801.26|7801.26|7801.28|7801.28|7800.98|7800.98|0
1652966390000|2022-05-19 13:19:50|7801.55|7801.55|7801.55|7801.55|7801.55|7801.55|7801.55|7801.55|0
1652966400000|2022-05-19 13:20:00|7800.98|7800.98|7801.26|7801.26|7801.26|7801.26|7799.85|7799.85|0
1652966410000|2022-05-19 13:20:10|7801.55|7801.55|7802.45|7802.45|7802.69|7802.69|7801.55|7801.55|0
1652966420000|2022-05-19 13:20:20|7801.32|7801.32|7801.03|7801.03|7801.32|7801.32|7800.75|7800.75|0
1652966430000|2022-05-19 13:20:30|7800.75|7800.75|7800.73|7800.73|7800.75|7800.75|7800.73|7800.73|0
1652966440000|2022-05-19 13:20:40|7800.16|7800.16|7799.88|7799.88|7800.16|7800.16|7799.88|7799.88|0
1652966450000|2022-05-19 13:20:50|7799.89|7799.89|7800.43|7800.43|7800.46|7800.46|7799.89|7799.89|0
1652966460000|2022-05-19 13:21:00|7800.45|7800.45|7801.01|7801.01|7801.01|7801.01|7800.45|7800.45|0
1652966470000|2022-05-19 13:21:10|7802.14|7802.14|7802.14|7802.14|7802.14|7802.14|7802.14|7802.14|0
1652966480000|2022-05-19 13:21:20|7801.01|7801.01|7801.01|7801.01|7801.01|7801.01|7801.01|7801.01|0
1652966500000|2022-05-19 13:21:40|7800.45|7800.45|7800.45|7800.45|7800.45|7800.45|7800.45|7800.45|0
1652966510000|2022-05-19 13:21:50|7800.73|7800.73|7802.43|7802.43|7802.43|7802.43|7800.73|7800.73|0
1652966520000|2022-05-19 13:22:00|7802.45|7802.45|7802.55|7802.55|7802.55|7802.55|7802.45|7802.45|0
1652966530000|2022-05-19 13:22:10|7803.68|7803.68|7800.3|7800.3|7803.69|7803.69|7800.3|7800.3|0
1652966540000|2022-05-19 13:22:20|7800.01|7800.01|7800.58|7800.58|7800.58|7800.58|7800.01|7800.01|0
1652966550000|2022-05-19 13:22:30|7801.71|7801.71|7803.4|7803.4|7803.4|7803.4|7801.71|7801.71|0
1652966560000|2022-05-19 13:22:40|7803.42|7803.42|7800.6|7800.6|7803.42|7803.42|7800.6|7800.6|0
1652966570000|2022-05-19 13:22:50|7800.32|7800.32|7800.28|7800.28|7800.32|7800.32|7800.28|7800.28|0
1652966580000|2022-05-19 13:23:00|7800.56|7800.56|7800.6|7800.6|7800.6|7800.6|7800.56|7800.56|0
1652966590000|2022-05-19 13:23:10|7802.86|7802.86|7803.99|7803.99|7803.99|7803.99|7802.86|7802.86|0
1652966610000|2022-05-19 13:23:30|7802.86|7802.86|7805.76|7805.76|7805.76|7805.76|7802.86|7802.86|0
1652966620000|2022-05-19 13:23:40|7804.34|7804.34|7802.14|7802.14|7804.34|7804.34|7801.52|7801.52|0
1652966630000|2022-05-19 13:23:50|7803.26|7803.26|7804.39|7804.39|7804.68|7804.68|7803.26|7803.26|0
1652966640000|2022-05-19 13:24:00|7804.68|7804.68|7804.68|7804.68|7804.68|7804.68|7804.68|7804.68|0
1652966650000|2022-05-19 13:24:10|7804.7|7804.7|7804.7|7804.7|7804.7|7804.7|7804.7|7804.7|0
1652966660000|2022-05-19 13:24:20|7804.41|7804.41|7804.7|7804.7|7804.7|7804.7|7804.41|7804.41|0
1652966670000|2022-05-19 13:24:30|7803.57|7803.57|7801.82|7801.82|7804.13|7804.13|7801.53|7801.53|0
1652966680000|2022-05-19 13:24:40|7801.84|7801.84|7801.84|7801.84|7801.84|7801.84|7801.84|7801.84|0
1652966690000|2022-05-19 13:24:50|7800.7|7800.7|7800.14|7800.14|7800.7|7800.7|7800.14|7800.14|0
1652966700000|2022-05-19 13:25:00|7800.7|7800.7|7803.81|7803.81|7803.81|7803.81|7800.7|7800.7|0
1652966710000|2022-05-19 13:25:10|7803.53|7803.53|7804.13|7804.13|7804.13|7804.13|7803.53|7803.53|0
1652966720000|2022-05-19 13:25:20|7802.15|7802.15|7802.15|7802.15|7802.18|7802.18|7802.15|7802.15|0
1652966730000|2022-05-19 13:25:30|7801.02|7801.02|7801.02|7801.02|7801.02|7801.02|7801.02|7801.02|0
1652966740000|2022-05-19 13:25:40|7800.46|7800.46|7800.76|7800.76|7800.76|7800.76|7800.46|7800.46|0
1652966760000|2022-05-19 13:26:00|7801.89|7801.89|7801.89|7801.89|7802.17|7802.17|7801.89|7801.89|0
1652966770000|2022-05-19 13:26:10|7801.87|7801.87|7800.73|7800.73|7801.87|7801.87|7800.73|7800.73|0
1652966780000|2022-05-19 13:26:20|7800.72|7800.72|7800.19|7800.19|7800.72|7800.72|7799.59|7799.59|0
1652966790000|2022-05-19 13:26:30|7799.91|7799.91|7800.48|7800.48|7801.88|7801.88|7799.91|7799.91|0
1652966810000|2022-05-19 13:26:50|7799.92|7799.92|7800.4|7800.4|7800.48|7800.48|7799.92|7799.92|0
1652966820000|2022-05-19 13:27:00|7801.53|7801.53|7803.51|7803.51|7803.79|7803.79|7801.53|7801.53|0
1652966830000|2022-05-19 13:27:10|7804.64|7804.64|7805.5|7805.5|7806.91|7806.91|7804.64|7804.64|0
1652966860000|2022-05-19 13:27:40|7805.78|7805.78|7807.19|7807.19|7807.48|7807.48|7805.78|7805.78|0
1652966870000|2022-05-19 13:27:50|7807.76|7807.76|7807.76|7807.76|7807.76|7807.76|7807.76|7807.76|0
1652966880000|2022-05-19 13:28:00|7810.02|7810.02|7810.03|7810.03|7810.03|7810.03|7810.02|7810.02|0
1652966890000|2022-05-19 13:28:10|7810.01|7810.01|7810.57|7810.57|7810.57|7810.57|7810.01|7810.01|0
1652966900000|2022-05-19 13:28:20|7811.7|7811.7|7812.55|7812.55|7812.55|7812.55|7811.7|7811.7|0
1652966910000|2022-05-19 13:28:30|7811.42|7811.42|7811.42|7811.42|7811.42|7811.42|7811.42|7811.42|0
1652966920000|2022-05-19 13:28:40|7811.14|7811.14|7810.26|7810.26|7811.14|7811.14|7810.26|7810.26|0
1652966930000|2022-05-19 13:28:50|7810.28|7810.28|7809.15|7809.15|7810.57|7810.57|7809.15|7809.15|0
1652966940000|2022-05-19 13:29:00|7809.43|7809.43|7810|7810|7810|7810|7809.43|7809.43|0
1652966950000|2022-05-19 13:29:10|7809.72|7809.72|7806.58|7806.58|7809.72|7809.72|7806.3|7806.3|0
1652966960000|2022-05-19 13:29:20|7806.56|7806.56|7804.54|7804.54|7806.56|7806.56|7802.85|7802.85|0
1652966970000|2022-05-19 13:29:30|7804.82|7804.82|7805.1|7805.1|7805.1|7805.1|7804.54|7804.54|0
1652966980000|2022-05-19 13:29:40|7806.23|7806.23|7805.38|7805.38|7806.52|7806.52|7805.38|7805.38|0
1652966990000|2022-05-19 13:29:50|7802.84|7802.84|7797.46|7797.46|7802.84|7802.84|7797.46|7797.46|0
1652967000000|2022-05-19 13:30:00|7796.89|7796.89|7801.03|7801.03|7801.03|7801.03|7791.27|7791.27|0
1652967010000|2022-05-19 13:30:10|7801.32|7801.32|7796.52|7796.52|7804.16|7804.16|7795.67|7795.67|0
1652967020000|2022-05-19 13:30:20|7797.65|7797.65|7803.88|7803.88|7803.88|7803.88|7797.37|7797.37|0
1652967030000|2022-05-19 13:30:30|7804.17|7804.17|7808.08|7808.08|7808.37|7808.37|7804.17|7804.17|0
1652967040000|2022-05-19 13:30:40|7808.12|7808.12|7809.09|7809.09|7810.23|7810.23|7806.14|7806.14|0
1652967050000|2022-05-19 13:30:50|7806.84|7806.84|7805.7|7805.7|7808.22|7808.22|7805.36|7805.36|0
1652967060000|2022-05-19 13:31:00|7805.74|7805.74|7815.92|7815.92|7815.92|7815.92|7805.66|7805.66|0
1652967070000|2022-05-19 13:31:10|7817.05|7817.05|7810.6|7810.6|7817.05|7817.05|7809.47|7809.47|0
1652967080000|2022-05-19 13:31:20|7811.17|7811.17|7811.75|7811.75|7811.75|7811.75|7810.88|7810.88|0
1652967090000|2022-05-19 13:31:30|7812.6|7812.6|7820.33|7820.33|7820.33|7820.33|7812.6|7812.6|0
1652967100000|2022-05-19 13:31:40|7820.62|7820.62|7814.4|7814.4|7820.62|7820.62|7813.83|7813.83|0
1652967110000|2022-05-19 13:31:50|7814.97|7814.97|7820.05|7820.05|7820.62|7820.62|7814.97|7814.97|0
1652967120000|2022-05-19 13:32:00|7820.62|7820.62|7820.62|7820.62|7821.75|7821.75|7818.92|7818.92|0
1652967130000|2022-05-19 13:32:10|7821.18|7821.18|7821.23|7821.23|7824.29|7824.29|7821.18|7821.18|0
1652967140000|2022-05-19 13:32:20|7821.25|7821.25|7817.29|7817.29|7824.92|7824.92|7816.73|7816.73|0
1652967150000|2022-05-19 13:32:30|7817.86|7817.86|7819.28|7819.28|7819.28|7819.28|7817.29|7817.29|0
1652967160000|2022-05-19 13:32:40|7823.79|7823.79|7824.38|7824.38|7824.66|7824.66|7823.79|7823.79|0
1652967170000|2022-05-19 13:32:50|7825.51|7825.51|7825.79|7825.79|7825.79|7825.79|7825.51|7825.51|0
1652967180000|2022-05-19 13:33:00|7824.38|7824.38|7822.4|7822.4|7825.22|7825.22|7822.4|7822.4|0
1652967190000|2022-05-19 13:33:10|7819.28|7819.28|7823.57|7823.57|7823.57|7823.57|7819.28|7819.28|0
1652967200000|2022-05-19 13:33:20|7823.61|7823.61|7824.59|7824.59|7825.66|7825.66|7823.61|7823.61|0
1652967210000|2022-05-19 13:33:30|7825.71|7825.71|7832.21|7832.21|7832.21|7832.21|7823.15|7823.15|0
1652967220000|2022-05-19 13:33:40|7833.62|7833.62|7830.25|7830.25|7835.03|7835.03|7830.23|7830.23|0
1652967230000|2022-05-19 13:33:50|7829.69|7829.69|7830.25|7830.25|7830.82|7830.82|7828.56|7828.56|0
1652967240000|2022-05-19 13:34:00|7830.54|7830.54|7833.37|7833.37|7834.5|7834.5|7830.54|7830.54|0
1652967250000|2022-05-19 13:34:10|7834.22|7834.22|7833.93|7833.93|7834.22|7834.22|7828.56|7828.56|0
1652967260000|2022-05-19 13:34:20|7833.98|7833.98|7830.83|7830.83|7834.83|7834.83|7830.54|7830.54|0
1652967270000|2022-05-19 13:34:30|7830.26|7830.26|7832.88|7832.88|7833.65|7833.65|7830.26|7830.26|0
1652967280000|2022-05-19 13:34:40|7834.3|7834.3|7833.73|7833.73|7837.69|7837.69|7833.73|7833.73|0
1652967290000|2022-05-19 13:34:50|7834.01|7834.01|7833.63|7833.63|7834.27|7834.27|7833.63|7833.63|0
1652967300000|2022-05-19 13:35:00|7834.48|7834.48|7833.92|7833.92|7834.48|7834.48|7832.5|7832.5|0
1652967310000|2022-05-19 13:35:10|7834.2|7834.2|7836.58|7836.58|7839.16|7839.16|7834.2|7834.2|0
1652967320000|2022-05-19 13:35:20|7836.3|7836.3|7833.74|7833.74|7836.3|7836.3|7833.74|7833.74|0
1652967330000|2022-05-19 13:35:30|7834.87|7834.87|7832.61|7832.61|7835.15|7835.15|7832.57|7832.57|0
1652967340000|2022-05-19 13:35:40|7833.17|7833.17|7835.71|7835.71|7835.71|7835.71|7832.61|7832.61|0
1652967350000|2022-05-19 13:35:50|7830.07|7830.07|7834.59|7834.59|7834.59|7834.59|7830.07|7830.07|0
1652967360000|2022-05-19 13:36:00|7834.31|7834.31|7838.27|7838.27|7838.28|7838.28|7834.31|7834.31|0
1652967370000|2022-05-19 13:36:10|7839.12|7839.12|7842.51|7842.51|7842.51|7842.51|7838.84|7838.84|0
1652967380000|2022-05-19 13:36:20|7841.38|7841.38|7841.38|7841.38|7842.79|7842.79|7840.25|7840.25|0
1652967390000|2022-05-19 13:36:30|7842.52|7842.52|7848.29|7848.29|7848.29|7848.29|7842.52|7842.52|0
1652967400000|2022-05-19 13:36:40|7848.01|7848.01|7848.01|7848.01|7848.01|7848.01|7847.16|7847.16|0
1652967410000|2022-05-19 13:36:50|7849.14|7849.14|7851.24|7851.24|7852.37|7852.37|7849.14|7849.14|0
1652967420000|2022-05-19 13:37:00|7850.67|7850.67|7857.79|7857.79|7857.79|7857.79|7847.28|7847.28|0
1652967430000|2022-05-19 13:37:10|7858.36|7858.36|7855.53|7855.53|7859.77|7859.77|7855.53|7855.53|0
1652967440000|2022-05-19 13:37:20|7855.52|7855.52|7856.15|7856.15|7856.17|7856.17|7855.28|7855.28|0
1652967450000|2022-05-19 13:37:30|7856.43|7856.43|7856.48|7856.48|7856.71|7856.71|7855.29|7855.29|0
1652967460000|2022-05-19 13:37:40|7859.87|7859.87|7865.87|7865.87|7865.87|7865.87|7859.87|7859.87|0
1652967470000|2022-05-19 13:37:50|7866.15|7866.15|7867.28|7867.28|7867.84|7867.84|7865.59|7865.59|0
1652967480000|2022-05-19 13:38:00|7867.32|7867.32|7865.11|7865.11|7869.58|7869.58|7864.54|7864.54|0
1652967490000|2022-05-19 13:38:10|7865.39|7865.39|7869.07|7869.07|7870.19|7870.19|7865.39|7865.39|0
1652967500000|2022-05-19 13:38:20|7868.5|7868.5|7869.68|7869.68|7870.24|7870.24|7868.5|7868.5|0
1652967510000|2022-05-19 13:38:30|7869.69|7869.69|7870.08|7870.08|7870.08|7870.08|7869.68|7869.68|0
1652967520000|2022-05-19 13:38:40|7870.09|7870.09|7869.27|7869.27|7873.22|7873.22|7869.27|7869.27|0
1652967530000|2022-05-19 13:38:50|7870.12|7870.12|7872.33|7872.33|7872.33|7872.33|7869.58|7869.58|0
1652967540000|2022-05-19 13:39:00|7872.35|7872.35|7875.44|7875.44|7875.44|7875.44|7871.22|7871.22|0
1652967550000|2022-05-19 13:39:10|7875.99|7875.99|7872.6|7872.6|7876.28|7876.28|7872.6|7872.6|0
1652967560000|2022-05-19 13:39:20|7871.47|7871.47|7873.36|7873.36|7874.29|7874.29|7871.47|7871.47|0
1652967570000|2022-05-19 13:39:30|7871.1|7871.1|7872.19|7872.19|7872.23|7872.23|7871.1|7871.1|0
1652967580000|2022-05-19 13:39:40|7872.47|7872.47|7874.17|7874.17|7874.17|7874.17|7871.34|7871.34|0
1652967590000|2022-05-19 13:39:50|7874.18|7874.18|7880.18|7880.18|7881.03|7881.03|7874.18|7874.18|0
1652967600000|2022-05-19 13:40:00|7883.01|7883.01|7882.31|7882.31|7884.58|7884.58|7882.31|7882.31|0
1652967610000|2022-05-19 13:40:10|7882.6|7882.6|7881.44|7881.44|7882.88|7882.88|7881.44|7881.44|0
1652967620000|2022-05-19 13:40:20|7880.32|7880.32|7880.9|7880.9|7883.15|7883.15|7879.77|7879.77|0
1652967630000|2022-05-19 13:40:30|7879.77|7879.77|7882.59|7882.59|7882.59|7882.59|7877.22|7877.22|0
1652967640000|2022-05-19 13:40:40|7883.72|7883.72|7883.16|7883.16|7883.72|7883.72|7878.07|7878.07|0
1652967650000|2022-05-19 13:40:50|7884.29|7884.29|7885.46|7885.46|7887.96|7887.96|7883.44|7883.44|0
1652967660000|2022-05-19 13:41:00|7886.02|7886.02|7884.91|7884.91|7886.02|7886.02|7884.88|7884.88|0
1652967670000|2022-05-19 13:41:10|7885.47|7885.47|7888.05|7888.05|7889.76|7889.76|7885.47|7885.47|0
1652967680000|2022-05-19 13:41:20|7889.18|7889.18|7884.38|7884.38|7889.47|7889.47|7884.38|7884.38|0
1652967690000|2022-05-19 13:41:30|7886.64|7886.64|7884.07|7884.07|7886.64|7886.64|7883.78|7883.78|0
1652967700000|2022-05-19 13:41:40|7882.89|7882.89|7878.2|7878.2|7882.89|7882.89|7878.19|7878.19|0
1652967710000|2022-05-19 13:41:50|7879.33|7879.33|7876.99|7876.99|7879.9|7879.9|7874.45|7874.45|0
1652967720000|2022-05-19 13:42:00|7876.71|7876.71|7872.8|7872.8|7876.71|7876.71|7872.8|7872.8|0
1652967730000|2022-05-19 13:42:10|7873.65|7873.65|7873.36|7873.36|7873.65|7873.65|7873.36|7873.36|0
1652967740000|2022-05-19 13:42:20|7873.93|7873.93|7871.06|7871.06|7873.93|7873.93|7870.81|7870.81|0
1652967750000|2022-05-19 13:42:30|7869.92|7869.92|7870.08|7870.08|7870.76|7870.76|7868.94|7868.94|0
1652967760000|2022-05-19 13:42:40|7870.36|7870.36|7869.19|7869.19|7873.19|7873.19|7869.19|7869.19|0
1652967770000|2022-05-19 13:42:50|7868.07|7868.07|7869.48|7869.48|7869.48|7869.48|7868.06|7868.06|0
1652967780000|2022-05-19 13:43:00|7868.92|7868.92|7869.76|7869.76|7870.33|7870.33|7866.94|7866.94|0
1652967790000|2022-05-19 13:43:10|7869.48|7869.48|7863.17|7863.17|7869.48|7869.48|7863.17|7863.17|0
1652967800000|2022-05-19 13:43:20|7863.74|7863.74|7862.88|7862.88|7863.74|7863.74|7860.06|7860.06|0
1652967810000|2022-05-19 13:43:30|7862.6|7862.6|7861.74|7861.74|7862.6|7862.6|7860.89|7860.89|0
1652967820000|2022-05-19 13:43:40|7861.46|7861.46|7861.46|7861.46|7864|7864|7861.17|7861.17|0
1652967830000|2022-05-19 13:43:50|7861.17|7861.17|7860.14|7860.14|7861.17|7861.17|7858.73|7858.73|0
1652967840000|2022-05-19 13:44:00|7860.99|7860.99|7865.91|7865.91|7866.76|7866.76|7860.99|7860.99|0
1652967850000|2022-05-19 13:44:10|7866.2|7866.2|7866.8|7866.8|7867.93|7867.93|7866.2|7866.2|0
1652967860000|2022-05-19 13:44:20|7866.23|7866.23|7862.52|7862.52|7866.23|7866.23|7860.83|7860.83|0
1652967870000|2022-05-19 13:44:30|7861.39|7861.39|7862.52|7862.52|7862.8|7862.8|7860.54|7860.54|0
1652967880000|2022-05-19 13:44:40|7862.56|7862.56|7861.31|7861.31|7862.56|7862.56|7859.93|7859.93|0
1652967890000|2022-05-19 13:44:50|7859.34|7859.34|7858.71|7858.71|7861.01|7861.01|7856.73|7856.73|0
1652967900000|2022-05-19 13:45:00|7858.43|7858.43|7859.56|7859.56|7860.69|7860.69|7858.43|7858.43|0
1652967910000|2022-05-19 13:45:10|7859.28|7859.28|7858.66|7858.66|7859.28|7859.28|7855.78|7855.78|0
1652967920000|2022-05-19 13:45:20|7859.79|7859.79|7856.97|7856.97|7859.79|7859.79|7855.84|7855.84|0
1652967930000|2022-05-19 13:45:30|7858.09|7858.09|7861.44|7861.44|7861.44|7861.44|7858.05|7858.05|0
1652967940000|2022-05-19 13:45:40|7862.57|7862.57|7863.42|7863.42|7863.42|7863.42|7862.57|7862.57|0
1652967950000|2022-05-19 13:45:50|7864.27|7864.27|7862.34|7862.34|7866.57|7866.57|7862.34|7862.34|0
1652967960000|2022-05-19 13:46:00|7861.21|7861.21|7858.29|7858.29|7861.21|7861.21|7858.01|7858.01|0
1652967970000|2022-05-19 13:46:10|7857.72|7857.72|7858.84|7858.84|7858.86|7858.86|7854.9|7854.9|0
1652967980000|2022-05-19 13:46:20|7858.83|7858.83|7857.69|7857.69|7860.52|7860.52|7857.69|7857.69|0
1652967990000|2022-05-19 13:46:30|7854.31|7854.31|7853.13|7853.13|7854.31|7854.31|7853.13|7853.13|0
1652968000000|2022-05-19 13:46:40|7853.99|7853.99|7855.96|7855.96|7855.96|7855.96|7853.7|7853.7|0
1652968010000|2022-05-19 13:46:50|7856.53|7856.53|7854.83|7854.83|7856.53|7856.53|7854.75|7854.75|0
1652968020000|2022-05-19 13:47:00|7853.7|7853.7|7851.82|7851.82|7853.7|7853.7|7851.26|7851.26|0
1652968030000|2022-05-19 13:47:10|7849.56|7849.56|7847.3|7847.3|7849.56|7849.56|7845.32|7845.32|0
1652968040000|2022-05-19 13:47:20|7846.73|7846.73|7844.45|7844.45|7847.58|7847.58|7844.45|7844.45|0
1652968050000|2022-05-19 13:47:30|7843.6|7843.6|7844.66|7844.66|7844.66|7844.66|7842.12|7842.12|0
1652968060000|2022-05-19 13:47:40|7845.79|7845.79|7845.79|7845.79|7846.92|7846.92|7845.79|7845.79|0
1652968070000|2022-05-19 13:47:50|7845.23|7845.23|7844.95|7844.95|7845.51|7845.51|7843.81|7843.81|0
1652968080000|2022-05-19 13:48:00|7844.38|7844.38|7845.8|7845.8|7846.08|7846.08|7844.38|7844.38|0
1652968090000|2022-05-19 13:48:10|7845.51|7845.51|7841.82|7841.82|7845.51|7845.51|7840.41|7840.41|0
1652968100000|2022-05-19 13:48:20|7840.97|7840.97|7834.58|7834.58|7840.97|7840.97|7834.57|7834.57|0
1652968110000|2022-05-19 13:48:30|7834.01|7834.01|7827.07|7827.07|7834.01|7834.01|7827.07|7827.07|0
1652968120000|2022-05-19 13:48:40|7827.36|7827.36|7826.66|7826.66|7827.36|7827.36|7826.38|7826.38|0
1652968130000|2022-05-19 13:48:50|7826.38|7826.38|7828.9|7828.9|7828.93|7828.93|7826.38|7826.38|0
1652968140000|2022-05-19 13:49:00|7829.75|7829.75|7830.6|7830.6|7832.58|7832.58|7829.75|7829.75|0
1652968150000|2022-05-19 13:49:10|7829.19|7829.19|7826.6|7826.6|7829.19|7829.19|7826.6|7826.6|0
1652968160000|2022-05-19 13:49:20|7826.03|7826.03|7826.03|7826.03|7826.88|7826.88|7826.03|7826.03|0
1652968170000|2022-05-19 13:49:30|7824.9|7824.9|7824.9|7824.9|7825.47|7825.47|7823.77|7823.77|0
1652968180000|2022-05-19 13:49:40|7825.75|7825.75|7825.47|7825.47|7825.75|7825.75|7825.47|7825.47|0
1652968190000|2022-05-19 13:49:50|7825.19|7825.19|7822.65|7822.65|7825.19|7825.19|7822.64|7822.64|0
1652968200000|2022-05-19 13:50:00|7822.93|7822.93|7823.21|7823.21|7823.21|7823.21|7822.93|7822.93|0
1652968210000|2022-05-19 13:50:10|7823.2|7823.2|7822.58|7822.58|7823.48|7823.48|7822.58|7822.58|0
1652968220000|2022-05-19 13:50:20|7822.29|7822.29|7820.58|7820.58|7822.29|7822.29|7820.02|7820.02|0
1652968230000|2022-05-19 13:50:30|7820.56|7820.56|7816.43|7816.43|7820.56|7820.56|7816.43|7816.43|0
1652968240000|2022-05-19 13:50:40|7816.99|7816.99|7818.19|7818.19|7818.19|7818.19|7816.99|7816.99|0
1652968250000|2022-05-19 13:50:50|7817.91|7817.91|7818.75|7818.75|7818.75|7818.75|7817.6|7817.6|0
1652968260000|2022-05-19 13:51:00|7818.77|7818.77|7819.9|7819.9|7820.75|7820.75|7818.77|7818.77|0
1652968270000|2022-05-19 13:51:10|7819.34|7819.34|7815.93|7815.93|7819.34|7819.34|7815.93|7815.93|0
1652968280000|2022-05-19 13:51:20|7816.21|7816.21|7815.09|7815.09|7816.78|7816.78|7815.09|7815.09|0
1652968290000|2022-05-19 13:51:30|7815.07|7815.07|7813.38|7813.38|7815.92|7815.92|7813.38|7813.38|0
1652968300000|2022-05-19 13:51:40|7813.1|7813.1|7813.57|7813.57|7813.57|7813.57|7809.94|7809.94|0
1652968310000|2022-05-19 13:51:50|7813.86|7813.86|7816.99|7816.99|7817.55|7817.55|7813.86|7813.86|0
1652968320000|2022-05-19 13:52:00|7816.7|7816.7|7818.96|7818.96|7818.96|7818.96|7816.7|7816.7|0
1652968330000|2022-05-19 13:52:10|7818.68|7818.68|7819.25|7819.25|7819.25|7819.25|7818.68|7818.68|0
1652968340000|2022-05-19 13:52:20|7818.96|7818.96|7818.33|7818.33|7820.09|7820.09|7818.33|7818.33|0
1652968350000|2022-05-19 13:52:30|7819.18|7819.18|7819.18|7819.18|7819.18|7819.18|7819.18|7819.18|0
1652968360000|2022-05-19 13:52:40|7818.61|7818.61|7818.03|7818.03|7818.61|7818.61|7818.03|7818.03|0
1652968370000|2022-05-19 13:52:50|7817.46|7817.46|7815.73|7815.73|7818.31|7818.31|7815.44|7815.44|0
1652968380000|2022-05-19 13:53:00|7816.01|7816.01|7817.14|7817.14|7817.14|7817.14|7816.01|7816.01|0
1652968390000|2022-05-19 13:53:10|7818.27|7818.27|7813.78|7813.78|7818.27|7818.27|7813.78|7813.78|0
1652968400000|2022-05-19 13:53:20|7810.66|7810.66|7807.55|7807.55|7810.66|7810.66|7807.25|7807.25|0
1652968410000|2022-05-19 13:53:30|7808.12|7808.12|7811.14|7811.14|7811.14|7811.14|7808.12|7808.12|0
1652968420000|2022-05-19 13:53:40|7810.57|7810.57|7813.86|7813.86|7813.86|7813.86|7810.57|7810.57|0
1652968430000|2022-05-19 13:53:50|7814.71|7814.71|7816.13|7816.13|7816.44|7816.44|7814.71|7814.71|0
1652968440000|2022-05-19 13:54:00|7817.82|7817.82|7817.82|7817.82|7819.52|7819.52|7817.82|7817.82|0
1652968450000|2022-05-19 13:54:10|7817.88|7817.88|7821.27|7821.27|7821.27|7821.27|7817.88|7817.88|0
1652968460000|2022-05-19 13:54:20|7822.97|7822.97|7824.14|7824.14|7824.15|7824.15|7822.97|7822.97|0
1652968470000|2022-05-19 13:54:30|7824.99|7824.99|7826.26|7826.26|7828.2|7828.2|7824.99|7824.99|0
1652968480000|2022-05-19 13:54:40|7827.11|7827.11|7826.55|7826.55|7827.11|7827.11|7826.55|7826.55|0
1652968490000|2022-05-19 13:54:50|7827.67|7827.67|7830.49|7830.49|7833.31|7833.31|7827.67|7827.67|0
1652968500000|2022-05-19 13:55:00|7830.21|7830.21|7835.95|7835.95|7837.36|7837.36|7830.21|7830.21|0
1652968510000|2022-05-19 13:55:10|7836.23|7836.23|7830.87|7830.87|7837.36|7837.36|7830.87|7830.87|0
1652968520000|2022-05-19 13:55:20|7831.72|7831.72|7835.39|7835.39|7835.39|7835.39|7831.72|7831.72|0
1652968530000|2022-05-19 13:55:30|7834.82|7834.82|7839.39|7839.39|7839.39|7839.39|7834.82|7834.82|0
1652968540000|2022-05-19 13:55:40|7840.81|7840.81|7845.33|7845.33|7845.33|7845.33|7840.24|7840.24|0
1652968550000|2022-05-19 13:55:50|7845.04|7845.04|7846.45|7846.45|7846.45|7846.45|7845.04|7845.04|0
1652968560000|2022-05-19 13:56:00|7847.39|7847.39|7848.57|7848.57|7850.27|7850.27|7847.39|7847.39|0
1652968570000|2022-05-19 13:56:10|7847.44|7847.44|7847.44|7847.44|7847.44|7847.44|7847.16|7847.16|0
1652968580000|2022-05-19 13:56:20|7850.83|7850.83|7846.59|7846.59|7850.83|7850.83|7846.59|7846.59|0
1652968590000|2022-05-19 13:56:30|7845.46|7845.46|7842.93|7842.93|7845.46|7845.46|7842.93|7842.93|0
1652968600000|2022-05-19 13:56:40|7841.8|7841.8|7840.95|7840.95|7841.8|7841.8|7840.95|7840.95|0
1652968610000|2022-05-19 13:56:50|7840.67|7840.67|7841.16|7841.16|7842.29|7842.29|7839.75|7839.75|0
1652968620000|2022-05-19 13:57:00|7842.01|7842.01|7846.1|7846.1|7846.1|7846.1|7842.01|7842.01|0
1652968630000|2022-05-19 13:57:10|7845.81|7845.81|7844.11|7844.11|7845.81|7845.81|7844.11|7844.11|0
1652968640000|2022-05-19 13:57:20|7842.98|7842.98|7839.6|7839.6|7842.98|7842.98|7839.59|7839.59|0
1652968650000|2022-05-19 13:57:30|7838.47|7838.47|7838.25|7838.25|7838.47|7838.47|7837.62|7837.62|0
1652968660000|2022-05-19 13:57:40|7837.4|7837.4|7836.84|7836.84|7837.4|7837.4|7836.84|7836.84|0
1652968670000|2022-05-19 13:57:50|7835.71|7835.71|7835.14|7835.14|7835.71|7835.71|7835.14|7835.14|0
1652968680000|2022-05-19 13:58:00|7832.88|7832.88|7830.32|7830.32|7832.88|7832.88|7830.32|7830.32|0
1652968690000|2022-05-19 13:58:10|7830.25|7830.25|7828.87|7828.87|7833.39|7833.39|7828.87|7828.87|0
1652968700000|2022-05-19 13:58:20|7827.74|7827.74|7825.31|7825.31|7827.74|7827.74|7825.31|7825.31|0
1652968710000|2022-05-19 13:58:30|7825.6|7825.6|7821.31|7821.31|7825.6|7825.6|7820.19|7820.19|0
1652968720000|2022-05-19 13:58:40|7821.88|7821.88|7825.33|7825.33|7825.33|7825.33|7821.88|7821.88|0
1652968730000|2022-05-19 13:58:50|7825.04|7825.04|7825.04|7825.04|7825.33|7825.33|7825.04|7825.04|0
1652968740000|2022-05-19 13:59:00|7821.94|7821.94|7819.96|7819.96|7821.94|7821.94|7819.96|7819.96|0
1652968750000|2022-05-19 13:59:10|7819.67|7819.67|7817.36|7817.36|7819.67|7819.67|7815.1|7815.1|0
1652968760000|2022-05-19 13:59:20|7816.23|7816.23|7816.23|7816.23|7816.51|7816.51|7816.23|7816.23|0
1652968770000|2022-05-19 13:59:30|7816.51|7816.51|7814.35|7814.35|7816.51|7816.51|7814.25|7814.25|0
1652968780000|2022-05-19 13:59:40|7813.78|7813.78|7814.06|7814.06|7814.06|7814.06|7812.36|7812.36|0
1652968790000|2022-05-19 13:59:50|7814.35|7814.35|7818.01|7818.01|7818.58|7818.58|7812.93|7812.93|0
1652968800000|2022-05-19 14:00:00|7816.6|7816.6|7816.6|7816.6|7817.45|7817.45|7815.75|7815.75|0
1652968810000|2022-05-19 14:00:10|7815.47|7815.47|7815.47|7815.47|7815.47|7815.47|7814.34|7814.34|0
1652968820000|2022-05-19 14:00:20|7816.6|7816.6|7817.66|7817.66|7817.74|7817.74|7816.6|7816.6|0
1652968830000|2022-05-19 14:00:30|7818.79|7818.79|7822.25|7822.25|7822.25|7822.25|7818.79|7818.79|0
1652968840000|2022-05-19 14:00:40|7822.22|7822.22|7815.44|7815.44|7822.22|7822.22|7815.44|7815.44|0
1652968850000|2022-05-19 14:00:50|7816.29|7816.29|7818.27|7818.27|7819.4|7819.4|7816.29|7816.29|0
1652968860000|2022-05-19 14:01:00|7817.7|7817.7|7819.39|7819.39|7821.37|7821.37|7817.7|7817.7|0
1652968870000|2022-05-19 14:01:10|7819.95|7819.95|7819.95|7819.95|7819.95|7819.95|7819.39|7819.39|0
1652968880000|2022-05-19 14:01:20|7822.21|7822.21|7819.95|7819.95|7822.21|7822.21|7819.95|7819.95|0
1652968890000|2022-05-19 14:01:30|7819.9|7819.9|7824.61|7824.61|7824.61|7824.61|7819.77|7819.77|0
1652968900000|2022-05-19 14:01:40|7825.17|7825.17|7823.18|7823.18|7825.17|7825.17|7822.91|7822.91|0
1652968910000|2022-05-19 14:01:50|7823.74|7823.74|7825.72|7825.72|7826|7826|7823.74|7823.74|0
1652968920000|2022-05-19 14:02:00|7826.85|7826.85|7828.08|7828.08|7829.11|7829.11|7826|7826|0
1652968930000|2022-05-19 14:02:10|7831.47|7831.47|7831.47|7831.47|7831.47|7831.47|7831.47|7831.47|0
1652968940000|2022-05-19 14:02:20|7832.6|7832.6|7831.47|7831.47|7832.88|7832.88|7830.62|7830.62|0
1652968950000|2022-05-19 14:02:30|7830.62|7830.62|7827.51|7827.51|7830.62|7830.62|7827.51|7827.51|0
1652968960000|2022-05-19 14:02:40|7826.38|7826.38|7824.41|7824.41|7826.66|7826.66|7824.41|7824.41|0
1652968970000|2022-05-19 14:02:50|7824.45|7824.45|7825.88|7825.88|7826.44|7826.44|7824.45|7824.45|0
1652968980000|2022-05-19 14:03:00|7827.01|7827.01|7827.57|7827.57|7828.14|7828.14|7827.01|7827.01|0
1652968990000|2022-05-19 14:03:10|7828.14|7828.14|7829.67|7829.67|7829.67|7829.67|7828.14|7828.14|0
1652969000000|2022-05-19 14:03:20|7829.11|7829.11|7831.43|7831.43|7831.43|7831.43|7828.33|7828.33|0
1652969010000|2022-05-19 14:03:30|7832.85|7832.85|7832.93|7832.93|7833.51|7833.51|7832.85|7832.85|0
1652969020000|2022-05-19 14:03:40|7834.63|7834.63|7830.93|7830.93|7834.63|7834.63|7830.93|7830.93|0
1652969030000|2022-05-19 14:03:50|7830.64|7830.64|7832.63|7832.63|7832.63|7832.63|7830.64|7830.64|0
1652969040000|2022-05-19 14:04:00|7833.48|7833.48|7836.86|7836.86|7836.86|7836.86|7833.48|7833.48|0
1652969050000|2022-05-19 14:04:10|7836.58|7836.58|7829.8|7829.8|7836.58|7836.58|7829.8|7829.8|0
1652969060000|2022-05-19 14:04:20|7830.93|7830.93|7833.21|7833.21|7833.21|7833.21|7830.37|7830.37|0
1652969070000|2022-05-19 14:04:30|7834.06|7834.06|7834.93|7834.93|7836.63|7836.63|7834.06|7834.06|0
1652969080000|2022-05-19 14:04:40|7834.36|7834.36|7834.09|7834.09|7835.21|7835.21|7834.09|7834.09|0
1652969090000|2022-05-19 14:04:50|7833.24|7833.24|7833.24|7833.24|7833.8|7833.8|7832.95|7832.95|0
1652969100000|2022-05-19 14:05:00|7833.8|7833.8|7826.39|7826.39|7833.8|7833.8|7824.68|7824.68|0
1652969110000|2022-05-19 14:05:10|7826.95|7826.95|7828.65|7828.65|7828.65|7828.65|7826.67|7826.67|0
1652969120000|2022-05-19 14:05:20|7829.78|7829.78|7832.04|7832.04|7832.04|7832.04|7829.78|7829.78|0
1652969130000|2022-05-19 14:05:30|7833.17|7833.17|7831.76|7831.76|7833.46|7833.46|7831.76|7831.76|0
1652969140000|2022-05-19 14:05:40|7832.33|7832.33|7834.02|7834.02|7834.02|7834.02|7831.76|7831.76|0
1652969150000|2022-05-19 14:05:50|7834.06|7834.06|7832.36|7832.36|7834.06|7834.06|7831.24|7831.24|0
1652969160000|2022-05-19 14:06:00|7832.93|7832.93|7833.58|7833.58|7833.86|7833.86|7832.73|7832.73|0
1652969170000|2022-05-19 14:06:10|7833.86|7833.86|7831.01|7831.01|7833.86|7833.86|7831.01|7831.01|0
1652969180000|2022-05-19 14:06:20|7832.14|7832.14|7835.81|7835.81|7835.81|7835.81|7832.14|7832.14|0
1652969190000|2022-05-19 14:06:30|7836.94|7836.94|7835.87|7835.87|7836.94|7836.94|7834.12|7834.12|0
1652969200000|2022-05-19 14:06:40|7835.59|7835.59|7832.75|7832.75|7835.59|7835.59|7831.62|7831.62|0
1652969210000|2022-05-19 14:06:50|7830.49|7830.49|7825|7825|7831.62|7831.62|7824.72|7824.72|0
1652969220000|2022-05-19 14:07:00|7825.85|7825.85|7827.01|7827.01|7827.01|7827.01|7825.85|7825.85|0
1652969230000|2022-05-19 14:07:10|7826.73|7826.73|7831.01|7831.01|7831.01|7831.01|7826.73|7826.73|0
1652969240000|2022-05-19 14:07:20|7831.86|7831.86|7831.83|7831.83|7835.01|7835.01|7831.83|7831.83|0
1652969250000|2022-05-19 14:07:30|7831.54|7831.54|7831.54|7831.54|7832.96|7832.96|7831.54|7831.54|0
1652969260000|2022-05-19 14:07:40|7829.57|7829.57|7826.12|7826.12|7829.57|7829.57|7826.12|7826.12|0
1652969270000|2022-05-19 14:07:50|7826.97|7826.97|7828.71|7828.71|7828.71|7828.71|7826.97|7826.97|0
1652969280000|2022-05-19 14:08:00|7828.99|7828.99|7831.87|7831.87|7832.71|7832.71|7828.99|7828.99|0
1652969290000|2022-05-19 14:08:10|7833|7833|7830.75|7830.75|7833.01|7833.01|7830.75|7830.75|0
1652969300000|2022-05-19 14:08:20|7829.62|7829.62|7830.55|7830.55|7830.55|7830.55|7829.34|7829.34|0
1652969310000|2022-05-19 14:08:30|7831.12|7831.12|7833.94|7833.94|7833.94|7833.94|7831.12|7831.12|0
1652969320000|2022-05-19 14:08:40|7835.07|7835.07|7832.81|7832.81|7835.07|7835.07|7832.81|7832.81|0
1652969330000|2022-05-19 14:08:50|7832.53|7832.53|7832.81|7832.81|7833.38|7833.38|7831.96|7831.96|0
1652969340000|2022-05-19 14:09:00|7833.94|7833.94|7831.45|7831.45|7833.94|7833.94|7831.44|7831.44|0
1652969350000|2022-05-19 14:09:10|7831.73|7831.73|7828.06|7828.06|7832.01|7832.01|7828.06|7828.06|0
1652969360000|2022-05-19 14:09:20|7828.34|7828.34|7816.17|7816.17|7828.34|7828.34|7816.17|7816.17|0
1652969370000|2022-05-19 14:09:30|7816.18|7816.18|7815.06|7815.06|7816.18|7816.18|7815.06|7815.06|0
1652969380000|2022-05-19 14:09:40|7814.78|7814.78|7810.37|7810.37|7814.78|7814.78|7809.24|7809.24|0
1652969390000|2022-05-19 14:09:50|7810.66|7810.66|7811.77|7811.77|7814.04|7814.04|7810.66|7810.66|0
1652969400000|2022-05-19 14:10:00|7814.03|7814.03|7809.19|7809.19|7814.03|7814.03|7808.64|7808.64|0
1652969410000|2022-05-19 14:10:10|7809.47|7809.47|7812.25|7812.25|7812.83|7812.83|7809.18|7809.18|0
1652969420000|2022-05-19 14:10:20|7812.53|7812.53|7811.12|7811.12|7812.53|7812.53|7811.12|7811.12|0
1652969430000|2022-05-19 14:10:30|7813.38|7813.38|7815.65|7815.65|7816.78|7816.78|7813.38|7813.38|0
1652969440000|2022-05-19 14:10:40|7815.67|7815.67|7815.96|7815.96|7815.96|7815.96|7815.67|7815.67|0
1652969450000|2022-05-19 14:10:50|7815.11|7815.11|7817.09|7817.09|7817.09|7817.09|7815.11|7815.11|0
1652969460000|2022-05-19 14:11:00|7817.11|7817.11|7822.85|7822.85|7822.86|7822.86|7817.11|7817.11|0
1652969470000|2022-05-19 14:11:10|7822.89|7822.89|7822.89|7822.89|7822.89|7822.89|7822.89|7822.89|0
1652969480000|2022-05-19 14:11:20|7822.88|7822.88|7820.2|7820.2|7822.88|7822.88|7820.2|7820.2|0
1652969490000|2022-05-19 14:11:30|7820.49|7820.49|7820.49|7820.49|7820.77|7820.77|7820.49|7820.49|0
1652969500000|2022-05-19 14:11:40|7822.74|7822.74|7823.59|7823.59|7826.42|7826.42|7822.74|7822.74|0
1652969510000|2022-05-19 14:11:50|7824.72|7824.72|7826.14|7826.14|7826.14|7826.14|7824.72|7824.72|0
1652969520000|2022-05-19 14:12:00|7826.42|7826.42|7829.88|7829.88|7829.88|7829.88|7826.42|7826.42|0
1652969530000|2022-05-19 14:12:10|7829.92|7829.92|7826.02|7826.02|7829.94|7829.94|7825.42|7825.42|0
1652969540000|2022-05-19 14:12:20|7826.31|7826.31|7825.7|7825.7|7826.31|7826.31|7825.7|7825.7|0
1652969550000|2022-05-19 14:12:30|7826.27|7826.27|7825.42|7825.42|7826.27|7826.27|7825.42|7825.42|0
1652969560000|2022-05-19 14:12:40|7825.7|7825.7|7824.57|7824.57|7825.7|7825.7|7824.57|7824.57|0
1652969570000|2022-05-19 14:12:50|7824|7824|7827.11|7827.11|7827.11|7827.11|7824|7824|0
1652969580000|2022-05-19 14:13:00|7828.24|7828.24|7829.63|7829.63|7829.64|7829.64|7828.23|7828.23|0
1652969590000|2022-05-19 14:13:10|7829.06|7829.06|7826.77|7826.77|7829.06|7829.06|7826.75|7826.75|0
1652969600000|2022-05-19 14:13:20|7826.75|7826.75|7829.58|7829.58|7830.43|7830.43|7826.48|7826.48|0
1652969610000|2022-05-19 14:13:30|7829.02|7829.02|7829.84|7829.84|7829.84|7829.84|7828.99|7828.99|0
1652969620000|2022-05-19 14:13:40|7829.27|7829.27|7827.86|7827.86|7829.27|7829.27|7827.86|7827.86|0
1652969630000|2022-05-19 14:13:50|7827.58|7827.58|7827.01|7827.01|7828.14|7828.14|7827.01|7827.01|0
1652969640000|2022-05-19 14:14:00|7825.88|7825.88|7828.71|7828.71|7828.71|7828.71|7825.03|7825.03|0
1652969650000|2022-05-19 14:14:10|7829.83|7829.83|7832.95|7832.95|7832.95|7832.95|7829.83|7829.83|0
1652969660000|2022-05-19 14:14:20|7831.25|7831.25|7827.58|7827.58|7831.25|7831.25|7827.58|7827.58|0
1652969670000|2022-05-19 14:14:30|7827.86|7827.86|7830.68|7830.68|7830.68|7830.68|7827.86|7827.86|0
1652969680000|2022-05-19 14:14:40|7830.7|7830.7|7830.7|7830.7|7830.7|7830.7|7830.7|7830.7|0
1652969690000|2022-05-19 14:14:50|7831.27|7831.27|7834.43|7834.43|7834.43|7834.43|7831.27|7831.27|0
1652969700000|2022-05-19 14:15:00|7835.56|7835.56|7838.12|7838.12|7838.97|7838.97|7835.56|7835.56|0
1652969710000|2022-05-19 14:15:10|7837.55|7837.55|7835.01|7835.01|7837.55|7837.55|7834.73|7834.73|0
1652969720000|2022-05-19 14:15:20|7834.73|7834.73|7830.14|7830.14|7835.29|7835.29|7830.14|7830.14|0
1652969730000|2022-05-19 14:15:30|7829.01|7829.01|7830.17|7830.17|7830.17|7830.17|7829|7829|0
1652969740000|2022-05-19 14:15:40|7829.88|7829.88|7830.17|7830.17|7831.02|7831.02|7829.6|7829.6|0
1652969750000|2022-05-19 14:15:50|7829.6|7829.6|7830.45|7830.45|7830.45|7830.45|7829.6|7829.6|0
1652969760000|2022-05-19 14:16:00|7830.73|7830.73|7834.53|7834.53|7834.81|7834.81|7830.73|7830.73|0
1652969770000|2022-05-19 14:16:10|7835.66|7835.66|7835.66|7835.66|7837.07|7837.07|7835.09|7835.09|0
1652969780000|2022-05-19 14:16:20|7836.79|7836.79|7837.36|7837.36|7837.64|7837.64|7836.23|7836.23|0
1652969790000|2022-05-19 14:16:30|7837.07|7837.07|7838.66|7838.66|7838.66|7838.66|7837.07|7837.07|0
1652969800000|2022-05-19 14:16:40|7838.72|7838.72|7838.46|7838.46|7839.29|7839.29|7838.19|7838.19|0
1652969810000|2022-05-19 14:16:50|7838.75|7838.75|7843.83|7843.83|7843.83|7843.83|7838.75|7838.75|0
1652969820000|2022-05-19 14:17:00|7843.87|7843.87|7842.8|7842.8|7843.87|7843.87|7839.91|7839.91|0
1652969830000|2022-05-19 14:17:10|7843.08|7843.08|7838.24|7838.24|7843.37|7843.37|7838|7838|0
1652969840000|2022-05-19 14:17:20|7837.68|7837.68|7837.39|7837.39|7837.68|7837.68|7836.83|7836.83|0
1652969850000|2022-05-19 14:17:30|7838.52|7838.52|7842.72|7842.72|7842.72|7842.72|7838.52|7838.52|0
1652969860000|2022-05-19 14:17:40|7842.44|7842.44|7842.44|7842.44|7842.44|7842.44|7842.44|7842.44|0
1652969870000|2022-05-19 14:17:50|7842.42|7842.42|7844.11|7844.11|7844.11|7844.11|7842.42|7842.42|0
1652969880000|2022-05-19 14:18:00|7843.83|7843.83|7841.28|7841.28|7843.83|7843.83|7840.7|7840.7|0
1652969890000|2022-05-19 14:18:10|7841.85|7841.85|7843.6|7843.6|7844.45|7844.45|7841.85|7841.85|0
1652969900000|2022-05-19 14:18:20|7842.47|7842.47|7840.49|7840.49|7842.76|7842.76|7839.37|7839.37|0
1652969910000|2022-05-19 14:18:30|7841.62|7841.62|7843.89|7843.89|7843.89|7843.89|7841.62|7841.62|0
1652969920000|2022-05-19 14:18:40|7842.75|7842.75|7842.73|7842.73|7842.75|7842.75|7842.73|7842.73|0
1652969930000|2022-05-19 14:18:50|7843.02|7843.02|7841.32|7841.32|7843.3|7843.3|7841.04|7841.04|0
1652969940000|2022-05-19 14:19:00|7840.75|7840.75|7841.6|7841.6|7841.6|7841.6|7840.75|7840.75|0
1652969950000|2022-05-19 14:19:10|7842.73|7842.73|7842.45|7842.45|7843.02|7843.02|7842.45|7842.45|0
1652969960000|2022-05-19 14:19:20|7843.3|7843.3|7844.14|7844.14|7845.56|7845.56|7843.3|7843.3|0
1652969970000|2022-05-19 14:19:30|7845.27|7845.27|7841.04|7841.04|7845.27|7845.27|7841.04|7841.04|0
1652969980000|2022-05-19 14:19:40|7840.75|7840.75|7840.47|7840.47|7841.32|7841.32|7840.47|7840.47|0
1652969990000|2022-05-19 14:19:50|7840.19|7840.19|7838|7838|7840.47|7840.47|7837.71|7837.71|0
1652970000000|2022-05-19 14:20:00|7838.28|7838.28|7837.37|7837.37|7838.51|7838.51|7835.68|7835.68|0
1652970010000|2022-05-19 14:20:10|7837.66|7837.66|7837.94|7837.94|7837.94|7837.94|7837.66|7837.66|0
1652970020000|2022-05-19 14:20:20|7838.22|7838.22|7841.65|7841.65|7841.94|7841.94|7838.22|7838.22|0
1652970030000|2022-05-19 14:20:30|7841.94|7841.94|7843.92|7843.92|7845.05|7845.05|7841.65|7841.65|0
1652970040000|2022-05-19 14:20:40|7843.64|7843.64|7846.18|7846.18|7846.18|7846.18|7842.51|7842.51|0
1652970050000|2022-05-19 14:20:50|7846.75|7846.75|7845.33|7845.33|7847.31|7847.31|7845.33|7845.33|0
1652970060000|2022-05-19 14:21:00|7845.9|7845.9|7847.7|7847.7|7847.7|7847.7|7845.9|7845.9|0
1652970070000|2022-05-19 14:21:10|7848.26|7848.26|7848.84|7848.84|7850.52|7850.52|7848.26|7848.26|0
1652970080000|2022-05-19 14:21:20|7849.97|7849.97|7849.67|7849.67|7850.25|7850.25|7849.67|7849.67|0
1652970090000|2022-05-19 14:21:30|7849.39|7849.39|7849.06|7849.06|7849.39|7849.39|7847.65|7847.65|0
1652970100000|2022-05-19 14:21:40|7849.03|7849.03|7844.5|7844.5|7849.03|7849.03|7843.37|7843.37|0
1652970110000|2022-05-19 14:21:50|7845.35|7845.35|7845.07|7845.07|7845.63|7845.63|7845.07|7845.07|0
1652970120000|2022-05-19 14:22:00|7845.92|7845.92|7845.25|7845.25|7845.92|7845.92|7844.68|7844.68|0
1652970130000|2022-05-19 14:22:10|7846.37|7846.37|7854|7854|7854.28|7854.28|7846.37|7846.37|0
1652970140000|2022-05-19 14:22:20|7854.56|7854.56|7850.33|7850.33|7854.56|7854.56|7850.33|7850.33|0
1652970150000|2022-05-19 14:22:30|7850.27|7850.27|7853.09|7853.09|7853.09|7853.09|7849.98|7849.98|0
1652970160000|2022-05-19 14:22:40|7854.22|7854.22|7853.94|7853.94|7854.22|7854.22|7852.53|7852.53|0
1652970170000|2022-05-19 14:22:50|7853.96|7853.96|7849.73|7849.73|7853.96|7853.96|7849.73|7849.73|0
1652970180000|2022-05-19 14:23:00|7849.44|7849.44|7848.88|7848.88|7850|7850|7848.88|7848.88|0
1652970190000|2022-05-19 14:23:10|7848.59|7848.59|7844.69|7844.69|7848.59|7848.59|7844.61|7844.61|0
1652970200000|2022-05-19 14:23:20|7844.97|7844.97|7848.65|7848.65|7848.65|7848.65|7844.97|7844.97|0
1652970210000|2022-05-19 14:23:30|7848.08|7848.08|7846.95|7846.95|7848.08|7848.08|7846.39|7846.39|0
1652970220000|2022-05-19 14:23:40|7847.8|7847.8|7851.25|7851.25|7851.25|7851.25|7847.8|7847.8|0
1652970230000|2022-05-19 14:23:50|7850.96|7850.96|7851.25|7851.25|7851.25|7851.25|7850.96|7850.96|0
1652970240000|2022-05-19 14:24:00|7853.51|7853.51|7852.68|7852.68|7854.64|7854.64|7852.68|7852.68|0
1652970250000|2022-05-19 14:24:10|7851.27|7851.27|7849.61|7849.61|7851.27|7851.27|7849.61|7849.61|0
1652970260000|2022-05-19 14:24:20|7850.75|7850.75|7852.44|7852.44|7852.44|7852.44|7850.18|7850.18|0
1652970270000|2022-05-19 14:24:30|7852.37|7852.37|7854.04|7854.04|7854.04|7854.04|7852.34|7852.34|0
1652970280000|2022-05-19 14:24:40|7854.32|7854.32|7857.99|7857.99|7858.28|7858.28|7854.32|7854.32|0
1652970290000|2022-05-19 14:24:50|7858.56|7858.56|7858.56|7858.56|7858.84|7858.84|7858.56|7858.56|0
1652970300000|2022-05-19 14:25:00|7859.69|7859.69|7860.53|7860.53|7860.53|7860.53|7859.4|7859.4|0
1652970310000|2022-05-19 14:25:10|7860.25|7860.25|7853.75|7853.75|7860.25|7860.25|7853.75|7853.75|0
1652970320000|2022-05-19 14:25:20|7852.62|7852.62|7856.58|7856.58|7856.58|7856.58|7852.62|7852.62|0
1652970330000|2022-05-19 14:25:30|7857.15|7857.15|7857.43|7857.43|7857.71|7857.71|7856.58|7856.58|0
1652970340000|2022-05-19 14:25:40|7857.71|7857.71|7857.72|7857.72|7858|7858|7857.71|7857.71|0
1652970350000|2022-05-19 14:25:50|7858|7858|7856.03|7856.03|7859.13|7859.13|7856.03|7856.03|0
1652970360000|2022-05-19 14:26:00|7855.74|7855.74|7852.04|7852.04|7855.74|7855.74|7851.4|7851.4|0
1652970370000|2022-05-19 14:26:10|7853.17|7853.17|7854.57|7854.57|7856.27|7856.27|7853.17|7853.17|0
1652970380000|2022-05-19 14:26:20|7854.85|7854.85|7854|7854|7854.85|7854.85|7854|7854|0
1652970390000|2022-05-19 14:26:30|7853.99|7853.99|7853.42|7853.42|7853.99|7853.99|7852.29|7852.29|0
1652970400000|2022-05-19 14:26:40|7853.14|7853.14|7846.25|7846.25|7853.14|7853.14|7846.25|7846.25|0
1652970410000|2022-05-19 14:26:50|7847.1|7847.1|7846.82|7846.82|7847.39|7847.39|7846.54|7846.54|0
1652970420000|2022-05-19 14:27:00|7846.54|7846.54|7844.52|7844.52|7846.54|7846.54|7843.38|7843.38|0
1652970430000|2022-05-19 14:27:10|7845.65|7845.65|7839.71|7839.71|7845.65|7845.65|7839.71|7839.71|0
1652970440000|2022-05-19 14:27:20|7840|7840|7840.28|7840.28|7841.13|7841.13|7840|7840|0
1652970450000|2022-05-19 14:27:30|7840.84|7840.84|7837.73|7837.73|7840.84|7840.84|7837.17|7837.17|0
1652970460000|2022-05-19 14:27:40|7836.61|7836.61|7837.32|7837.32|7837.32|7837.32|7836.29|7836.29|0
1652970470000|2022-05-19 14:27:50|7836.75|7836.75|7839.3|7839.3|7839.3|7839.3|7836.75|7836.75|0
1652970480000|2022-05-19 14:28:00|7839.02|7839.02|7840.42|7840.42|7841.56|7841.56|7839.02|7839.02|0
1652970490000|2022-05-19 14:28:10|7840.72|7840.72|7841.01|7841.01|7841.3|7841.3|7840.72|7840.72|0
1652970500000|2022-05-19 14:28:20|7840.97|7840.97|7840.42|7840.42|7840.99|7840.99|7840.42|7840.42|0
1652970510000|2022-05-19 14:28:30|7841.27|7841.27|7841.35|7841.35|7841.35|7841.35|7841.27|7841.27|0
1652970520000|2022-05-19 14:28:40|7842.48|7842.48|7842.48|7842.48|7843.05|7843.05|7842.48|7842.48|0
1652970530000|2022-05-19 14:28:50|7842.44|7842.44|7845.52|7845.52|7845.52|7845.52|7841.85|7841.85|0
1652970540000|2022-05-19 14:29:00|7845.81|7845.81|7842.7|7842.7|7845.81|7845.81|7842.7|7842.7|0
1652970550000|2022-05-19 14:29:10|7842.64|7842.64|7840.88|7840.88|7842.64|7842.64|7840.31|7840.31|0
1652970560000|2022-05-19 14:29:20|7840.59|7840.59|7841.16|7841.16|7841.16|7841.16|7840.59|7840.59|0
1652970570000|2022-05-19 14:29:30|7841.09|7841.09|7841.07|7841.07|7841.09|7841.09|7841.07|7841.07|0
1652970580000|2022-05-19 14:29:40|7841.35|7841.35|7843.06|7843.06|7843.06|7843.06|7841.35|7841.35|0
1652970590000|2022-05-19 14:29:50|7843.05|7843.05|7839.35|7839.35|7843.05|7843.05|7839.35|7839.35|0
1652970600000|2022-05-19 14:30:00|7839.07|7839.07|7840.48|7840.48|7840.48|7840.48|7839.07|7839.07|0
1652970620000|2022-05-19 14:30:20|7840.2|7840.2|7838.79|7838.79|7840.2|7840.2|7838.79|7838.79|0
1652970630000|2022-05-19 14:30:30|7837.65|7837.65|7834.24|7834.24|7837.65|7837.65|7834.24|7834.24|0
1652970640000|2022-05-19 14:30:40|7833.96|7833.96|7829.59|7829.59|7833.96|7833.96|7829.59|7829.59|0
1652970650000|2022-05-19 14:30:50|7828.46|7828.46|7824.47|7824.47|7828.46|7828.46|7824.18|7824.18|0
1652970660000|2022-05-19 14:31:00|7823.33|7823.33|7825.41|7825.41|7825.41|7825.41|7823.18|7823.18|0
1652970670000|2022-05-19 14:31:10|7826.53|7826.53|7824.31|7824.31|7826.85|7826.85|7824.31|7824.31|0
1652970680000|2022-05-19 14:31:20|7825.44|7825.44|7830.27|7830.27|7830.27|7830.27|7825.44|7825.44|0
1652970690000|2022-05-19 14:31:30|7829.99|7829.99|7831.99|7831.99|7832.04|7832.04|7829.99|7829.99|0
1652970700000|2022-05-19 14:31:40|7831.42|7831.42|7830.86|7830.86|7831.42|7831.42|7829.73|7829.73|0
1652970710000|2022-05-19 14:31:50|7828.6|7828.6|7831.68|7831.68|7831.68|7831.68|7828.01|7828.01|0
1652970720000|2022-05-19 14:32:00|7832.81|7832.81|7830.34|7830.34|7833.38|7833.38|7830.34|7830.34|0
1652970730000|2022-05-19 14:32:10|7831.47|7831.47|7834.09|7834.09|7834.09|7834.09|7831.47|7831.47|0
1652970740000|2022-05-19 14:32:20|7834.66|7834.66|7841.45|7841.45|7841.45|7841.45|7834.66|7834.66|0
1652970750000|2022-05-19 14:32:30|7842.58|7842.58|7842.62|7842.62|7843.15|7843.15|7840.04|7840.04|0
1652970760000|2022-05-19 14:32:40|7841.77|7841.77|7840.93|7840.93|7841.77|7841.77|7840.64|7840.64|0
1652970770000|2022-05-19 14:32:50|7841.49|7841.49|7842.91|7842.91|7843.19|7843.19|7841.49|7841.49|0
1652970780000|2022-05-19 14:33:00|7842.62|7842.62|7847.44|7847.44|7849.32|7849.32|7842.62|7842.62|0
1652970790000|2022-05-19 14:33:10|7846.31|7846.31|7841.51|7841.51|7846.31|7846.31|7841.23|7841.23|0
1652970800000|2022-05-19 14:33:20|7840.38|7840.38|7844.65|7844.65|7844.65|7844.65|7840.38|7840.38|0
1652970810000|2022-05-19 14:33:30|7845.5|7845.5|7845.5|7845.5|7845.5|7845.5|7845.5|7845.5|0
1652970820000|2022-05-19 14:33:40|7844.65|7844.65|7844.36|7844.36|7845.78|7845.78|7844.36|7844.36|0
1652970830000|2022-05-19 14:33:50|7844.08|7844.08|7844.35|7844.35|7844.35|7844.35|7844.06|7844.06|0
1652970840000|2022-05-19 14:34:00|7845.47|7845.47|7844.62|7844.62|7846.32|7846.32|7844.62|7844.62|0
1652970850000|2022-05-19 14:34:10|7844.34|7844.34|7846.03|7846.03|7846.03|7846.03|7844.34|7844.34|0
1652970860000|2022-05-19 14:34:20|7846.32|7846.32|7845.46|7845.46|7847.44|7847.44|7845.18|7845.18|0
1652970870000|2022-05-19 14:34:30|7844.62|7844.62|7847.8|7847.8|7847.8|7847.8|7844.62|7844.62|0
1652970880000|2022-05-19 14:34:40|7846.67|7846.67|7846.96|7846.96|7846.96|7846.96|7846.67|7846.67|0
1652970890000|2022-05-19 14:34:50|7846.67|7846.67|7846.12|7846.12|7847.25|7847.25|7846.12|7846.12|0
1652970900000|2022-05-19 14:35:00|7846.41|7846.41|7844.78|7844.78|7847.36|7847.36|7844.78|7844.78|0
1652970910000|2022-05-19 14:35:10|7845.06|7845.06|7843.45|7843.45|7845.08|7845.08|7843.45|7843.45|0
1652970920000|2022-05-19 14:35:20|7843.37|7843.37|7844.23|7844.23|7845.92|7845.92|7843.37|7843.37|0
1652970930000|2022-05-19 14:35:30|7843.38|7843.38|7843.66|7843.66|7843.94|7843.94|7843.09|7843.09|0
1652970940000|2022-05-19 14:35:40|7842.25|7842.25|7846.26|7846.26|7846.26|7846.26|7842.25|7842.25|0
1652970950000|2022-05-19 14:35:50|7845.69|7845.69|7844.53|7844.53|7845.69|7845.69|7844.5|7844.5|0
1652970960000|2022-05-19 14:36:00|7844.25|7844.25|7843.96|7843.96|7844.53|7844.53|7843.96|7843.96|0
1652970970000|2022-05-19 14:36:10|7844.25|7844.25|7844.53|7844.53|7844.53|7844.53|7844.25|7844.25|0
1652970980000|2022-05-19 14:36:20|7843.96|7843.96|7841.74|7841.74|7843.96|7843.96|7840.84|7840.84|0
1652970990000|2022-05-19 14:36:30|7842.02|7842.02|7840.56|7840.56|7842.59|7842.59|7840.56|7840.56|0
1652971000000|2022-05-19 14:36:40|7839.99|7839.99|7837.45|7837.45|7839.99|7839.99|7837.45|7837.45|0
1652971010000|2022-05-19 14:36:50|7837.17|7837.17|7836.04|7836.04|7837.45|7837.45|7836.04|7836.04|0
1652971020000|2022-05-19 14:37:00|7836.32|7836.32|7837.73|7837.73|7839.43|7839.43|7836.32|7836.32|0
1652971030000|2022-05-19 14:37:10|7837.17|7837.17|7835.65|7835.65|7837.17|7837.17|7835.37|7835.37|0
1652971040000|2022-05-19 14:37:20|7836.5|7836.5|7836.28|7836.28|7836.78|7836.78|7836.22|7836.22|0
1652971050000|2022-05-19 14:37:30|7836.85|7836.85|7839.1|7839.1|7839.1|7839.1|7836.28|7836.28|0
1652971060000|2022-05-19 14:37:40|7839.67|7839.67|7840.59|7840.59|7840.59|7840.59|7839.46|7839.46|0
1652971070000|2022-05-19 14:37:50|7841.16|7841.16|7837.55|7837.55|7842.29|7842.29|7837.55|7837.55|0
1652971080000|2022-05-19 14:38:00|7837.26|7837.26|7832.43|7832.43|7837.83|7837.83|7832.43|7832.43|0
1652971090000|2022-05-19 14:38:10|7832.15|7832.15|7828.7|7828.7|7832.39|7832.39|7828.42|7828.42|0
1652971100000|2022-05-19 14:38:20|7829.27|7829.27|7827|7827|7829.27|7829.27|7826.72|7826.72|0
1652971110000|2022-05-19 14:38:30|7827.04|7827.04|7825.88|7825.88|7827.6|7827.6|7825.88|7825.88|0
1652971120000|2022-05-19 14:38:40|7827.01|7827.01|7826.05|7826.05|7828.95|7828.95|7825.49|7825.49|0
1652971130000|2022-05-19 14:38:50|7826.34|7826.34|7824.68|7824.68|7826.34|7826.34|7823.51|7823.51|0
1652971140000|2022-05-19 14:39:00|7824.71|7824.71|7822.06|7822.06|7824.74|7824.74|7822.06|7822.06|0
1652971150000|2022-05-19 14:39:10|7822.63|7822.63|7822.91|7822.91|7822.91|7822.91|7822.63|7822.63|0
1652971160000|2022-05-19 14:39:20|7821.79|7821.79|7823.76|7823.76|7824.61|7824.61|7821.79|7821.79|0
1652971170000|2022-05-19 14:39:30|7823.75|7823.75|7826.56|7826.56|7826.57|7826.57|7823.75|7823.75|0
1652971180000|2022-05-19 14:39:40|7826.55|7826.55|7827.96|7827.96|7827.96|7827.96|7826.55|7826.55|0
1652971190000|2022-05-19 14:39:50|7828.24|7828.24|7827.11|7827.11|7829.37|7829.37|7827.11|7827.11|0
1652971200000|2022-05-19 14:40:00|7826.82|7826.82|7821.23|7821.23|7826.82|7826.82|7821.2|7821.2|0
1652971210000|2022-05-19 14:40:10|7821.53|7821.53|7822.42|7822.42|7823.19|7823.19|7820.96|7820.96|0
1652971220000|2022-05-19 14:40:20|7820.16|7820.16|7813.1|7813.1|7820.16|7820.16|7813.1|7813.1|0
1652971230000|2022-05-19 14:40:30|7813.17|7813.17|7813.42|7813.42|7813.98|7813.98|7812.83|7812.83|0
1652971240000|2022-05-19 14:40:40|7811.44|7811.44|7811.1|7811.1|7811.44|7811.44|7810.5|7810.5|0
1652971250000|2022-05-19 14:40:50|7811.07|7811.07|7804.23|7804.23|7812.2|7812.2|7804.23|7804.23|0
1652971260000|2022-05-19 14:41:00|7803.94|7803.94|7808.71|7808.71|7809.05|7809.05|7803.94|7803.94|0
1652971270000|2022-05-19 14:41:10|7807.57|7807.57|7810.41|7810.41|7810.41|7810.41|7806.44|7806.44|0
1652971280000|2022-05-19 14:41:20|7810.43|7810.43|7809.89|7809.89|7810.71|7810.71|7809.02|7809.02|0
1652971290000|2022-05-19 14:41:30|7809.32|7809.32|7808.49|7808.49|7809.32|7809.32|7807.36|7807.36|0
1652971300000|2022-05-19 14:41:40|7809.08|7809.08|7811.94|7811.94|7811.94|7811.94|7809.08|7809.08|0
1652971310000|2022-05-19 14:41:50|7810.81|7810.81|7807.88|7807.88|7810.81|7810.81|7805.9|7805.9|0
1652971320000|2022-05-19 14:42:00|7807.6|7807.6|7809.07|7809.07|7809.07|7809.07|7807.09|7807.09|0
1652971330000|2022-05-19 14:42:10|7808.79|7808.79|7810.22|7810.22|7810.22|7810.22|7806.81|7806.81|0
1652971340000|2022-05-19 14:42:20|7810.79|7810.79|7808.83|7808.83|7812.79|7812.79|7808.83|7808.83|0
1652971350000|2022-05-19 14:42:30|7808.26|7808.26|7808.55|7808.55|7808.55|7808.55|7807.41|7807.41|0
1652971360000|2022-05-19 14:42:40|7809.11|7809.11|7811.69|7811.69|7811.69|7811.69|7809.11|7809.11|0
1652971370000|2022-05-19 14:42:50|7810.57|7810.57|7806.88|7806.88|7810.57|7810.57|7806.86|7806.86|0
1652971380000|2022-05-19 14:43:00|7807.99|7807.99|7808.42|7808.42|7808.42|7808.42|7807.03|7807.03|0
1652971390000|2022-05-19 14:43:10|7807.86|7807.86|7807.79|7807.79|7808.42|7808.42|7807.01|7807.01|0
1652971400000|2022-05-19 14:43:20|7807.77|7807.77|7809.21|7809.21|7809.22|7809.22|7806.08|7806.08|0
1652971410000|2022-05-19 14:43:30|7809.23|7809.23|7807.83|7807.83|7809.53|7809.53|7807.83|7807.83|0
1652971420000|2022-05-19 14:43:40|7807.76|7807.76|7806.12|7806.12|7807.76|7807.76|7805.78|7805.78|0
1652971430000|2022-05-19 14:43:50|7805.55|7805.55|7808.08|7808.08|7808.1|7808.1|7805.55|7805.55|0
1652971440000|2022-05-19 14:44:00|7806.1|7806.1|7809.05|7809.05|7809.13|7809.13|7806.1|7806.1|0
1652971450000|2022-05-19 14:44:10|7810.18|7810.18|7809.9|7809.9|7811.31|7811.31|7809.05|7809.05|0
1652971460000|2022-05-19 14:44:20|7814.42|7814.42|7815.62|7815.62|7815.62|7815.62|7814.42|7814.42|0
1652971470000|2022-05-19 14:44:30|7814.49|7814.49|7811.64|7811.64|7814.78|7814.78|7811.64|7811.64|0
1652971480000|2022-05-19 14:44:40|7811.35|7811.35|7813.29|7813.29|7813.29|7813.29|7811.35|7811.35|0
1652971490000|2022-05-19 14:44:50|7813.01|7813.01|7813.91|7813.91|7813.91|7813.91|7811.66|7811.66|0
1652971500000|2022-05-19 14:45:00|7815.04|7815.04|7818.48|7818.48|7818.76|7818.76|7815.04|7815.04|0
1652971510000|2022-05-19 14:45:10|7820.74|7820.74|7818.55|7818.55|7823.62|7823.62|7818.55|7818.55|0
1652971520000|2022-05-19 14:45:20|7817.98|7817.98|7818.27|7818.27|7818.27|7818.27|7817.98|7817.98|0
1652971530000|2022-05-19 14:45:30|7820.52|7820.52|7818.27|7818.27|7820.52|7820.52|7817.98|7817.98|0
1652971540000|2022-05-19 14:45:40|7817.98|7817.98|7823.38|7823.38|7823.38|7823.38|7817.98|7817.98|0
1652971550000|2022-05-19 14:45:50|7823.66|7823.66|7825.46|7825.46|7826.49|7826.49|7823.66|7823.66|0
1652971560000|2022-05-19 14:46:00|7825.18|7825.18|7823.49|7823.49|7826.88|7826.88|7823.49|7823.49|0
1652971570000|2022-05-19 14:46:10|7823.5|7823.5|7826.44|7826.44|7826.73|7826.73|7823.5|7823.5|0
1652971580000|2022-05-19 14:46:20|7826.73|7826.73|7823.14|7823.14|7827.09|7827.09|7823.14|7823.14|0
1652971590000|2022-05-19 14:46:30|7823.42|7823.42|7822.86|7822.86|7823.7|7823.7|7822.57|7822.57|0
1652971600000|2022-05-19 14:46:40|7823.14|7823.14|7821.16|7821.16|7823.14|7823.14|7821.16|7821.16|0
1652971610000|2022-05-19 14:46:50|7821.22|7821.22|7820.09|7820.09|7822.36|7822.36|7819.81|7819.81|0
1652971620000|2022-05-19 14:47:00|7819.52|7819.52|7819.26|7819.26|7819.83|7819.83|7817.28|7817.28|0
1652971630000|2022-05-19 14:47:10|7818.98|7818.98|7818.61|7818.61|7820.31|7820.31|7818.61|7818.61|0
1652971640000|2022-05-19 14:47:20|7817.48|7817.48|7818.64|7818.64|7818.64|7818.64|7817.47|7817.47|0
1652971650000|2022-05-19 14:47:30|7819.76|7819.76|7819.45|7819.45|7822.56|7822.56|7819.2|7819.2|0
1652971660000|2022-05-19 14:47:40|7819.17|7819.17|7813.8|7813.8|7820.3|7820.3|7813.8|7813.8|0
1652971670000|2022-05-19 14:47:50|7814.08|7814.08|7815.78|7815.78|7815.78|7815.78|7814.08|7814.08|0
1652971680000|2022-05-19 14:48:00|7816.06|7816.06|7815.81|7815.81|7816.38|7816.38|7815.78|7815.78|0
1652971690000|2022-05-19 14:48:10|7815.78|7815.78|7813.01|7813.01|7816.68|7816.68|7813.01|7813.01|0
1652971700000|2022-05-19 14:48:20|7814.14|7814.14|7807.28|7807.28|7814.14|7814.14|7806.71|7806.71|0
1652971710000|2022-05-19 14:48:30|7807|7807|7806.64|7806.64|7807|7807|7806.43|7806.43|0
1652971720000|2022-05-19 14:48:40|7807.77|7807.77|7807.77|7807.77|7807.77|7807.77|7807.48|7807.48|0
1652971730000|2022-05-19 14:48:50|7808.9|7808.9|7809.4|7809.4|7809.67|7809.67|7806.28|7806.28|0
1652971740000|2022-05-19 14:49:00|7809.44|7809.44|7807.46|7807.46|7809.44|7809.44|7806.89|7806.89|0
1652971750000|2022-05-19 14:49:10|7807.44|7807.44|7806.37|7806.37|7808.33|7808.33|7806.07|7806.07|0
1652971760000|2022-05-19 14:49:20|7806.38|7806.38|7808.41|7808.41|7809.54|7809.54|7806.38|7806.38|0
1652971770000|2022-05-19 14:49:30|7807.29|7807.29|7806.72|7806.72|7808.41|7808.41|7806.44|7806.44|0
1652971780000|2022-05-19 14:49:40|7807|7807|7806.72|7806.72|7807|7807|7806.44|7806.44|0
1652971790000|2022-05-19 14:49:50|7806.73|7806.73|7808.99|7808.99|7808.99|7808.99|7806.73|7806.73|0
1652971800000|2022-05-19 14:50:00|7808.15|7808.15|7807.3|7807.3|7809.56|7809.56|7807.3|7807.3|0
1652971810000|2022-05-19 14:50:10|7807.01|7807.01|7806.72|7806.72|7807.58|7807.58|7806.72|7806.72|0
1652971820000|2022-05-19 14:50:20|7807|7807|7806.61|7806.61|7807|7807|7805.83|7805.83|0
1652971830000|2022-05-19 14:50:30|7806.9|7806.9|7811.77|7811.77|7811.77|7811.77|7806.9|7806.9|0
1652971840000|2022-05-19 14:50:40|7812.05|7812.05|7810.07|7810.07|7812.05|7812.05|7808.38|7808.38|0
1652971850000|2022-05-19 14:50:50|7808.95|7808.95|7807.5|7807.5|7808.95|7808.95|7806.11|7806.11|0
1652971860000|2022-05-19 14:51:00|7807.22|7807.22|7807.77|7807.77|7808.62|7808.62|7807.21|7807.21|0
1652971870000|2022-05-19 14:51:10|7808.9|7808.9|7809.79|7809.79|7809.79|7809.79|7808.9|7808.9|0
1652971880000|2022-05-19 14:51:20|7809.77|7809.77|7807.46|7807.46|7809.77|7809.77|7806.89|7806.89|0
1652971890000|2022-05-19 14:51:30|7807.18|7807.18|7807.18|7807.18|7807.18|7807.18|7807.18|7807.18|0
1652971900000|2022-05-19 14:51:40|7806.33|7806.33|7802.94|7802.94|7806.33|7806.33|7802.94|7802.94|0
1652971910000|2022-05-19 14:51:50|7803.22|7803.22|7800.96|7800.96|7803.22|7803.22|7800.96|7800.96|0
1652971920000|2022-05-19 14:52:00|7799.83|7799.83|7800.91|7800.91|7800.92|7800.92|7799.23|7799.23|0
1652971930000|2022-05-19 14:52:10|7801.48|7801.48|7802.87|7802.87|7803.16|7803.16|7801.46|7801.46|0
1652971940000|2022-05-19 14:52:20|7802.59|7802.59|7805.15|7805.15|7805.15|7805.15|7802.04|7802.04|0
1652971950000|2022-05-19 14:52:30|7804.87|7804.87|7801.19|7801.19|7804.87|7804.87|7801.19|7801.19|0
1652971960000|2022-05-19 14:52:40|7802.32|7802.32|7806.64|7806.64|7806.64|7806.64|7802.32|7802.32|0
1652971970000|2022-05-19 14:52:50|7807.77|7807.77|7809.54|7809.54|7809.54|7809.54|7807.77|7807.77|0
1652971980000|2022-05-19 14:53:00|7809.82|7809.82|7810.59|7810.59|7810.87|7810.87|7809.74|7809.74|0
1652971990000|2022-05-19 14:53:10|7810.3|7810.3|7808.32|7808.32|7810.59|7810.59|7808.32|7808.32|0
1652972000000|2022-05-19 14:53:20|7806.91|7806.91|7807.16|7807.16|7807.16|7807.16|7805.47|7805.47|0
1652972010000|2022-05-19 14:53:30|7807.23|7807.23|7808.62|7808.62|7808.9|7808.9|7807.2|7807.2|0
1652972020000|2022-05-19 14:53:40|7808.9|7808.9|7813.48|7813.48|7813.48|7813.48|7808.9|7808.9|0
1652972030000|2022-05-19 14:53:50|7814.05|7814.05|7811.78|7811.78|7815.18|7815.18|7811.78|7811.78|0
1652972040000|2022-05-19 14:54:00|7811.22|7811.22|7809.56|7809.56|7811.22|7811.22|7807.02|7807.02|0
1652972050000|2022-05-19 14:54:10|7809.85|7809.85|7807.58|7807.58|7809.85|7809.85|7807.58|7807.58|0
1652972060000|2022-05-19 14:54:20|7807.63|7807.63|7808.79|7808.79|7809.07|7809.07|7807.63|7807.63|0
1652972070000|2022-05-19 14:54:30|7809.36|7809.36|7811.9|7811.9|7812.46|7812.46|7809.36|7809.36|0
1652972080000|2022-05-19 14:54:40|7812.18|7812.18|7813.31|7813.31|7813.31|7813.31|7812.18|7812.18|0
1652972090000|2022-05-19 14:54:50|7813.03|7813.03|7814.44|7814.44|7814.44|7814.44|7812.46|7812.46|0
1652972100000|2022-05-19 14:55:00|7814.72|7814.72|7811.94|7811.94|7815.04|7815.04|7811.94|7811.94|0
1652972110000|2022-05-19 14:55:10|7811.65|7811.65|7813.92|7813.92|7813.92|7813.92|7811.65|7811.65|0
1652972120000|2022-05-19 14:55:20|7815.04|7815.04|7815.37|7815.37|7815.65|7815.65|7815.04|7815.04|0
1652972130000|2022-05-19 14:55:30|7815.94|7815.94|7819.36|7819.36|7819.36|7819.36|7815.94|7815.94|0
1652972140000|2022-05-19 14:55:40|7819.07|7819.07|7819.07|7819.07|7819.07|7819.07|7819.07|7819.07|0
1652972150000|2022-05-19 14:55:50|7819.1|7819.1|7820.53|7820.53|7821.38|7821.38|7819.1|7819.1|0
1652972160000|2022-05-19 14:56:00|7820.25|7820.25|7823.16|7823.16|7823.16|7823.16|7819.68|7819.68|0
1652972170000|2022-05-19 14:56:10|7823.72|7823.72|7823.44|7823.44|7823.72|7823.72|7823.44|7823.44|0
1652972180000|2022-05-19 14:56:20|7823.45|7823.45|7824.57|7824.57|7824.57|7824.57|7823.44|7823.44|0
1652972190000|2022-05-19 14:56:30|7825.14|7825.14|7826.28|7826.28|7827.42|7827.42|7825.14|7825.14|0
1652972200000|2022-05-19 14:56:40|7825.15|7825.15|7822.89|7822.89|7825.15|7825.15|7822.89|7822.89|0
1652972210000|2022-05-19 14:56:50|7821.52|7821.52|7816.3|7816.3|7821.52|7821.52|7815.45|7815.45|0
1652972220000|2022-05-19 14:57:00|7816.59|7816.59|7815.45|7815.45|7816.59|7816.59|7815.45|7815.45|0
1652972230000|2022-05-19 14:57:10|7816.02|7816.02|7814.57|7814.57|7816.02|7816.02|7814.57|7814.57|0
1652972240000|2022-05-19 14:57:20|7814|7814|7810.89|7810.89|7814.28|7814.28|7810.89|7810.89|0
1652972250000|2022-05-19 14:57:30|7810.61|7810.61|7811.46|7811.46|7812.59|7812.59|7810.61|7810.61|0
1652972260000|2022-05-19 14:57:40|7810.61|7810.61|7809.76|7809.76|7810.89|7810.89|7809.76|7809.76|0
1652972270000|2022-05-19 14:57:50|7810.05|7810.05|7814.57|7814.57|7814.57|7814.57|7810.05|7810.05|0
1652972280000|2022-05-19 14:58:00|7814.55|7814.55|7811.16|7811.16|7814.55|7814.55|7810.87|7810.87|0
1652972290000|2022-05-19 14:58:10|7810.59|7810.59|7808.89|7808.89|7810.59|7810.59|7807.2|7807.2|0
1652972300000|2022-05-19 14:58:20|7808.61|7808.61|7808.89|7808.89|7809.46|7809.46|7808.61|7808.61|0
1652972310000|2022-05-19 14:58:30|7809.18|7809.18|7812.28|7812.28|7813.13|7813.13|7809.18|7809.18|0
1652972320000|2022-05-19 14:58:40|7812.57|7812.57|7812.28|7812.28|7812.57|7812.57|7809.74|7809.74|0
1652972330000|2022-05-19 14:58:50|7812.57|7812.57|7813.13|7813.13|7813.13|7813.13|7812|7812|0
1652972340000|2022-05-19 14:59:00|7814.55|7814.55|7810.59|7810.59|7814.55|7814.55|7810.59|7810.59|0
1652972350000|2022-05-19 14:59:10|7810.02|7810.02|7805.18|7805.18|7810.02|7810.02|7805.18|7805.18|0
1652972360000|2022-05-19 14:59:20|7806.31|7806.31|7806.6|7806.6|7806.6|7806.6|7806.31|7806.31|0
1652972370000|2022-05-19 14:59:30|7806.03|7806.03|7806.63|7806.63|7806.63|7806.63|7804.62|7804.62|0
1652972380000|2022-05-19 14:59:40|7806.91|7806.91|7804.65|7804.65|7806.91|7806.91|7804.65|7804.65|0
1652972390000|2022-05-19 14:59:50|7804.37|7804.37|7804.78|7804.78|7805.03|7805.03|7804.37|7804.37|0
1652972400000|2022-05-19 15:00:00|7805.06|7805.06|7807.32|7807.32|7807.32|7807.32|7804.49|7804.49|0
1652972410000|2022-05-19 15:00:10|7807.03|7807.03|7811.27|7811.27|7811.27|7811.27|7806.75|7806.75|0
1652972420000|2022-05-19 15:00:20|7810.14|7810.14|7817.28|7817.28|7818.13|7818.13|7809.01|7809.01|0
1652972430000|2022-05-19 15:00:30|7816.99|7816.99|7815.33|7815.33|7816.99|7816.99|7814.73|7814.73|0
1652972440000|2022-05-19 15:00:40|7814.2|7814.2|7818.47|7818.47|7818.47|7818.47|7813.63|7813.63|0
1652972450000|2022-05-19 15:00:50|7818.48|7818.48|7818.77|7818.77|7819.89|7819.89|7818.2|7818.2|0
1652972460000|2022-05-19 15:01:00|7818.49|7818.49|7815.66|7815.66|7819.34|7819.34|7815.66|7815.66|0
1652972470000|2022-05-19 15:01:10|7815.68|7815.68|7812.8|7812.8|7815.68|7815.68|7812.51|7812.51|0
1652972480000|2022-05-19 15:01:20|7813.65|7813.65|7818.56|7818.56|7818.77|7818.77|7813.65|7813.65|0
1652972490000|2022-05-19 15:01:30|7819.69|7819.69|7821.71|7821.71|7821.71|7821.71|7819.69|7819.69|0
1652972500000|2022-05-19 15:01:40|7822.84|7822.84|7821.4|7821.4|7824.25|7824.25|7821.4|7821.4|0
1652972510000|2022-05-19 15:01:50|7821.69|7821.69|7821.39|7821.39|7821.69|7821.69|7821.39|7821.39|0
1652972520000|2022-05-19 15:02:00|7821.11|7821.11|7820.47|7820.47|7821.11|7821.11|7820.47|7820.47|0
1652972530000|2022-05-19 15:02:10|7821.32|7821.32|7823.02|7823.02|7823.02|7823.02|7821.32|7821.32|0
1652972550000|2022-05-19 15:02:30|7822.45|7822.45|7821.38|7821.38|7822.45|7822.45|7820.75|7820.75|0
1652972560000|2022-05-19 15:02:40|7822.79|7822.79|7823.05|7823.05|7823.35|7823.35|7822.77|7822.77|0
1652972570000|2022-05-19 15:02:50|7822.77|7822.77|7824.58|7824.58|7824.58|7824.58|7822.77|7822.77|0
1652972580000|2022-05-19 15:03:00|7824.87|7824.87|7826.56|7826.56|7827.69|7827.69|7824.87|7824.87|0
1652972590000|2022-05-19 15:03:10|7826.28|7826.28|7826.59|7826.59|7827.15|7827.15|7826.28|7826.28|0
1652972600000|2022-05-19 15:03:20|7826.65|7826.65|7827.26|7827.26|7827.5|7827.5|7826.65|7826.65|0
1652972610000|2022-05-19 15:03:30|7827.28|7827.28|7832.67|7832.67|7833.8|7833.8|7827.28|7827.28|0
1652972620000|2022-05-19 15:03:40|7833.8|7833.8|7833.8|7833.8|7833.8|7833.8|7833.8|7833.8|0
1652972630000|2022-05-19 15:03:50|7833.77|7833.77|7838.06|7838.06|7838.58|7838.58|7833.77|7833.77|0
1652972640000|2022-05-19 15:04:00|7836.64|7836.64|7839.19|7839.19|7839.19|7839.19|7836.64|7836.64|0
1652972650000|2022-05-19 15:04:10|7838.62|7838.62|7839.18|7839.18|7839.18|7839.18|7838.05|7838.05|0
1652972660000|2022-05-19 15:04:20|7838.05|7838.05|7838.89|7838.89|7838.89|7838.89|7837.76|7837.76|0
1652972670000|2022-05-19 15:04:30|7838.61|7838.61|7844|7844|7844|7844|7838.03|7838.03|0
1652972680000|2022-05-19 15:04:40|7842.58|7842.58|7839.5|7839.5|7842.58|7842.58|7839.19|7839.19|0
1652972690000|2022-05-19 15:04:50|7837.23|7837.23|7836.67|7836.67|7837.23|7837.23|7836.1|7836.1|0
1652972700000|2022-05-19 15:05:00|7837.8|7837.8|7839.53|7839.53|7839.82|7839.82|7837.8|7837.8|0
1652972710000|2022-05-19 15:05:10|7838.97|7838.97|7836.14|7836.14|7839.25|7839.25|7836.14|7836.14|0
1652972720000|2022-05-19 15:05:20|7835.02|7835.02|7837.28|7837.28|7837.28|7837.28|7834.45|7834.45|0
1652972730000|2022-05-19 15:05:30|7838.41|7838.41|7836.99|7836.99|7839.25|7839.25|7836.99|7836.99|0
1652972740000|2022-05-19 15:05:40|7836.97|7836.97|7833.23|7833.23|7836.97|7836.97|7833.23|7833.23|0
1652972750000|2022-05-19 15:05:50|7832.1|7832.1|7826.37|7826.37|7832.1|7832.1|7826.37|7826.37|0
1652972760000|2022-05-19 15:06:00|7824.39|7824.39|7824.67|7824.67|7824.96|7824.96|7824.39|7824.39|0
1652972770000|2022-05-19 15:06:10|7824.39|7824.39|7819.57|7819.57|7824.39|7824.39|7819.57|7819.57|0
1652972780000|2022-05-19 15:06:20|7819|7819|7819|7819|7819.07|7819.07|7818.44|7818.44|0
1652972790000|2022-05-19 15:06:30|7819.57|7819.57|7822.16|7822.16|7822.16|7822.16|7819.57|7819.57|0
1652972800000|2022-05-19 15:06:40|7822.73|7822.73|7828.66|7828.66|7828.66|7828.66|7822.73|7822.73|0
1652972810000|2022-05-19 15:06:50|7828.38|7828.38|7826.38|7826.38|7828.38|7828.38|7825.81|7825.81|0
1652972820000|2022-05-19 15:07:00|7825.81|7825.81|7823.84|7823.84|7825.81|7825.81|7823.84|7823.84|0
1652972830000|2022-05-19 15:07:10|7822.71|7822.71|7822.99|7822.99|7822.99|7822.99|7822.71|7822.71|0
1652972840000|2022-05-19 15:07:20|7822.97|7822.97|7821.58|7821.58|7822.99|7822.99|7821.58|7821.58|0
1652972850000|2022-05-19 15:07:30|7821.86|7821.86|7822.14|7822.14|7822.71|7822.71|7821.86|7821.86|0
1652972860000|2022-05-19 15:07:40|7821.86|7821.86|7820.4|7820.4|7821.86|7821.86|7819.83|7819.83|0
1652972870000|2022-05-19 15:07:50|7820.68|7820.68|7822.38|7822.38|7822.38|7822.38|7820.68|7820.68|0
1652972880000|2022-05-19 15:08:00|7823.51|7823.51|7823.19|7823.19|7825.77|7825.77|7822.9|7822.9|0
1652972890000|2022-05-19 15:08:10|7820.93|7820.93|7820.64|7820.64|7822.91|7822.91|7820.64|7820.64|0
1652972900000|2022-05-19 15:08:20|7819.52|7819.52|7816.38|7816.38|7820.93|7820.93|7815.82|7815.82|0
1652972910000|2022-05-19 15:08:30|7815.82|7815.82|7816.42|7816.42|7816.71|7816.71|7813.32|7813.32|0
1652972920000|2022-05-19 15:08:40|7815.29|7815.29|7815.01|7815.01|7815.58|7815.58|7815.01|7815.01|0
1652972930000|2022-05-19 15:08:50|7814.73|7814.73|7814.16|7814.16|7815.01|7815.01|7814.16|7814.16|0
1652972940000|2022-05-19 15:09:00|7811.9|7811.9|7810.12|7810.12|7811.9|7811.9|7809.92|7809.92|0
1652972950000|2022-05-19 15:09:10|7809.56|7809.56|7811.23|7811.23|7811.23|7811.23|7809.56|7809.56|0
1652972960000|2022-05-19 15:09:20|7811.2|7811.2|7814.54|7814.54|7814.54|7814.54|7811.17|7811.17|0
1652972970000|2022-05-19 15:09:30|7813.97|7813.97|7814.54|7814.54|7814.54|7814.54|7813.97|7813.97|0
1652972980000|2022-05-19 15:09:40|7815.1|7815.1|7820.71|7820.71|7821|7821|7815.1|7815.1|0
1652972990000|2022-05-19 15:09:50|7820.43|7820.43|7819.85|7819.85|7820.43|7820.43|7818.16|7818.16|0
1652973000000|2022-05-19 15:10:00|7820.13|7820.13|7820.41|7820.41|7820.41|7820.41|7819.85|7819.85|0
1652973010000|2022-05-19 15:10:10|7821.54|7821.54|7822.39|7822.39|7822.39|7822.39|7821.54|7821.54|0
1652973020000|2022-05-19 15:10:20|7823.52|7823.52|7829.27|7829.27|7829.27|7829.27|7823.52|7823.52|0
1652973030000|2022-05-19 15:10:30|7830.4|7830.4|7829.96|7829.96|7832.19|7832.19|7829.96|7829.96|0
1652973040000|2022-05-19 15:10:40|7830.81|7830.81|7832.53|7832.53|7832.53|7832.53|7830.27|7830.27|0
1652973050000|2022-05-19 15:10:50|7832.24|7832.24|7832.81|7832.81|7834.79|7834.79|7832.24|7832.24|0
1652973060000|2022-05-19 15:11:00|7834.22|7834.22|7836.36|7836.36|7837.49|7837.49|7834.22|7834.22|0
1652973070000|2022-05-19 15:11:10|7836.07|7836.07|7838.05|7838.05|7838.05|7838.05|7835.79|7835.79|0
1652973080000|2022-05-19 15:11:20|7838.62|7838.62|7838.62|7838.62|7839.47|7839.47|7838.33|7838.33|0
1652973090000|2022-05-19 15:11:30|7839.75|7839.75|7838.36|7838.36|7839.75|7839.75|7838.05|7838.05|0
1652973100000|2022-05-19 15:11:40|7838.65|7838.65|7839.77|7839.77|7839.77|7839.77|7838.65|7838.65|0
1652973110000|2022-05-19 15:11:50|7840.06|7840.06|7839.77|7839.77|7840.06|7840.06|7839.77|7839.77|0
1652973120000|2022-05-19 15:12:00|7840.9|7840.9|7836.69|7836.69|7840.9|7840.9|7836.69|7836.69|0
1652973130000|2022-05-19 15:12:10|7836.98|7836.98|7837.27|7837.27|7837.27|7837.27|7836.98|7836.98|0
1652973140000|2022-05-19 15:12:20|7837.25|7837.25|7837.77|7837.77|7837.77|7837.77|7836.64|7836.64|0
1652973150000|2022-05-19 15:12:30|7835.51|7835.51|7835.21|7835.21|7835.77|7835.77|7834.92|7834.92|0
1652973160000|2022-05-19 15:12:40|7836.06|7836.06|7835.21|7835.21|7836.06|7836.06|7834.92|7834.92|0
1652973170000|2022-05-19 15:12:50|7833.51|7833.51|7832.95|7832.95|7834.08|7834.08|7832.95|7832.95|0
1652973180000|2022-05-19 15:13:00|7832.38|7832.38|7832.38|7832.38|7832.38|7832.38|7832.38|7832.38|0
1652973190000|2022-05-19 15:13:10|7832.1|7832.1|7832.34|7832.34|7832.34|7832.34|7830.97|7830.97|0
1652973200000|2022-05-19 15:13:20|7832.06|7832.06|7831.49|7831.49|7832.06|7832.06|7831.49|7831.49|0
1652973210000|2022-05-19 15:13:30|7831.21|7831.21|7832.06|7832.06|7832.06|7832.06|7831.21|7831.21|0
1652973220000|2022-05-19 15:13:40|7830.93|7830.93|7823.87|7823.87|7830.93|7830.93|7823.87|7823.87|0
1652973230000|2022-05-19 15:13:50|7824.16|7824.16|7824.33|7824.33|7824.33|7824.33|7823.48|7823.48|0
1652973240000|2022-05-19 15:14:00|7824.62|7824.62|7822.64|7822.64|7825.74|7825.74|7822.64|7822.64|0
1652973250000|2022-05-19 15:14:10|7822.07|7822.07|7822.35|7822.35|7822.35|7822.35|7822.07|7822.07|0
1652973260000|2022-05-19 15:14:20|7822.07|7822.07|7822.55|7822.55|7822.55|7822.55|7820.57|7820.57|0
1652973270000|2022-05-19 15:14:30|7822.27|7822.27|7820.26|7820.26|7822.27|7822.27|7820.26|7820.26|0
1652973280000|2022-05-19 15:14:40|7820.19|7820.19|7819.34|7819.34|7820.49|7820.49|7818.77|7818.77|0
1652973290000|2022-05-19 15:14:50|7819.08|7819.08|7816.55|7816.55|7819.12|7819.12|7816.55|7816.55|0
1652973300000|2022-05-19 15:15:00|7815.42|7815.42|7814.01|7814.01|7815.42|7815.42|7813.73|7813.73|0
1652973310000|2022-05-19 15:15:10|7814.29|7814.29|7817.12|7817.12|7817.12|7817.12|7814.29|7814.29|0
1652973320000|2022-05-19 15:15:20|7816.83|7816.83|7821.12|7821.12|7821.12|7821.12|7816.83|7816.83|0
1652973330000|2022-05-19 15:15:30|7820.56|7820.56|7820.85|7820.85|7823.39|7823.39|7820.27|7820.27|0
1652973340000|2022-05-19 15:15:40|7821.41|7821.41|7820.29|7820.29|7821.41|7821.41|7820|7820|0
1652973350000|2022-05-19 15:15:50|7820.27|7820.27|7823.08|7823.08|7823.09|7823.09|7820.27|7820.27|0
1652973360000|2022-05-19 15:16:00|7822.79|7822.79|7818.2|7818.2|7822.79|7822.79|7818.2|7818.2|0
1652973370000|2022-05-19 15:16:10|7818.18|7818.18|7811.89|7811.89|7818.18|7818.18|7811.89|7811.89|0
1652973380000|2022-05-19 15:16:20|7811.61|7811.61|7811.61|7811.61|7811.89|7811.89|7811.61|7811.61|0
1652973390000|2022-05-19 15:16:30|7811.89|7811.89|7814.46|7814.46|7814.46|7814.46|7811.33|7811.33|0
1652973400000|2022-05-19 15:16:40|7815.31|7815.31|7815.87|7815.87|7816.16|7816.16|7815.31|7815.31|0
1652973410000|2022-05-19 15:16:50|7817|7817|7818.42|7818.42|7818.42|7818.42|7817|7817|0
1652973420000|2022-05-19 15:17:00|7818.12|7818.12|7823.2|7823.2|7823.2|7823.2|7818.12|7818.12|0
1652973430000|2022-05-19 15:17:10|7823.49|7823.49|7824.91|7824.91|7824.91|7824.91|7823.49|7823.49|0
1652973440000|2022-05-19 15:17:20|7826.04|7826.04|7826.62|7826.62|7828.66|7828.66|7826.04|7826.04|0
1652973450000|2022-05-19 15:17:30|7826.34|7826.34|7824.9|7824.9|7826.34|7826.34|7822.62|7822.62|0
1652973460000|2022-05-19 15:17:40|7826.02|7826.02|7826.3|7826.3|7826.31|7826.31|7826.02|7826.02|0
1652973470000|2022-05-19 15:17:50|7826.02|7826.02|7825.5|7825.5|7826.02|7826.02|7824.6|7824.6|0
1652973480000|2022-05-19 15:18:00|7825.22|7825.22|7825.16|7825.16|7825.22|7825.22|7824.65|7824.65|0
1652973490000|2022-05-19 15:18:10|7825.18|7825.18|7826.63|7826.63|7826.63|7826.63|7825.18|7825.18|0
1652973500000|2022-05-19 15:18:20|7827.76|7827.76|7826.63|7826.63|7827.76|7827.76|7826.06|7826.06|0
1652973510000|2022-05-19 15:18:30|7826.91|7826.91|7826.85|7826.85|7827.22|7827.22|7826.09|7826.09|0
1652973520000|2022-05-19 15:18:40|7826.57|7826.57|7824.56|7824.56|7826.57|7826.57|7824.56|7824.56|0
1652973540000|2022-05-19 15:19:00|7824.27|7824.27|7824.27|7824.27|7824.27|7824.27|7823.99|7823.99|0
1652973550000|2022-05-19 15:19:10|7823.15|7823.15|7820.31|7820.31|7823.15|7823.15|7819.74|7819.74|0
1652973560000|2022-05-19 15:19:20|7821.44|7821.44|7824.54|7824.54|7824.54|7824.54|7821.44|7821.44|0
1652973570000|2022-05-19 15:19:30|7824.83|7824.83|7825.11|7825.11|7825.11|7825.11|7824.83|7824.83|0
1652973580000|2022-05-19 15:19:40|7825.39|7825.39|7828.22|7828.22|7828.22|7828.22|7825.39|7825.39|0
1652973590000|2022-05-19 15:19:50|7828.5|7828.5|7829.64|7829.64|7829.93|7829.93|7828.46|7828.46|0
1652973600000|2022-05-19 15:20:00|7829.62|7829.62|7827.68|7827.68|7829.62|7829.62|7827.07|7827.07|0
1652973610000|2022-05-19 15:20:10|7827.4|7827.4|7827.42|7827.42|7828.53|7828.53|7825.99|7825.99|0
1652973620000|2022-05-19 15:20:20|7827.7|7827.7|7828.27|7828.27|7828.55|7828.55|7827.42|7827.42|0
1652973630000|2022-05-19 15:20:30|7827.7|7827.7|7831.38|7831.38|7832.79|7832.79|7827.7|7827.7|0
1652973640000|2022-05-19 15:20:40|7831.09|7831.09|7829.65|7829.65|7831.09|7831.09|7827.99|7827.99|0
1652973650000|2022-05-19 15:20:50|7829.94|7829.94|7829.94|7829.94|7830.22|7830.22|7827.96|7827.96|0
1652973660000|2022-05-19 15:21:00|7830.22|7830.22|7833.87|7833.87|7833.9|7833.9|7830.22|7830.22|0
1652973670000|2022-05-19 15:21:10|7832.74|7832.74|7831.59|7831.59|7832.74|7832.74|7831.59|7831.59|0
1652973680000|2022-05-19 15:21:20|7831.02|7831.02|7826.21|7826.21|7831.02|7831.02|7826.21|7826.21|0
1652973690000|2022-05-19 15:21:30|7827.06|7827.06|7830.2|7830.2|7830.2|7830.2|7827.06|7827.06|0
1652973700000|2022-05-19 15:21:40|7829.92|7829.92|7829.92|7829.92|7829.92|7829.92|7829.92|7829.92|0
1652973710000|2022-05-19 15:21:50|7830.49|7830.49|7836.71|7836.71|7836.71|7836.71|7830.49|7830.49|0
1652973720000|2022-05-19 15:22:00|7835.58|7835.58|7838.65|7838.65|7838.67|7838.67|7835.57|7835.57|0
1652973730000|2022-05-19 15:22:10|7839.22|7839.22|7837.58|7837.58|7839.28|7839.28|7837.01|7837.01|0
1652973740000|2022-05-19 15:22:20|7838.43|7838.43|7839.57|7839.57|7840.69|7840.69|7838.43|7838.43|0
1652973750000|2022-05-19 15:22:30|7839.63|7839.63|7839.04|7839.04|7839.63|7839.63|7838.48|7838.48|0
1652973760000|2022-05-19 15:22:40|7838.76|7838.76|7840.18|7840.18|7840.19|7840.19|7838.76|7838.76|0
1652973770000|2022-05-19 15:22:50|7840.46|7840.46|7838.77|7838.77|7840.76|7840.76|7838.77|7838.77|0
1652973780000|2022-05-19 15:23:00|7839.05|7839.05|7841.31|7841.31|7841.59|7841.59|7839.05|7839.05|0
1652973790000|2022-05-19 15:23:10|7840.74|7840.74|7840.17|7840.17|7840.74|7840.74|7840.17|7840.17|0
1652973800000|2022-05-19 15:23:20|7840.46|7840.46|7837.33|7837.33|7840.46|7840.46|7837.06|7837.06|0
1652973810000|2022-05-19 15:23:30|7837.62|7837.62|7839.31|7839.31|7839.31|7839.31|7837.62|7837.62|0
1652973820000|2022-05-19 15:23:40|7839.28|7839.28|7839.56|7839.56|7839.56|7839.56|7838.99|7838.99|0
1652973830000|2022-05-19 15:23:50|7839.84|7839.84|7839.87|7839.87|7839.87|7839.87|7839.56|7839.56|0
1652973840000|2022-05-19 15:24:00|7840.15|7840.15|7842.24|7842.24|7842.24|7842.24|7839.87|7839.87|0
1652973850000|2022-05-19 15:24:10|7841.95|7841.95|7846.15|7846.15|7846.47|7846.47|7841.95|7841.95|0
1652973860000|2022-05-19 15:24:20|7846.44|7846.44|7842.29|7842.29|7846.53|7846.53|7842.29|7842.29|0
1652973870000|2022-05-19 15:24:30|7842.01|7842.01|7842.27|7842.27|7842.27|7842.27|7841.73|7841.73|0
1652973880000|2022-05-19 15:24:40|7842.29|7842.29|7840.58|7840.58|7842.29|7842.29|7840.58|7840.58|0
1652973890000|2022-05-19 15:24:50|7840.86|7840.86|7842.57|7842.57|7842.57|7842.57|7840.86|7840.86|0
1652973900000|2022-05-19 15:25:00|7842.29|7842.29|7839.71|7839.71|7842.29|7842.29|7839.71|7839.71|0
1652973910000|2022-05-19 15:25:10|7839.43|7839.43|7834.88|7834.88|7839.43|7839.43|7834.88|7834.88|0
1652973920000|2022-05-19 15:25:20|7834.87|7834.87|7834.3|7834.3|7834.87|7834.87|7834.3|7834.3|0
1652973930000|2022-05-19 15:25:30|7834.02|7834.02|7832.84|7832.84|7834.02|7834.02|7832.55|7832.55|0
1652973940000|2022-05-19 15:25:40|7833.12|7833.12|7835.17|7835.17|7835.17|7835.17|7833.12|7833.12|0
1652973950000|2022-05-19 15:25:50|7835.18|7835.18|7838.29|7838.29|7838.29|7838.29|7835.18|7835.18|0
1652973960000|2022-05-19 15:26:00|7837.72|7837.72|7834.3|7834.3|7837.72|7837.72|7834.3|7834.3|0
1652973970000|2022-05-19 15:26:10|7834.87|7834.87|7833.74|7833.74|7834.87|7834.87|7832.61|7832.61|0
1652973980000|2022-05-19 15:26:20|7832.61|7832.61|7832.33|7832.33|7832.61|7832.61|7832.33|7832.33|0
1652973990000|2022-05-19 15:26:30|7831.77|7831.77|7831.5|7831.5|7832.35|7832.35|7830.93|7830.93|0
1652974000000|2022-05-19 15:26:40|7832.06|7832.06|7829.92|7829.92|7832.06|7832.06|7829.92|7829.92|0
1652974010000|2022-05-19 15:26:50|7829.9|7829.9|7833.89|7833.89|7833.91|7833.91|7829.9|7829.9|0
1652974020000|2022-05-19 15:27:00|7833.61|7833.61|7831.6|7831.6|7833.61|7833.61|7831.6|7831.6|0
1652974030000|2022-05-19 15:27:10|7831.89|7831.89|7831.59|7831.59|7831.89|7831.89|7830.45|7830.45|0
1652974040000|2022-05-19 15:27:20|7831.87|7831.87|7833.67|7833.67|7833.91|7833.91|7831.87|7831.87|0
1652974050000|2022-05-19 15:27:30|7833.69|7833.69|7835.11|7835.11|7835.11|7835.11|7833.69|7833.69|0
1652974060000|2022-05-19 15:27:40|7835.39|7835.39|7833.41|7833.41|7835.45|7835.45|7833.41|7833.41|0
1652974070000|2022-05-19 15:27:50|7832.84|7832.84|7832.81|7832.81|7833.94|7833.94|7830.55|7830.55|0
1652974080000|2022-05-19 15:28:00|7832.79|7832.79|7833.07|7833.07|7833.07|7833.07|7831.94|7831.94|0
1652974090000|2022-05-19 15:28:10|7832.79|7832.79|7833.11|7833.11|7833.11|7833.11|7832.79|7832.79|0
1652974100000|2022-05-19 15:28:20|7832.26|7832.26|7832.75|7832.75|7832.83|7832.83|7832.26|7832.26|0
1652974110000|2022-05-19 15:28:30|7832.77|7832.77|7834.75|7834.75|7834.75|7834.75|7831.92|7831.92|0
1652974120000|2022-05-19 15:28:40|7835.88|7835.88|7834.18|7834.18|7836.46|7836.46|7834.18|7834.18|0
1652974130000|2022-05-19 15:28:50|7833.05|7833.05|7833.3|7833.3|7833.34|7833.34|7833.05|7833.05|0
1652974140000|2022-05-19 15:29:00|7834.43|7834.43|7832.74|7832.74|7834.71|7834.71|7832.74|7832.74|0
1652974150000|2022-05-19 15:29:10|7832.46|7832.46|7833.78|7833.78|7833.78|7833.78|7832.09|7832.09|0
1652974160000|2022-05-19 15:29:20|7834.07|7834.07|7832.61|7832.61|7834.35|7834.35|7832.61|7832.61|0
1652974170000|2022-05-19 15:29:30|7832.97|7832.97|7835.54|7835.54|7835.54|7835.54|7831.32|7831.32|0
1652974180000|2022-05-19 15:29:40|7836.67|7836.67|7835|7835|7837.25|7837.25|7835|7835|0
1652974190000|2022-05-19 15:29:50|7834.97|7834.97|7834.14|7834.14|7837.5|7837.5|7833.32|7833.32|0
1653030900000|2022-05-20 07:15:00|7987.84|7987.84|7986.44|7986.44|7987.84|7987.84|7985.86|7985.86|0
1653030910000|2022-05-20 07:15:10|7986.41|7986.41|7980.18|7980.18|7986.43|7986.43|7980.18|7980.18|0
1653030920000|2022-05-20 07:15:20|7981.31|7981.31|7981.6|7981.6|7981.6|7981.6|7981.31|7981.31|0
1653030930000|2022-05-20 07:15:30|7981.88|7981.88|7983.85|7983.85|7986.39|7986.39|7981.88|7981.88|0
1653030940000|2022-05-20 07:15:40|7986.11|7986.11|7986.7|7986.7|7987.83|7987.83|7986.11|7986.11|0
1653030950000|2022-05-20 07:15:50|7986.13|7986.13|7983.59|7983.59|7986.13|7986.13|7983.59|7983.59|0
1653030960000|2022-05-20 07:16:00|7984.72|7984.72|7986.99|7986.99|7986.99|7986.99|7984.72|7984.72|0
1653030970000|2022-05-20 07:16:10|7985.57|7985.57|7988.68|7988.68|7988.96|7988.96|7985.57|7985.57|0
1653030980000|2022-05-20 07:16:20|7988.96|7988.96|7986.13|7986.13|7988.96|7988.96|7986.13|7986.13|0
1653030990000|2022-05-20 07:16:30|7986.21|7986.21|7984.03|7984.03|7986.28|7986.28|7984.03|7984.03|0
1653031000000|2022-05-20 07:16:40|7985.16|7985.16|7986.28|7986.28|7986.28|7986.28|7985.16|7985.16|0
1653031010000|2022-05-20 07:16:50|7986.85|7986.85|7986|7986|7989.11|7989.11|7986|7986|0
1653031020000|2022-05-20 07:17:00|7986.03|7986.03|7986.01|7986.01|7986.03|7986.03|7986.01|7986.01|0
1653031030000|2022-05-20 07:17:10|7987.14|7987.14|7986.86|7986.86|7989.4|7989.4|7986.86|7986.86|0
1653031040000|2022-05-20 07:17:20|7986.9|7986.9|7984.08|7984.08|7986.9|7986.9|7984.08|7984.08|0
1653031060000|2022-05-20 07:17:40|7984.1|7984.1|7981.55|7981.55|7984.1|7984.1|7980.99|7980.99|0
1653031070000|2022-05-20 07:17:50|7981.84|7981.84|7982.92|7982.92|7983.24|7983.24|7981.84|7981.84|0
1653031080000|2022-05-20 07:18:00|7981.79|7981.79|7983.93|7983.93|7983.93|7983.93|7981.79|7981.79|0
1653031090000|2022-05-20 07:18:10|7982.8|7982.8|7985.14|7985.14|7985.14|7985.14|7981.95|7981.95|0
1653031100000|2022-05-20 07:18:20|7985.71|7985.71|7987.65|7987.65|7987.97|7987.97|7985.71|7985.71|0
1653031110000|2022-05-20 07:18:30|7985.39|7985.39|7983.69|7983.69|7985.39|7985.39|7983.69|7983.69|0
1653031120000|2022-05-20 07:18:40|7983.41|7983.41|7983.41|7983.41|7984.54|7984.54|7983.41|7983.41|0
1653031130000|2022-05-20 07:18:50|7982.56|7982.56|7979.73|7979.73|7982.56|7982.56|7979.73|7979.73|0
1653031140000|2022-05-20 07:19:00|7980.3|7980.3|7980.24|7980.24|7981.15|7981.15|7980.02|7980.02|0
1653031150000|2022-05-20 07:19:10|7979.39|7979.39|7979.39|7979.39|7979.39|7979.39|7979.39|7979.39|0
1653031160000|2022-05-20 07:19:20|7981.65|7981.65|7986.17|7986.17|7986.17|7986.17|7981.65|7981.65|0
1653031170000|2022-05-20 07:19:30|7988.43|7988.43|7990.68|7990.68|7990.68|7990.68|7988.43|7988.43|0
1653031180000|2022-05-20 07:19:40|7989.56|7989.56|7987.59|7987.59|7990.97|7990.97|7986.74|7986.74|0
1653031190000|2022-05-20 07:19:50|7987.87|7987.87|7984.48|7984.48|7987.87|7987.87|7984.48|7984.48|0
1653031200000|2022-05-20 07:20:00|7983.92|7983.92|7979.4|7979.4|7983.92|7983.92|7979.4|7979.4|0
1653031210000|2022-05-20 07:20:10|7978.83|7978.83|7979.96|7979.96|7979.96|7979.96|7978.83|7978.83|0
1653031220000|2022-05-20 07:20:20|7981.09|7981.09|7978.83|7978.83|7981.09|7981.09|7978.83|7978.83|0
1653031230000|2022-05-20 07:20:30|7976.86|7976.86|7977.14|7977.14|7978.27|7978.27|7976.29|7976.29|0
1653031240000|2022-05-20 07:20:40|7976.01|7976.01|7976.01|7976.01|7977.14|7977.14|7976.01|7976.01|0
1653031250000|2022-05-20 07:20:50|7977.14|7977.14|7980.25|7980.25|7980.25|7980.25|7977.14|7977.14|0
1653031260000|2022-05-20 07:21:00|7981.38|7981.38|7980.53|7980.53|7982.79|7982.79|7980.53|7980.53|0
1653031270000|2022-05-20 07:21:10|7982.79|7982.79|7982.14|7982.14|7983.84|7983.84|7981.29|7981.29|0
1653031300000|2022-05-20 07:21:40|7983.84|7983.84|7983.89|7983.89|7983.89|7983.89|7983.84|7983.84|0
1653031320000|2022-05-20 07:22:00|7984.74|7984.74|7985.93|7985.93|7987|7987|7984.74|7984.74|0
1653031330000|2022-05-20 07:22:10|7985.95|7985.95|7982.23|7982.23|7985.95|7985.95|7981.95|7981.95|0
1653031340000|2022-05-20 07:22:20|7982.8|7982.8|7982.8|7982.8|7985.06|7985.06|7982.8|7982.8|0
1653031350000|2022-05-20 07:22:30|7981.67|7981.67|7981.94|7981.94|7981.96|7981.96|7981.67|7981.67|0
1653031370000|2022-05-20 07:22:50|7981.65|7981.65|7981.65|7981.65|7981.65|7981.65|7981.65|7981.65|0
1653031380000|2022-05-20 07:23:00|7981.61|7981.61|7976.81|7976.81|7981.61|7981.61|7976.81|7976.81|0
1653031390000|2022-05-20 07:23:10|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|0
1653031400000|2022-05-20 07:23:20|7978.23|7978.23|7976.93|7976.93|7978.23|7978.23|7976.64|7976.64|0
1653031410000|2022-05-20 07:23:30|7977.02|7977.02|7974.77|7974.77|7977.02|7977.02|7974.77|7974.77|0
1653031420000|2022-05-20 07:23:40|7974.2|7974.2|7975.9|7975.9|7975.9|7975.9|7974.2|7974.2|0
1653031430000|2022-05-20 07:23:50|7975.33|7975.33|7972.43|7972.43|7975.33|7975.33|7972.43|7972.43|0
1653031440000|2022-05-20 07:24:00|7972.39|7972.39|7973.02|7973.02|7973.02|7973.02|7970.1|7970.1|0
1653031450000|2022-05-20 07:24:10|7974.15|7974.15|7970.48|7970.48|7974.15|7974.15|7970.48|7970.48|0
1653031480000|2022-05-20 07:24:40|7970.2|7970.2|7967.09|7967.09|7970.2|7970.2|7967.09|7967.09|0
1653031490000|2022-05-20 07:24:50|7968.22|7968.22|7969.35|7969.35|7969.35|7969.35|7968.22|7968.22|0
1653031500000|2022-05-20 07:25:00|7969.45|7969.45|7970.86|7970.86|7970.86|7970.86|7969.45|7969.45|0
1653031510000|2022-05-20 07:25:10|7971.14|7971.14|7971.14|7971.14|7971.14|7971.14|7971.14|7971.14|0
1653031520000|2022-05-20 07:25:20|7969.73|7969.73|7968.6|7968.6|7969.73|7969.73|7968.32|7968.32|0
1653031530000|2022-05-20 07:25:30|7968.32|7968.32|7968.89|7968.89|7970.58|7970.58|7967.75|7967.75|0
1653031540000|2022-05-20 07:25:40|7968.85|7968.85|7968.85|7968.85|7968.85|7968.85|7968.85|7968.85|0
1653031550000|2022-05-20 07:25:50|7966.59|7966.59|7966.62|7966.62|7966.62|7966.62|7966.59|7966.59|0
1653031560000|2022-05-20 07:26:00|7968.88|7968.88|7971.14|7971.14|7971.14|7971.14|7968.88|7968.88|0
1653031570000|2022-05-20 07:26:10|7972.27|7972.27|7970.02|7970.02|7972.27|7972.27|7970.02|7970.02|0
1653031580000|2022-05-20 07:26:20|7970|7970|7973.96|7973.96|7973.96|7973.96|7970|7970|0
1653031590000|2022-05-20 07:26:30|7975.09|7975.09|7975.09|7975.09|7975.09|7975.09|7975.09|7975.09|0
1653031610000|2022-05-20 07:26:50|7976.21|7976.21|7972.26|7972.26|7976.21|7976.21|7972.26|7972.26|0
1653031620000|2022-05-20 07:27:00|7973.39|7973.39|7973.39|7973.39|7973.39|7973.39|7973.39|7973.39|0
1653031630000|2022-05-20 07:27:10|7972.26|7972.26|7971.31|7971.31|7973.39|7973.39|7971.31|7971.31|0
1653031640000|2022-05-20 07:27:20|7971.03|7971.03|7969.17|7969.17|7971.03|7971.03|7968.77|7968.77|0
1653031650000|2022-05-20 07:27:30|7969.73|7969.73|7970.86|7970.86|7970.86|7970.86|7969.73|7969.73|0
1653031660000|2022-05-20 07:27:40|7971.43|7971.43|7972.56|7972.56|7972.56|7972.56|7971.43|7971.43|0
1653031670000|2022-05-20 07:27:50|7972.28|7972.28|7971.71|7971.71|7972.28|7972.28|7971.71|7971.71|0
1653031680000|2022-05-20 07:28:00|7970.3|7970.3|7971.42|7971.42|7971.42|7971.42|7970.3|7970.3|0
1653031690000|2022-05-20 07:28:10|7971.4|7971.4|7967.65|7967.65|7971.4|7971.4|7967.65|7967.65|0
1653031700000|2022-05-20 07:28:20|7967.36|7967.36|7967.65|7967.65|7967.65|7967.65|7967.36|7967.36|0
1653031710000|2022-05-20 07:28:30|7968.78|7968.78|7967.38|7967.38|7969.08|7969.08|7967.38|7967.38|0
1653031720000|2022-05-20 07:28:40|7967.48|7967.48|7969.74|7969.74|7969.74|7969.74|7967.48|7967.48|0
1653031730000|2022-05-20 07:28:50|7971.16|7971.16|7970.87|7970.87|7971.16|7971.16|7970.87|7970.87|0
1653031740000|2022-05-20 07:29:00|7970.31|7970.31|7970.87|7970.87|7970.87|7970.87|7970.02|7970.02|0
1653031750000|2022-05-20 07:29:10|7969.74|7969.74|7967.77|7967.77|7970.03|7970.03|7967.77|7967.77|0
1653031760000|2022-05-20 07:29:20|7967.48|7967.48|7968.61|7968.61|7968.61|7968.61|7967.48|7967.48|0
1653031770000|2022-05-20 07:29:30|7968.56|7968.56|7967.43|7967.43|7968.56|7968.56|7967.43|7967.43|0
1653031780000|2022-05-20 07:29:40|7967.15|7967.15|7966.87|7966.87|7967.15|7967.15|7966.87|7966.87|0
1653031790000|2022-05-20 07:29:50|7968|7968|7969.69|7969.69|7969.69|7969.69|7968|7968|0
1653031800000|2022-05-20 07:30:00|7969.97|7969.97|7968.61|7968.61|7971.15|7971.15|7968.61|7968.61|0
1653031810000|2022-05-20 07:30:10|7968.58|7968.58|7968.9|7968.9|7969.47|7969.47|7968.58|7968.58|0
1653031820000|2022-05-20 07:30:20|7971.72|7971.72|7970.59|7970.59|7971.72|7971.72|7970.59|7970.59|0
1653031830000|2022-05-20 07:30:30|7971.44|7971.44|7970.32|7970.32|7971.44|7971.44|7970.32|7970.32|0
1653031850000|2022-05-20 07:30:50|7967.21|7967.21|7965.51|7965.51|7967.49|7967.49|7965.51|7965.51|0
1653031860000|2022-05-20 07:31:00|7963.25|7963.25|7962.33|7962.33|7964.58|7964.58|7962.33|7962.33|0
1653031870000|2022-05-20 07:31:10|7962.89|7962.89|7963.46|7963.46|7963.46|7963.46|7962.89|7962.89|0
1653031880000|2022-05-20 07:31:20|7964.59|7964.59|7967.39|7967.39|7967.41|7967.41|7964.59|7964.59|0
1653031890000|2022-05-20 07:31:30|7968.52|7968.52|7967.96|7967.96|7968.52|7968.52|7967.96|7967.96|0
1653031900000|2022-05-20 07:31:40|7967.9|7967.9|7966.77|7966.77|7967.9|7967.9|7966.77|7966.77|0
1653031910000|2022-05-20 07:31:50|7965.64|7965.64|7965.36|7965.36|7965.64|7965.64|7963.95|7963.95|0
1653031920000|2022-05-20 07:32:00|7966.49|7966.49|7964.51|7964.51|7967.34|7967.34|7964.51|7964.51|0
1653031930000|2022-05-20 07:32:10|7964.23|7964.23|7962.82|7962.82|7964.23|7964.23|7962.82|7962.82|0
1653031940000|2022-05-20 07:32:20|7963.39|7963.39|7965.36|7965.36|7965.36|7965.36|7963.39|7963.39|0
1653031950000|2022-05-20 07:32:30|7964.24|7964.24|7967.07|7967.07|7967.07|7967.07|7964.24|7964.24|0
1653031960000|2022-05-20 07:32:40|7967.36|7967.36|7965.09|7965.09|7968.2|7968.2|7965.09|7965.09|0
1653031970000|2022-05-20 07:32:50|7963.96|7963.96|7968.77|7968.77|7968.77|7968.77|7963.96|7963.96|0
1653031980000|2022-05-20 07:33:00|7968.83|7968.83|7969.14|7969.14|7969.14|7969.14|7968.83|7968.83|0
1653031990000|2022-05-20 07:33:10|7969.1|7969.1|7969.1|7969.1|7969.1|7969.1|7969.1|7969.1|0
1653032000000|2022-05-20 07:33:20|7967.97|7967.97|7965.15|7965.15|7967.97|7967.97|7965.15|7965.15|0
1653032010000|2022-05-20 07:33:30|7964.86|7964.86|7965.15|7965.15|7965.15|7965.15|7964.86|7964.86|0
1653032020000|2022-05-20 07:33:40|7966.27|7966.27|7966.27|7966.27|7966.27|7966.27|7966.27|7966.27|0
1653032030000|2022-05-20 07:33:50|7963.45|7963.45|7963.17|7963.17|7963.45|7963.45|7962.04|7962.04|0
1653032040000|2022-05-20 07:34:00|7963.21|7963.21|7967.73|7967.73|7967.73|7967.73|7963.21|7963.21|0
1653032050000|2022-05-20 07:34:10|7968.86|7968.86|7973.66|7973.66|7973.66|7973.66|7968.86|7968.86|0
1653032060000|2022-05-20 07:34:20|7974.79|7974.79|7976.77|7976.77|7976.77|7976.77|7974.79|7974.79|0
1653032070000|2022-05-20 07:34:30|7975.64|7975.64|7974.79|7974.79|7975.64|7975.64|7974.51|7974.51|0
1653032080000|2022-05-20 07:34:40|7975.92|7975.92|7973.66|7973.66|7975.92|7975.92|7973.66|7973.66|0
1653032100000|2022-05-20 07:35:00|7972.53|7972.53|7971.97|7971.97|7972.53|7972.53|7971.97|7971.97|0
1653032110000|2022-05-20 07:35:10|7973.95|7973.95|7973.66|7973.66|7975.64|7975.64|7973.66|7973.66|0
1653032120000|2022-05-20 07:35:20|7973.95|7973.95|7973.95|7973.95|7973.95|7973.95|7973.95|7973.95|0
1653032130000|2022-05-20 07:35:30|7975.64|7975.64|7973.38|7973.38|7975.64|7975.64|7973.38|7973.38|0
1653032140000|2022-05-20 07:35:40|7973.42|7973.42|7973.42|7973.42|7973.44|7973.44|7973.42|7973.42|0
1653032150000|2022-05-20 07:35:50|7973.71|7973.71|7972.09|7972.09|7976.89|7976.89|7972.09|7972.09|0
1653032160000|2022-05-20 07:36:00|7973.21|7973.21|7973.21|7973.21|7973.5|7973.5|7973.21|7973.21|0
1653032170000|2022-05-20 07:36:10|7972.93|7972.93|7974.06|7974.06|7975.47|7975.47|7972.93|7972.93|0
1653032180000|2022-05-20 07:36:20|7974.34|7974.34|7972.65|7972.65|7975.47|7975.47|7972.65|7972.65|0
1653032190000|2022-05-20 07:36:30|7973.78|7973.78|7969.82|7969.82|7973.78|7973.78|7968.69|7968.69|0
1653032200000|2022-05-20 07:36:40|7966.99|7966.99|7963.34|7963.34|7966.99|7966.99|7961.93|7961.93|0
1653032210000|2022-05-20 07:36:50|7962.21|7962.21|7959|7959|7962.21|7962.21|7958.72|7958.72|0
1653032220000|2022-05-20 07:37:00|7959.28|7959.28|7957.59|7957.59|7959.28|7959.28|7957.59|7957.59|0
1653032230000|2022-05-20 07:37:10|7956.46|7956.46|7961.94|7961.94|7961.94|7961.94|7956.46|7956.46|0
1653032240000|2022-05-20 07:37:20|7962.22|7962.22|7955.44|7955.44|7964.48|7964.48|7955.44|7955.44|0
1653032250000|2022-05-20 07:37:30|7956|7956|7956|7956|7956|7956|7956|7956|0
1653032260000|2022-05-20 07:37:40|7957.13|7957.13|7957.13|7957.13|7958.83|7958.83|7956|7956|0
1653032270000|2022-05-20 07:37:50|7957.42|7957.42|7961.37|7961.37|7961.37|7961.37|7957.42|7957.42|0
1653032280000|2022-05-20 07:38:00|7960.24|7960.24|7963.35|7963.35|7963.35|7963.35|7960.24|7960.24|0
1653032290000|2022-05-20 07:38:10|7964.48|7964.48|7964.48|7964.48|7964.48|7964.48|7964.48|7964.48|0
1653032300000|2022-05-20 07:38:20|7961.94|7961.94|7962.5|7962.5|7962.79|7962.79|7961.94|7961.94|0
1653032310000|2022-05-20 07:38:30|7963.63|7963.63|7963.14|7963.14|7964.27|7964.27|7963.14|7963.14|0
1653032320000|2022-05-20 07:38:40|7962.29|7962.29|7963.42|7963.42|7963.42|7963.42|7960.03|7960.03|0
1653032330000|2022-05-20 07:38:50|7964.55|7964.55|7965.96|7965.96|7965.96|7965.96|7964.55|7964.55|0
1653032340000|2022-05-20 07:39:00|7966.04|7966.04|7967.37|7967.37|7968.5|7968.5|7966.04|7966.04|0
1653032350000|2022-05-20 07:39:10|7968.5|7968.5|7961.56|7961.56|7968.5|7968.5|7961.56|7961.56|0
1653032360000|2022-05-20 07:39:20|7959.3|7959.3|7957.58|7957.58|7959.3|7959.3|7957.58|7957.58|0
1653032370000|2022-05-20 07:39:30|7957.56|7957.56|7956.1|7956.1|7957.56|7957.56|7956.1|7956.1|0
1653032380000|2022-05-20 07:39:40|7956.38|7956.38|7960.85|7960.85|7960.9|7960.9|7956.07|7956.07|0
1653032390000|2022-05-20 07:39:50|7960.28|7960.28|7964.24|7964.24|7964.24|7964.24|7960.28|7960.28|0
1653032400000|2022-05-20 07:40:00|7964.52|7964.52|7965.65|7965.65|7965.65|7965.65|7964.52|7964.52|0
1653032410000|2022-05-20 07:40:10|7965.37|7965.37|7963.95|7963.95|7965.37|7965.37|7963.95|7963.95|0
1653032420000|2022-05-20 07:40:20|7964.24|7964.24|7966.78|7966.78|7966.78|7966.78|7964.24|7964.24|0
1653032430000|2022-05-20 07:40:30|7967.91|7967.91|7969.04|7969.04|7969.04|7969.04|7966.78|7966.78|0
1653032440000|2022-05-20 07:40:40|7966.78|7966.78|7969.04|7969.04|7969.04|7969.04|7966.78|7966.78|0
1653032450000|2022-05-20 07:40:50|7969.6|7969.6|7971.58|7971.58|7972.71|7972.71|7969.6|7969.6|0
1653032460000|2022-05-20 07:41:00|7972.71|7972.71|7974.17|7974.17|7975.29|7975.29|7972.71|7972.71|0
1653032470000|2022-05-20 07:41:10|7974.45|7974.45|7977.27|7977.27|7977.27|7977.27|7974.45|7974.45|0
1653032480000|2022-05-20 07:41:20|7978.4|7978.4|7979.36|7979.36|7979.36|7979.36|7978.4|7978.4|0
1653032490000|2022-05-20 07:41:30|7979.32|7979.32|7979.03|7979.03|7979.6|7979.6|7979.03|7979.03|0
1653032500000|2022-05-20 07:41:40|7981.29|7981.29|7983.55|7983.55|7984.68|7984.68|7981.29|7981.29|0
1653032510000|2022-05-20 07:41:50|7982.42|7982.42|7979.88|7979.88|7982.42|7982.42|7979.88|7979.88|0
1653032520000|2022-05-20 07:42:00|7979.6|7979.6|7980.13|7980.13|7980.73|7980.73|7979.6|7979.6|0
1653032530000|2022-05-20 07:42:10|7979|7979|7979|7979|7979|7979|7979|7979|0
1653032540000|2022-05-20 07:42:20|7977.86|7977.86|7977.86|7977.86|7977.86|7977.86|7977.86|7977.86|0
1653032550000|2022-05-20 07:42:30|7977.98|7977.98|7978.03|7978.03|7978.03|7978.03|7977.98|7977.98|0
1653032560000|2022-05-20 07:42:40|7977.75|7977.75|7978.88|7978.88|7978.88|7978.88|7977.75|7977.75|0
1653032570000|2022-05-20 07:42:50|7977.75|7977.75|7978.88|7978.88|7978.88|7978.88|7975.49|7975.49|0
1653032580000|2022-05-20 07:43:00|7977.75|7977.75|7978.32|7978.32|7978.32|7978.32|7976.06|7976.06|0
1653032590000|2022-05-20 07:43:10|7977.19|7977.19|7977.19|7977.19|7977.19|7977.19|7977.19|7977.19|0
1653032600000|2022-05-20 07:43:20|7977.47|7977.47|7977.42|7977.42|7978.6|7978.6|7977.42|7977.42|0
1653032610000|2022-05-20 07:43:30|7975.73|7975.73|7977.48|7977.48|7977.48|7977.48|7975.73|7975.73|0
1653032630000|2022-05-20 07:43:50|7977.76|7977.76|7978.93|7978.93|7978.93|7978.93|7977.76|7977.76|0
1653032640000|2022-05-20 07:44:00|7980.63|7980.63|7979.03|7979.03|7980.63|7980.63|7979.03|7979.03|0
1653032650000|2022-05-20 07:44:10|7979.31|7979.31|7980.44|7980.44|7980.44|7980.44|7979.31|7979.31|0
1653032660000|2022-05-20 07:44:20|7981.01|7981.01|7981.01|7981.01|7981.01|7981.01|7981.01|7981.01|0
1653032670000|2022-05-20 07:44:30|7982.13|7982.13|7982.13|7982.13|7982.13|7982.13|7982.13|7982.13|0
1653032680000|2022-05-20 07:44:40|7983.26|7983.26|7984.95|7984.95|7985.52|7985.52|7982.7|7982.7|0
1653032690000|2022-05-20 07:44:50|7985.24|7985.24|7985.24|7985.24|7985.24|7985.24|7985.24|7985.24|0
1653032700000|2022-05-20 07:45:00|7985.25|7985.25|7988.04|7988.04|7990.29|7990.29|7985.21|7985.21|0
1653032710000|2022-05-20 07:45:10|7989.17|7989.17|7991.98|7991.98|7991.98|7991.98|7989.17|7989.17|0
1653032720000|2022-05-20 07:45:20|7993.11|7993.11|7994.8|7994.8|7994.8|7994.8|7991.98|7991.98|0
1653032730000|2022-05-20 07:45:30|7991.42|7991.42|7992.26|7992.26|7992.55|7992.55|7991.42|7991.42|0
1653032740000|2022-05-20 07:45:40|7992.25|7992.25|7992.82|7992.82|7992.82|7992.82|7992.25|7992.25|0
1653032760000|2022-05-20 07:46:00|7992.9|7992.9|7998.83|7998.83|7998.83|7998.83|7992.9|7992.9|0
1653032770000|2022-05-20 07:46:10|7997.42|7997.42|7997.7|7997.7|7997.7|7997.7|7997.42|7997.42|0
1653032780000|2022-05-20 07:46:20|7997.67|7997.67|7996.36|7996.36|7997.77|7997.77|7996.36|7996.36|0
1653032790000|2022-05-20 07:46:30|7995.23|7995.23|7995.23|7995.23|7995.23|7995.23|7995.23|7995.23|0
1653032810000|2022-05-20 07:46:50|7996.36|7996.36|7996.36|7996.36|7996.36|7996.36|7996.36|7996.36|0
1653032820000|2022-05-20 07:47:00|7996.32|7996.32|7997.44|7997.44|7997.44|7997.44|7996.31|7996.31|0
1653032830000|2022-05-20 07:47:10|7997.72|7997.72|7996.59|7996.59|7997.72|7997.72|7996.59|7996.59|0
1653032840000|2022-05-20 07:47:20|7994.9|7994.9|7993.5|7993.5|7994.9|7994.9|7993.5|7993.5|0
1653032850000|2022-05-20 07:47:30|7994.63|7994.63|7996.04|7996.04|7996.04|7996.04|7994.63|7994.63|0
1653032860000|2022-05-20 07:47:40|7998.3|7998.3|7998.3|7998.3|7998.3|7998.3|7998.3|7998.3|0
1653032870000|2022-05-20 07:47:50|7998.86|7998.86|7999.15|7999.15|7999.18|7999.18|7998.86|7998.86|0
1653032880000|2022-05-20 07:48:00|7998.58|7998.58|7998.68|7998.68|7998.68|7998.68|7998.58|7998.58|0
1653032890000|2022-05-20 07:48:10|7997.55|7997.55|7997.55|7997.55|7998.68|7998.68|7996.13|7996.13|0
1653032900000|2022-05-20 07:48:20|7997.27|7997.27|7996.98|7996.98|7997.27|7997.27|7996.7|7996.7|0
1653032910000|2022-05-20 07:48:30|7994.44|7994.44|7994.73|7994.73|7994.73|7994.73|7994.44|7994.44|0
1653032920000|2022-05-20 07:48:40|7995.29|7995.29|7996.42|7996.42|7996.42|7996.42|7995.29|7995.29|0
1653032950000|2022-05-20 07:49:10|7994.44|7994.44|7994.38|7994.38|7994.44|7994.44|7994.38|7994.38|0
1653032960000|2022-05-20 07:49:20|7993.82|7993.82|7993.82|7993.82|7993.82|7993.82|7993.82|7993.82|0
1653032970000|2022-05-20 07:49:30|7992.69|7992.69|7992.42|7992.42|7993.55|7993.55|7992.41|7992.41|0
1653032980000|2022-05-20 07:49:40|7989.88|7989.88|7991.01|7991.01|7991.01|7991.01|7989.88|7989.88|0
1653033000000|2022-05-20 07:50:00|7992.13|7992.13|7992.17|7992.17|7992.17|7992.17|7992.13|7992.13|0
1653033010000|2022-05-20 07:50:10|7994.43|7994.43|7991.6|7991.6|7994.43|7994.43|7991.6|7991.6|0
1653033020000|2022-05-20 07:50:20|7991.68|7991.68|7991.74|7991.74|7991.74|7991.74|7991.68|7991.68|0
1653033030000|2022-05-20 07:50:30|7991.45|7991.45|7989.99|7989.99|7991.45|7991.45|7989.99|7989.99|0
1653033040000|2022-05-20 07:50:40|7988.86|7988.86|7990.55|7990.55|7990.55|7990.55|7988.86|7988.86|0
1653033060000|2022-05-20 07:51:00|7991.68|7991.68|7991.68|7991.68|7991.68|7991.68|7991.68|7991.68|0
1653033070000|2022-05-20 07:51:10|7990.84|7990.84|7990.84|7990.84|7990.84|7990.84|7990.84|7990.84|0
1653033080000|2022-05-20 07:51:20|7991.12|7991.12|7989.99|7989.99|7991.12|7991.12|7989.99|7989.99|0
1653033090000|2022-05-20 07:51:30|7989.71|7989.71|7989.42|7989.42|7989.71|7989.71|7989.42|7989.42|0
1653033100000|2022-05-20 07:51:40|7988.29|7988.29|7988.29|7988.29|7988.29|7988.29|7988.29|7988.29|0
1653033110000|2022-05-20 07:51:50|7988.31|7988.31|7988.02|7988.02|7988.31|7988.31|7988.02|7988.02|0
1653033130000|2022-05-20 07:52:10|7987.98|7987.98|7987.98|7987.98|7987.98|7987.98|7987.98|7987.98|0
1653033140000|2022-05-20 07:52:20|7987.91|7987.91|7987.91|7987.91|7987.91|7987.91|7987.91|7987.91|0
1653033150000|2022-05-20 07:52:30|7988.19|7988.19|7986.78|7986.78|7988.19|7988.19|7986.78|7986.78|0
1653033170000|2022-05-20 07:52:50|7985.65|7985.65|7985.66|7985.66|7986.82|7986.82|7985.65|7985.65|0
1653033180000|2022-05-20 07:53:00|7985.94|7985.94|7986.51|7986.51|7986.51|7986.51|7985.94|7985.94|0
1653033190000|2022-05-20 07:53:10|7986.79|7986.79|7984.24|7984.24|7986.79|7986.79|7984.24|7984.24|0
1653033200000|2022-05-20 07:53:20|7983.12|7983.12|7983.26|7983.26|7983.26|7983.26|7983.12|7983.12|0
1653033210000|2022-05-20 07:53:30|7984.68|7984.68|7985.82|7985.82|7985.82|7985.82|7984.68|7984.68|0
1653033220000|2022-05-20 07:53:40|7986.95|7986.95|7988.36|7988.36|7988.65|7988.65|7986.67|7986.67|0
1653033240000|2022-05-20 07:54:00|7988.65|7988.65|7991.79|7991.79|7991.79|7991.79|7988.65|7988.65|0
1653033250000|2022-05-20 07:54:10|7990.66|7990.66|7989.53|7989.53|7990.66|7990.66|7989.53|7989.53|0
1653033260000|2022-05-20 07:54:20|7990.66|7990.66|7990.66|7990.66|7990.66|7990.66|7990.66|7990.66|0
1653033270000|2022-05-20 07:54:30|7990.95|7990.95|7990.95|7990.95|7990.95|7990.95|7990.95|7990.95|0
1653033280000|2022-05-20 07:54:40|7992.07|7992.07|7990.1|7990.1|7992.07|7992.07|7990.1|7990.1|0
1653033290000|2022-05-20 07:54:50|7990.38|7990.38|7992.07|7992.07|7992.07|7992.07|7990.1|7990.1|0
1653033300000|2022-05-20 07:55:00|7993.2|7993.2|7993.2|7993.2|7993.2|7993.2|7993.2|7993.2|0
1653033310000|2022-05-20 07:55:10|7992.07|7992.07|7990.66|7990.66|7992.07|7992.07|7990.66|7990.66|0
1653033320000|2022-05-20 07:55:20|7990.95|7990.95|7990.97|7990.97|7990.97|7990.97|7990.95|7990.95|0
1653033330000|2022-05-20 07:55:30|7990.69|7990.69|7990.69|7990.69|7990.69|7990.69|7989.56|7989.56|0
1653033340000|2022-05-20 07:55:40|7989.56|7989.56|7989.56|7989.56|7989.56|7989.56|7989.56|7989.56|0
1653033350000|2022-05-20 07:55:50|7988.43|7988.43|7991.08|7991.08|7991.09|7991.09|7988.43|7988.43|0
1653033360000|2022-05-20 07:56:00|7992.21|7992.21|7991.55|7991.55|7992.21|7992.21|7991.01|7991.01|0
1653033370000|2022-05-20 07:56:10|7992.67|7992.67|7990.4|7990.4|7992.67|7992.67|7990.4|7990.4|0
1653033380000|2022-05-20 07:56:20|7991.53|7991.53|7992.72|7992.72|7992.72|7992.72|7991.53|7991.53|0
1653033390000|2022-05-20 07:56:30|7991.59|7991.59|7990.53|7990.53|7991.66|7991.66|7989.68|7989.68|0
1653033400000|2022-05-20 07:56:40|7990.52|7990.52|7984.89|7984.89|7990.52|7990.52|7984.89|7984.89|0
1653033410000|2022-05-20 07:56:50|7983.76|7983.76|7986.29|7986.29|7986.29|7986.29|7982.63|7982.63|0
1653033420000|2022-05-20 07:57:00|7986.57|7986.57|7985.16|7985.16|7987.7|7987.7|7985.16|7985.16|0
1653033430000|2022-05-20 07:57:10|7985.44|7985.44|7989.4|7989.4|7989.4|7989.4|7985.44|7985.44|0
1653033440000|2022-05-20 07:57:20|7988.27|7988.27|7988.27|7988.27|7988.27|7988.27|7988.27|7988.27|0
1653033450000|2022-05-20 07:57:30|7987.99|7987.99|7986.86|7986.86|7989.11|7989.11|7986.86|7986.86|0
1653033460000|2022-05-20 07:57:40|7987.99|7987.99|7984.01|7984.01|7987.99|7987.99|7984.01|7984.01|0
1653033470000|2022-05-20 07:57:50|7983.73|7983.73|7986.27|7986.27|7987.4|7987.4|7983.73|7983.73|0
1653033480000|2022-05-20 07:58:00|7985.14|7985.14|7985.14|7985.14|7985.14|7985.14|7985.14|7985.14|0
1653033490000|2022-05-20 07:58:10|7985.16|7985.16|7988.92|7988.92|7988.92|7988.92|7985.16|7985.16|0
1653033500000|2022-05-20 07:58:20|7990.05|7990.05|7987.72|7987.72|7990.05|7990.05|7986.6|7986.6|0
1653033510000|2022-05-20 07:58:30|7988.85|7988.85|7988.85|7988.85|7988.85|7988.85|7988.85|7988.85|0
1653033520000|2022-05-20 07:58:40|7989.98|7989.98|7990.02|7990.02|7990.02|7990.02|7989.98|7989.98|0
1653033530000|2022-05-20 07:58:50|7991.15|7991.15|7992|7992|7992|7992|7990.86|7990.86|0
1653033540000|2022-05-20 07:59:00|7993.13|7993.13|7996.45|7996.45|7996.45|7996.45|7993.13|7993.13|0
1653033550000|2022-05-20 07:59:10|7996.73|7996.73|7995.61|7995.61|7996.73|7996.73|7995.61|7995.61|0
1653033560000|2022-05-20 07:59:20|7996.17|7996.17|7998.17|7998.17|7998.17|7998.17|7995.89|7995.89|0
1653033570000|2022-05-20 07:59:30|7998.19|7998.19|7996.46|7996.46|7999.04|7999.04|7996.46|7996.46|0
1653033580000|2022-05-20 07:59:40|7996.53|7996.53|7996.51|7996.51|7996.55|7996.55|7996.51|7996.51|0
1653033590000|2022-05-20 07:59:50|7994.81|7994.81|7988.87|7988.87|7994.81|7994.81|7988.87|7988.87|0
1653033600000|2022-05-20 08:00:00|7987.74|7987.74|7983.99|7983.99|7987.74|7987.74|7983.99|7983.99|0
1653033610000|2022-05-20 08:00:10|7985.12|7985.12|7986.25|7986.25|7986.25|7986.25|7985.12|7985.12|0
1653033620000|2022-05-20 08:00:20|7985.12|7985.12|7981.73|7981.73|7985.12|7985.12|7981.73|7981.73|0
1653033630000|2022-05-20 08:00:30|7981.17|7981.17|7980.04|7980.04|7981.17|7981.17|7980.04|7980.04|0
1653033640000|2022-05-20 08:00:40|7977.78|7977.78|7978.91|7978.91|7978.91|7978.91|7977.78|7977.78|0
1653033650000|2022-05-20 08:00:50|7977.78|7977.78|7977.21|7977.21|7977.78|7977.78|7976.36|7976.36|0
1653033660000|2022-05-20 08:01:00|7974.95|7974.95|7977.17|7977.17|7978.3|7978.3|7972.09|7972.09|0
1653033670000|2022-05-20 08:01:10|7976.04|7976.04|7974.89|7974.89|7976.04|7976.04|7974.89|7974.89|0
1653033680000|2022-05-20 08:01:20|7974.04|7974.04|7973.94|7973.94|7974.04|7974.04|7973.94|7973.94|0
1653033690000|2022-05-20 08:01:30|7973.92|7973.92|7970.88|7970.88|7973.98|7973.98|7970.88|7970.88|0
1653033700000|2022-05-20 08:01:40|7970.79|7970.79|7967.73|7967.73|7970.79|7970.79|7967.73|7967.73|0
1653033710000|2022-05-20 08:01:50|7966.6|7966.6|7966.87|7966.87|7967.45|7967.45|7966.6|7966.6|0
1653033720000|2022-05-20 08:02:00|7965.46|7965.46|7963.76|7963.76|7965.46|7965.46|7963.76|7963.76|0
1653033730000|2022-05-20 08:02:10|7964.89|7964.89|7965.97|7965.97|7966.02|7966.02|7964.89|7964.89|0
1653033740000|2022-05-20 08:02:20|7964.84|7964.84|7964.88|7964.88|7964.88|7964.88|7964.84|7964.84|0
1653033750000|2022-05-20 08:02:30|7966.01|7966.01|7967.7|7967.7|7967.7|7967.7|7966.01|7966.01|0
1653033760000|2022-05-20 08:02:40|7967.76|7967.76|7963.83|7963.83|7967.78|7967.78|7963.83|7963.83|0
1653033770000|2022-05-20 08:02:50|7962.7|7962.7|7958.42|7958.42|7962.7|7962.7|7958.42|7958.42|0
1653033780000|2022-05-20 08:03:00|7957.57|7957.57|7956.16|7956.16|7957.57|7957.57|7956.16|7956.16|0
1653033790000|2022-05-20 08:03:10|7955.31|7955.31|7953.05|7953.05|7955.31|7955.31|7952.48|7952.48|0
1653033800000|2022-05-20 08:03:20|7954.18|7954.18|7953.73|7953.73|7955.47|7955.47|7953.73|7953.73|0
1653033810000|2022-05-20 08:03:30|7954.3|7954.3|7955.43|7955.43|7955.43|7955.43|7954.3|7954.3|0
1653033820000|2022-05-20 08:03:40|7953.17|7953.17|7951.76|7951.76|7953.17|7953.17|7951.76|7951.76|0
1653033830000|2022-05-20 08:03:50|7950.63|7950.63|7950.59|7950.59|7950.63|7950.63|7950.59|7950.59|0
1653033840000|2022-05-20 08:04:00|7950.62|7950.62|7954.01|7954.01|7955.13|7955.13|7949.21|7949.21|0
1653033850000|2022-05-20 08:04:10|7955.13|7955.13|7957.93|7957.93|7957.96|7957.96|7955.13|7955.13|0
1653033860000|2022-05-20 08:04:20|7958|7958|7959.95|7959.95|7959.95|7959.95|7958|7958|0
1653033870000|2022-05-20 08:04:30|7961.08|7961.08|7960.24|7960.24|7961.36|7961.36|7960.24|7960.24|0
1653033880000|2022-05-20 08:04:40|7960.52|7960.52|7961.92|7961.92|7961.92|7961.92|7960.51|7960.51|0
1653033890000|2022-05-20 08:04:50|7961.62|7961.62|7965.86|7965.86|7965.86|7965.86|7961.3|7961.3|0
1653033900000|2022-05-20 08:05:00|7965.87|7965.87|7970.2|7970.2|7970.2|7970.2|7965.87|7965.87|0
1653033910000|2022-05-20 08:05:10|7968.51|7968.51|7968.3|7968.3|7968.79|7968.79|7967.66|7967.66|0
1653033920000|2022-05-20 08:05:20|7967.45|7967.45|7967.45|7967.45|7967.45|7967.45|7967.45|7967.45|0
1653033940000|2022-05-20 08:05:40|7969.99|7969.99|7974.23|7974.23|7974.23|7974.23|7969.99|7969.99|0
1653033950000|2022-05-20 08:05:50|7975.08|7975.08|7971.41|7971.41|7975.08|7975.08|7971.41|7971.41|0
1653033960000|2022-05-20 08:06:00|7972.54|7972.54|7974.79|7974.79|7974.79|7974.79|7972.48|7972.48|0
1653033970000|2022-05-20 08:06:10|7975.65|7975.65|7975.65|7975.65|7975.65|7975.65|7975.63|7975.63|0
1653033980000|2022-05-20 08:06:20|7974.52|7974.52|7972.82|7972.82|7974.52|7974.52|7972.82|7972.82|0
1653033990000|2022-05-20 08:06:30|7971.4|7971.4|7971.97|7971.97|7971.97|7971.97|7971.4|7971.4|0
1653034000000|2022-05-20 08:06:40|7973.1|7973.1|7973.3|7973.3|7973.38|7973.38|7973.1|7973.1|0
1653034010000|2022-05-20 08:06:50|7973.87|7973.87|7976.76|7976.76|7977.89|7977.89|7973.87|7973.87|0
1653034020000|2022-05-20 08:07:00|7975.64|7975.64|7975.64|7975.64|7975.64|7975.64|7975.64|7975.64|0
1653034030000|2022-05-20 08:07:10|7974.79|7974.79|7973.37|7973.37|7974.79|7974.79|7973.37|7973.37|0
1653034040000|2022-05-20 08:07:20|7972.24|7972.24|7973.37|7973.37|7973.37|7973.37|7972.24|7972.24|0
1653034050000|2022-05-20 08:07:30|7973.23|7973.23|7973.8|7973.8|7973.8|7973.8|7973.23|7973.23|0
1653034080000|2022-05-20 08:08:00|7972.39|7972.39|7972.14|7972.14|7972.39|7972.39|7972.11|7972.11|0
1653034090000|2022-05-20 08:08:10|7971.02|7971.02|7970.45|7970.45|7971.02|7971.02|7970.45|7970.45|0
1653034100000|2022-05-20 08:08:20|7969.88|7969.88|7970.16|7970.16|7970.16|7970.16|7969.88|7969.88|0
1653034120000|2022-05-20 08:08:40|7970.73|7970.73|7971.3|7971.3|7971.86|7971.86|7970.73|7970.73|0
1653034130000|2022-05-20 08:08:50|7971.28|7971.28|7971|7971|7971.28|7971.28|7971|7971|0
1653034140000|2022-05-20 08:09:00|7970.43|7970.43|7971.56|7971.56|7971.56|7971.56|7970.43|7970.43|0
1653034150000|2022-05-20 08:09:10|7971.84|7971.84|7974.94|7974.94|7974.95|7974.95|7971.84|7971.84|0
1653034170000|2022-05-20 08:09:30|7974.65|7974.65|7972.09|7972.09|7974.65|7974.65|7972.09|7972.09|0
1653034180000|2022-05-20 08:09:40|7973.78|7973.78|7973.78|7973.78|7973.78|7973.78|7973.78|7973.78|0
1653034190000|2022-05-20 08:09:50|7974.07|7974.07|7974.14|7974.14|7974.14|7974.14|7974.07|7974.07|0
1653034200000|2022-05-20 08:10:00|7975.27|7975.27|7979.22|7979.22|7979.22|7979.22|7975.27|7975.27|0
1653034210000|2022-05-20 08:10:10|7980.35|7980.35|7980.35|7980.35|7981.48|7981.48|7980.35|7980.35|0
1653034220000|2022-05-20 08:10:20|7979.22|7979.22|7979.24|7979.24|7979.24|7979.24|7979.22|7979.22|0
1653034230000|2022-05-20 08:10:30|7976.98|7976.98|7976.69|7976.69|7976.98|7976.98|7976.69|7976.69|0
1653034240000|2022-05-20 08:10:40|7976.98|7976.98|7976.98|7976.98|7976.98|7976.98|7976.98|7976.98|0
1653034250000|2022-05-20 08:10:50|7975.85|7975.85|7975.26|7975.26|7975.85|7975.85|7974.15|7974.15|0
1653034260000|2022-05-20 08:11:00|7976.39|7976.39|7975.26|7975.26|7976.39|7976.39|7975.26|7975.26|0
1653034270000|2022-05-20 08:11:10|7972.72|7972.72|7970.74|7970.74|7972.72|7972.72|7970.74|7970.74|0
1653034280000|2022-05-20 08:11:20|7971.87|7971.87|7970.74|7970.74|7971.87|7971.87|7970.74|7970.74|0
1653034300000|2022-05-20 08:11:40|7971.87|7971.87|7971.87|7971.87|7971.87|7971.87|7971.87|7971.87|0
1653034310000|2022-05-20 08:11:50|7970.74|7970.74|7971.91|7971.91|7971.91|7971.91|7970.74|7970.74|0
1653034340000|2022-05-20 08:12:20|7973.04|7973.04|7974.73|7974.73|7975.86|7975.86|7973.04|7973.04|0
1653034350000|2022-05-20 08:12:30|7971.06|7971.06|7972.16|7972.16|7972.16|7972.16|7971.06|7971.06|0
1653034360000|2022-05-20 08:12:40|7971.87|7971.87|7971.87|7971.87|7971.87|7971.87|7971.87|7971.87|0
1653034370000|2022-05-20 08:12:50|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|0
1653034380000|2022-05-20 08:13:00|7969.9|7969.9|7971.02|7971.02|7972.72|7972.72|7969.9|7969.9|0
1653034390000|2022-05-20 08:13:10|7971.3|7971.3|7976.39|7976.39|7976.39|7976.39|7971.02|7971.02|0
1653034400000|2022-05-20 08:13:20|7977.52|7977.52|7977.52|7977.52|7977.52|7977.52|7977.52|7977.52|0
1653034410000|2022-05-20 08:13:30|7976.39|7976.39|7974.69|7974.69|7976.39|7976.39|7974.69|7974.69|0
1653034430000|2022-05-20 08:13:50|7974.41|7974.41|7972.15|7972.15|7974.41|7974.41|7972.15|7972.15|0
1653034440000|2022-05-20 08:14:00|7971.87|7971.87|7968.76|7968.76|7971.87|7971.87|7968.76|7968.76|0
1653034450000|2022-05-20 08:14:10|7969.89|7969.89|7971.02|7971.02|7971.02|7971.02|7969.89|7969.89|0
1653034460000|2022-05-20 08:14:20|7969.89|7969.89|7969.89|7969.89|7969.89|7969.89|7969.89|7969.89|0
1653034470000|2022-05-20 08:14:30|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|0
1653034480000|2022-05-20 08:14:40|7972.15|7972.15|7972.43|7972.43|7972.71|7972.71|7972.15|7972.15|0
1653034490000|2022-05-20 08:14:50|7972.49|7972.49|7972.49|7972.49|7972.49|7972.49|7972.49|7972.49|0
1653034500000|2022-05-20 08:15:00|7972.52|7972.52|7974.77|7974.77|7974.77|7974.77|7972.52|7972.52|0
1653034510000|2022-05-20 08:15:10|7975.91|7975.91|7973.69|7973.69|7975.91|7975.91|7973.69|7973.69|0
1653034520000|2022-05-20 08:15:20|7972.56|7972.56|7972.84|7972.84|7972.84|7972.84|7970.58|7970.58|0
1653034530000|2022-05-20 08:15:30|7973.12|7973.12|7973.12|7973.12|7973.12|7973.12|7973.12|7973.12|0
1653034540000|2022-05-20 08:15:40|7973.69|7973.69|7974.82|7974.82|7974.82|7974.82|7973.41|7973.41|0
1653034550000|2022-05-20 08:15:50|7975.95|7975.95|7975.95|7975.95|7975.95|7975.95|7975.95|7975.95|0
1653034560000|2022-05-20 08:16:00|7976.51|7976.51|7976.51|7976.51|7976.51|7976.51|7976.51|7976.51|0
1653034570000|2022-05-20 08:16:10|7976.8|7976.8|7976.51|7976.51|7976.8|7976.8|7976.51|7976.51|0
1653034580000|2022-05-20 08:16:20|7977.64|7977.64|7979.06|7979.06|7979.06|7979.06|7977.64|7977.64|0
1653034590000|2022-05-20 08:16:30|7980.18|7980.18|7980.18|7980.18|7980.18|7980.18|7980.18|7980.18|0
1653034600000|2022-05-20 08:16:40|7977.93|7977.93|7975.95|7975.95|7977.93|7977.93|7975.95|7975.95|0
1653034610000|2022-05-20 08:16:50|7977.08|7977.08|7977.08|7977.08|7977.08|7977.08|7977.08|7977.08|0
1653034620000|2022-05-20 08:17:00|7978.21|7978.21|7979.33|7979.33|7979.33|7979.33|7978.21|7978.21|0
1653034630000|2022-05-20 08:17:10|7978.21|7978.21|7978.21|7978.21|7978.21|7978.21|7978.21|7978.21|0
1653034640000|2022-05-20 08:17:20|7979.33|7979.33|7979.33|7979.33|7979.33|7979.33|7979.33|7979.33|0
1653034650000|2022-05-20 08:17:30|7978.21|7978.21|7973.37|7973.37|7978.21|7978.21|7973.37|7973.37|0
1653034670000|2022-05-20 08:17:50|7973.65|7973.65|7976.45|7976.45|7976.76|7976.76|7973.65|7973.65|0
1653034680000|2022-05-20 08:18:00|7975.6|7975.6|7975.6|7975.6|7975.6|7975.6|7975.6|7975.6|0
1653034690000|2022-05-20 08:18:10|7976.73|7976.73|7977.01|7977.01|7977.01|7977.01|7976.73|7976.73|0
1653034700000|2022-05-20 08:18:20|7977.08|7977.08|7977.08|7977.08|7977.08|7977.08|7977.08|7977.08|0
1653034710000|2022-05-20 08:18:30|7978.21|7978.21|7977.08|7977.08|7978.21|7978.21|7977.08|7977.08|0
1653034720000|2022-05-20 08:18:40|7976.8|7976.8|7977.08|7977.08|7977.08|7977.08|7976.51|7976.51|0
1653034730000|2022-05-20 08:18:50|7976.8|7976.8|7973.4|7973.4|7976.8|7976.8|7973.4|7973.4|0
1653034740000|2022-05-20 08:19:00|7972.28|7972.28|7972.28|7972.28|7972.28|7972.28|7970.86|7970.86|0
1653034750000|2022-05-20 08:19:10|7970.01|7970.01|7969.73|7969.73|7970.01|7970.01|7967.47|7967.47|0
1653034760000|2022-05-20 08:19:20|7966.34|7966.34|7965.74|7965.74|7966.34|7966.34|7965.74|7965.74|0
1653034770000|2022-05-20 08:19:30|7966.02|7966.02|7967.73|7967.73|7967.73|7967.73|7966.02|7966.02|0
1653034780000|2022-05-20 08:19:40|7968.01|7968.01|7968.01|7968.01|7968.01|7968.01|7968.01|7968.01|0
1653034800000|2022-05-20 08:20:00|7967.73|7967.73|7963.54|7963.54|7967.8|7967.8|7963.54|7963.54|0
1653034810000|2022-05-20 08:20:10|7965.8|7965.8|7960.96|7960.96|7965.8|7965.8|7960.96|7960.96|0
1653034820000|2022-05-20 08:20:20|7960.68|7960.68|7960.08|7960.08|7961.21|7961.21|7957.8|7957.8|0
1653034830000|2022-05-20 08:20:30|7960.64|7960.64|7964.6|7964.6|7964.6|7964.6|7960.64|7960.64|0
1653034840000|2022-05-20 08:20:40|7963.47|7963.47|7962.62|7962.62|7963.47|7963.47|7962.34|7962.34|0
1653034850000|2022-05-20 08:20:50|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|0
1653034860000|2022-05-20 08:21:00|7962.62|7962.62|7962.69|7962.69|7962.69|7962.69|7962.62|7962.62|0
1653034870000|2022-05-20 08:21:10|7964.11|7964.11|7965.52|7965.52|7965.52|7965.52|7964.11|7964.11|0
1653034880000|2022-05-20 08:21:20|7965.8|7965.8|7965.52|7965.52|7965.8|7965.8|7965.52|7965.52|0
1653034890000|2022-05-20 08:21:30|7964.39|7964.39|7964.96|7964.96|7964.96|7964.96|7964.39|7964.39|0
1653034900000|2022-05-20 08:21:40|7963.83|7963.83|7963.82|7963.82|7964.11|7964.11|7961.57|7961.57|0
1653034910000|2022-05-20 08:21:50|7964.11|7964.11|7966.09|7966.09|7966.09|7966.09|7964.11|7964.11|0
1653034920000|2022-05-20 08:22:00|7966.37|7966.37|7961.84|7961.84|7966.93|7966.93|7961.84|7961.84|0
1653034930000|2022-05-20 08:22:10|7962.13|7962.13|7963.54|7963.54|7963.54|7963.54|7962.11|7962.11|0
1653034940000|2022-05-20 08:22:20|7961.84|7961.84|7960.09|7960.09|7961.84|7961.84|7960.09|7960.09|0
1653034950000|2022-05-20 08:22:30|7958.96|7958.96|7959.8|7959.8|7960.09|7960.09|7958.67|7958.67|0
1653034960000|2022-05-20 08:22:40|7957.54|7957.54|7957.44|7957.44|7957.73|7957.73|7956.6|7956.6|0
1653034970000|2022-05-20 08:22:50|7958.57|7958.57|7960.55|7960.55|7960.55|7960.55|7958.57|7958.57|0
1653034980000|2022-05-20 08:23:00|7960.51|7960.51|7957.98|7957.98|7960.55|7960.55|7957.98|7957.98|0
1653035000000|2022-05-20 08:23:20|7959.11|7959.11|7955.09|7955.09|7959.15|7959.15|7954.32|7954.32|0
1653035010000|2022-05-20 08:23:30|7955.37|7955.37|7956.5|7956.5|7956.5|7956.5|7955.37|7955.37|0
1653035030000|2022-05-20 08:23:50|7957.63|7957.63|7957.63|7957.63|7957.63|7957.63|7957.63|7957.63|0
1653035040000|2022-05-20 08:24:00|7960.17|7960.17|7959.61|7959.61|7961.3|7961.3|7959.61|7959.61|0
1653035050000|2022-05-20 08:24:10|7960.74|7960.74|7964.9|7964.9|7966.31|7966.31|7960.74|7960.74|0
1653035060000|2022-05-20 08:24:20|7965.18|7965.18|7972.09|7972.09|7972.09|7972.09|7965.18|7965.18|0
1653035070000|2022-05-20 08:24:30|7971.24|7971.24|7968.14|7968.14|7971.24|7971.24|7967.57|7967.57|0
1653035080000|2022-05-20 08:24:40|7969.27|7969.27|7969.27|7969.27|7969.27|7969.27|7969.27|7969.27|0
1653035090000|2022-05-20 08:24:50|7968.14|7968.14|7966.73|7966.73|7968.14|7968.14|7966.73|7966.73|0
1653035100000|2022-05-20 08:25:00|7967.85|7967.85|7967.85|7967.85|7968.14|7968.14|7967.57|7967.57|0
1653035110000|2022-05-20 08:25:10|7965.6|7965.6|7965.31|7965.31|7965.6|7965.6|7965.31|7965.31|0
1653035120000|2022-05-20 08:25:20|7965.6|7965.6|7961.87|7961.87|7965.6|7965.6|7961.87|7961.87|0
1653035130000|2022-05-20 08:25:30|7960.46|7960.46|7960.52|7960.52|7960.52|7960.52|7960.46|7960.46|0
1653035140000|2022-05-20 08:25:40|7957.7|7957.7|7959.98|7959.98|7959.98|7959.98|7957.7|7957.7|0
1653035150000|2022-05-20 08:25:50|7960.02|7960.02|7960.02|7960.02|7960.02|7960.02|7960.02|7960.02|0
1653035160000|2022-05-20 08:26:00|7960.59|7960.59|7963.41|7963.41|7964.54|7964.54|7960.59|7960.59|0
1653035170000|2022-05-20 08:26:10|7963.13|7963.13|7962.85|7962.85|7963.13|7963.13|7962.85|7962.85|0
1653035180000|2022-05-20 08:26:20|7963.13|7963.13|7960.87|7960.87|7963.13|7963.13|7960.87|7960.87|0
1653035190000|2022-05-20 08:26:30|7960.59|7960.59|7959.74|7959.74|7960.59|7960.59|7959.46|7959.46|0
1653035210000|2022-05-20 08:26:50|7959.79|7959.79|7962.33|7962.33|7962.33|7962.33|7959.79|7959.79|0
1653035220000|2022-05-20 08:27:00|7962.62|7962.62|7962.9|7962.9|7962.9|7962.9|7962.62|7962.62|0
1653035230000|2022-05-20 08:27:10|7960.92|7960.92|7959.79|7959.79|7962.62|7962.62|7959.79|7959.79|0
1653035240000|2022-05-20 08:27:20|7960.08|7960.08|7962.33|7962.33|7962.33|7962.33|7960.08|7960.08|0
1653035250000|2022-05-20 08:27:30|7959.51|7959.51|7959.23|7959.23|7959.51|7959.51|7959.23|7959.23|0
1653035270000|2022-05-20 08:27:50|7960.35|7960.35|7958.1|7958.1|7960.35|7960.35|7958.1|7958.1|0
1653035280000|2022-05-20 08:28:00|7957.81|7957.81|7955.55|7955.55|7958.1|7958.1|7954.99|7954.99|0
1653035290000|2022-05-20 08:28:10|7954.42|7954.42|7954.99|7954.99|7954.99|7954.99|7953.86|7953.86|0
1653035300000|2022-05-20 08:28:20|7957.25|7957.25|7959.28|7959.28|7959.28|7959.28|7957.25|7957.25|0
1653035310000|2022-05-20 08:28:30|7957.3|7957.3|7953.91|7953.91|7957.3|7957.3|7953.91|7953.91|0
1653035320000|2022-05-20 08:28:40|7954.2|7954.2|7954.14|7954.14|7954.2|7954.2|7954.12|7954.12|0
1653035330000|2022-05-20 08:28:50|7953.01|7953.01|7952.95|7952.95|7953.01|7953.01|7952.95|7952.95|0
1653035340000|2022-05-20 08:29:00|7952.1|7952.1|7954.86|7954.86|7954.86|7954.86|7952.1|7952.1|0
1653035350000|2022-05-20 08:29:10|7955.42|7955.42|7956.55|7956.55|7957.68|7957.68|7955.42|7955.42|0
1653035360000|2022-05-20 08:29:20|7957.68|7957.68|7954.01|7954.01|7957.68|7957.68|7954.01|7954.01|0
1653035370000|2022-05-20 08:29:30|7955.14|7955.14|7952.6|7952.6|7955.14|7955.14|7952.6|7952.6|0
1653035380000|2022-05-20 08:29:40|7952.03|7952.03|7951.75|7951.75|7952.03|7952.03|7951.75|7951.75|0
1653035390000|2022-05-20 08:29:50|7951.47|7951.47|7952.88|7952.88|7952.88|7952.88|7951.47|7951.47|0
1653035400000|2022-05-20 08:30:00|7953.44|7953.44|7956.54|7956.54|7956.54|7956.54|7953.44|7953.44|0
1653035410000|2022-05-20 08:30:10|7956.56|7956.56|7959.67|7959.67|7959.67|7959.67|7956.56|7956.56|0
1653035420000|2022-05-20 08:30:20|7960.79|7960.79|7959.68|7959.68|7960.79|7960.79|7959.67|7959.67|0
1653035430000|2022-05-20 08:30:30|7959.4|7959.4|7959.4|7959.4|7959.4|7959.4|7959.4|7959.4|0
1653035440000|2022-05-20 08:30:40|7959.96|7959.96|7959.96|7959.96|7959.96|7959.96|7959.96|7959.96|0
1653035450000|2022-05-20 08:30:50|7959.4|7959.4|7957.69|7957.69|7959.4|7959.4|7956.56|7956.56|0
1653035460000|2022-05-20 08:31:00|7955.43|7955.43|7955.43|7955.43|7955.43|7955.43|7955.43|7955.43|0
1653035470000|2022-05-20 08:31:10|7955.15|7955.15|7955.15|7955.15|7955.15|7955.15|7955.15|7955.15|0
1653035480000|2022-05-20 08:31:20|7957.4|7957.4|7958.54|7958.54|7958.54|7958.54|7957.4|7957.4|0
1653035490000|2022-05-20 08:31:30|7958.25|7958.25|7957.97|7957.97|7958.25|7958.25|7957.97|7957.97|0
1653035500000|2022-05-20 08:31:40|7959.1|7959.1|7959.95|7959.95|7959.95|7959.95|7959.1|7959.1|0
1653035520000|2022-05-20 08:32:00|7960.8|7960.8|7962.21|7962.21|7962.21|7962.21|7960.8|7960.8|0
1653035530000|2022-05-20 08:32:10|7963.34|7963.34|7961.08|7961.08|7963.62|7963.62|7961.08|7961.08|0
1653035540000|2022-05-20 08:32:20|7963.34|7963.34|7963.91|7963.91|7963.91|7963.91|7963.34|7963.34|0
1653035550000|2022-05-20 08:32:30|7961.08|7961.08|7959.39|7959.39|7961.08|7961.08|7958.54|7958.54|0
1653035560000|2022-05-20 08:32:40|7959.67|7959.67|7960.8|7960.8|7960.8|7960.8|7959.67|7959.67|0
1653035580000|2022-05-20 08:33:00|7960.52|7960.52|7961.05|7961.05|7961.08|7961.08|7960.52|7960.52|0
1653035600000|2022-05-20 08:33:20|7962.18|7962.18|7962.18|7962.18|7962.18|7962.18|7962.18|7962.18|0
1653035610000|2022-05-20 08:33:30|7961.89|7961.89|7961.89|7961.89|7961.89|7961.89|7961.89|7961.89|0
1653035620000|2022-05-20 08:33:40|7962.46|7962.46|7962.46|7962.46|7962.46|7962.46|7962.46|7962.46|0
1653035630000|2022-05-20 08:33:50|7963.59|7963.59|7961.33|7961.33|7963.59|7963.59|7960.2|7960.2|0
1653035650000|2022-05-20 08:34:10|7960.2|7960.2|7959.63|7959.63|7960.2|7960.2|7959.63|7959.63|0
1653035660000|2022-05-20 08:34:20|7961.33|7961.33|7954|7954|7961.33|7961.33|7954|7954|0
1653035670000|2022-05-20 08:34:30|7955.13|7955.13|7959.93|7959.93|7959.93|7959.93|7955.13|7955.13|0
1653035680000|2022-05-20 08:34:40|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7957.67|7957.67|0
1653035690000|2022-05-20 08:34:50|7959.09|7959.09|7960.78|7960.78|7960.78|7960.78|7959.09|7959.09|0
1653035710000|2022-05-20 08:35:10|7961.91|7961.91|7962.48|7962.48|7962.48|7962.48|7961.91|7961.91|0
1653035720000|2022-05-20 08:35:20|7962.49|7962.49|7962.49|7962.49|7962.49|7962.49|7962.49|7962.49|0
1653035730000|2022-05-20 08:35:30|7962.77|7962.77|7962.82|7962.82|7962.82|7962.82|7962.77|7962.77|0
1653035740000|2022-05-20 08:35:40|7963.95|7963.95|7965.08|7965.08|7965.08|7965.08|7963.95|7963.95|0
1653035760000|2022-05-20 08:36:00|7965.93|7965.93|7965.93|7965.93|7965.93|7965.93|7965.93|7965.93|0
1653035780000|2022-05-20 08:36:20|7964.24|7964.24|7964.24|7964.24|7964.24|7964.24|7964.24|7964.24|0
1653035790000|2022-05-20 08:36:30|7965.37|7965.37|7965.37|7965.37|7965.37|7965.37|7965.37|7965.37|0
1653035800000|2022-05-20 08:36:40|7965.93|7965.93|7965.93|7965.93|7966.22|7966.22|7965.93|7965.93|0
1653035810000|2022-05-20 08:36:50|7965.65|7965.65|7964.24|7964.24|7965.65|7965.65|7964.24|7964.24|0
1653035820000|2022-05-20 08:37:00|7963.11|7963.11|7963.11|7963.11|7964.24|7964.24|7963.11|7963.11|0
1653035830000|2022-05-20 08:37:10|7964.24|7964.24|7963.39|7963.39|7964.24|7964.24|7963.11|7963.11|0
1653035840000|2022-05-20 08:37:20|7963.47|7963.47|7963.47|7963.47|7963.47|7963.47|7963.47|7963.47|0
1653035850000|2022-05-20 08:37:30|7964.6|7964.6|7964.57|7964.57|7964.6|7964.6|7964.57|7964.57|0
1653035860000|2022-05-20 08:37:40|7965.7|7965.7|7966.27|7966.27|7966.27|7966.27|7965.7|7965.7|0
1653035870000|2022-05-20 08:37:50|7967.4|7967.4|7969.37|7969.37|7969.37|7969.37|7967.4|7967.4|0
1653035880000|2022-05-20 08:38:00|7969.41|7969.41|7970.5|7970.5|7970.54|7970.54|7969.41|7969.41|0
1653035890000|2022-05-20 08:38:10|7970.22|7970.22|7970.2|7970.2|7970.22|7970.22|7970.2|7970.2|0
1653035900000|2022-05-20 08:38:20|7969.92|7969.92|7967.92|7967.92|7969.92|7969.92|7967.92|7967.92|0
1653035910000|2022-05-20 08:38:30|7968.2|7968.2|7968.49|7968.49|7968.49|7968.49|7968.2|7968.2|0
1653035920000|2022-05-20 08:38:40|7968.51|7968.51|7968.51|7968.51|7968.51|7968.51|7968.51|7968.51|0
1653035930000|2022-05-20 08:38:50|7967.38|7967.38|7967.38|7967.38|7967.38|7967.38|7967.1|7967.1|0
1653035940000|2022-05-20 08:39:00|7967.67|7967.67|7967.74|7967.74|7967.74|7967.74|7967.67|7967.67|0
1653035950000|2022-05-20 08:39:10|7967.17|7967.17|7964.63|7964.63|7967.17|7967.17|7963.5|7963.5|0
1653035960000|2022-05-20 08:39:20|7964.35|7964.35|7964.35|7964.35|7964.35|7964.35|7964.35|7964.35|0
1653035980000|2022-05-20 08:39:40|7964.91|7964.91|7968.6|7968.6|7968.6|7968.6|7964.91|7964.91|0
1653035990000|2022-05-20 08:39:50|7966.62|7966.62|7966.64|7966.64|7966.64|7966.64|7966.62|7966.62|0
1653036000000|2022-05-20 08:40:00|7963.82|7963.82|7963.82|7963.82|7963.82|7963.82|7962.41|7962.41|0
1653036010000|2022-05-20 08:40:10|7962.69|7962.69|7964.67|7964.67|7964.67|7964.67|7962.69|7962.69|0
1653036020000|2022-05-20 08:40:20|7965.23|7965.23|7966.08|7966.08|7966.08|7966.08|7964.95|7964.95|0
1653036030000|2022-05-20 08:40:30|7966.09|7966.09|7966.15|7966.15|7966.15|7966.15|7966.09|7966.09|0
1653036040000|2022-05-20 08:40:40|7967.28|7967.28|7967.28|7967.28|7967.28|7967.28|7967.28|7967.28|0
1653036050000|2022-05-20 08:40:50|7968.7|7968.7|7968.75|7968.75|7968.75|7968.75|7968.7|7968.7|0
1653036060000|2022-05-20 08:41:00|7969.88|7969.88|7970.45|7970.45|7970.73|7970.73|7969.88|7969.88|0
1653036070000|2022-05-20 08:41:10|7971.58|7971.58|7971.58|7971.58|7971.58|7971.58|7971.58|7971.58|0
1653036080000|2022-05-20 08:41:20|7972.14|7972.14|7973.27|7973.27|7973.27|7973.27|7972.14|7972.14|0
1653036090000|2022-05-20 08:41:30|7974.4|7974.4|7975.64|7975.64|7975.64|7975.64|7974.4|7974.4|0
1653036100000|2022-05-20 08:41:40|7977.89|7977.89|7978.18|7978.18|7978.46|7978.46|7977.89|7977.89|0
1653036110000|2022-05-20 08:41:50|7979.31|7979.31|7979.87|7979.87|7979.87|7979.87|7979.31|7979.31|0
1653036120000|2022-05-20 08:42:00|7980.16|7980.16|7980.14|7980.14|7980.16|7980.16|7980.14|7980.14|0
1653036130000|2022-05-20 08:42:10|7979.57|7979.57|7979|7979|7979.57|7979.57|7977.87|7977.87|0
1653036140000|2022-05-20 08:42:20|7979.85|7979.85|7980.98|7980.98|7980.98|7980.98|7979.85|7979.85|0
1653036150000|2022-05-20 08:42:30|7979|7979|7979|7979|7979|7979|7979|7979|0
1653036160000|2022-05-20 08:42:40|7977.87|7977.87|7979|7979|7979|7979|7977.87|7977.87|0
1653036180000|2022-05-20 08:43:00|7980.13|7980.13|7978.72|7978.72|7980.13|7980.13|7978.72|7978.72|0
1653036200000|2022-05-20 08:43:20|7978.15|7978.15|7978.15|7978.15|7978.15|7978.15|7978.15|7978.15|0
1653036220000|2022-05-20 08:43:40|7979.85|7979.85|7982.11|7982.11|7982.11|7982.11|7979.85|7979.85|0
1653036230000|2022-05-20 08:43:50|7980.98|7980.98|7981.58|7981.58|7981.58|7981.58|7980.98|7980.98|0
1653036240000|2022-05-20 08:44:00|7980.45|7980.45|7980.45|7980.45|7980.45|7980.45|7980.45|7980.45|0
1653036250000|2022-05-20 08:44:10|7981.58|7981.58|7981.58|7981.58|7981.58|7981.58|7981.58|7981.58|0
1653036260000|2022-05-20 08:44:20|7981.55|7981.55|7981.83|7981.83|7982.11|7982.11|7981.55|7981.55|0
1653036270000|2022-05-20 08:44:30|7981.81|7981.81|7981.53|7981.53|7981.81|7981.81|7981.53|7981.53|0
1653036280000|2022-05-20 08:44:40|7981.57|7981.57|7983.32|7983.32|7983.32|7983.32|7981.57|7981.57|0
1653036290000|2022-05-20 08:44:50|7984.45|7984.45|7984.45|7984.45|7984.45|7984.45|7984.45|7984.45|0
1653036300000|2022-05-20 08:45:00|7984.47|7984.47|7983.35|7983.35|7984.47|7984.47|7983.35|7983.35|0
1653036310000|2022-05-20 08:45:10|7982.22|7982.22|7980.47|7980.47|7982.22|7982.22|7980.47|7980.47|0
1653036330000|2022-05-20 08:45:30|7978.21|7978.21|7977.65|7977.65|7978.21|7978.21|7977.65|7977.65|0
1653036340000|2022-05-20 08:45:40|7977.68|7977.68|7976.56|7976.56|7977.68|7977.68|7976.56|7976.56|0
1653036380000|2022-05-20 08:46:20|7974.86|7974.86|7974.58|7974.58|7974.86|7974.86|7974.29|7974.29|0
1653036400000|2022-05-20 08:46:40|7975.71|7975.71|7975.99|7975.99|7975.99|7975.99|7975.71|7975.71|0
1653036410000|2022-05-20 08:46:50|7977.12|7977.12|7977.12|7977.12|7978.25|7978.25|7977.12|7977.12|0
1653036420000|2022-05-20 08:47:00|7978.25|7978.25|7975.99|7975.99|7978.25|7978.25|7975.99|7975.99|0
1653036430000|2022-05-20 08:47:10|7974.86|7974.86|7971.6|7971.6|7974.86|7974.86|7971.6|7971.6|0
1653036440000|2022-05-20 08:47:20|7972.73|7972.73|7973.01|7973.01|7973.01|7973.01|7972.73|7972.73|0
1653036450000|2022-05-20 08:47:30|7972.73|7972.73|7972.73|7972.73|7972.73|7972.73|7972.73|7972.73|0
1653036460000|2022-05-20 08:47:40|7971.6|7971.6|7972.73|7972.73|7972.73|7972.73|7971.6|7971.6|0
1653036470000|2022-05-20 08:47:50|7973.08|7973.08|7974.78|7974.78|7974.78|7974.78|7973.08|7973.08|0
1653036480000|2022-05-20 08:48:00|7973.65|7973.65|7973.08|7973.08|7973.65|7973.65|7973.08|7973.08|0
1653036490000|2022-05-20 08:48:10|7974.21|7974.21|7974.21|7974.21|7974.21|7974.21|7974.21|7974.21|0
1653036500000|2022-05-20 08:48:20|7975.34|7975.34|7977.04|7977.04|7977.04|7977.04|7975.34|7975.34|0
1653036510000|2022-05-20 08:48:30|7975.91|7975.91|7973.08|7973.08|7975.91|7975.91|7973.08|7973.08|0
1653036520000|2022-05-20 08:48:40|7972.52|7972.52|7970.26|7970.26|7972.52|7972.52|7970.26|7970.26|0
1653036530000|2022-05-20 08:48:50|7971.39|7971.39|7971.35|7971.35|7971.39|7971.39|7971.35|7971.35|0
1653036540000|2022-05-20 08:49:00|7971.39|7971.39|7971.39|7971.39|7971.39|7971.39|7971.39|7971.39|0
1653036550000|2022-05-20 08:49:10|7971.67|7971.67|7972.8|7972.8|7972.8|7972.8|7971.67|7971.67|0
1653036570000|2022-05-20 08:49:30|7973.65|7973.65|7974.78|7974.78|7974.78|7974.78|7973.65|7973.65|0
1653036580000|2022-05-20 08:49:40|7973.65|7973.65|7973.65|7973.65|7974.78|7974.78|7973.65|7973.65|0
1653036590000|2022-05-20 08:49:50|7974.78|7974.78|7974.78|7974.78|7974.78|7974.78|7974.78|7974.78|0
1653036600000|2022-05-20 08:50:00|7975.91|7975.91|7978.73|7978.73|7978.73|7978.73|7975.91|7975.91|0
1653036610000|2022-05-20 08:50:10|7979.86|7979.86|7981.56|7981.56|7981.56|7981.56|7979.86|7979.86|0
1653036620000|2022-05-20 08:50:20|7981.84|7981.84|7983.04|7983.04|7983.04|7983.04|7981.84|7981.84|0
1653036630000|2022-05-20 08:50:30|7984.17|7984.17|7984.17|7984.17|7984.17|7984.17|7984.17|7984.17|0
1653036640000|2022-05-20 08:50:40|7985.29|7985.29|7985.29|7985.29|7986.42|7986.42|7985.29|7985.29|0
1653036650000|2022-05-20 08:50:50|7984.22|7984.22|7984.25|7984.25|7984.25|7984.25|7984.22|7984.22|0
1653036660000|2022-05-20 08:51:00|7983.12|7983.12|7981.99|7981.99|7983.12|7983.12|7981.99|7981.99|0
1653036670000|2022-05-20 08:51:10|7984.25|7984.25|7984.21|7984.21|7984.27|7984.27|7984.19|7984.19|0
1653036680000|2022-05-20 08:51:20|7983.08|7983.08|7983.08|7983.08|7983.08|7983.08|7983.08|7983.08|0
1653036690000|2022-05-20 08:51:30|7983.12|7983.12|7984.28|7984.28|7984.28|7984.28|7983.12|7983.12|0
1653036700000|2022-05-20 08:51:40|7985.41|7985.41|7986.06|7986.06|7986.06|7986.06|7985.41|7985.41|0
1653036710000|2022-05-20 08:51:50|7985.49|7985.49|7984.65|7984.65|7985.78|7985.78|7984.65|7984.65|0
1653036740000|2022-05-20 08:52:20|7984.36|7984.36|7982|7982|7984.36|7984.36|7980.59|7980.59|0
1653036750000|2022-05-20 08:52:30|7982.29|7982.29|7983.42|7983.42|7983.42|7983.42|7982.29|7982.29|0
1653036770000|2022-05-20 08:52:50|7983.13|7983.13|7983.13|7983.13|7983.13|7983.13|7983.13|7983.13|0
1653036780000|2022-05-20 08:53:00|7982.85|7982.85|7982.85|7982.85|7982.85|7982.85|7982.85|7982.85|0
1653036800000|2022-05-20 08:53:20|7983.42|7983.42|7986.24|7986.24|7986.24|7986.24|7983.42|7983.42|0
1653036810000|2022-05-20 08:53:30|7985.67|7985.67|7985.39|7985.39|7985.67|7985.67|7985.39|7985.39|0
1653036820000|2022-05-20 08:53:40|7985.67|7985.67|7985.39|7985.39|7985.67|7985.67|7985.39|7985.39|0
1653036830000|2022-05-20 08:53:50|7985.11|7985.11|7985.11|7985.11|7985.11|7985.11|7985.11|7985.11|0
1653036840000|2022-05-20 08:54:00|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|0
1653036850000|2022-05-20 08:54:10|7981.15|7981.15|7983.4|7983.4|7983.41|7983.41|7981.15|7981.15|0
1653036860000|2022-05-20 08:54:20|7982.27|7982.27|7981.14|7981.14|7982.27|7982.27|7981.14|7981.14|0
1653036870000|2022-05-20 08:54:30|7981.18|7981.18|7981.21|7981.21|7981.21|7981.21|7981.18|7981.18|0
1653036890000|2022-05-20 08:54:50|7980.64|7980.64|7977.42|7977.42|7980.64|7980.64|7977.42|7977.42|0
1653036930000|2022-05-20 08:55:30|7977.4|7977.4|7977.4|7977.4|7977.4|7977.4|7977.4|7977.4|0
1653036940000|2022-05-20 08:55:40|7978.81|7978.81|7980.5|7980.5|7980.5|7980.5|7978.81|7978.81|0
1653036950000|2022-05-20 08:55:50|7981.07|7981.07|7981.07|7981.07|7981.07|7981.07|7981.07|7981.07|0
1653036960000|2022-05-20 08:56:00|7982.2|7982.2|7981.07|7981.07|7982.2|7982.2|7981.07|7981.07|0
1653036970000|2022-05-20 08:56:10|7981.1|7981.1|7979.94|7979.94|7981.1|7981.1|7979.66|7979.66|0
1653036980000|2022-05-20 08:56:20|7978.81|7978.81|7979.38|7979.38|7979.38|7979.38|7978.81|7978.81|0
1653037010000|2022-05-20 08:56:50|7980.51|7980.51|7980.51|7980.51|7980.51|7980.51|7980.51|7980.51|0
1653037020000|2022-05-20 08:57:00|7980.22|7980.22|7980.79|7980.79|7980.79|7980.79|7980.22|7980.22|0
1653037030000|2022-05-20 08:57:10|7979.66|7979.66|7980.79|7980.79|7980.79|7980.79|7979.66|7979.66|0
1653037040000|2022-05-20 08:57:20|7979.66|7979.66|7979.66|7979.66|7979.66|7979.66|7979.66|7979.66|0
1653037050000|2022-05-20 08:57:30|7978.81|7978.81|7977.68|7977.68|7978.81|7978.81|7977.68|7977.68|0
1653037060000|2022-05-20 08:57:40|7976.55|7976.55|7976.55|7976.55|7976.55|7976.55|7976.55|7976.55|0
1653037070000|2022-05-20 08:57:50|7975.7|7975.7|7975.7|7975.7|7975.7|7975.7|7975.7|7975.7|0
1653037080000|2022-05-20 08:58:00|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|0
1653037090000|2022-05-20 08:58:10|7978.25|7978.25|7979.1|7979.1|7979.38|7979.38|7978.25|7978.25|0
1653037110000|2022-05-20 08:58:30|7980.22|7980.22|7980.79|7980.79|7980.79|7980.79|7980.22|7980.22|0
1653037120000|2022-05-20 08:58:40|7981.92|7981.92|7982.49|7982.49|7983.62|7983.62|7981.92|7981.92|0
1653037130000|2022-05-20 08:58:50|7982.2|7982.2|7981.07|7981.07|7982.2|7982.2|7981.07|7981.07|0
1653037140000|2022-05-20 08:59:00|7981.36|7981.36|7981.36|7981.36|7981.36|7981.36|7981.36|7981.36|0
1653037150000|2022-05-20 08:59:10|7981.07|7981.07|7982.2|7982.2|7982.2|7982.2|7981.07|7981.07|0
1653037160000|2022-05-20 08:59:20|7983.9|7983.9|7983.33|7983.33|7984.18|7984.18|7983.33|7983.33|0
1653037170000|2022-05-20 08:59:30|7982.2|7982.2|7982.2|7982.2|7982.2|7982.2|7982.2|7982.2|0
1653037180000|2022-05-20 08:59:40|7982.3|7982.3|7982.31|7982.31|7983.44|7983.44|7982.3|7982.3|0
1653037200000|2022-05-20 09:00:00|7983.73|7983.73|7984.01|7984.01|7984.29|7984.29|7983.73|7983.73|0
1653037210000|2022-05-20 09:00:10|7982.88|7982.88|7982.88|7982.88|7982.88|7982.88|7982.88|7982.88|0
1653037240000|2022-05-20 09:00:40|7981.75|7981.75|7981.75|7981.75|7981.75|7981.75|7981.75|7981.75|0
1653037250000|2022-05-20 09:00:50|7981.19|7981.19|7981.75|7981.75|7981.75|7981.75|7981.19|7981.19|0
1653037260000|2022-05-20 09:01:00|7982.04|7982.04|7982.04|7982.04|7982.04|7982.04|7982.04|7982.04|0
1653037270000|2022-05-20 09:01:10|7982.89|7982.89|7982.83|7982.83|7982.89|7982.89|7982.83|7982.83|0
1653037280000|2022-05-20 09:01:20|7982.81|7982.81|7982.81|7982.81|7982.81|7982.81|7982.81|7982.81|0
1653037290000|2022-05-20 09:01:30|7982.52|7982.52|7982.52|7982.52|7982.52|7982.52|7982.52|7982.52|0
1653037300000|2022-05-20 09:01:40|7982.56|7982.56|7985.31|7985.31|7985.31|7985.31|7982.56|7982.56|0
1653037310000|2022-05-20 09:01:50|7985.35|7985.35|7985.33|7985.33|7985.35|7985.35|7985.31|7985.31|0
1653037320000|2022-05-20 09:02:00|7985.35|7985.35|7985.37|7985.37|7985.41|7985.41|7985.35|7985.35|0
1653037330000|2022-05-20 09:02:10|7986.51|7986.51|7986.51|7986.51|7986.51|7986.51|7986.51|7986.51|0
1653037350000|2022-05-20 09:02:30|7986.79|7986.79|7986.79|7986.79|7986.79|7986.79|7986.79|7986.79|0
1653037360000|2022-05-20 09:02:40|7987.92|7987.92|7987.6|7987.6|7987.99|7987.99|7986.51|7986.51|0
1653037370000|2022-05-20 09:02:50|7987.89|7987.89|7987.89|7987.89|7987.89|7987.89|7987.89|7987.89|0
1653037380000|2022-05-20 09:03:00|7989.01|7989.01|7988.95|7988.95|7989.01|7989.01|7988.95|7988.95|0
1653037390000|2022-05-20 09:03:10|7988.92|7988.92|7990.06|7990.06|7990.06|7990.06|7988.92|7988.92|0
1653037400000|2022-05-20 09:03:20|7990.63|7990.63|7991.46|7991.46|7991.48|7991.48|7990.63|7990.63|0
1653037410000|2022-05-20 09:03:30|7990.89|7990.89|7985.99|7985.99|7990.89|7990.89|7985.99|7985.99|0
1653037420000|2022-05-20 09:03:40|7987.4|7987.4|7987.4|7987.4|7987.4|7987.4|7987.4|7987.4|0
1653037440000|2022-05-20 09:04:00|7988.55|7988.55|7987.46|7987.46|7988.59|7988.59|7987.46|7987.46|0
1653037450000|2022-05-20 09:04:10|7988.59|7988.59|7990|7990|7990|7990|7988.59|7988.59|0
1653037470000|2022-05-20 09:04:30|7991.13|7991.13|7992.36|7992.36|7992.36|7992.36|7991.13|7991.13|0
1653037480000|2022-05-20 09:04:40|7992.44|7992.44|7995.9|7995.9|7995.9|7995.9|7992.44|7992.44|0
1653037490000|2022-05-20 09:04:50|7997.03|7997.03|7996.73|7996.73|7997.03|7997.03|7996.44|7996.44|0
1653037500000|2022-05-20 09:05:00|7995.6|7995.6|7992.49|7992.49|7995.6|7995.6|7992.49|7992.49|0
1653037510000|2022-05-20 09:05:10|7992.77|7992.77|7992.77|7992.77|7992.77|7992.77|7992.77|7992.77|0
1653037520000|2022-05-20 09:05:20|7992.84|7992.84|7992.81|7992.81|7992.84|7992.84|7992.81|7992.81|0
1653037530000|2022-05-20 09:05:30|7995.07|7995.07|7995.07|7995.07|7995.07|7995.07|7995.07|7995.07|0
1653037540000|2022-05-20 09:05:40|7996.19|7996.19|7996.19|7996.19|7996.19|7996.19|7996.19|7996.19|0
1653037550000|2022-05-20 09:05:50|7995.07|7995.07|7995.07|7995.07|7995.07|7995.07|7995.07|7995.07|0
1653037560000|2022-05-20 09:06:00|7996.77|7996.77|7996.77|7996.77|7996.77|7996.77|7996.77|7996.77|0
1653037570000|2022-05-20 09:06:10|7995.64|7995.64|7993.94|7993.94|7995.64|7995.64|7993.94|7993.94|0
1653037580000|2022-05-20 09:06:20|7995.07|7995.07|7996.77|7996.77|7996.77|7996.77|7993.94|7993.94|0
1653037590000|2022-05-20 09:06:30|7997.33|7997.33|7999.31|7999.31|7999.31|7999.31|7997.33|7997.33|0
1653037600000|2022-05-20 09:06:40|7999.29|7999.29|7998.45|7998.45|7999.29|7999.29|7998.16|7998.16|0
1653037610000|2022-05-20 09:06:50|7997.32|7997.32|7997.32|7997.32|7997.32|7997.32|7997.32|7997.32|0
1653037620000|2022-05-20 09:07:00|7997.39|7997.39|7998.52|7998.52|7998.52|7998.52|7997.39|7997.39|0
1653037630000|2022-05-20 09:07:10|7997.39|7997.39|7999.08|7999.08|7999.08|7999.08|7997.39|7997.39|0
1653037640000|2022-05-20 09:07:20|8000.21|8000.21|8000.21|8000.21|8000.21|8000.21|8000.21|8000.21|0
1653037650000|2022-05-20 09:07:30|8000.19|8000.19|8002.17|8002.17|8002.17|8002.17|8000.19|8000.19|0
1653037660000|2022-05-20 09:07:40|8002.16|8002.16|8001.88|8001.88|8002.16|8002.16|8001.59|8001.59|0
1653037670000|2022-05-20 09:07:50|8003|8003|8002.72|8002.72|8003|8003|8002.72|8002.72|0
1653037680000|2022-05-20 09:08:00|8002.44|8002.44|8001.59|8001.59|8002.44|8002.44|7999.05|7999.05|0
1653037690000|2022-05-20 09:08:10|8001.87|8001.87|8001.87|8001.87|8001.87|8001.87|8001.87|8001.87|0
1653037710000|2022-05-20 09:08:30|8001.9|8001.9|8000.49|8000.49|8001.9|8001.9|8000.49|8000.49|0
1653037720000|2022-05-20 09:08:40|7999.36|7999.36|7997.66|7997.66|7999.36|7999.36|7997.66|7997.66|0
1653037730000|2022-05-20 09:08:50|7997.1|7997.1|7998.79|7998.79|7998.79|7998.79|7997.1|7997.1|0
1653037740000|2022-05-20 09:09:00|7998.51|7998.51|7996.53|7996.53|7998.51|7998.51|7996.53|7996.53|0
1653037750000|2022-05-20 09:09:10|7997.66|7997.66|7999.35|7999.35|7999.64|7999.64|7997.66|7997.66|0
1653037760000|2022-05-20 09:09:20|8000.48|8000.48|7997.38|7997.38|8000.77|8000.77|7997.38|7997.38|0
1653037770000|2022-05-20 09:09:30|7997.36|7997.36|7999.34|7999.34|7999.34|7999.34|7997.34|7997.34|0
1653037780000|2022-05-20 09:09:40|7999.62|7999.62|7999.62|7999.62|7999.62|7999.62|7999.62|7999.62|0
1653037790000|2022-05-20 09:09:50|7999.91|7999.91|7999.62|7999.62|8000.19|8000.19|7999.34|7999.34|0
1653037810000|2022-05-20 09:10:10|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|0
1653037840000|2022-05-20 09:10:40|7999.53|7999.53|7999.53|7999.53|7999.53|7999.53|7999.53|7999.53|0
1653037930000|2022-05-20 09:12:10|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|7999.55|0
1653037940000|2022-05-20 09:12:20|7999.51|7999.51|7999.51|7999.51|7999.51|7999.51|7999.51|7999.51|0
1653037960000|2022-05-20 09:12:40|7999.57|7999.57|7999.57|7999.57|7999.57|7999.57|7999.57|7999.57|0
1653037970000|2022-05-20 09:12:50|7999.64|7999.64|7999.64|7999.64|7999.68|7999.68|7999.64|7999.64|0
1653037980000|2022-05-20 09:13:00|7999.68|7999.68|7999.68|7999.68|7999.68|7999.68|7999.68|7999.68|0
1653038050000|2022-05-20 09:14:10|7999.7|7999.7|7999.7|7999.7|7999.7|7999.7|7999.7|7999.7|0
1653038060000|2022-05-20 09:14:20|7999.72|7999.72|7999.72|7999.72|7999.72|7999.72|7999.72|7999.72|0
1653038090000|2022-05-20 09:14:50|7999.7|7999.7|7999.7|7999.7|7999.7|7999.7|7999.7|7999.7|0
1653038100000|2022-05-20 09:15:00|7999.69|7999.69|7999.69|7999.69|7999.69|7999.69|7999.69|7999.69|0
1653038110000|2022-05-20 09:15:10|8001.39|8001.39|7993.19|7993.19|8001.39|8001.39|7992.34|7992.34|0
1653038120000|2022-05-20 09:15:20|7994.32|7994.32|7996.61|7996.61|7996.61|7996.61|7994.32|7994.32|0
1653038130000|2022-05-20 09:15:30|7997.73|7997.73|7996.89|7996.89|7998.86|7998.86|7995.48|7995.48|0
1653038140000|2022-05-20 09:15:40|7997.46|7997.46|7998.06|7998.06|7998.06|7998.06|7997.46|7997.46|0
1653038150000|2022-05-20 09:15:50|7996.94|7996.94|7997.79|7997.79|7997.79|7997.79|7996.94|7996.94|0
1653038160000|2022-05-20 09:16:00|7997.85|7997.85|7997.92|7997.92|7998.49|7998.49|7997.85|7997.85|0
1653038170000|2022-05-20 09:16:10|7996.79|7996.79|7996.79|7996.79|7997.36|7997.36|7996.79|7996.79|0
1653038180000|2022-05-20 09:16:20|7997.92|7997.92|7997.92|7997.92|7997.92|7997.92|7997.92|7997.92|0
1653038190000|2022-05-20 09:16:30|7999.05|7999.05|8001.61|8001.61|8002.46|8002.46|7999.05|7999.05|0
1653038200000|2022-05-20 09:16:40|8001.33|8001.33|8003.87|8003.87|8003.87|8003.87|8001.33|8001.33|0
1653038210000|2022-05-20 09:16:50|8003.31|8003.31|8003.02|8003.02|8003.31|8003.31|8003.02|8003.02|0
1653038220000|2022-05-20 09:17:00|8004.15|8004.15|8003.59|8003.59|8004.43|8004.43|8003.31|8003.31|0
1653038230000|2022-05-20 09:17:10|8005.28|8005.28|8006.41|8006.41|8006.7|8006.7|8005.28|8005.28|0
1653038240000|2022-05-20 09:17:20|8008.11|8008.11|8007.05|8007.05|8008.11|8008.11|8006.41|8006.41|0
1653038250000|2022-05-20 09:17:30|8008.18|8008.18|8008.18|8008.18|8008.18|8008.18|8008.18|8008.18|0
1653038270000|2022-05-20 09:17:50|8008.25|8008.25|8008.25|8008.25|8008.25|8008.25|8008.25|8008.25|0
1653038280000|2022-05-20 09:18:00|8007.68|8007.68|8007.97|8007.97|8007.97|8007.97|8007.68|8007.68|0
1653038290000|2022-05-20 09:18:10|8008.53|8008.53|8008.53|8008.53|8008.53|8008.53|8008.53|8008.53|0
1653038300000|2022-05-20 09:18:20|8007.68|8007.68|8007.68|8007.68|8007.68|8007.68|8007.68|8007.68|0
1653038310000|2022-05-20 09:18:30|8007.4|8007.4|8007.4|8007.4|8007.4|8007.4|8007.4|8007.4|0
1653038320000|2022-05-20 09:18:40|8007.12|8007.12|8007.12|8007.12|8007.12|8007.12|8007.12|8007.12|0
1653038330000|2022-05-20 09:18:50|8004.86|8004.86|8004.86|8004.86|8004.86|8004.86|8004.86|8004.86|0
1653038350000|2022-05-20 09:19:10|8003.73|8003.73|8005.14|8005.14|8005.14|8005.14|8003.45|8003.45|0
1653038360000|2022-05-20 09:19:20|8006.27|8006.27|8004.56|8004.56|8007.4|8007.4|8004.56|8004.56|0
1653038390000|2022-05-20 09:19:50|8004.27|8004.27|8006.81|8006.81|8006.81|8006.81|8004.27|8004.27|0
1653038400000|2022-05-20 09:20:00|8006.25|8006.25|8005.06|8005.06|8006.25|8006.25|8005.06|8005.06|0
1653038410000|2022-05-20 09:20:10|8006.19|8006.19|8007.04|8007.04|8007.04|8007.04|8006.19|8006.19|0
1653038420000|2022-05-20 09:20:20|8007.08|8007.08|8007.38|8007.38|8007.38|8007.38|8007.08|8007.08|0
1653038440000|2022-05-20 09:20:40|8007.39|8007.39|8007.39|8007.39|8007.39|8007.39|8007.39|8007.39|0
1653038480000|2022-05-20 09:21:20|8007.11|8007.11|8007.11|8007.11|8007.11|8007.11|8007.11|8007.11|0
1653038490000|2022-05-20 09:21:30|8006.54|8006.54|8006.26|8006.26|8006.54|8006.54|8006.26|8006.26|0
1653038520000|2022-05-20 09:22:00|8006.54|8006.54|8006.54|8006.54|8006.54|8006.54|8006.54|8006.54|0
1653038530000|2022-05-20 09:22:10|8005.97|8005.97|8004.28|8004.28|8005.97|8005.97|8003.15|8003.15|0
1653038540000|2022-05-20 09:22:20|8004.84|8004.84|8004.84|8004.84|8004.84|8004.84|8004.84|8004.84|0
1653038550000|2022-05-20 09:22:30|8004.82|8004.82|8005.95|8005.95|8005.95|8005.95|8004.82|8004.82|0
1653038570000|2022-05-20 09:22:50|8004.82|8004.82|8004.82|8004.82|8004.82|8004.82|8004.82|8004.82|0
1653038580000|2022-05-20 09:23:00|8004.84|8004.84|8004.84|8004.84|8005.96|8005.96|8004.84|8004.84|0
1653038590000|2022-05-20 09:23:10|8003.71|8003.71|8002.86|8002.86|8003.71|8003.71|8002.86|8002.86|0
1653038600000|2022-05-20 09:23:20|8002.82|8002.82|8001.12|8001.12|8002.82|8002.82|8001.12|8001.12|0
1653038610000|2022-05-20 09:23:30|8001.07|8001.07|8000.5|8000.5|8001.07|8001.07|8000.5|8000.5|0
1653038620000|2022-05-20 09:23:40|8000.79|8000.79|8001.92|8001.92|8001.92|8001.92|8000.79|8000.79|0
1653038630000|2022-05-20 09:23:50|8000.79|8000.79|7999.59|7999.59|8000.79|8000.79|7999.59|7999.59|0
1653038640000|2022-05-20 09:24:00|7999.87|7999.87|8001|8001|8001|8001|7999.87|7999.87|0
1653038660000|2022-05-20 09:24:20|8001.07|8001.07|8001.07|8001.07|8001.07|8001.07|8001.07|8001.07|0
1653038670000|2022-05-20 09:24:30|7999.94|7999.94|7999.94|7999.94|7999.94|7999.94|7998.81|7998.81|0
1653038680000|2022-05-20 09:24:40|8000.23|8000.23|8000.25|8000.25|8000.25|8000.25|8000.21|8000.21|0
1653038690000|2022-05-20 09:24:50|8001.37|8001.37|8001.69|8001.69|8002.01|8002.01|8001.37|8001.37|0
1653038700000|2022-05-20 09:25:00|8000.56|8000.56|8000.27|8000.27|8000.56|8000.56|8000.27|8000.27|0
1653038710000|2022-05-20 09:25:10|7999.15|7999.15|8000.27|8000.27|8000.27|8000.27|7999.15|7999.15|0
1653038720000|2022-05-20 09:25:20|8001.4|8001.4|8001.69|8001.69|8001.69|8001.69|8001.12|8001.12|0
1653038730000|2022-05-20 09:25:30|8000.84|8000.84|8000.55|8000.55|8000.84|8000.84|8000.55|8000.55|0
1653038740000|2022-05-20 09:25:40|8001.68|8001.68|8001.97|8001.97|8003.09|8003.09|8001.68|8001.68|0
1653038750000|2022-05-20 09:25:50|8002.53|8002.53|8004.79|8004.79|8004.79|8004.79|8002.53|8002.53|0
1653038760000|2022-05-20 09:26:00|8005.64|8005.64|8005.64|8005.64|8005.64|8005.64|8005.64|8005.64|0
1653038770000|2022-05-20 09:26:10|8006.77|8006.77|8006.77|8006.77|8006.77|8006.77|8006.77|8006.77|0
1653038810000|2022-05-20 09:26:50|8007.9|8007.9|8010.18|8010.18|8010.18|8010.18|8007.9|8007.9|0
1653038820000|2022-05-20 09:27:00|8010.23|8010.23|8010.82|8010.82|8012.2|8012.2|8010.23|8010.23|0
1653038840000|2022-05-20 09:27:20|8011.1|8011.1|8012.31|8012.31|8012.31|8012.31|8011.1|8011.1|0
1653038870000|2022-05-20 09:27:50|8012.88|8012.88|8011.75|8011.75|8012.88|8012.88|8011.47|8011.47|0
1653038880000|2022-05-20 09:28:00|8011.79|8011.79|8010.66|8010.66|8011.79|8011.79|8009.53|8009.53|0
1653038890000|2022-05-20 09:28:10|8010.73|8010.73|8006.77|8006.77|8010.73|8010.73|8006.21|8006.21|0
1653038900000|2022-05-20 09:28:20|8006.73|8006.73|8007.96|8007.96|8007.96|8007.96|8006.73|8006.73|0
1653038910000|2022-05-20 09:28:30|8007.68|8007.68|8008.8|8008.8|8008.8|8008.8|8007.68|8007.68|0
1653038930000|2022-05-20 09:28:50|8009.37|8009.37|8012.76|8012.76|8012.76|8012.76|8008.8|8008.8|0
1653038940000|2022-05-20 09:29:00|8012.48|8012.48|8012.48|8012.48|8012.48|8012.48|8012.2|8012.2|0
1653038950000|2022-05-20 09:29:10|8013.05|8013.05|8013.05|8013.05|8013.05|8013.05|8013.05|8013.05|0
1653038970000|2022-05-20 09:29:30|8013.61|8013.61|8013.61|8013.61|8013.61|8013.61|8013.61|8013.61|0
1653038990000|2022-05-20 09:29:50|8013.9|8013.9|8013.9|8013.9|8014.46|8014.46|8013.9|8013.9|0
1653039000000|2022-05-20 09:30:00|8013.61|8013.61|8013.61|8013.61|8013.61|8013.61|8013.61|8013.61|0
1653039010000|2022-05-20 09:30:10|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|0
1653039020000|2022-05-20 09:30:20|8013.92|8013.92|8013.92|8013.92|8013.92|8013.92|8013.92|8013.92|0
1653039040000|2022-05-20 09:30:40|8015.05|8015.05|8015.05|8015.05|8015.05|8015.05|8015.05|8015.05|0
1653039050000|2022-05-20 09:30:50|8016.18|8016.18|8016.18|8016.18|8016.18|8016.18|8016.18|8016.18|0
1653039060000|2022-05-20 09:31:00|8017.31|8017.31|8014.49|8014.49|8018.44|8018.44|8014.49|8014.49|0
1653039080000|2022-05-20 09:31:20|8014.77|8014.77|8011.66|8011.66|8014.77|8014.77|8011.38|8011.38|0
1653039100000|2022-05-20 09:31:40|8011.63|8011.63|8009.65|8009.65|8011.63|8011.63|8009.65|8009.65|0
1653039110000|2022-05-20 09:31:50|8009.61|8009.61|8011.87|8011.87|8011.87|8011.87|8009.61|8009.61|0
1653039120000|2022-05-20 09:32:00|8011.89|8011.89|8011.89|8011.89|8013.02|8013.02|8011.89|8011.89|0
1653039130000|2022-05-20 09:32:10|8011.61|8011.61|8011.89|8011.89|8011.89|8011.89|8011.61|8011.61|0
1653039150000|2022-05-20 09:32:30|8010.76|8010.76|8009.91|8009.91|8010.76|8010.76|8009.91|8009.91|0
1653039160000|2022-05-20 09:32:40|8010.48|8010.48|8010.48|8010.48|8010.48|8010.48|8010.48|8010.48|0
1653039170000|2022-05-20 09:32:50|8011.61|8011.61|8011.89|8011.89|8011.89|8011.89|8011.61|8011.61|0
1653039180000|2022-05-20 09:33:00|8011.61|8011.61|8013.02|8013.02|8013.02|8013.02|8011.61|8011.61|0
1653039190000|2022-05-20 09:33:10|8013.3|8013.3|8012.14|8012.14|8013.3|8013.3|8012.14|8012.14|0
1653039200000|2022-05-20 09:33:20|8011.85|8011.85|8011.85|8011.85|8011.85|8011.85|8011.85|8011.85|0
1653039210000|2022-05-20 09:33:30|8012.98|8012.98|8012.98|8012.98|8012.98|8012.98|8012.98|8012.98|0
1653039220000|2022-05-20 09:33:40|8013.05|8013.05|8013.05|8013.05|8013.05|8013.05|8013.05|8013.05|0
1653039230000|2022-05-20 09:33:50|8013.09|8013.09|8011.11|8011.11|8013.09|8013.09|8011.11|8011.11|0
1653039240000|2022-05-20 09:34:00|8011.39|8011.39|8010.55|8010.55|8011.68|8011.68|8010.55|8010.55|0
1653039250000|2022-05-20 09:34:10|8009.7|8009.7|8008.02|8008.02|8009.7|8009.7|8008.02|8008.02|0
1653039260000|2022-05-20 09:34:20|8007.74|8007.74|8007.17|8007.17|8007.74|8007.74|8007.17|8007.17|0
1653039270000|2022-05-20 09:34:30|8006.01|8006.01|8003.19|8003.19|8006.01|8006.01|8003.19|8003.19|0
1653039280000|2022-05-20 09:34:40|8003.76|8003.76|8004.6|8004.6|8006.3|8006.3|8003.76|8003.76|0
1653039290000|2022-05-20 09:34:50|8005.45|8005.45|8005.81|8005.81|8005.81|8005.81|8005.45|8005.45|0
1653039300000|2022-05-20 09:35:00|8005.76|8005.76|8005.76|8005.76|8005.76|8005.76|8005.76|8005.76|0
1653039310000|2022-05-20 09:35:10|8006.89|8006.89|8006.89|8006.89|8006.89|8006.89|8006.89|8006.89|0
1653039330000|2022-05-20 09:35:30|8008.02|8008.02|8006.89|8006.89|8008.02|8008.02|8006.89|8006.89|0
1653039340000|2022-05-20 09:35:40|8006.95|8006.95|8006.99|8006.99|8006.99|8006.99|8006.95|8006.95|0
1653039350000|2022-05-20 09:35:50|8006.97|8006.97|8006.97|8006.97|8006.97|8006.97|8006.97|8006.97|0
1653039360000|2022-05-20 09:36:00|8007.26|8007.26|8007.26|8007.26|8007.26|8007.26|8007.26|8007.26|0
1653039380000|2022-05-20 09:36:20|8006.13|8006.13|8006.13|8006.13|8006.13|8006.13|8006.13|8006.13|0
1653039390000|2022-05-20 09:36:30|8007.26|8007.26|8007.22|8007.22|8007.26|8007.26|8007.22|8007.22|0
1653039400000|2022-05-20 09:36:40|8007.2|8007.2|8007.2|8007.2|8007.2|8007.2|8007.2|8007.2|0
1653039410000|2022-05-20 09:36:50|8006.91|8006.91|8005.78|8005.78|8006.91|8006.91|8005.78|8005.78|0
1653039420000|2022-05-20 09:37:00|8006.07|8006.07|8006.07|8006.07|8006.07|8006.07|8006.07|8006.07|0
1653039440000|2022-05-20 09:37:20|8005.78|8005.78|8006.35|8006.35|8006.35|8006.35|8005.78|8005.78|0
1653039450000|2022-05-20 09:37:30|8006.63|8006.63|8006.63|8006.63|8006.63|8006.63|8006.63|8006.63|0
1653039460000|2022-05-20 09:37:40|8007.76|8007.76|8006.74|8006.74|8007.8|8007.8|8006.67|8006.67|0
1653039470000|2022-05-20 09:37:50|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|0
1653039480000|2022-05-20 09:38:00|8006.17|8006.17|8004.76|8004.76|8006.17|8006.17|8004.48|8004.48|0
1653039490000|2022-05-20 09:38:10|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|0
1653039500000|2022-05-20 09:38:20|8005.32|8005.32|8003.84|8003.84|8005.32|8005.32|8003.84|8003.84|0
1653039510000|2022-05-20 09:38:30|8002.71|8002.71|8002.71|8002.71|8002.71|8002.71|8002.71|8002.71|0
1653039540000|2022-05-20 09:39:00|8002.76|8002.76|8002.76|8002.76|8002.76|8002.76|8002.76|8002.76|0
1653039550000|2022-05-20 09:39:10|8003.89|8003.89|8004.17|8004.17|8004.17|8004.17|8003.89|8003.89|0
1653039590000|2022-05-20 09:39:50|8002.76|8002.76|8001.03|8001.03|8002.76|8002.76|8001.03|8001.03|0
1653039600000|2022-05-20 09:40:00|8000.74|8000.74|8001.88|8001.88|8001.88|8001.88|7999.61|7999.61|0
1653039610000|2022-05-20 09:40:10|8001.85|8001.85|8000.72|8000.72|8001.85|8001.85|8000.72|8000.72|0
1653039620000|2022-05-20 09:40:20|8001.85|8001.85|8001.57|8001.57|8001.85|8001.85|8001.57|8001.57|0
1653039630000|2022-05-20 09:40:30|8002.69|8002.69|8002.69|8002.69|8002.69|8002.69|8002.69|8002.69|0
1653039650000|2022-05-20 09:40:50|8002.77|8002.77|8003.06|8003.06|8003.06|8003.06|8002.49|8002.49|0
1653039660000|2022-05-20 09:41:00|8003.34|8003.34|8003.01|8003.01|8003.34|8003.34|8003.01|8003.01|0
1653039670000|2022-05-20 09:41:10|8002.99|8002.99|8001.01|8001.01|8002.99|8002.99|8001.01|8001.01|0
1653039680000|2022-05-20 09:41:20|7999.88|7999.88|7998.47|7998.47|7999.88|7999.88|7997.33|7997.33|0
1653039690000|2022-05-20 09:41:30|7998.75|7998.75|7998.75|7998.75|7998.75|7998.75|7998.75|7998.75|0
1653039700000|2022-05-20 09:41:40|7999.88|7999.88|7999.88|7999.88|7999.88|7999.88|7999.88|7999.88|0
1653039710000|2022-05-20 09:41:50|7999.85|7999.85|7999.85|7999.85|7999.85|7999.85|7999.85|7999.85|0
1653039730000|2022-05-20 09:42:10|7999.83|7999.83|7995.87|7995.87|7999.83|7999.83|7995.87|7995.87|0
1653039740000|2022-05-20 09:42:20|7995.31|7995.31|7993.01|7993.01|7995.31|7995.31|7993.01|7993.01|0
1653039750000|2022-05-20 09:42:30|7993.58|7993.58|7993.58|7993.58|7993.58|7993.58|7993.58|7993.58|0
1653039760000|2022-05-20 09:42:40|7993.61|7993.61|7993.58|7993.58|7993.61|7993.61|7993.58|7993.58|0
1653039780000|2022-05-20 09:43:00|7992.72|7992.72|7990.47|7990.47|7992.72|7992.72|7989.9|7989.9|0
1653039790000|2022-05-20 09:43:10|7991.6|7991.6|7990.18|7990.18|7991.6|7991.6|7990.18|7990.18|0
1653039800000|2022-05-20 09:43:20|7990.25|7990.25|7989.97|7989.97|7990.25|7990.25|7989.69|7989.69|0
1653039810000|2022-05-20 09:43:30|7991.1|7991.1|7991.1|7991.1|7991.1|7991.1|7991.1|7991.1|0
1653039820000|2022-05-20 09:43:40|7991.09|7991.09|7988.82|7988.82|7991.09|7991.09|7988.82|7988.82|0
1653039830000|2022-05-20 09:43:50|7988.53|7988.53|7987.12|7987.12|7988.53|7988.53|7987.12|7987.12|0
1653039840000|2022-05-20 09:44:00|7986.84|7986.84|7985.7|7985.7|7987.39|7987.39|7985.7|7985.7|0
1653039850000|2022-05-20 09:44:10|7985.75|7985.75|7985.76|7985.76|7985.76|7985.76|7985.75|7985.75|0
1653039860000|2022-05-20 09:44:20|7985.77|7985.77|7982.38|7982.38|7985.77|7985.77|7981.81|7981.81|0
1653039870000|2022-05-20 09:44:30|7982.95|7982.95|7986.33|7986.33|7986.62|7986.62|7982.95|7982.95|0
1653039900000|2022-05-20 09:45:00|7986.36|7986.36|7986.36|7986.36|7986.36|7986.36|7986.36|7986.36|0
1653039910000|2022-05-20 09:45:10|7986.38|7986.38|7986.95|7986.95|7987.23|7987.23|7986.38|7986.38|0
1653039940000|2022-05-20 09:45:40|7987.23|7987.23|7987.23|7987.23|7987.23|7987.23|7987.23|7987.23|0
1653039950000|2022-05-20 09:45:50|7987.52|7987.52|7987.52|7987.52|7987.8|7987.8|7987.52|7987.52|0
1653039960000|2022-05-20 09:46:00|7988.64|7988.64|7989.77|7989.77|7989.77|7989.77|7988.64|7988.64|0
1653039970000|2022-05-20 09:46:10|7990.9|7990.9|7992.6|7992.6|7992.6|7992.6|7990.9|7990.9|0
1653039990000|2022-05-20 09:46:30|7992.88|7992.88|7992.91|7992.91|7992.91|7992.91|7992.88|7992.88|0
1653040000000|2022-05-20 09:46:40|7992.92|7992.92|7992.92|7992.92|7992.92|7992.92|7992.92|7992.92|0
1653040010000|2022-05-20 09:46:50|7991.79|7991.79|7992.92|7992.92|7992.92|7992.92|7991.79|7991.79|0
1653040020000|2022-05-20 09:47:00|7992.85|7992.85|7991.65|7991.65|7992.85|7992.85|7991.65|7991.65|0
1653040030000|2022-05-20 09:47:10|7991.36|7991.36|7991.65|7991.65|7991.65|7991.65|7991.36|7991.36|0
1653040040000|2022-05-20 09:47:20|7990.52|7990.52|7991.93|7991.93|7991.93|7991.93|7990.24|7990.24|0
1653040060000|2022-05-20 09:47:40|7991.99|7991.99|7992.03|7992.03|7992.03|7992.03|7991.94|7991.94|0
1653040070000|2022-05-20 09:47:50|7993.44|7993.44|7992.31|7992.31|7993.44|7993.44|7992.31|7992.31|0
1653040080000|2022-05-20 09:48:00|7991.18|7991.18|7990.66|7990.66|7991.23|7991.23|7990.66|7990.66|0
1653040100000|2022-05-20 09:48:20|7990.62|7990.62|7990.33|7990.33|7990.62|7990.62|7990.05|7990.05|0
1653040110000|2022-05-20 09:48:30|7990.62|7990.62|7991.74|7991.74|7991.74|7991.74|7990.62|7990.62|0
1653040120000|2022-05-20 09:48:40|7991.78|7991.78|7992.35|7992.35|7992.35|7992.35|7991.78|7991.78|0
1653040130000|2022-05-20 09:48:50|7992.07|7992.07|7992.07|7992.07|7992.07|7992.07|7992.07|7992.07|0
1653040140000|2022-05-20 09:49:00|7991.78|7991.78|7991.5|7991.5|7991.78|7991.78|7991.5|7991.5|0
1653040160000|2022-05-20 09:49:20|7991.22|7991.22|7991.22|7991.22|7991.22|7991.22|7991.22|7991.22|0
1653040170000|2022-05-20 09:49:30|7990.09|7990.09|7990.09|7990.09|7990.09|7990.09|7988.96|7988.96|0
1653040180000|2022-05-20 09:49:40|7989.53|7989.53|7989.24|7989.24|7989.53|7989.53|7989.24|7989.24|0
1653040190000|2022-05-20 09:49:50|7989.81|7989.81|7990.38|7990.38|7990.38|7990.38|7989.81|7989.81|0
1653040200000|2022-05-20 09:50:00|7991.51|7991.51|7991.22|7991.22|7991.51|7991.51|7990.94|7990.94|0
1653040210000|2022-05-20 09:50:10|7990.09|7990.09|7989.24|7989.24|7990.09|7990.09|7989.24|7989.24|0
1653040220000|2022-05-20 09:50:20|7989.53|7989.53|7987.6|7987.6|7989.53|7989.53|7986.98|7986.98|0
1653040230000|2022-05-20 09:50:30|7986.47|7986.47|7986.19|7986.19|7986.47|7986.47|7986.19|7986.19|0
1653040240000|2022-05-20 09:50:40|7986.47|7986.47|7986.47|7986.47|7986.47|7986.47|7986.47|7986.47|0
1653040250000|2022-05-20 09:50:50|7985.91|7985.91|7986.47|7986.47|7986.47|7986.47|7985.91|7985.91|0
1653040260000|2022-05-20 09:51:00|7984.21|7984.21|7983.08|7983.08|7984.21|7984.21|7983.08|7983.08|0
1653040270000|2022-05-20 09:51:10|7982.8|7982.8|7980.43|7980.43|7982.8|7982.8|7980.43|7980.43|0
1653040280000|2022-05-20 09:51:20|7979.3|7979.3|7976.05|7976.05|7979.3|7979.3|7974.07|7974.07|0
1653040290000|2022-05-20 09:51:30|7977.18|7977.18|7974.92|7974.92|7977.18|7977.18|7974.92|7974.92|0
1653040300000|2022-05-20 09:51:40|7974.35|7974.35|7974.64|7974.64|7975.2|7975.2|7974.35|7974.35|0
1653040310000|2022-05-20 09:51:50|7974.92|7974.92|7975.49|7975.49|7975.49|7975.49|7974.64|7974.64|0
1653040320000|2022-05-20 09:52:00|7975.2|7975.2|7974.08|7974.08|7976.33|7976.33|7974.08|7974.08|0
1653040330000|2022-05-20 09:52:10|7973.79|7973.79|7969.83|7969.83|7974.36|7974.36|7969.83|7969.83|0
1653040340000|2022-05-20 09:52:20|7970.69|7970.69|7972.66|7972.66|7972.66|7972.66|7970.4|7970.4|0
1653040350000|2022-05-20 09:52:30|7971.54|7971.54|7970.97|7970.97|7971.54|7971.54|7970.97|7970.97|0
1653040360000|2022-05-20 09:52:40|7970.4|7970.4|7969.84|7969.84|7970.4|7970.4|7968.42|7968.42|0
1653040370000|2022-05-20 09:52:50|7972.1|7972.1|7975.77|7975.77|7975.77|7975.77|7971.81|7971.81|0
1653040380000|2022-05-20 09:53:00|7976.9|7976.9|7976.05|7976.05|7976.9|7976.9|7976.05|7976.05|0
1653040390000|2022-05-20 09:53:10|7976.9|7976.9|7976.55|7976.55|7976.9|7976.9|7976.26|7976.26|0
1653040400000|2022-05-20 09:53:20|7977.68|7977.68|7976.55|7976.55|7977.68|7977.68|7975.41|7975.41|0
1653040410000|2022-05-20 09:53:30|7976.26|7976.26|7973.72|7973.72|7976.55|7976.55|7973.72|7973.72|0
1653040420000|2022-05-20 09:53:40|7973.44|7973.44|7973.72|7973.72|7973.72|7973.72|7972.87|7972.87|0
1653040430000|2022-05-20 09:53:50|7974.85|7974.85|7975.1|7975.1|7975.1|7975.1|7974.53|7974.53|0
1653040440000|2022-05-20 09:54:00|7974.53|7974.53|7973.3|7973.3|7974.53|7974.53|7973.3|7973.3|0
1653040450000|2022-05-20 09:54:10|7973.87|7973.87|7973.3|7973.3|7973.87|7973.87|7973.3|7973.3|0
1653040460000|2022-05-20 09:54:20|7971.04|7971.04|7971.04|7971.04|7971.04|7971.04|7970.19|7970.19|0
1653040470000|2022-05-20 09:54:30|7972.17|7972.17|7972.17|7972.17|7972.45|7972.45|7971.89|7971.89|0
1653040480000|2022-05-20 09:54:40|7971.89|7971.89|7972.74|7972.74|7972.74|7972.74|7971.89|7971.89|0
1653040490000|2022-05-20 09:54:50|7973.3|7973.3|7974.43|7974.43|7975|7975|7973.3|7973.3|0
1653040500000|2022-05-20 09:55:00|7975.56|7975.56|7974.72|7974.72|7975.85|7975.85|7974.15|7974.15|0
1653040510000|2022-05-20 09:55:10|7975|7975|7975.21|7975.21|7975.5|7975.5|7974.93|7974.93|0
1653040520000|2022-05-20 09:55:20|7975.5|7975.5|7975.78|7975.78|7975.78|7975.78|7975.5|7975.5|0
1653040530000|2022-05-20 09:55:30|7975.21|7975.21|7975.5|7975.5|7975.5|7975.5|7975.21|7975.21|0
1653040540000|2022-05-20 09:55:40|7975.21|7975.21|7977.19|7977.19|7977.19|7977.19|7975.21|7975.21|0
1653040550000|2022-05-20 09:55:50|7978.32|7978.32|7978.6|7978.6|7978.6|7978.6|7978.32|7978.32|0
1653040560000|2022-05-20 09:56:00|7979.17|7979.17|7978.67|7978.67|7981.75|7981.75|7978.64|7978.64|0
1653040570000|2022-05-20 09:56:10|7978.58|7978.58|7974.9|7974.9|7978.58|7978.58|7974.9|7974.9|0
1653040580000|2022-05-20 09:56:20|7974.62|7974.62|7975.18|7975.18|7975.18|7975.18|7974.33|7974.33|0
1653040590000|2022-05-20 09:56:30|7974.33|7974.33|7974.33|7974.33|7974.33|7974.33|7974.33|7974.33|0
1653040600000|2022-05-20 09:56:40|7974.31|7974.31|7974.67|7974.67|7974.88|7974.88|7974.03|7974.03|0
1653040610000|2022-05-20 09:56:50|7974.1|7974.1|7974.38|7974.38|7974.67|7974.67|7973.82|7973.82|0
1653040620000|2022-05-20 09:57:00|7973.25|7973.25|7972.69|7972.69|7973.25|7973.25|7972.69|7972.69|0
1653040630000|2022-05-20 09:57:10|7973.54|7973.54|7973.25|7973.25|7973.54|7973.54|7973.25|7973.25|0
1653040640000|2022-05-20 09:57:20|7972.97|7972.97|7973.54|7973.54|7973.54|7973.54|7972.69|7972.69|0
1653040650000|2022-05-20 09:57:30|7974.67|7974.67|7974.67|7974.67|7974.67|7974.67|7974.67|7974.67|0
1653040660000|2022-05-20 09:57:40|7974.1|7974.1|7976.92|7976.92|7977.49|7977.49|7974.1|7974.1|0
1653040670000|2022-05-20 09:57:50|7976.07|7976.07|7977.21|7977.21|7977.21|7977.21|7976.07|7976.07|0
1653040680000|2022-05-20 09:58:00|7976.92|7976.92|7976.88|7976.88|7977.21|7977.21|7976.88|7976.88|0
1653040690000|2022-05-20 09:58:10|7977.17|7977.17|7976.6|7976.6|7977.17|7977.17|7976.6|7976.6|0
1653040700000|2022-05-20 09:58:20|7977.17|7977.17|7977.17|7977.17|7977.17|7977.17|7977.17|7977.17|0
1653040710000|2022-05-20 09:58:30|7976.6|7976.6|7974.06|7974.06|7976.88|7976.88|7974.06|7974.06|0
1653040720000|2022-05-20 09:58:40|7973.78|7973.78|7973.49|7973.49|7974.62|7974.62|7973.49|7973.49|0
1653040730000|2022-05-20 09:58:50|7973.78|7973.78|7973.78|7973.78|7974.34|7974.34|7973.49|7973.49|0
1653040740000|2022-05-20 09:59:00|7974.91|7974.91|7975.16|7975.16|7975.47|7975.47|7974.91|7974.91|0
1653040750000|2022-05-20 09:59:10|7976.86|7976.86|7977.18|7977.18|7977.18|7977.18|7976.86|7976.86|0
1653040760000|2022-05-20 09:59:20|7977.46|7977.46|7978.03|7978.03|7978.31|7978.31|7977.46|7977.46|0
1653040780000|2022-05-20 09:59:40|7977.46|7977.46|7976.9|7976.9|7977.46|7977.46|7976.33|7976.33|0
1653040790000|2022-05-20 09:59:50|7976.86|7976.86|7976.58|7976.58|7976.86|7976.86|7976.01|7976.01|0
1653040800000|2022-05-20 10:00:00|7976.86|7976.86|7975.73|7975.73|7976.86|7976.86|7975.45|7975.45|0
1653040810000|2022-05-20 10:00:10|7975.45|7975.45|7975.45|7975.45|7975.45|7975.45|7974.32|7974.32|0
1653040820000|2022-05-20 10:00:20|7975.17|7975.17|7973.75|7973.75|7975.17|7975.17|7973.75|7973.75|0
1653040830000|2022-05-20 10:00:30|7974.04|7974.04|7974.04|7974.04|7974.04|7974.04|7974.04|7974.04|0
1653040840000|2022-05-20 10:00:40|7974|7974|7974|7974|7974|7974|7974|7974|0
1653040850000|2022-05-20 10:00:50|7974.29|7974.29|7975.72|7975.72|7975.72|7975.72|7974.29|7974.29|0
1653040860000|2022-05-20 10:01:00|7978.57|7978.57|7981.43|7981.43|7981.71|7981.71|7978.57|7978.57|0
1653040870000|2022-05-20 10:01:10|7980.3|7980.3|7978.89|7978.89|7980.3|7980.3|7978.89|7978.89|0
1653040880000|2022-05-20 10:01:20|7978.6|7978.6|7978.6|7978.6|7978.6|7978.6|7978.6|7978.6|0
1653040890000|2022-05-20 10:01:30|7979.73|7979.73|7981.99|7981.99|7981.99|7981.99|7979.73|7979.73|0
1653040900000|2022-05-20 10:01:40|7980.87|7980.87|7981.71|7981.71|7981.99|7981.99|7980.87|7980.87|0
1653040910000|2022-05-20 10:01:50|7981.43|7981.43|7981.43|7981.43|7981.43|7981.43|7981.43|7981.43|0
1653040920000|2022-05-20 10:02:00|7981.99|7981.99|7983.12|7983.12|7983.12|7983.12|7981.99|7981.99|0
1653040940000|2022-05-20 10:02:20|7984.25|7984.25|7984.25|7984.25|7984.25|7984.25|7984.25|7984.25|0
1653040950000|2022-05-20 10:02:30|7985.38|7985.38|7987.64|7987.64|7987.64|7987.64|7985.38|7985.38|0
1653040960000|2022-05-20 10:02:40|7987.36|7987.36|7987.36|7987.36|7987.36|7987.36|7987.36|7987.36|0
1653040970000|2022-05-20 10:02:50|7987.93|7987.93|7988|7988|7988|7988|7987.93|7987.93|0
1653040980000|2022-05-20 10:03:00|7989.69|7989.69|7989.69|7989.69|7989.69|7989.69|7989.69|7989.69|0
1653040990000|2022-05-20 10:03:10|7988.56|7988.56|7987.4|7987.4|7988.56|7988.56|7987.4|7987.4|0
1653041010000|2022-05-20 10:03:30|7987.11|7987.11|7986.83|7986.83|7987.11|7987.11|7986.83|7986.83|0
1653041020000|2022-05-20 10:03:40|7986.26|7986.26|7985.13|7985.13|7986.55|7986.55|7985.13|7985.13|0
1653041030000|2022-05-20 10:03:50|7984.57|7984.57|7983.44|7983.44|7984.57|7984.57|7983.44|7983.44|0
1653041040000|2022-05-20 10:04:00|7984.29|7984.29|7981.46|7981.46|7984.57|7984.57|7981.46|7981.46|0
1653041050000|2022-05-20 10:04:10|7981.75|7981.75|7980.62|7980.62|7981.75|7981.75|7980.62|7980.62|0
1653041060000|2022-05-20 10:04:20|7980.05|7980.05|7976.05|7976.05|7980.05|7980.05|7976.05|7976.05|0
1653041070000|2022-05-20 10:04:30|7976.34|7976.34|7978.31|7978.31|7978.31|7978.31|7976.05|7976.05|0
1653041080000|2022-05-20 10:04:40|7978.59|7978.59|7979.72|7979.72|7979.72|7979.72|7978.59|7978.59|0
1653041090000|2022-05-20 10:04:50|7978.59|7978.59|7978.59|7978.59|7978.59|7978.59|7978.59|7978.59|0
1653041100000|2022-05-20 10:05:00|7980.85|7980.85|7980.85|7980.85|7980.85|7980.85|7980.85|7980.85|0
1653041110000|2022-05-20 10:05:10|7979.72|7979.72|7979.77|7979.77|7979.77|7979.77|7979.72|7979.72|0
1653041120000|2022-05-20 10:05:20|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|0
1653041130000|2022-05-20 10:05:30|7978.61|7978.61|7978.61|7978.61|7978.61|7978.61|7978.61|7978.61|0
1653041140000|2022-05-20 10:05:40|7979.18|7979.18|7979.46|7979.46|7979.46|7979.46|7979.18|7979.18|0
1653041150000|2022-05-20 10:05:50|7979.18|7979.18|7979.18|7979.18|7979.46|7979.46|7979.18|7979.18|0
1653041170000|2022-05-20 10:06:10|7978.05|7978.05|7978.05|7978.05|7978.05|7978.05|7978.05|7978.05|0
1653041180000|2022-05-20 10:06:20|7979.18|7979.18|7979.18|7979.18|7979.46|7979.46|7978.89|7978.89|0
1653041190000|2022-05-20 10:06:30|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|7979.74|0
1653041200000|2022-05-20 10:06:40|7980.87|7980.87|7981.15|7981.15|7981.15|7981.15|7980.87|7980.87|0
1653041210000|2022-05-20 10:06:50|7980.03|7980.03|7980.03|7980.03|7980.03|7980.03|7980.03|7980.03|0
1653041220000|2022-05-20 10:07:00|7982.85|7982.85|7984.55|7984.55|7984.55|7984.55|7982.85|7982.85|0
1653041240000|2022-05-20 10:07:20|7985.67|7985.67|7985.67|7985.67|7985.67|7985.67|7985.67|7985.67|0
1653041250000|2022-05-20 10:07:30|7985.96|7985.96|7985.96|7985.96|7986.24|7986.24|7985.96|7985.96|0
1653041260000|2022-05-20 10:07:40|7986.24|7986.24|7987.09|7987.09|7987.09|7987.09|7986.24|7986.24|0
1653041270000|2022-05-20 10:07:50|7987.38|7987.38|7988.79|7988.79|7988.79|7988.79|7986.53|7986.53|0
1653041280000|2022-05-20 10:08:00|7987.66|7987.66|7987.91|7987.91|7987.94|7987.94|7987.66|7987.66|0
1653041290000|2022-05-20 10:08:10|7987.87|7987.87|7987.58|7987.58|7988.15|7988.15|7987.58|7987.58|0
1653041300000|2022-05-20 10:08:20|7987.56|7987.56|7988.99|7988.99|7989.84|7989.84|7987.56|7987.56|0
1653041310000|2022-05-20 10:08:30|7989.11|7989.11|7989.07|7989.07|7989.11|7989.11|7989.07|7989.07|0
1653041320000|2022-05-20 10:08:40|7989.63|7989.63|7990.85|7990.85|7990.85|7990.85|7989.63|7989.63|0
1653041330000|2022-05-20 10:08:50|7988.87|7988.87|7988.59|7988.59|7988.87|7988.87|7986.89|7986.89|0
1653041340000|2022-05-20 10:09:00|7989.16|7989.16|7992.95|7992.95|7992.95|7992.95|7989.16|7989.16|0
1653041350000|2022-05-20 10:09:10|7992.99|7992.99|7988.79|7988.79|7992.99|7992.99|7988.79|7988.79|0
1653041360000|2022-05-20 10:09:20|7988.22|7988.22|7987.38|7987.38|7988.51|7988.51|7987.38|7987.38|0
1653041370000|2022-05-20 10:09:30|7986.53|7986.53|7984.83|7984.83|7986.53|7986.53|7984.83|7984.83|0
1653041380000|2022-05-20 10:09:40|7985.4|7985.4|7987.1|7987.1|7987.1|7987.1|7985.4|7985.4|0
1653041390000|2022-05-20 10:09:50|7987.38|7987.38|7987.38|7987.38|7987.66|7987.66|7987.38|7987.38|0
1653041400000|2022-05-20 10:10:00|7987.1|7987.1|7987.08|7987.08|7987.1|7987.1|7987.08|7987.08|0
1653041410000|2022-05-20 10:10:10|7987.15|7987.15|7987.15|7987.15|7987.15|7987.15|7987.15|7987.15|0
1653041420000|2022-05-20 10:10:20|7986.02|7986.02|7983.46|7983.46|7986.02|7986.02|7983.18|7983.18|0
1653041430000|2022-05-20 10:10:30|7982.9|7982.9|7982.9|7982.9|7982.9|7982.9|7981.77|7981.77|0
1653041440000|2022-05-20 10:10:40|7982.61|7982.61|7982.61|7982.61|7982.61|7982.61|7982.61|7982.61|0
1653041450000|2022-05-20 10:10:50|7982.33|7982.33|7981.48|7981.48|7982.33|7982.33|7981.48|7981.48|0
1653041460000|2022-05-20 10:11:00|7980.35|7980.35|7977.97|7977.97|7980.35|7980.35|7977.97|7977.97|0
1653041470000|2022-05-20 10:11:10|7976.83|7976.83|7975.65|7975.65|7976.83|7976.83|7975.65|7975.65|0
1653041480000|2022-05-20 10:11:20|7974.52|7974.52|7973.92|7973.92|7974.52|7974.52|7973.92|7973.92|0
1653041500000|2022-05-20 10:11:40|7972.79|7972.79|7972.79|7972.79|7972.79|7972.79|7972.79|7972.79|0
1653041510000|2022-05-20 10:11:50|7972.77|7972.77|7972.77|7972.77|7972.79|7972.79|7972.77|7972.77|0
1653041520000|2022-05-20 10:12:00|7971.64|7971.64|7971.64|7971.64|7971.64|7971.64|7971.64|7971.64|0
1653041530000|2022-05-20 10:12:10|7970.51|7970.51|7970.51|7970.51|7970.51|7970.51|7970.51|7970.51|0
1653041540000|2022-05-20 10:12:20|7970.49|7970.49|7970.21|7970.21|7970.77|7970.77|7970.21|7970.21|0
1653041550000|2022-05-20 10:12:30|7969.92|7969.92|7969.08|7969.08|7970.21|7970.21|7969.08|7969.08|0
1653041560000|2022-05-20 10:12:40|7969.04|7969.04|7968.98|7968.98|7969.04|7969.04|7968.98|7968.98|0
1653041570000|2022-05-20 10:12:50|7967.85|7967.85|7966.72|7966.72|7967.85|7967.85|7966.72|7966.72|0
1653041580000|2022-05-20 10:13:00|7967.85|7967.85|7967.81|7967.81|7967.85|7967.85|7967.81|7967.81|0
1653041600000|2022-05-20 10:13:20|7967.78|7967.78|7967.72|7967.72|7967.78|7967.78|7967.72|7967.72|0
1653041610000|2022-05-20 10:13:30|7967.7|7967.7|7967.7|7967.7|7967.7|7967.7|7967.7|7967.7|0
1653041620000|2022-05-20 10:13:40|7968.83|7968.83|7968.83|7968.83|7968.83|7968.83|7968.83|7968.83|0
1653041630000|2022-05-20 10:13:50|7968.55|7968.55|7968.55|7968.55|7968.55|7968.55|7968.55|7968.55|0
1653041640000|2022-05-20 10:14:00|7968.83|7968.83|7975.04|7975.04|7975.04|7975.04|7968.83|7968.83|0
1653041650000|2022-05-20 10:14:10|7975.61|7975.61|7976.31|7976.31|7976.31|7976.31|7975.61|7975.61|0
1653041660000|2022-05-20 10:14:20|7977.44|7977.44|7975.18|7975.18|7977.44|7977.44|7975.18|7975.18|0
1653041670000|2022-05-20 10:14:30|7974.9|7974.9|7974.62|7974.62|7974.9|7974.9|7974.62|7974.62|0
1653041690000|2022-05-20 10:14:50|7973.49|7973.49|7972.36|7972.36|7973.49|7973.49|7972.36|7972.36|0
1653041710000|2022-05-20 10:15:10|7972.33|7972.33|7972.28|7972.28|7972.33|7972.33|7972.28|7972.28|0
1653041730000|2022-05-20 10:15:30|7971.15|7971.15|7967.76|7967.76|7971.15|7971.15|7966.34|7966.34|0
1653041740000|2022-05-20 10:15:40|7965.78|7965.78|7959.81|7959.81|7965.78|7965.78|7959.81|7959.81|0
1653041750000|2022-05-20 10:15:50|7960.38|7960.38|7959.81|7959.81|7960.38|7960.38|7959.81|7959.81|0
1653041760000|2022-05-20 10:16:00|7958.68|7958.68|7960.95|7960.95|7961.24|7961.24|7958.68|7958.68|0
1653041770000|2022-05-20 10:16:10|7962.08|7962.08|7961.79|7961.79|7962.08|7962.08|7961.79|7961.79|0
1653041780000|2022-05-20 10:16:20|7960.65|7960.65|7963.78|7963.78|7963.78|7963.78|7960.65|7960.65|0
1653041790000|2022-05-20 10:16:30|7964.63|7964.63|7964.63|7964.63|7964.63|7964.63|7964.63|7964.63|0
1653041800000|2022-05-20 10:16:40|7965.76|7965.76|7965.19|7965.19|7965.76|7965.76|7965.19|7965.19|0
1653041810000|2022-05-20 10:16:50|7964.91|7964.91|7964.91|7964.91|7964.91|7964.91|7964.91|7964.91|0
1653041820000|2022-05-20 10:17:00|7966.04|7966.04|7966.04|7966.04|7967.17|7967.17|7966.04|7966.04|0
1653041830000|2022-05-20 10:17:10|7965.76|7965.76|7966.04|7966.04|7966.04|7966.04|7965.76|7965.76|0
1653041840000|2022-05-20 10:17:20|7967.17|7967.17|7966.04|7966.04|7967.17|7967.17|7966.04|7966.04|0
1653041850000|2022-05-20 10:17:30|7966.32|7966.32|7966.93|7966.93|7967.46|7967.46|7966.32|7966.32|0
1653041860000|2022-05-20 10:17:40|7966.64|7966.64|7963.54|7963.54|7966.64|7966.64|7963.54|7963.54|0
1653041870000|2022-05-20 10:17:50|7964.67|7964.67|7966.93|7966.93|7966.93|7966.93|7964.38|7964.38|0
1653041880000|2022-05-20 10:18:00|7968.06|7968.06|7967.77|7967.77|7968.06|7968.06|7967.77|7967.77|0
1653041890000|2022-05-20 10:18:10|7968.57|7968.57|7966.03|7966.03|7968.57|7968.57|7966.03|7966.03|0
1653041900000|2022-05-20 10:18:20|7965.18|7965.18|7964.9|7964.9|7965.46|7965.46|7964.05|7964.05|0
1653041910000|2022-05-20 10:18:30|7966.31|7966.31|7966.31|7966.31|7966.31|7966.31|7966.31|7966.31|0
1653041920000|2022-05-20 10:18:40|7966.59|7966.59|7966.03|7966.03|7966.59|7966.59|7966.03|7966.03|0
1653041930000|2022-05-20 10:18:50|7964.9|7964.9|7962.64|7962.64|7964.9|7964.9|7962.64|7962.64|0
1653041940000|2022-05-20 10:19:00|7961.51|7961.51|7962.64|7962.64|7962.64|7962.64|7961.51|7961.51|0
1653041950000|2022-05-20 10:19:10|7963.76|7963.76|7965.74|7965.74|7965.74|7965.74|7963.76|7963.76|0
1653041960000|2022-05-20 10:19:20|7966.87|7966.87|7967.41|7967.41|7967.44|7967.44|7966.87|7966.87|0
1653041970000|2022-05-20 10:19:30|7967.37|7967.37|7967.37|7967.37|7967.37|7967.37|7967.37|7967.37|0
1653041990000|2022-05-20 10:19:50|7967.29|7967.29|7967.29|7967.29|7967.29|7967.29|7967.29|7967.29|0
1653042000000|2022-05-20 10:20:00|7968.71|7968.71|7972.09|7972.09|7972.09|7972.09|7968.71|7968.71|0
1653042010000|2022-05-20 10:20:10|7970.96|7970.96|7968.12|7968.12|7970.96|7970.96|7968.12|7968.12|0
1653042020000|2022-05-20 10:20:20|7969.25|7969.25|7969.25|7969.25|7969.25|7969.25|7969.25|7969.25|0
1653042030000|2022-05-20 10:20:30|7968.12|7968.12|7968.68|7968.68|7968.68|7968.68|7968.12|7968.12|0
1653042040000|2022-05-20 10:20:40|7968.97|7968.97|7971.32|7971.32|7971.32|7971.32|7968.97|7968.97|0
1653042060000|2022-05-20 10:21:00|7970.19|7970.19|7970.19|7970.19|7970.19|7970.19|7970.19|7970.19|0
1653042080000|2022-05-20 10:21:20|7970.48|7970.48|7967.93|7967.93|7970.48|7970.48|7967.08|7967.08|0
1653042090000|2022-05-20 10:21:30|7967.65|7967.65|7967.65|7967.65|7967.65|7967.65|7967.65|7967.65|0
1653042100000|2022-05-20 10:21:40|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|0
1653042110000|2022-05-20 10:21:50|7966.23|7966.23|7968.49|7968.49|7969.06|7969.06|7966.23|7966.23|0
1653042120000|2022-05-20 10:22:00|7969.06|7969.06|7970.19|7970.19|7970.19|7970.19|7968.77|7968.77|0
1653042130000|2022-05-20 10:22:10|7968.49|7968.49|7968.77|7968.77|7969.06|7969.06|7968.49|7968.49|0
1653042140000|2022-05-20 10:22:20|7968.49|7968.49|7968.49|7968.49|7968.49|7968.49|7968.49|7968.49|0
1653042150000|2022-05-20 10:22:30|7967.36|7967.36|7966.17|7966.17|7967.36|7967.36|7966.17|7966.17|0
1653042160000|2022-05-20 10:22:40|7967.3|7967.3|7967.29|7967.29|7967.32|7967.32|7967.24|7967.24|0
1653042170000|2022-05-20 10:22:50|7968.7|7968.7|7968.13|7968.13|7968.7|7968.7|7968.13|7968.13|0
1653042180000|2022-05-20 10:23:00|7968.1|7968.1|7966.69|7966.69|7968.1|7968.1|7965.56|7965.56|0
1653042190000|2022-05-20 10:23:10|7966.97|7966.97|7966.41|7966.41|7966.97|7966.97|7965.84|7965.84|0
1653042200000|2022-05-20 10:23:20|7967.54|7967.54|7967.54|7967.54|7967.82|7967.82|7966.69|7966.69|0
1653042210000|2022-05-20 10:23:30|7967.25|7967.25|7965.84|7965.84|7967.25|7967.25|7965.84|7965.84|0
1653042220000|2022-05-20 10:23:40|7965.81|7965.81|7965.81|7965.81|7965.81|7965.81|7965.81|7965.81|0
1653042230000|2022-05-20 10:23:50|7965.84|7965.84|7966.7|7966.7|7966.7|7966.7|7965.84|7965.84|0
1653042240000|2022-05-20 10:24:00|7967.83|7967.83|7967.83|7967.83|7967.83|7967.83|7967.83|7967.83|0
1653042250000|2022-05-20 10:24:10|7968.96|7968.96|7968.96|7968.96|7968.96|7968.96|7968.96|7968.96|0
1653042260000|2022-05-20 10:24:20|7969.81|7969.81|7969.89|7969.89|7969.89|7969.89|7969.81|7969.81|0
1653042290000|2022-05-20 10:24:50|7968.77|7968.77|7968.77|7968.77|7968.77|7968.77|7968.77|7968.77|0
1653042300000|2022-05-20 10:25:00|7968.73|7968.73|7968.73|7968.73|7968.73|7968.73|7968.73|7968.73|0
1653042310000|2022-05-20 10:25:10|7969.29|7969.29|7970.14|7970.14|7970.14|7970.14|7969.29|7969.29|0
1653042330000|2022-05-20 10:25:30|7969.01|7969.01|7969.01|7969.01|7969.01|7969.01|7969.01|7969.01|0
1653042340000|2022-05-20 10:25:40|7970.14|7970.14|7969.85|7969.85|7970.14|7970.14|7969.85|7969.85|0
1653042370000|2022-05-20 10:26:10|7970.42|7970.42|7970.99|7970.99|7970.99|7970.99|7970.42|7970.42|0
1653042390000|2022-05-20 10:26:30|7972.12|7972.12|7972.47|7972.47|7972.47|7972.47|7972.12|7972.12|0
1653042400000|2022-05-20 10:26:40|7973.6|7973.6|7974.73|7974.73|7974.73|7974.73|7973.6|7973.6|0
1653042410000|2022-05-20 10:26:50|7975.86|7975.86|7975.86|7975.86|7975.86|7975.86|7975.86|7975.86|0
1653042420000|2022-05-20 10:27:00|7976.71|7976.71|7976.71|7976.71|7976.71|7976.71|7976.71|7976.71|0
1653042440000|2022-05-20 10:27:20|7974.45|7974.45|7973.04|7973.04|7974.45|7974.45|7973.04|7973.04|0
1653042450000|2022-05-20 10:27:30|7972.76|7972.76|7971.63|7971.63|7972.76|7972.76|7971.06|7971.06|0
1653042470000|2022-05-20 10:27:50|7971.35|7971.35|7971.35|7971.35|7971.35|7971.35|7971.35|7971.35|0
1653042480000|2022-05-20 10:28:00|7969.65|7969.65|7966.81|7966.81|7969.65|7969.65|7966.53|7966.53|0
1653042490000|2022-05-20 10:28:10|7967.94|7967.94|7968.19|7968.19|7968.19|7968.19|7967.91|7967.91|0
1653042500000|2022-05-20 10:28:20|7965.93|7965.93|7965.93|7965.93|7965.93|7965.93|7965.93|7965.93|0
1653042520000|2022-05-20 10:28:40|7967.06|7967.06|7967.06|7967.06|7967.06|7967.06|7967.06|7967.06|0
1653042530000|2022-05-20 10:28:50|7966.78|7966.78|7966.78|7966.78|7966.78|7966.78|7966.78|7966.78|0
1653042540000|2022-05-20 10:29:00|7967.91|7967.91|7971.07|7971.07|7971.07|7971.07|7967.91|7967.91|0
1653042550000|2022-05-20 10:29:10|7970.51|7970.51|7971.64|7971.64|7971.64|7971.64|7970.51|7970.51|0
1653042560000|2022-05-20 10:29:20|7969.38|7969.38|7968.53|7968.53|7969.38|7969.38|7968.53|7968.53|0
1653042580000|2022-05-20 10:29:40|7968.25|7968.25|7964.29|7964.29|7968.25|7968.25|7964.29|7964.29|0
1653042590000|2022-05-20 10:29:50|7964.57|7964.57|7964.57|7964.57|7967.4|7967.4|7964.29|7964.29|0
1653042600000|2022-05-20 10:30:00|7964.01|7964.01|7963.72|7963.72|7964.01|7964.01|7963.72|7963.72|0
1653042610000|2022-05-20 10:30:10|7963.44|7963.44|7963.16|7963.16|7963.72|7963.72|7963.16|7963.16|0
1653042620000|2022-05-20 10:30:20|7964.29|7964.29|7957.79|7957.79|7964.29|7964.29|7956.94|7956.94|0
1653042630000|2022-05-20 10:30:30|7957.43|7957.43|7957.61|7957.61|7957.69|7957.69|7957.41|7957.41|0
1653042640000|2022-05-20 10:30:40|7957.65|7957.65|7957.65|7957.65|7957.65|7957.65|7957.65|7957.65|0
1653042650000|2022-05-20 10:30:50|7959.35|7959.35|7964.71|7964.71|7964.71|7964.71|7959.35|7959.35|0
1653042660000|2022-05-20 10:31:00|7965.84|7965.84|7965.84|7965.84|7965.84|7965.84|7965.84|7965.84|0
1653042680000|2022-05-20 10:31:20|7966.12|7966.12|7966.12|7966.12|7966.12|7966.12|7966.12|7966.12|0
1653042690000|2022-05-20 10:31:30|7967.25|7967.25|7967.25|7967.25|7967.25|7967.25|7967.25|7967.25|0
1653042710000|2022-05-20 10:31:50|7968.38|7968.38|7968.46|7968.46|7968.46|7968.46|7968.38|7968.38|0
1653042720000|2022-05-20 10:32:00|7967.33|7967.33|7967.27|7967.27|7967.33|7967.33|7967.27|7967.27|0
1653042730000|2022-05-20 10:32:10|7966.14|7966.14|7966.14|7966.14|7966.14|7966.14|7966.14|7966.14|0
1653042740000|2022-05-20 10:32:20|7966.09|7966.09|7966.09|7966.09|7966.09|7966.09|7966.09|7966.09|0
1653042750000|2022-05-20 10:32:30|7964.97|7964.97|7964.97|7964.97|7964.97|7964.97|7964.97|7964.97|0
1653042780000|2022-05-20 10:33:00|7965.25|7965.25|7965.25|7965.25|7965.25|7965.25|7965.25|7965.25|0
1653042790000|2022-05-20 10:33:10|7963.27|7963.27|7962.7|7962.7|7963.27|7963.27|7962.7|7962.7|0
1653042800000|2022-05-20 10:33:20|7963.84|7963.84|7965.81|7965.81|7965.81|7965.81|7963.55|7963.55|0
1653042820000|2022-05-20 10:33:40|7964.68|7964.68|7964.68|7964.68|7964.68|7964.68|7964.68|7964.68|0
1653042830000|2022-05-20 10:33:50|7965.53|7965.53|7965.53|7965.53|7965.53|7965.53|7965.25|7965.25|0
1653042840000|2022-05-20 10:34:00|7965.65|7965.65|7965.64|7965.64|7965.65|7965.65|7965.57|7965.57|0
1653042850000|2022-05-20 10:34:10|7965.08|7965.08|7965.16|7965.16|7965.16|7965.16|7965.08|7965.08|0
1653042860000|2022-05-20 10:34:20|7965.1|7965.1|7966.42|7966.42|7966.42|7966.42|7965.1|7965.1|0
1653042870000|2022-05-20 10:34:30|7966.7|7966.7|7967.79|7967.79|7967.83|7967.83|7966.7|7966.7|0
1653042880000|2022-05-20 10:34:40|7968.07|7968.07|7968.07|7968.07|7968.07|7968.07|7968.07|7968.07|0
1653042890000|2022-05-20 10:34:50|7969.2|7969.2|7971.18|7971.18|7971.18|7971.18|7969.2|7969.2|0
1653042900000|2022-05-20 10:35:00|7971.22|7971.22|7971.41|7971.41|7971.41|7971.41|7971.22|7971.22|0
1653042910000|2022-05-20 10:35:10|7971.35|7971.35|7973.35|7973.35|7973.35|7973.35|7971.35|7971.35|0
1653042920000|2022-05-20 10:35:20|7973.33|7973.33|7973.31|7973.31|7973.33|7973.33|7973.31|7973.31|0
1653042930000|2022-05-20 10:35:30|7973.35|7973.35|7973.63|7973.63|7973.63|7973.63|7973.35|7973.35|0
1653042940000|2022-05-20 10:35:40|7973.59|7973.59|7972.18|7972.18|7973.59|7973.59|7972.18|7972.18|0
1653042950000|2022-05-20 10:35:50|7972.14|7972.14|7973.27|7973.27|7973.27|7973.27|7972.14|7972.14|0
1653042970000|2022-05-20 10:36:10|7973.84|7973.84|7975.53|7975.53|7975.53|7975.53|7973.84|7973.84|0
1653042990000|2022-05-20 10:36:30|7975.25|7975.25|7975.25|7975.25|7975.25|7975.25|7975.25|7975.25|0
1653043000000|2022-05-20 10:36:40|7975.53|7975.53|7976.66|7976.66|7976.66|7976.66|7975.53|7975.53|0
1653043010000|2022-05-20 10:36:50|7975.53|7975.53|7972.42|7972.42|7975.53|7975.53|7972.42|7972.42|0
1653043020000|2022-05-20 10:37:00|7972.14|7972.14|7971.86|7971.86|7972.14|7972.14|7970.73|7970.73|0
1653043030000|2022-05-20 10:37:10|7972.99|7972.99|7979.3|7979.3|7979.3|7979.3|7972.99|7972.99|0
1653043040000|2022-05-20 10:37:20|7980.43|7980.43|7980.96|7980.96|7981.56|7981.56|7979.87|7979.87|0
1653043060000|2022-05-20 10:37:40|7979.83|7979.83|7979.83|7979.83|7979.83|7979.83|7979.83|7979.83|0
1653043070000|2022-05-20 10:37:50|7978.7|7978.7|7977.29|7977.29|7978.7|7978.7|7977.29|7977.29|0
1653043080000|2022-05-20 10:38:00|7979.54|7979.54|7982.09|7982.09|7982.09|7982.09|7979.54|7979.54|0
1653043100000|2022-05-20 10:38:20|7981.81|7981.81|7978.7|7978.7|7982.09|7982.09|7978.7|7978.7|0
1653043110000|2022-05-20 10:38:30|7978.42|7978.42|7978.42|7978.42|7978.42|7978.42|7978.42|7978.42|0
1653043140000|2022-05-20 10:39:00|7978.47|7978.47|7978.47|7978.47|7978.47|7978.47|7978.47|7978.47|0
1653043150000|2022-05-20 10:39:10|7979.04|7979.04|7979.31|7979.31|7979.31|7979.31|7978.74|7978.74|0
1653043160000|2022-05-20 10:39:20|7978.74|7978.74|7979.02|7979.02|7979.02|7979.02|7978.74|7978.74|0
1653043180000|2022-05-20 10:39:40|7979.31|7979.31|7980.41|7980.41|7980.43|7980.43|7979.31|7979.31|0
1653043190000|2022-05-20 10:39:50|7980.69|7980.69|7981.54|7981.54|7981.54|7981.54|7980.69|7980.69|0
1653043200000|2022-05-20 10:40:00|7982.67|7982.67|7983.8|7983.8|7983.8|7983.8|7982.67|7982.67|0
1653043210000|2022-05-20 10:40:10|7985.78|7985.78|7985.78|7985.78|7985.78|7985.78|7985.78|7985.78|0
1653043220000|2022-05-20 10:40:20|7986.63|7986.63|7986.91|7986.91|7986.91|7986.91|7986.63|7986.63|0
1653043230000|2022-05-20 10:40:30|7987.48|7987.48|7986.63|7986.63|7988.61|7988.61|7986.34|7986.34|0
1653043240000|2022-05-20 10:40:40|7986.56|7986.56|7986.8|7986.8|7986.84|7986.84|7986.54|7986.54|0
1653043250000|2022-05-20 10:40:50|7986.86|7986.86|7983.78|7983.78|7987.17|7987.17|7983.78|7983.78|0
1653043260000|2022-05-20 10:41:00|7982.93|7982.93|7983.13|7983.13|7983.42|7983.42|7982.04|7982.04|0
1653043270000|2022-05-20 10:41:10|7982.85|7982.85|7981.16|7981.16|7982.85|7982.85|7981.16|7981.16|0
1653043280000|2022-05-20 10:41:20|7981.12|7981.12|7981.12|7981.12|7981.12|7981.12|7981.12|7981.12|0
1653043290000|2022-05-20 10:41:30|7979.14|7979.14|7979.14|7979.14|7979.14|7979.14|7979.14|7979.14|0
1653043300000|2022-05-20 10:41:40|7979.71|7979.71|7980.84|7980.84|7980.84|7980.84|7979.71|7979.71|0
1653043330000|2022-05-20 10:42:10|7981.97|7981.97|7982.25|7982.25|7982.25|7982.25|7981.97|7981.97|0
1653043340000|2022-05-20 10:42:20|7982.82|7982.82|7983.42|7983.42|7983.42|7983.42|7982.82|7982.82|0
1653043350000|2022-05-20 10:42:30|7983.45|7983.45|7983.2|7983.2|7983.45|7983.45|7982.92|7982.92|0
1653043360000|2022-05-20 10:42:40|7983.24|7983.24|7981.55|7981.55|7983.81|7983.81|7981.55|7981.55|0
1653043370000|2022-05-20 10:42:50|7981.51|7981.51|7982|7982|7982.08|7982.08|7981.51|7981.51|0
1653043380000|2022-05-20 10:43:00|7981.97|7981.97|7981.65|7981.65|7982.25|7982.25|7981.65|7981.65|0
1653043390000|2022-05-20 10:43:10|7981.93|7981.93|7981.65|7981.65|7982.21|7982.21|7981.65|7981.65|0
1653043400000|2022-05-20 10:43:20|7982.21|7982.21|7982.16|7982.16|7982.21|7982.21|7981.93|7981.93|0
1653043420000|2022-05-20 10:43:40|7983.28|7983.28|7981.87|7981.87|7983.28|7983.28|7981.87|7981.87|0
1653043430000|2022-05-20 10:43:50|7980.74|7980.74|7979.6|7979.6|7980.74|7980.74|7979.6|7979.6|0
1653043450000|2022-05-20 10:44:10|7980.72|7980.72|7980.72|7980.72|7980.72|7980.72|7980.72|7980.72|0
1653043470000|2022-05-20 10:44:30|7981.85|7981.85|7981.85|7981.85|7981.85|7981.85|7981.85|7981.85|0
1653043480000|2022-05-20 10:44:40|7981.83|7981.83|7982.12|7982.12|7982.4|7982.4|7981.83|7981.83|0
1653043490000|2022-05-20 10:44:50|7982.4|7982.4|7982.68|7982.68|7982.68|7982.68|7982.4|7982.4|0
1653043500000|2022-05-20 10:45:00|7981.55|7981.55|7982.68|7982.68|7982.68|7982.68|7981.55|7981.55|0
1653043510000|2022-05-20 10:45:10|7982.62|7982.62|7982.62|7982.62|7982.62|7982.62|7982.62|7982.62|0
1653043520000|2022-05-20 10:45:20|7981.5|7981.5|7980.08|7980.08|7981.5|7981.5|7980.08|7980.08|0
1653043560000|2022-05-20 10:46:00|7979.8|7979.8|7980.05|7980.05|7981.21|7981.21|7979.8|7979.8|0
1653043570000|2022-05-20 10:46:10|7980.02|7980.02|7979.99|7979.99|7980.02|7980.02|7979.99|7979.99|0
1653043580000|2022-05-20 10:46:20|7981.69|7981.69|7974.34|7974.34|7981.69|7981.69|7974.34|7974.34|0
1653043590000|2022-05-20 10:46:30|7974.29|7974.29|7973.73|7973.73|7974.29|7974.29|7973.73|7973.73|0
1653043600000|2022-05-20 10:46:40|7972.6|7972.6|7972.32|7972.32|7972.6|7972.6|7972.32|7972.32|0
1653043610000|2022-05-20 10:46:50|7972.29|7972.29|7970.88|7970.88|7972.29|7972.29|7970.88|7970.88|0
1653043620000|2022-05-20 10:47:00|7970.83|7970.83|7969.98|7969.98|7970.83|7970.83|7969.98|7969.98|0
1653043630000|2022-05-20 10:47:10|7971.39|7971.39|7973.05|7973.05|7973.09|7973.09|7971.39|7971.39|0
1653043640000|2022-05-20 10:47:20|7974.46|7974.46|7978.72|7978.72|7978.72|7978.72|7974.46|7974.46|0
1653043650000|2022-05-20 10:47:30|7980.13|7980.13|7980.13|7980.13|7980.13|7980.13|7980.13|7980.13|0
1653043660000|2022-05-20 10:47:40|7979|7979|7979|7979|7979|7979|7979|7979|0
1653043670000|2022-05-20 10:47:50|7978.15|7978.15|7977.02|7977.02|7978.15|7978.15|7977.02|7977.02|0
1653043680000|2022-05-20 10:48:00|7975.89|7975.89|7975.89|7975.89|7975.89|7975.89|7975.89|7975.89|0
1653043690000|2022-05-20 10:48:10|7975.61|7975.61|7975.61|7975.61|7975.61|7975.61|7975.61|7975.61|0
1653043710000|2022-05-20 10:48:30|7976.74|7976.74|7976.74|7976.74|7976.74|7976.74|7976.74|7976.74|0
1653043720000|2022-05-20 10:48:40|7979|7979|7980.69|7980.69|7980.69|7980.69|7979|7979|0
1653043740000|2022-05-20 10:49:00|7981.82|7981.82|7980.98|7980.98|7981.82|7981.82|7980.69|7980.69|0
1653043750000|2022-05-20 10:49:10|7980.94|7980.94|7980.94|7980.94|7980.94|7980.94|7980.94|7980.94|0
1653043770000|2022-05-20 10:49:30|7980.37|7980.37|7976.41|7976.41|7980.37|7980.37|7976.41|7976.41|0
1653043780000|2022-05-20 10:49:40|7977.26|7977.26|7978.39|7978.39|7978.39|7978.39|7977.26|7977.26|0
1653043790000|2022-05-20 10:49:50|7979.52|7979.52|7979.52|7979.52|7979.52|7979.52|7979.52|7979.52|0
1653043810000|2022-05-20 10:50:10|7981.22|7981.22|7978.68|7978.68|7981.22|7981.22|7978.68|7978.68|0
1653043830000|2022-05-20 10:50:30|7979.8|7979.8|7979.8|7979.8|7979.8|7979.8|7979.8|7979.8|0
1653043850000|2022-05-20 10:50:50|7979.77|7979.77|7979.77|7979.77|7979.77|7979.77|7979.77|7979.77|0
1653043860000|2022-05-20 10:51:00|7978.64|7978.64|7978.64|7978.64|7978.64|7978.64|7978.64|7978.64|0
1653043870000|2022-05-20 10:51:10|7978.62|7978.62|7977.49|7977.49|7978.62|7978.62|7977.49|7977.49|0
1653043880000|2022-05-20 10:51:20|7977.53|7977.53|7976.4|7976.4|7977.53|7977.53|7976.4|7976.4|0
1653043890000|2022-05-20 10:51:30|7975.84|7975.84|7975.49|7975.49|7975.84|7975.84|7975.49|7975.49|0
1653043900000|2022-05-20 10:51:40|7974.36|7974.36|7973.79|7973.79|7974.36|7974.36|7973.79|7973.79|0
1653043920000|2022-05-20 10:52:00|7974.36|7974.36|7974.36|7974.36|7974.36|7974.36|7974.36|7974.36|0
1653043930000|2022-05-20 10:52:10|7973.79|7973.79|7974.36|7974.36|7974.36|7974.36|7973.79|7973.79|0
1653043940000|2022-05-20 10:52:20|7974.64|7974.64|7974.07|7974.07|7974.64|7974.64|7974.07|7974.07|0
1653043950000|2022-05-20 10:52:30|7974.04|7974.04|7974.04|7974.04|7974.04|7974.04|7974.04|7974.04|0
1653043960000|2022-05-20 10:52:40|7975.17|7975.17|7977.17|7977.17|7977.17|7977.17|7975.17|7975.17|0
1653043970000|2022-05-20 10:52:50|7977.74|7977.74|7979.46|7979.46|7979.46|7979.46|7977.74|7977.74|0
1653043980000|2022-05-20 10:53:00|7978.33|7978.33|7976.07|7976.07|7978.33|7978.33|7976.07|7976.07|0
1653043990000|2022-05-20 10:53:10|7975.79|7975.79|7973|7973|7975.79|7975.79|7972.71|7972.71|0
1653044000000|2022-05-20 10:53:20|7974.13|7974.13|7974.08|7974.08|7974.13|7974.13|7974.08|7974.08|0
1653044010000|2022-05-20 10:53:30|7974.04|7974.04|7972.87|7972.87|7974.04|7974.04|7972.87|7972.87|0
1653044020000|2022-05-20 10:53:40|7973.44|7973.44|7970.61|7970.61|7973.44|7973.44|7970.61|7970.61|0
1653044030000|2022-05-20 10:53:50|7969.48|7969.48|7968.63|7968.63|7969.48|7969.48|7968.63|7968.63|0
1653044040000|2022-05-20 10:54:00|7969.76|7969.76|7970.89|7970.89|7971.74|7971.74|7969.76|7969.76|0
1653044060000|2022-05-20 10:54:20|7971.17|7971.17|7971.15|7971.15|7971.17|7971.17|7971.15|7971.15|0
1653044070000|2022-05-20 10:54:30|7970.03|7970.03|7969.46|7969.46|7970.03|7970.03|7969.46|7969.46|0
1653044080000|2022-05-20 10:54:40|7969.74|7969.74|7969.17|7969.17|7969.74|7969.74|7969.17|7969.17|0
1653044100000|2022-05-20 10:55:00|7969.12|7969.12|7969.7|7969.7|7969.7|7969.7|7969.12|7969.12|0
1653044110000|2022-05-20 10:55:10|7968.57|7968.57|7968.54|7968.54|7968.57|7968.57|7968.54|7968.54|0
1653044150000|2022-05-20 10:55:50|7969.67|7969.67|7969.67|7969.67|7969.67|7969.67|7969.67|7969.67|0
1653044170000|2022-05-20 10:56:10|7969.7|7969.7|7966.88|7966.88|7969.7|7969.7|7966.88|7966.88|0
1653044180000|2022-05-20 10:56:20|7967.16|7967.16|7968.01|7968.01|7968.29|7968.29|7967.16|7967.16|0
1653044190000|2022-05-20 10:56:30|7968.57|7968.57|7968.57|7968.57|7968.57|7968.57|7968.57|7968.57|0
1653044200000|2022-05-20 10:56:40|7967.44|7967.44|7967.44|7967.44|7967.44|7967.44|7967.44|7967.44|0
1653044210000|2022-05-20 10:56:50|7967.73|7967.73|7968.82|7968.82|7968.82|7968.82|7967.69|7967.69|0
1653044220000|2022-05-20 10:57:00|7969.39|7969.39|7969.39|7969.39|7969.39|7969.39|7969.39|7969.39|0
1653044230000|2022-05-20 10:57:10|7969.35|7969.35|7969.62|7969.62|7969.63|7969.63|7969.35|7969.35|0
1653044250000|2022-05-20 10:57:30|7969.9|7969.9|7969.9|7969.9|7969.9|7969.9|7969.9|7969.9|0
1653044260000|2022-05-20 10:57:40|7969.88|7969.88|7969.88|7969.88|7969.88|7969.88|7969.88|7969.88|0
1653044270000|2022-05-20 10:57:50|7971.01|7971.01|7972.14|7972.14|7972.14|7972.14|7971.01|7971.01|0
1653044290000|2022-05-20 10:58:10|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|7972.16|0
1653044320000|2022-05-20 10:58:40|7971.03|7971.03|7969.9|7969.9|7971.03|7971.03|7969.62|7969.62|0
1653044330000|2022-05-20 10:58:50|7971.03|7971.03|7973.01|7973.01|7973.01|7973.01|7971.03|7971.03|0
1653044340000|2022-05-20 10:59:00|7972.73|7972.73|7971.6|7971.6|7972.73|7972.73|7971.6|7971.6|0
1653044360000|2022-05-20 10:59:20|7973.01|7973.01|7976.12|7976.12|7976.12|7976.12|7973.01|7973.01|0
1653044370000|2022-05-20 10:59:30|7977.25|7977.25|7979.09|7979.09|7979.09|7979.09|7977.25|7977.25|0
1653044380000|2022-05-20 10:59:40|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|0
1653044390000|2022-05-20 10:59:50|7976.55|7976.55|7976.19|7976.19|7976.55|7976.55|7976.19|7976.19|0
1653044400000|2022-05-20 11:00:00|7976.23|7976.23|7973.97|7973.97|7976.23|7976.23|7973.97|7973.97|0
1653044410000|2022-05-20 11:00:10|7972.84|7972.84|7972.82|7972.82|7972.84|7972.84|7972.82|7972.82|0
1653044440000|2022-05-20 11:00:40|7971.69|7971.69|7972.82|7972.82|7972.82|7972.82|7971.69|7971.69|0
1653044450000|2022-05-20 11:00:50|7973.38|7973.38|7973.38|7973.38|7973.38|7973.38|7973.38|7973.38|0
1653044460000|2022-05-20 11:01:00|7973.95|7973.95|7973.95|7973.95|7975.08|7975.08|7973.95|7973.95|0
1653044470000|2022-05-20 11:01:10|7975.08|7975.08|7975.08|7975.08|7975.65|7975.65|7975.08|7975.08|0
1653044480000|2022-05-20 11:01:20|7974.79|7974.79|7974.76|7974.76|7975.08|7975.08|7974.76|7974.76|0
1653044490000|2022-05-20 11:01:30|7975.89|7975.89|7975.89|7975.89|7975.89|7975.89|7975.89|7975.89|0
1653044500000|2022-05-20 11:01:40|7976.17|7976.17|7977.34|7977.34|7977.34|7977.34|7976.17|7976.17|0
1653044510000|2022-05-20 11:01:50|7976.21|7976.21|7977.06|7977.06|7977.06|7977.06|7976.21|7976.21|0
1653044520000|2022-05-20 11:02:00|7977.1|7977.1|7978.23|7978.23|7978.23|7978.23|7977.1|7977.1|0
1653044530000|2022-05-20 11:02:10|7979.35|7979.35|7979.35|7979.35|7979.64|7979.64|7979.35|7979.35|0
1653044540000|2022-05-20 11:02:20|7979.32|7979.32|7979.36|7979.36|7979.36|7979.36|7979.32|7979.32|0
1653044550000|2022-05-20 11:02:30|7979.93|7979.93|7981.35|7981.35|7981.37|7981.37|7979.93|7979.93|0
1653044560000|2022-05-20 11:02:40|7980.22|7980.22|7979.72|7979.72|7980.29|7980.29|7979.72|7979.72|0
1653044570000|2022-05-20 11:02:50|7977.46|7977.46|7977.5|7977.5|7977.5|7977.5|7977.46|7977.46|0
1653044580000|2022-05-20 11:03:00|7977.48|7977.48|7977.48|7977.48|7977.48|7977.48|7977.48|7977.48|0
1653044590000|2022-05-20 11:03:10|7978.61|7978.61|7981.15|7981.15|7981.15|7981.15|7978.61|7978.61|0
1653044600000|2022-05-20 11:03:20|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|7982.28|0
1653044620000|2022-05-20 11:03:40|7983.98|7983.98|7984.04|7984.04|7984.04|7984.04|7983.98|7983.98|0
1653044640000|2022-05-20 11:04:00|7983.75|7983.75|7984.32|7984.32|7984.32|7984.32|7983.75|7983.75|0
1653044650000|2022-05-20 11:04:10|7984.36|7984.36|7985.8|7985.8|7985.8|7985.8|7984.36|7984.36|0
1653044670000|2022-05-20 11:04:30|7984.38|7984.38|7981.19|7981.19|7984.38|7984.38|7981.19|7981.19|0
1653044690000|2022-05-20 11:04:50|7980.9|7980.9|7980.9|7980.9|7980.9|7980.9|7980.9|7980.9|0
1653044700000|2022-05-20 11:05:00|7979.77|7979.77|7976.62|7976.62|7979.77|7979.77|7976.62|7976.62|0
1653044710000|2022-05-20 11:05:10|7976.05|7976.05|7975.77|7975.77|7976.34|7976.34|7975.21|7975.21|0
1653044720000|2022-05-20 11:05:20|7974.92|7974.92|7977.4|7977.4|7977.46|7977.46|7974.92|7974.92|0
1653044730000|2022-05-20 11:05:30|7977.68|7977.68|7978.85|7978.85|7978.85|7978.85|7977.68|7977.68|0
1653044740000|2022-05-20 11:05:40|7979.98|7979.98|7979.98|7979.98|7979.98|7979.98|7979.98|7979.98|0
1653044750000|2022-05-20 11:05:50|7980.01|7980.01|7980.04|7980.04|7980.04|7980.04|7980.01|7980.01|0
1653044770000|2022-05-20 11:06:10|7980.89|7980.89|7980.89|7980.89|7980.89|7980.89|7980.89|7980.89|0
1653044790000|2022-05-20 11:06:30|7981.46|7981.46|7981.14|7981.14|7982.02|7982.02|7981.14|7981.14|0
1653044810000|2022-05-20 11:06:50|7981.15|7981.15|7981.43|7981.43|7981.43|7981.43|7981.15|7981.15|0
1653044820000|2022-05-20 11:07:00|7981.5|7981.5|7979.52|7979.52|7981.5|7981.5|7979.52|7979.52|0
1653044830000|2022-05-20 11:07:10|7980.09|7980.09|7979.52|7979.52|7980.09|7980.09|7979.52|7979.52|0
1653044840000|2022-05-20 11:07:20|7980.65|7980.65|7976.93|7976.93|7980.65|7980.65|7976.93|7976.93|0
1653044850000|2022-05-20 11:07:30|7976.92|7976.92|7977.73|7977.73|7977.73|7977.73|7975.19|7975.19|0
1653044870000|2022-05-20 11:07:50|7978.58|7978.58|7978.29|7978.29|7978.58|7978.58|7978.29|7978.29|0
1653044890000|2022-05-20 11:08:10|7978.28|7978.28|7978.26|7978.26|7978.28|7978.28|7978.26|7978.26|0
1653044900000|2022-05-20 11:08:20|7978.28|7978.28|7978.28|7978.28|7978.28|7978.28|7978.28|7978.28|0
1653044910000|2022-05-20 11:08:30|7977.71|7977.71|7975.46|7975.46|7977.71|7977.71|7975.46|7975.46|0
1653044920000|2022-05-20 11:08:40|7975.74|7975.74|7975.74|7975.74|7975.74|7975.74|7975.74|7975.74|0
1653044930000|2022-05-20 11:08:50|7975.66|7975.66|7975.66|7975.66|7975.66|7975.66|7975.64|7975.64|0
1653044940000|2022-05-20 11:09:00|7975.62|7975.62|7975.62|7975.62|7975.62|7975.62|7975.62|7975.62|0
1653044950000|2022-05-20 11:09:10|7975.6|7975.6|7975.58|7975.58|7975.6|7975.6|7975.58|7975.58|0
1653044960000|2022-05-20 11:09:20|7975.87|7975.87|7975.87|7975.87|7975.87|7975.87|7975.87|7975.87|0
1653044990000|2022-05-20 11:09:50|7976.99|7976.99|7977.28|7977.28|7978.69|7978.69|7976.99|7976.99|0
1653045000000|2022-05-20 11:10:00|7976.99|7976.99|7978.43|7978.43|7978.43|7978.43|7976.99|7976.99|0
1653045020000|2022-05-20 11:10:20|7978.41|7978.41|7977.28|7977.28|7980.39|7980.39|7977.28|7977.28|0
1653045030000|2022-05-20 11:10:30|7978.41|7978.41|7978.41|7978.41|7978.41|7978.41|7978.41|7978.41|0
1653045070000|2022-05-20 11:11:10|7978.45|7978.45|7978.16|7978.16|7978.45|7978.45|7978.16|7978.16|0
1653045080000|2022-05-20 11:11:20|7977.04|7977.04|7977.04|7977.04|7977.04|7977.04|7977.04|7977.04|0
1653045090000|2022-05-20 11:11:30|7975.91|7975.91|7977.04|7977.04|7977.04|7977.04|7975.91|7975.91|0
1653045100000|2022-05-20 11:11:40|7978.16|7978.16|7978.16|7978.16|7978.16|7978.16|7978.16|7978.16|0
1653045110000|2022-05-20 11:11:50|7978.15|7978.15|7978.07|7978.07|7978.15|7978.15|7978.07|7978.07|0
1653045120000|2022-05-20 11:12:00|7978.64|7978.64|7977.84|7977.84|7978.66|7978.66|7977.84|7977.84|0
1653045130000|2022-05-20 11:12:10|7977.55|7977.55|7978.38|7978.38|7978.38|7978.38|7977.53|7977.53|0
1653045140000|2022-05-20 11:12:20|7978.45|7978.45|7979.01|7979.01|7979.01|7979.01|7978.45|7978.45|0
1653045170000|2022-05-20 11:12:50|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|0
1653045180000|2022-05-20 11:13:00|7980.71|7980.71|7983.25|7983.25|7983.25|7983.25|7980.71|7980.71|0
1653045190000|2022-05-20 11:13:10|7984.38|7984.38|7984.18|7984.18|7984.46|7984.46|7984.18|7984.18|0
1653045200000|2022-05-20 11:13:20|7985.31|7985.31|7985.31|7985.31|7985.31|7985.31|7985.31|7985.31|0
1653045230000|2022-05-20 11:13:50|7985.33|7985.33|7985.33|7985.33|7985.33|7985.33|7985.33|7985.33|0
1653045270000|2022-05-20 11:14:30|7986.18|7986.18|7986.18|7986.18|7986.18|7986.18|7986.18|7986.18|0
1653045280000|2022-05-20 11:14:40|7987.88|7987.88|7990.7|7990.7|7990.7|7990.7|7987.88|7987.88|0
1653045290000|2022-05-20 11:14:50|7990.99|7990.99|7992.4|7992.4|7992.4|7992.4|7990.99|7990.99|0
1653045300000|2022-05-20 11:15:00|7993.53|7993.53|7994.09|7994.09|7994.09|7994.09|7993.53|7993.53|0
1653045310000|2022-05-20 11:15:10|7994.03|7994.03|7994.01|7994.01|7994.03|7994.03|7994.01|7994.01|0
1653045320000|2022-05-20 11:15:20|7994.3|7994.3|7994.31|7994.31|7994.58|7994.58|7994.01|7994.01|0
1653045330000|2022-05-20 11:15:30|7995.44|7995.44|7994.31|7994.31|7995.44|7995.44|7994.31|7994.31|0
1653045340000|2022-05-20 11:15:40|7994.03|7994.03|7994.03|7994.03|7994.03|7994.03|7994.03|7994.03|0
1653045350000|2022-05-20 11:15:50|7993.99|7993.99|7994.82|7994.82|7994.84|7994.84|7993.99|7993.99|0
1653045360000|2022-05-20 11:16:00|7994.25|7994.25|7994.21|7994.21|7994.25|7994.25|7993.92|7993.92|0
1653045370000|2022-05-20 11:16:10|7994.26|7994.26|7994.26|7994.26|7994.26|7994.26|7994.26|7994.26|0
1653045380000|2022-05-20 11:16:20|7994.55|7994.55|7994.51|7994.51|7994.55|7994.55|7994.51|7994.51|0
1653045400000|2022-05-20 11:16:40|7994.23|7994.23|7994.51|7994.51|7994.51|7994.51|7994.23|7994.23|0
1653045410000|2022-05-20 11:16:50|7994.23|7994.23|7989.42|7989.42|7994.23|7994.23|7989.42|7989.42|0
1653045420000|2022-05-20 11:17:00|7989.39|7989.39|7990.23|7990.23|7991.36|7991.36|7989.1|7989.1|0
1653045430000|2022-05-20 11:17:10|7990.8|7990.8|7991.88|7991.88|7991.88|7991.88|7990.76|7990.76|0
1653045450000|2022-05-20 11:17:30|7992.45|7992.45|7993.58|7993.58|7993.58|7993.58|7992.45|7992.45|0
1653045470000|2022-05-20 11:17:50|7994.15|7994.15|7994.15|7994.15|7994.15|7994.15|7994.15|7994.15|0
1653045490000|2022-05-20 11:18:10|7994.11|7994.11|7994.39|7994.39|7994.39|7994.39|7994.11|7994.11|0
1653045510000|2022-05-20 11:18:30|7994.96|7994.96|7994.96|7994.96|7994.96|7994.96|7994.96|7994.96|0
1653045530000|2022-05-20 11:18:50|7995.53|7995.53|7994.11|7994.11|7995.53|7995.53|7994.11|7994.11|0
1653045540000|2022-05-20 11:19:00|7994.68|7994.68|7994.64|7994.64|7994.68|7994.68|7993.51|7993.51|0
1653045560000|2022-05-20 11:19:20|7994.93|7994.93|7994.93|7994.93|7995.21|7995.21|7994.93|7994.93|0
1653045570000|2022-05-20 11:19:30|7995.21|7995.21|7993.8|7993.8|7995.21|7995.21|7993.51|7993.51|0
1653045580000|2022-05-20 11:19:40|7993.82|7993.82|7993.82|7993.82|7993.82|7993.82|7993.82|7993.82|0
1653045590000|2022-05-20 11:19:50|7993.78|7993.78|7993.5|7993.5|7994.07|7994.07|7993.5|7993.5|0
1653045600000|2022-05-20 11:20:00|7992.37|7992.37|7993.5|7993.5|7993.5|7993.5|7992.37|7992.37|0
1653045610000|2022-05-20 11:20:10|7993.78|7993.78|7993.78|7993.78|7993.78|7993.78|7993.78|7993.78|0
1653045620000|2022-05-20 11:20:20|7994.91|7994.91|7994.91|7994.91|7994.91|7994.91|7994.91|7994.91|0
1653045630000|2022-05-20 11:20:30|7995.2|7995.2|7995.2|7995.2|7995.2|7995.2|7995.2|7995.2|0
1653045640000|2022-05-20 11:20:40|7995.16|7995.16|7989.2|7989.2|7995.16|7995.16|7989.2|7989.2|0
1653045650000|2022-05-20 11:20:50|7989.48|7989.48|7989.48|7989.48|7989.48|7989.48|7989.48|7989.48|0
1653045680000|2022-05-20 11:21:20|7989.2|7989.2|7988.63|7988.63|7989.2|7989.2|7988.63|7988.63|0
1653045690000|2022-05-20 11:21:30|7988.92|7988.92|7990.33|7990.33|7990.33|7990.33|7988.92|7988.92|0
1653045700000|2022-05-20 11:21:40|7991.46|7991.46|7991.18|7991.18|7991.46|7991.46|7991.18|7991.18|0
1653045710000|2022-05-20 11:21:50|7990.89|7990.89|7988.91|7988.91|7990.89|7990.89|7988.91|7988.91|0
1653045720000|2022-05-20 11:22:00|7987.78|7987.78|7988.35|7988.35|7988.63|7988.63|7987.78|7987.78|0
1653045730000|2022-05-20 11:22:10|7988.07|7988.07|7986.37|7986.37|7988.07|7988.07|7986.37|7986.37|0
1653045740000|2022-05-20 11:22:20|7986.09|7986.09|7987.22|7987.22|7987.22|7987.22|7986.09|7986.09|0
1653045750000|2022-05-20 11:22:30|7987.78|7987.78|7988.91|7988.91|7988.91|7988.91|7987.78|7987.78|0
1653045760000|2022-05-20 11:22:40|7988.63|7988.63|7988.27|7988.27|7988.63|7988.63|7988.27|7988.27|0
1653045780000|2022-05-20 11:23:00|7988.24|7988.24|7988.24|7988.24|7988.24|7988.24|7988.24|7988.24|0
1653045790000|2022-05-20 11:23:10|7988.25|7988.25|7986.26|7986.26|7988.25|7988.25|7985.98|7985.98|0
1653045800000|2022-05-20 11:23:20|7986.28|7986.28|7986.29|7986.29|7986.29|7986.29|7986.28|7986.28|0
1653045810000|2022-05-20 11:23:30|7986.01|7986.01|7986.01|7986.01|7986.01|7986.01|7986.01|7986.01|0
1653045820000|2022-05-20 11:23:40|7984.59|7984.59|7983.18|7983.18|7984.59|7984.59|7983.18|7983.18|0
1653045830000|2022-05-20 11:23:50|7983.75|7983.75|7983.75|7983.75|7983.75|7983.75|7983.75|7983.75|0
1653045850000|2022-05-20 11:24:10|7983.74|7983.74|7983.74|7983.74|7983.74|7983.74|7983.74|7983.74|0
1653045860000|2022-05-20 11:24:20|7982.61|7982.61|7982.38|7982.38|7982.67|7982.67|7982.38|7982.38|0
1653045870000|2022-05-20 11:24:30|7982.36|7982.36|7981.79|7981.79|7982.36|7982.36|7981.79|7981.79|0
1653045890000|2022-05-20 11:24:50|7982.36|7982.36|7982.92|7982.92|7982.92|7982.92|7982.36|7982.36|0
1653045900000|2022-05-20 11:25:00|7982.96|7982.96|7984.09|7984.09|7984.09|7984.09|7982.96|7982.96|0
1653045920000|2022-05-20 11:25:20|7982.68|7982.68|7980.14|7980.14|7982.68|7982.68|7980.14|7980.14|0
1653045930000|2022-05-20 11:25:30|7981.27|7981.27|7981.55|7981.55|7981.55|7981.55|7981.27|7981.27|0
1653045940000|2022-05-20 11:25:40|7980.98|7980.98|7980.98|7980.98|7980.98|7980.98|7980.98|7980.98|0
1653045960000|2022-05-20 11:26:00|7981.55|7981.55|7981.27|7981.27|7981.55|7981.55|7981.27|7981.27|0
1653046010000|2022-05-20 11:26:50|7982.12|7982.12|7981.83|7981.83|7982.12|7982.12|7981.83|7981.83|0
1653046030000|2022-05-20 11:27:10|7981.55|7981.55|7981.55|7981.55|7981.55|7981.55|7981.55|7981.55|0
1653046040000|2022-05-20 11:27:20|7981.54|7981.54|7981.52|7981.52|7981.54|7981.54|7981.52|7981.52|0
1653046050000|2022-05-20 11:27:30|7981.8|7981.8|7981.8|7981.8|7981.8|7981.8|7981.8|7981.8|0
1653046080000|2022-05-20 11:28:00|7982.37|7982.37|7983.5|7983.5|7983.5|7983.5|7982.37|7982.37|0
1653046100000|2022-05-20 11:28:20|7983.78|7983.78|7984.06|7984.06|7984.06|7984.06|7983.78|7983.78|0
1653046120000|2022-05-20 11:28:40|7982.93|7982.93|7982.93|7982.93|7982.93|7982.93|7982.93|7982.93|0
1653046130000|2022-05-20 11:28:50|7981.81|7981.81|7980.67|7980.67|7982.09|7982.09|7980.67|7980.67|0
1653046140000|2022-05-20 11:29:00|7980.96|7980.96|7975.87|7975.87|7981.52|7981.52|7975.87|7975.87|0
1653046150000|2022-05-20 11:29:10|7973.62|7973.62|7973.19|7973.19|7973.62|7973.62|7973.19|7973.19|0
1653046160000|2022-05-20 11:29:20|7972.91|7972.91|7972.28|7972.28|7972.91|7972.91|7972.28|7972.28|0
1653046170000|2022-05-20 11:29:30|7972.57|7972.57|7971.97|7971.97|7972.85|7972.85|7971.97|7971.97|0
1653046190000|2022-05-20 11:29:50|7971.95|7971.95|7972|7972|7972|7972|7971.95|7971.95|0
1653046200000|2022-05-20 11:30:00|7971.94|7971.94|7976.75|7976.75|7976.75|7976.75|7971.94|7971.94|0
1653046220000|2022-05-20 11:30:20|7977.03|7977.03|7977.03|7977.03|7977.03|7977.03|7976.46|7976.46|0
1653046240000|2022-05-20 11:30:40|7978.16|7978.16|7979.36|7979.36|7979.36|7979.36|7978.16|7978.16|0
1653046270000|2022-05-20 11:31:10|7978.23|7978.23|7976.53|7976.53|7978.23|7978.23|7976.53|7976.53|0
1653046290000|2022-05-20 11:31:30|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|0
1653046300000|2022-05-20 11:31:40|7978.23|7978.23|7978.51|7978.51|7978.51|7978.51|7978.23|7978.23|0
1653046310000|2022-05-20 11:31:50|7977.94|7977.94|7979.07|7979.07|7979.07|7979.07|7977.94|7977.94|0
1653046320000|2022-05-20 11:32:00|7977.94|7977.94|7979.07|7979.07|7979.07|7979.07|7977.94|7977.94|0
1653046330000|2022-05-20 11:32:10|7978.79|7978.79|7980.2|7980.2|7980.2|7980.2|7978.51|7978.51|0
1653046350000|2022-05-20 11:32:30|7979.07|7979.07|7979.07|7979.07|7979.07|7979.07|7979.07|7979.07|0
1653046360000|2022-05-20 11:32:40|7980.2|7980.2|7981.27|7981.27|7981.35|7981.35|7980.2|7980.2|0
1653046370000|2022-05-20 11:32:50|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|0
1653046380000|2022-05-20 11:33:00|7981.27|7981.27|7981.27|7981.27|7981.27|7981.27|7981.27|7981.27|0
1653046390000|2022-05-20 11:33:10|7981.25|7981.25|7981.25|7981.25|7981.25|7981.25|7981.25|7981.25|0
1653046410000|2022-05-20 11:33:30|7981.81|7981.81|7982.1|7982.1|7982.1|7982.1|7981.81|7981.81|0
1653046420000|2022-05-20 11:33:40|7980.97|7980.97|7980.12|7980.12|7980.97|7980.97|7980.12|7980.12|0
1653046430000|2022-05-20 11:33:50|7978.99|7978.99|7978.99|7978.99|7978.99|7978.99|7978.99|7978.99|0
1653046440000|2022-05-20 11:34:00|7978.42|7978.42|7978.71|7978.71|7978.71|7978.71|7978.42|7978.42|0
1653046450000|2022-05-20 11:34:10|7978.14|7978.14|7978.14|7978.14|7978.14|7978.14|7978.14|7978.14|0
1653046480000|2022-05-20 11:34:40|7979.27|7979.27|7979.55|7979.55|7979.55|7979.55|7979.27|7979.27|0
1653046490000|2022-05-20 11:34:50|7978.98|7978.98|7978.97|7978.97|7978.98|7978.98|7978.97|7978.97|0
1653046510000|2022-05-20 11:35:10|7979.25|7979.25|7981.79|7981.79|7981.79|7981.79|7979.25|7979.25|0
1653046520000|2022-05-20 11:35:20|7982.36|7982.36|7982.36|7982.36|7982.36|7982.36|7982.36|7982.36|0
1653046540000|2022-05-20 11:35:40|7981.23|7981.23|7981.23|7981.23|7981.23|7981.23|7981.23|7981.23|0
1653046590000|2022-05-20 11:36:30|7980.94|7980.94|7980.94|7980.94|7980.94|7980.94|7980.94|7980.94|0
1653046600000|2022-05-20 11:36:40|7981.51|7981.51|7982.08|7982.08|7982.08|7982.08|7981.51|7981.51|0
1653046610000|2022-05-20 11:36:50|7982.1|7982.1|7982.1|7982.1|7982.1|7982.1|7982.1|7982.1|0
1653046620000|2022-05-20 11:37:00|7981.81|7981.81|7981.49|7981.49|7981.81|7981.81|7981.49|7981.49|0
1653046630000|2022-05-20 11:37:10|7980.92|7980.92|7980.85|7980.85|7980.92|7980.92|7980.85|7980.85|0
1653046640000|2022-05-20 11:37:20|7980|7980|7980|7980|7980|7980|7980|7980|0
1653046650000|2022-05-20 11:37:30|7978.88|7978.88|7980.29|7980.29|7980.29|7980.29|7978.88|7978.88|0
1653046660000|2022-05-20 11:37:40|7979.16|7979.16|7979.11|7979.11|7979.16|7979.16|7979.11|7979.11|0
1653046670000|2022-05-20 11:37:50|7979.09|7979.09|7979.15|7979.15|7979.18|7979.18|7979.09|7979.09|0
1653046680000|2022-05-20 11:38:00|7980.28|7980.28|7980.28|7980.28|7980.28|7980.28|7980.28|7980.28|0
1653046690000|2022-05-20 11:38:10|7979.71|7979.71|7978.26|7978.26|7979.71|7979.71|7978.26|7978.26|0
1653046700000|2022-05-20 11:38:20|7978.19|7978.19|7978.19|7978.19|7978.19|7978.19|7978.19|7978.19|0
1653046740000|2022-05-20 11:39:00|7976.21|7976.21|7976.49|7976.49|7976.49|7976.49|7976.21|7976.21|0
1653046750000|2022-05-20 11:39:10|7975.37|7975.37|7972.26|7972.26|7975.37|7975.37|7971.69|7971.69|0
1653046760000|2022-05-20 11:39:20|7972.24|7972.24|7972.19|7972.19|7972.26|7972.26|7972.19|7972.19|0
1653046770000|2022-05-20 11:39:30|7971.06|7971.06|7972.19|7972.19|7972.19|7972.19|7971.06|7971.06|0
1653046780000|2022-05-20 11:39:40|7970.5|7970.5|7971.63|7971.63|7971.63|7971.63|7970.5|7970.5|0
1653046790000|2022-05-20 11:39:50|7971.55|7971.55|7971.55|7971.55|7971.55|7971.55|7971.55|7971.55|0
1653046810000|2022-05-20 11:40:10|7970.43|7970.43|7969.86|7969.86|7970.43|7970.43|7969.86|7969.86|0
1653046830000|2022-05-20 11:40:30|7969.83|7969.83|7969.82|7969.82|7969.83|7969.83|7969.82|7969.82|0
1653046840000|2022-05-20 11:40:40|7970.1|7970.1|7969.82|7969.82|7970.1|7970.1|7969.82|7969.82|0
1653046880000|2022-05-20 11:41:20|7969.8|7969.8|7969.77|7969.77|7969.8|7969.8|7969.77|7969.77|0
1653046940000|2022-05-20 11:42:20|7970.05|7970.05|7969.77|7969.77|7970.05|7970.05|7969.77|7969.77|0
1653046960000|2022-05-20 11:42:40|7968.36|7968.36|7968.64|7968.64|7969.2|7969.2|7968.36|7968.36|0
1653046980000|2022-05-20 11:43:00|7970.62|7970.62|7970.9|7970.9|7970.9|7970.9|7970.62|7970.62|0
1653047000000|2022-05-20 11:43:20|7970.93|7970.93|7970.36|7970.36|7970.93|7970.93|7970.36|7970.36|0
1653047020000|2022-05-20 11:43:40|7971.49|7971.49|7973.75|7973.75|7974.88|7974.88|7971.49|7971.49|0
1653047030000|2022-05-20 11:43:50|7974.88|7974.88|7976.01|7976.01|7976.01|7976.01|7974.88|7974.88|0
1653047040000|2022-05-20 11:44:00|7976.29|7976.29|7975.16|7975.16|7976.29|7976.29|7975.16|7975.16|0
1653047050000|2022-05-20 11:44:10|7975.12|7975.12|7974.27|7974.27|7975.12|7975.12|7974.27|7974.27|0
1653047060000|2022-05-20 11:44:20|7973.15|7973.15|7974.27|7974.27|7974.27|7974.27|7973.15|7973.15|0
1653047080000|2022-05-20 11:44:40|7974.25|7974.25|7974.25|7974.25|7974.25|7974.25|7974.25|7974.25|0
1653047090000|2022-05-20 11:44:50|7973.13|7973.13|7973.13|7973.13|7973.13|7973.13|7973.13|7973.13|0
1653047100000|2022-05-20 11:45:00|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|0
1653047110000|2022-05-20 11:45:10|7975.36|7975.36|7977.91|7977.91|7977.91|7977.91|7975.36|7975.36|0
1653047120000|2022-05-20 11:45:20|7977.94|7977.94|7979.11|7979.11|7979.11|7979.11|7977.94|7977.94|0
1653047140000|2022-05-20 11:45:40|7979.67|7979.67|7979.67|7979.67|7979.67|7979.67|7979.67|7979.67|0
1653047160000|2022-05-20 11:46:00|7978.55|7978.55|7979.67|7979.67|7979.67|7979.67|7978.55|7978.55|0
1653047170000|2022-05-20 11:46:10|7979.75|7979.75|7979.73|7979.73|7979.75|7979.75|7979.73|7979.73|0
1653047180000|2022-05-20 11:46:20|7980.29|7980.29|7980.58|7980.58|7980.58|7980.58|7980.29|7980.29|0
1653047200000|2022-05-20 11:46:40|7981.71|7981.71|7978.88|7978.88|7981.71|7981.71|7978.88|7978.88|0
1653047210000|2022-05-20 11:46:50|7980.01|7980.01|7980.01|7980.01|7980.01|7980.01|7980.01|7980.01|0
1653047220000|2022-05-20 11:47:00|7978.88|7978.88|7977.75|7977.75|7978.88|7978.88|7977.75|7977.75|0
1653047240000|2022-05-20 11:47:20|7979.45|7979.45|7978.88|7978.88|7979.45|7979.45|7978.88|7978.88|0
1653047260000|2022-05-20 11:47:40|7979.45|7979.45|7979.45|7979.45|7979.45|7979.45|7979.45|7979.45|0
1653047270000|2022-05-20 11:47:50|7980.86|7980.86|7981.43|7981.43|7981.43|7981.43|7980.86|7980.86|0
1653047280000|2022-05-20 11:48:00|7980.3|7980.3|7980.3|7980.3|7980.3|7980.3|7980.3|7980.3|0
1653047300000|2022-05-20 11:48:20|7980.37|7980.37|7980.37|7980.37|7980.37|7980.37|7980.37|7980.37|0
1653047340000|2022-05-20 11:49:00|7982.63|7982.63|7982.67|7982.67|7982.67|7982.67|7982.63|7982.63|0
1653047360000|2022-05-20 11:49:20|7982.57|7982.57|7982.28|7982.28|7982.57|7982.57|7982.28|7982.28|0
1653047370000|2022-05-20 11:49:30|7982.25|7982.25|7981.08|7981.08|7982.25|7982.25|7981.08|7981.08|0
1653047390000|2022-05-20 11:49:50|7979.95|7979.95|7979.95|7979.95|7979.95|7979.95|7979.95|7979.95|0
1653047400000|2022-05-20 11:50:00|7979.67|7979.67|7978.54|7978.54|7979.67|7979.67|7978.54|7978.54|0
1653047410000|2022-05-20 11:50:10|7979.67|7979.67|7979.67|7979.67|7979.67|7979.67|7978.54|7978.54|0
1653047420000|2022-05-20 11:50:20|7978.54|7978.54|7978.54|7978.54|7978.54|7978.54|7978.54|7978.54|0
1653047430000|2022-05-20 11:50:30|7977.41|7977.41|7980.24|7980.24|7980.24|7980.24|7977.41|7977.41|0
1653047440000|2022-05-20 11:50:40|7979.67|7979.67|7980.52|7980.52|7980.52|7980.52|7979.67|7979.67|0
1653047450000|2022-05-20 11:50:50|7981.65|7981.65|7981.65|7981.65|7981.65|7981.65|7981.65|7981.65|0
1653047460000|2022-05-20 11:51:00|7982.22|7982.22|7981.95|7981.95|7982.22|7982.22|7981.93|7981.93|0
1653047470000|2022-05-20 11:51:10|7980.82|7980.82|7980.54|7980.54|7980.82|7980.82|7980.25|7980.25|0
1653047480000|2022-05-20 11:51:20|7980.25|7980.25|7979.12|7979.12|7980.25|7980.25|7979.12|7979.12|0
1653047490000|2022-05-20 11:51:30|7978.84|7978.84|7978.84|7978.84|7978.84|7978.84|7978.84|7978.84|0
1653047500000|2022-05-20 11:51:40|7979.41|7979.41|7980.54|7980.54|7980.54|7980.54|7979.41|7979.41|0
1653047520000|2022-05-20 11:52:00|7979.41|7979.41|7979.12|7979.12|7979.41|7979.41|7979.12|7979.12|0
1653047530000|2022-05-20 11:52:10|7979.19|7979.19|7979.51|7979.51|7979.51|7979.51|7979.19|7979.19|0
1653047540000|2022-05-20 11:52:20|7980.92|7980.92|7981.52|7981.52|7981.52|7981.52|7980.92|7980.92|0
1653047550000|2022-05-20 11:52:30|7981.24|7981.24|7981.2|7981.2|7981.24|7981.24|7981.2|7981.2|0
1653047560000|2022-05-20 11:52:40|7981.18|7981.18|7981.14|7981.14|7981.18|7981.18|7981.14|7981.14|0
1653047570000|2022-05-20 11:52:50|7982.26|7982.26|7981.42|7981.42|7982.26|7982.26|7980.01|7980.01|0
1653047590000|2022-05-20 11:53:10|7981.38|7981.38|7980.78|7980.78|7981.38|7981.38|7980.78|7980.78|0
1653047600000|2022-05-20 11:53:20|7979.65|7979.65|7979.09|7979.09|7979.65|7979.65|7979.09|7979.09|0
1653047610000|2022-05-20 11:53:30|7979.11|7979.11|7979.96|7979.96|7981.09|7981.09|7979.11|7979.11|0
1653047630000|2022-05-20 11:53:50|7980|7980|7980.02|7980.02|7980.02|7980.02|7980|7980|0
1653047640000|2022-05-20 11:54:00|7978.89|7978.89|7978.89|7978.89|7978.89|7978.89|7978.89|7978.89|0
1653047650000|2022-05-20 11:54:10|7978.87|7978.87|7978.25|7978.25|7978.87|7978.87|7978.25|7978.25|0
1653047660000|2022-05-20 11:54:20|7977.12|7977.12|7980.51|7980.51|7980.51|7980.51|7977.12|7977.12|0
1653047670000|2022-05-20 11:54:30|7979.94|7979.94|7979.38|7979.38|7979.94|7979.94|7979.38|7979.38|0
1653047680000|2022-05-20 11:54:40|7979.66|7979.66|7979.38|7979.38|7979.66|7979.66|7979.38|7979.38|0
1653047700000|2022-05-20 11:55:00|7981.35|7981.35|7980.23|7980.23|7981.35|7981.35|7980.23|7980.23|0
1653047720000|2022-05-20 11:55:20|7981.35|7981.35|7980.54|7980.54|7982.23|7982.23|7980.25|7980.25|0
1653047730000|2022-05-20 11:55:30|7980.52|7980.52|7980.78|7980.78|7980.8|7980.8|7980.52|7980.52|0
1653047740000|2022-05-20 11:55:40|7980.22|7980.22|7978.8|7978.8|7980.22|7980.22|7978.8|7978.8|0
1653047750000|2022-05-20 11:55:50|7978.52|7978.52|7978.52|7978.52|7978.52|7978.52|7978.52|7978.52|0
1653047760000|2022-05-20 11:56:00|7978.24|7978.24|7975.13|7975.13|7978.24|7978.24|7975.13|7975.13|0
1653047770000|2022-05-20 11:56:10|7974.84|7974.84|7974|7974|7975.13|7975.13|7974|7974|0
1653047780000|2022-05-20 11:56:20|7973.99|7973.99|7972.86|7972.86|7973.99|7973.99|7972.86|7972.86|0
1653047790000|2022-05-20 11:56:30|7972.29|7972.29|7970.31|7970.31|7972.29|7972.29|7970.31|7970.31|0
1653047800000|2022-05-20 11:56:40|7971.44|7971.44|7972.81|7972.81|7972.85|7972.85|7971.44|7971.44|0
1653047810000|2022-05-20 11:56:50|7971.69|7971.69|7969.62|7969.62|7971.69|7971.69|7969.62|7969.62|0
1653047830000|2022-05-20 11:57:10|7970.75|7970.75|7971.03|7971.03|7971.03|7971.03|7970.75|7970.75|0
1653047840000|2022-05-20 11:57:20|7970.99|7970.99|7970.99|7970.99|7970.99|7970.99|7970.99|7970.99|0
1653047850000|2022-05-20 11:57:30|7970.71|7970.71|7969.58|7969.58|7970.71|7970.71|7969.58|7969.58|0
1653047860000|2022-05-20 11:57:40|7968.45|7968.45|7967.6|7967.6|7968.45|7968.45|7967.6|7967.6|0
1653047880000|2022-05-20 11:58:00|7967.89|7967.89|7969.3|7969.3|7969.3|7969.3|7967.89|7967.89|0
1653047890000|2022-05-20 11:58:10|7969.86|7969.86|7973.53|7973.53|7973.53|7973.53|7969.86|7969.86|0
1653047910000|2022-05-20 11:58:30|7972.41|7972.41|7972.41|7972.41|7972.41|7972.41|7972.41|7972.41|0
1653047930000|2022-05-20 11:58:50|7972.42|7972.42|7972.42|7972.42|7972.42|7972.42|7972.42|7972.42|0
1653047940000|2022-05-20 11:59:00|7972.13|7972.13|7967.9|7967.9|7972.13|7972.13|7967.9|7967.9|0
1653047950000|2022-05-20 11:59:10|7969.03|7969.03|7971.28|7971.28|7971.28|7971.28|7969.03|7969.03|0
1653047960000|2022-05-20 11:59:20|7972.41|7972.41|7972.98|7972.98|7973.26|7973.26|7972.41|7972.41|0
1653047970000|2022-05-20 11:59:30|7974.11|7974.11|7974.11|7974.11|7974.11|7974.11|7974.11|7974.11|0
1653047980000|2022-05-20 11:59:40|7974.39|7974.39|7974.33|7974.33|7974.39|7974.39|7974.33|7974.33|0
1653047990000|2022-05-20 11:59:50|7973.76|7973.76|7975.52|7975.52|7975.52|7975.52|7973.76|7973.76|0
1653048000000|2022-05-20 12:00:00|7975.8|7975.8|7975.78|7975.78|7975.8|7975.8|7975.78|7975.78|0
1653048020000|2022-05-20 12:00:20|7976.91|7976.91|7975.78|7975.78|7976.91|7976.91|7975.78|7975.78|0
1653048030000|2022-05-20 12:00:30|7976.35|7976.35|7976.63|7976.63|7976.63|7976.63|7976.35|7976.35|0
1653048040000|2022-05-20 12:00:40|7977.76|7977.76|7977.78|7977.78|7978.06|7978.06|7977.76|7977.76|0
1653048070000|2022-05-20 12:01:10|7978.06|7978.06|7980.36|7980.36|7980.36|7980.36|7978.06|7978.06|0
1653048080000|2022-05-20 12:01:20|7980.39|7980.39|7980.39|7980.39|7980.39|7980.39|7980.39|7980.39|0
1653048090000|2022-05-20 12:01:30|7982.65|7982.65|7984.63|7984.63|7984.63|7984.63|7982.65|7982.65|0
1653048100000|2022-05-20 12:01:40|7984.67|7984.67|7981.84|7981.84|7984.67|7984.67|7981.84|7981.84|0
1653048110000|2022-05-20 12:01:50|7982.13|7982.13|7982.13|7982.13|7982.13|7982.13|7982.13|7982.13|0
1653048120000|2022-05-20 12:02:00|7983.26|7983.26|7983.26|7983.26|7983.26|7983.26|7983.26|7983.26|0
1653048130000|2022-05-20 12:02:10|7984.38|7984.38|7984.67|7984.67|7984.67|7984.67|7984.38|7984.38|0
1653048180000|2022-05-20 12:03:00|7984.38|7984.38|7984.1|7984.1|7984.38|7984.38|7984.1|7984.1|0
1653048190000|2022-05-20 12:03:10|7984.15|7984.15|7984.15|7984.15|7984.15|7984.15|7984.15|7984.15|0
1653048200000|2022-05-20 12:03:20|7984.13|7984.13|7978.37|7978.37|7984.13|7984.13|7978.37|7978.37|0
1653048210000|2022-05-20 12:03:30|7977.24|7977.24|7977.26|7977.26|7977.26|7977.26|7977.24|7977.24|0
1653048220000|2022-05-20 12:03:40|7976.98|7976.98|7977.26|7977.26|7977.26|7977.26|7976.98|7976.98|0
1653048240000|2022-05-20 12:04:00|7978.39|7978.39|7978.39|7978.39|7978.39|7978.39|7978.39|7978.39|0
1653048260000|2022-05-20 12:04:20|7979.52|7979.52|7979.52|7979.52|7979.52|7979.52|7979.52|7979.52|0
1653048270000|2022-05-20 12:04:30|7978.39|7978.39|7979.24|7979.24|7979.24|7979.24|7978.39|7978.39|0
1653048280000|2022-05-20 12:04:40|7979.2|7979.2|7978.63|7978.63|7979.2|7979.2|7978.63|7978.63|0
1653048290000|2022-05-20 12:04:50|7978.91|7978.91|7980.99|7980.99|7980.99|7980.99|7978.91|7978.91|0
1653048300000|2022-05-20 12:05:00|7980.71|7980.71|7980.71|7980.71|7980.71|7980.71|7980.71|7980.71|0
1653048340000|2022-05-20 12:05:40|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|7980.14|0
1653048350000|2022-05-20 12:05:50|7981.27|7981.27|7981.27|7981.27|7981.27|7981.27|7981.27|7981.27|0
1653048360000|2022-05-20 12:06:00|7981.37|7981.37|7981.66|7981.66|7982.79|7982.79|7981.37|7981.37|0
1653048370000|2022-05-20 12:06:10|7981.37|7981.37|7980.25|7980.25|7981.37|7981.37|7980.25|7980.25|0
1653048390000|2022-05-20 12:06:30|7979.12|7979.12|7973.87|7973.87|7979.12|7979.12|7973.87|7973.87|0
1653048400000|2022-05-20 12:06:40|7973.85|7973.85|7972.7|7972.7|7973.85|7973.85|7972.7|7972.7|0
1653048410000|2022-05-20 12:06:50|7971.57|7971.57|7970.45|7970.45|7971.57|7971.57|7970.45|7970.45|0
1653048420000|2022-05-20 12:07:00|7968.75|7968.75|7968.18|7968.18|7968.75|7968.75|7968.18|7968.18|0
1653048430000|2022-05-20 12:07:10|7966.77|7966.77|7966.18|7966.18|7966.77|7966.77|7966.18|7966.18|0
1653048440000|2022-05-20 12:07:20|7966.46|7966.46|7966.46|7966.46|7966.46|7966.46|7966.18|7966.18|0
1653048450000|2022-05-20 12:07:30|7964.21|7964.21|7965.01|7965.01|7965.34|7965.34|7964.21|7964.21|0
1653048460000|2022-05-20 12:07:40|7964.73|7964.73|7963.6|7963.6|7964.73|7964.73|7963.6|7963.6|0
1653048480000|2022-05-20 12:08:00|7964.73|7964.73|7966.98|7966.98|7966.98|7966.98|7964.73|7964.73|0
1653048490000|2022-05-20 12:08:10|7966.95|7966.95|7968.08|7968.08|7968.08|7968.08|7966.95|7966.95|0
1653048500000|2022-05-20 12:08:20|7968.04|7968.04|7968.04|7968.04|7968.04|7968.04|7968.04|7968.04|0
1653048520000|2022-05-20 12:08:40|7966.91|7966.91|7966.91|7966.91|7966.91|7966.91|7966.91|7966.91|0
1653048540000|2022-05-20 12:09:00|7968.04|7968.04|7968.04|7968.04|7968.04|7968.04|7968.04|7968.04|0
1653048550000|2022-05-20 12:09:10|7968.6|7968.6|7971.99|7971.99|7971.99|7971.99|7968.6|7968.6|0
1653048560000|2022-05-20 12:09:20|7971.71|7971.71|7971.71|7971.71|7971.71|7971.71|7971.71|7971.71|0
1653048580000|2022-05-20 12:09:40|7971.43|7971.43|7971.43|7971.43|7971.43|7971.43|7971.43|7971.43|0
1653048590000|2022-05-20 12:09:50|7972.56|7972.56|7973.68|7973.68|7973.68|7973.68|7972.56|7972.56|0
1653048620000|2022-05-20 12:10:20|7975.1|7975.1|7975.1|7975.1|7975.1|7975.1|7975.1|7975.1|0
1653048640000|2022-05-20 12:10:40|7974.82|7974.82|7974.82|7974.82|7974.82|7974.82|7974.82|7974.82|0
1653048650000|2022-05-20 12:10:50|7975.1|7975.1|7975.1|7975.1|7975.1|7975.1|7975.1|7975.1|0
1653048660000|2022-05-20 12:11:00|7976.23|7976.23|7976.23|7976.23|7976.23|7976.23|7976.23|7976.23|0
1653048670000|2022-05-20 12:11:10|7976.8|7976.8|7976.82|7976.82|7976.82|7976.82|7976.8|7976.8|0
1653048690000|2022-05-20 12:11:30|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|7977.1|0
1653048720000|2022-05-20 12:12:00|7976.82|7976.82|7975.69|7975.69|7976.82|7976.82|7975.69|7975.69|0
1653048730000|2022-05-20 12:12:10|7974.56|7974.56|7974.56|7974.56|7974.56|7974.56|7974.56|7974.56|0
1653048740000|2022-05-20 12:12:20|7973.43|7973.43|7973.43|7973.43|7973.43|7973.43|7973.43|7973.43|0
1653048750000|2022-05-20 12:12:30|7974.56|7974.56|7971.73|7971.73|7975.13|7975.13|7971.73|7971.73|0
1653048760000|2022-05-20 12:12:40|7970.61|7970.61|7970.61|7970.61|7970.61|7970.61|7970.61|7970.61|0
1653048770000|2022-05-20 12:12:50|7970.89|7970.89|7970.61|7970.61|7970.89|7970.89|7970.61|7970.61|0
1653048780000|2022-05-20 12:13:00|7970.65|7970.65|7970.08|7970.08|7970.65|7970.65|7970.08|7970.08|0
1653048800000|2022-05-20 12:13:20|7969.23|7969.23|7966.36|7966.36|7969.23|7969.23|7965.21|7965.21|0
1653048810000|2022-05-20 12:13:30|7966.32|7966.32|7965.73|7965.73|7966.32|7966.32|7965.73|7965.73|0
1653048820000|2022-05-20 12:13:40|7965.45|7965.45|7966.01|7966.01|7966.01|7966.01|7965.45|7965.45|0
1653048830000|2022-05-20 12:13:50|7967.14|7967.14|7967.14|7967.14|7967.14|7967.14|7967.14|7967.14|0
1653048840000|2022-05-20 12:14:00|7965.44|7965.44|7965.44|7965.44|7965.44|7965.44|7965.44|7965.44|0
1653048860000|2022-05-20 12:14:20|7964.31|7964.31|7964.59|7964.59|7964.59|7964.59|7964.31|7964.31|0
1653048870000|2022-05-20 12:14:30|7964.58|7964.58|7964.23|7964.23|7964.58|7964.58|7964.22|7964.22|0
1653048880000|2022-05-20 12:14:40|7965.36|7965.36|7966.21|7966.21|7966.21|7966.21|7965.36|7965.36|0
1653048890000|2022-05-20 12:14:50|7966.26|7966.26|7966.25|7966.25|7966.26|7966.26|7966.25|7966.25|0
1653048900000|2022-05-20 12:15:00|7967.38|7967.38|7967.66|7967.66|7967.66|7967.66|7967.38|7967.38|0
1653048910000|2022-05-20 12:15:10|7967.64|7967.64|7966.23|7966.23|7967.64|7967.64|7966.23|7966.23|0
1653048920000|2022-05-20 12:15:20|7965.95|7965.95|7965.67|7965.67|7965.95|7965.95|7965.67|7965.67|0
1653048930000|2022-05-20 12:15:30|7965.95|7965.95|7965.95|7965.95|7965.95|7965.95|7965.95|7965.95|0
1653048940000|2022-05-20 12:15:40|7967.08|7967.08|7967.08|7967.08|7967.08|7967.08|7967.08|7967.08|0
1653048950000|2022-05-20 12:15:50|7967.09|7967.09|7967.09|7967.09|7967.09|7967.09|7967.09|7967.09|0
1653048960000|2022-05-20 12:16:00|7967.38|7967.38|7967.66|7967.66|7967.66|7967.66|7967.38|7967.38|0
1653048970000|2022-05-20 12:16:10|7968.79|7968.79|7968.79|7968.79|7968.79|7968.79|7968.79|7968.79|0
1653048980000|2022-05-20 12:16:20|7968.5|7968.5|7968.5|7968.5|7968.5|7968.5|7968.5|7968.5|0
1653049000000|2022-05-20 12:16:40|7969.63|7969.63|7969.63|7969.63|7969.63|7969.63|7969.63|7969.63|0
1653049010000|2022-05-20 12:16:50|7970.77|7970.77|7971.33|7971.33|7972.75|7972.75|7970.77|7970.77|0
1653049020000|2022-05-20 12:17:00|7972.46|7972.46|7972.46|7972.46|7972.46|7972.46|7972.46|7972.46|0
1653049030000|2022-05-20 12:17:10|7972.52|7972.52|7972.52|7972.52|7972.52|7972.52|7972.52|7972.52|0
1653049040000|2022-05-20 12:17:20|7972.81|7972.81|7974.5|7974.5|7974.5|7974.5|7972.81|7972.81|0
1653049070000|2022-05-20 12:17:50|7974.22|7974.22|7973.09|7973.09|7974.22|7974.22|7973.09|7973.09|0
1653049090000|2022-05-20 12:18:10|7974.22|7974.22|7974.22|7974.22|7974.22|7974.22|7974.22|7974.22|0
1653049110000|2022-05-20 12:18:30|7973.94|7973.94|7970.26|7970.26|7973.94|7973.94|7970.26|7970.26|0
1653049130000|2022-05-20 12:18:50|7969.13|7969.13|7969.13|7969.13|7969.13|7969.13|7969.13|7969.13|0
1653049170000|2022-05-20 12:19:30|7969.42|7969.42|7969.42|7969.42|7969.42|7969.42|7969.42|7969.42|0
1653049190000|2022-05-20 12:19:50|7970.55|7970.55|7970.83|7970.83|7970.83|7970.83|7970.55|7970.55|0
1653049230000|2022-05-20 12:20:30|7970.85|7970.85|7970.85|7970.85|7970.85|7970.85|7970.85|7970.85|0
1653049240000|2022-05-20 12:20:40|7971.99|7971.99|7973.12|7973.12|7973.12|7973.12|7971.99|7971.99|0
1653049250000|2022-05-20 12:20:50|7974.24|7974.24|7974.53|7974.53|7974.53|7974.53|7974.24|7974.24|0
1653049260000|2022-05-20 12:21:00|7973.4|7973.4|7970.56|7970.56|7973.4|7973.4|7970.56|7970.56|0
1653049270000|2022-05-20 12:21:10|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|0
1653049280000|2022-05-20 12:21:20|7971.73|7971.73|7971.77|7971.77|7971.77|7971.77|7971.73|7971.73|0
1653049300000|2022-05-20 12:21:40|7972.62|7972.62|7972.62|7972.62|7972.62|7972.62|7972.62|7972.62|0
1653049310000|2022-05-20 12:21:50|7973.75|7973.75|7973.46|7973.46|7973.75|7973.75|7973.46|7973.46|0
1653049340000|2022-05-20 12:22:20|7973.18|7973.18|7973.18|7973.18|7973.18|7973.18|7973.18|7973.18|0
1653049350000|2022-05-20 12:22:30|7973.75|7973.75|7973.76|7973.76|7973.76|7973.76|7973.75|7973.75|0
1653049400000|2022-05-20 12:23:20|7972.63|7972.63|7972.35|7972.35|7972.63|7972.63|7972.35|7972.35|0
1653049410000|2022-05-20 12:23:30|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|0
1653049430000|2022-05-20 12:23:50|7972.35|7972.35|7974.92|7974.92|7974.92|7974.92|7972.35|7972.35|0
1653049450000|2022-05-20 12:24:10|7973.79|7973.79|7972.1|7972.1|7973.79|7973.79|7972.1|7972.1|0
1653049480000|2022-05-20 12:24:40|7972.07|7972.07|7970.94|7970.94|7972.07|7972.07|7970.94|7970.94|0
1653049510000|2022-05-20 12:25:10|7969.81|7969.81|7969.81|7969.81|7969.81|7969.81|7969.81|7969.81|0
1653049520000|2022-05-20 12:25:20|7969.25|7969.25|7970.1|7970.1|7970.1|7970.1|7969.25|7969.25|0
1653049530000|2022-05-20 12:25:30|7969.81|7969.81|7971.22|7971.22|7971.22|7971.22|7969.81|7969.81|0
1653049540000|2022-05-20 12:25:40|7971.51|7971.51|7971.51|7971.51|7971.51|7971.51|7971.51|7971.51|0
1653049560000|2022-05-20 12:26:00|7970.94|7970.94|7971.51|7971.51|7971.51|7971.51|7970.94|7970.94|0
1653049570000|2022-05-20 12:26:10|7970.94|7970.94|7969.81|7969.81|7971.51|7971.51|7969.81|7969.81|0
1653049580000|2022-05-20 12:26:20|7968.96|7968.96|7967.51|7967.51|7968.96|7968.96|7967.51|7967.51|0
1653049590000|2022-05-20 12:26:30|7965.81|7965.81|7965.53|7965.53|7965.81|7965.81|7965.53|7965.53|0
1653049600000|2022-05-20 12:26:40|7964.4|7964.4|7964.4|7964.4|7964.4|7964.4|7964.4|7964.4|0
1653049610000|2022-05-20 12:26:50|7965.25|7965.25|7966.92|7966.92|7968.93|7968.93|7965.25|7965.25|0
1653049640000|2022-05-20 12:27:20|7966.94|7966.94|7967.19|7967.19|7967.2|7967.2|7966.65|7966.65|0
1653049650000|2022-05-20 12:27:30|7966.9|7966.9|7964.3|7964.3|7966.9|7966.9|7964.3|7964.3|0
1653049660000|2022-05-20 12:27:40|7964.34|7964.34|7965.47|7965.47|7965.47|7965.47|7964.34|7964.34|0
1653049680000|2022-05-20 12:28:00|7966.04|7966.04|7969.71|7969.71|7969.71|7969.71|7966.04|7966.04|0
1653049690000|2022-05-20 12:28:10|7969.73|7969.73|7969.71|7969.71|7969.73|7969.73|7969.71|7969.71|0
1653049700000|2022-05-20 12:28:20|7970.27|7970.27|7970.56|7970.56|7970.56|7970.56|7970.27|7970.27|0
1653049710000|2022-05-20 12:28:30|7970.84|7970.84|7970.84|7970.84|7970.84|7970.84|7970.84|7970.84|0
1653049740000|2022-05-20 12:29:00|7971.43|7971.43|7970.3|7970.3|7971.43|7971.43|7970.02|7970.02|0
1653049750000|2022-05-20 12:29:10|7970.02|7970.02|7970.3|7970.3|7970.3|7970.3|7970.02|7970.02|0
1653049760000|2022-05-20 12:29:20|7970.87|7970.87|7970.59|7970.59|7970.87|7970.87|7970.59|7970.59|0
1653049770000|2022-05-20 12:29:30|7971.71|7971.71|7971.71|7971.71|7972.84|7972.84|7971.71|7971.71|0
1653049780000|2022-05-20 12:29:40|7971.43|7971.43|7971.43|7971.43|7971.43|7971.43|7971.43|7971.43|0
1653049790000|2022-05-20 12:29:50|7972|7972|7972|7972|7972|7972|7972|7972|0
1653049800000|2022-05-20 12:30:00|7972.28|7972.28|7972.85|7972.85|7972.85|7972.85|7972.28|7972.28|0
1653049810000|2022-05-20 12:30:10|7972.28|7972.28|7972.28|7972.28|7972.28|7972.28|7972.28|7972.28|0
1653049820000|2022-05-20 12:30:20|7973.41|7973.41|7973.41|7973.41|7973.41|7973.41|7973.41|7973.41|0
1653049830000|2022-05-20 12:30:30|7973.13|7973.13|7969.4|7969.4|7973.13|7973.13|7969.4|7969.4|0
1653049850000|2022-05-20 12:30:50|7968.84|7968.84|7966.58|7966.58|7968.84|7968.84|7966.58|7966.58|0
1653049860000|2022-05-20 12:31:00|7966.3|7966.3|7966.3|7966.3|7966.3|7966.3|7966.3|7966.3|0
1653049870000|2022-05-20 12:31:10|7965.17|7965.17|7965.17|7965.17|7965.17|7965.17|7965.17|7965.17|0
1653049890000|2022-05-20 12:31:30|7965.15|7965.15|7964.01|7964.01|7965.15|7965.15|7964.01|7964.01|0
1653049910000|2022-05-20 12:31:50|7963.16|7963.16|7954.91|7954.91|7963.16|7963.16|7954.91|7954.91|0
1653049920000|2022-05-20 12:32:00|7954.62|7954.62|7951.79|7951.79|7954.62|7954.62|7951.79|7951.79|0
1653049930000|2022-05-20 12:32:10|7952.91|7952.91|7951.67|7951.67|7953.2|7953.2|7951.67|7951.67|0
1653049940000|2022-05-20 12:32:20|7950.54|7950.54|7950.54|7950.54|7950.54|7950.54|7950.54|7950.54|0
1653049950000|2022-05-20 12:32:30|7951.67|7951.67|7951.67|7951.67|7951.67|7951.67|7951.67|7951.67|0
1653049960000|2022-05-20 12:32:40|7952.8|7952.8|7953.93|7953.93|7953.93|7953.93|7952.8|7952.8|0
1653049970000|2022-05-20 12:32:50|7953.96|7953.96|7952.83|7952.83|7953.96|7953.96|7952.83|7952.83|0
1653049980000|2022-05-20 12:33:00|7952.54|7952.54|7952.83|7952.83|7952.83|7952.83|7952.54|7952.54|0
1653049990000|2022-05-20 12:33:10|7953.11|7953.11|7955.91|7955.91|7955.91|7955.91|7953.11|7953.11|0
1653050000000|2022-05-20 12:33:20|7955.63|7955.63|7955.67|7955.67|7955.67|7955.67|7955.63|7955.63|0
1653050010000|2022-05-20 12:33:30|7955.96|7955.96|7956.81|7956.81|7956.81|7956.81|7955.96|7955.96|0
1653050020000|2022-05-20 12:33:40|7956.88|7956.88|7956.88|7956.88|7956.88|7956.88|7956.88|7956.88|0
1653050060000|2022-05-20 12:34:20|7960.55|7960.55|7959.42|7959.42|7960.55|7960.55|7959.42|7959.42|0
1653050080000|2022-05-20 12:34:40|7960.55|7960.55|7958.29|7958.29|7960.55|7960.55|7958.29|7958.29|0
1653050100000|2022-05-20 12:35:00|7958.86|7958.86|7959.42|7959.42|7959.42|7959.42|7958.86|7958.86|0
1653050130000|2022-05-20 12:35:30|7960.55|7960.55|7960.55|7960.55|7960.55|7960.55|7960.55|7960.55|0
1653050140000|2022-05-20 12:35:40|7959.42|7959.42|7959.38|7959.38|7959.42|7959.42|7959.38|7959.38|0
1653050150000|2022-05-20 12:35:50|7957.12|7957.12|7956.27|7956.27|7957.12|7957.12|7956.27|7956.27|0
1653050160000|2022-05-20 12:36:00|7956.84|7956.84|7957.12|7957.12|7957.12|7957.12|7956.84|7956.84|0
1653050170000|2022-05-20 12:36:10|7958.25|7958.25|7958.25|7958.25|7958.25|7958.25|7958.25|7958.25|0
1653050180000|2022-05-20 12:36:20|7959.38|7959.38|7959.38|7959.38|7959.38|7959.38|7959.38|7959.38|0
1653050200000|2022-05-20 12:36:40|7959.66|7959.66|7958.78|7958.78|7959.66|7959.66|7958.78|7958.78|0
1653050210000|2022-05-20 12:36:50|7956.53|7956.53|7956.53|7956.53|7956.53|7956.53|7956.53|7956.53|0
1653050220000|2022-05-20 12:37:00|7956.56|7956.56|7956.56|7956.56|7956.56|7956.56|7956.56|7956.56|0
1653050230000|2022-05-20 12:37:10|7957.69|7957.69|7957.69|7957.69|7957.69|7957.69|7957.69|7957.69|0
1653050260000|2022-05-20 12:37:40|7958.82|7958.82|7959.11|7959.11|7959.11|7959.11|7958.82|7958.82|0
1653050290000|2022-05-20 12:38:10|7959.08|7959.08|7960.21|7960.21|7960.21|7960.21|7959.08|7959.08|0
1653050300000|2022-05-20 12:38:20|7960.24|7960.24|7958.54|7958.54|7960.24|7960.24|7958.54|7958.54|0
1653050310000|2022-05-20 12:38:30|7958.53|7958.53|7957.68|7957.68|7958.53|7958.53|7957.4|7957.4|0
1653050320000|2022-05-20 12:38:40|7957.4|7957.4|7955.42|7955.42|7957.4|7957.4|7955.42|7955.42|0
1653050410000|2022-05-20 12:40:10|7955.7|7955.7|7957.78|7957.78|7957.78|7957.78|7955.7|7955.7|0
1653050420000|2022-05-20 12:40:20|7956.08|7956.08|7956.08|7956.08|7956.08|7956.08|7956.08|7956.08|0
1653050430000|2022-05-20 12:40:30|7957.21|7957.21|7957.21|7957.21|7957.21|7957.21|7957.21|7957.21|0
1653050440000|2022-05-20 12:40:40|7957.24|7957.24|7957.26|7957.26|7957.26|7957.26|7957.24|7957.24|0
1653050460000|2022-05-20 12:41:00|7956.13|7956.13|7956.98|7956.98|7956.98|7956.98|7956.13|7956.13|0
1653050470000|2022-05-20 12:41:10|7956.69|7956.69|7955.24|7955.24|7956.69|7956.69|7955.24|7955.24|0
1653050480000|2022-05-20 12:41:20|7955.28|7955.28|7955.57|7955.57|7955.57|7955.57|7955.28|7955.28|0
1653050500000|2022-05-20 12:41:40|7955|7955|7955|7955|7955|7955|7955|7955|0
1653050510000|2022-05-20 12:41:50|7955.28|7955.28|7958.11|7958.11|7958.11|7958.11|7955.28|7955.28|0
1653050520000|2022-05-20 12:42:00|7958.18|7958.18|7958.1|7958.1|7958.18|7958.18|7958.1|7958.1|0
1653050530000|2022-05-20 12:42:10|7958.39|7958.39|7958.39|7958.39|7958.39|7958.39|7958.39|7958.39|0
1653050540000|2022-05-20 12:42:20|7958.1|7958.1|7958.39|7958.39|7958.39|7958.39|7958.1|7958.1|0
1653050580000|2022-05-20 12:43:00|7958.1|7958.1|7957.82|7957.82|7958.1|7958.1|7957.54|7957.54|0
1653050590000|2022-05-20 12:43:10|7958.95|7958.95|7958.96|7958.96|7958.96|7958.96|7958.95|7958.95|0
1653050610000|2022-05-20 12:43:30|7957.55|7957.55|7957.55|7957.55|7957.55|7957.55|7957.55|7957.55|0
1653050630000|2022-05-20 12:43:50|7957.27|7957.27|7957.27|7957.27|7957.27|7957.27|7957.27|7957.27|0
1653050640000|2022-05-20 12:44:00|7956.98|7956.98|7957.24|7957.24|7957.24|7957.24|7956.96|7956.96|0
1653050650000|2022-05-20 12:44:10|7958.37|7958.37|7959.5|7959.5|7960.63|7960.63|7958.37|7958.37|0
1653050660000|2022-05-20 12:44:20|7960.06|7960.06|7959.99|7959.99|7961.19|7961.19|7959.99|7959.99|0
1653050680000|2022-05-20 12:44:40|7961.12|7961.12|7961.12|7961.12|7961.12|7961.12|7961.12|7961.12|0
1653050690000|2022-05-20 12:44:50|7962.25|7962.25|7962.25|7962.25|7962.25|7962.25|7962.25|7962.25|0
1653050700000|2022-05-20 12:45:00|7963.1|7963.1|7964.23|7964.23|7964.23|7964.23|7963.1|7963.1|0
1653050710000|2022-05-20 12:45:10|7963.1|7963.1|7962.82|7962.82|7963.1|7963.1|7962.82|7962.82|0
1653050720000|2022-05-20 12:45:20|7962.25|7962.25|7958.01|7958.01|7962.25|7962.25|7956.88|7956.88|0
1653050730000|2022-05-20 12:45:30|7959.14|7959.14|7959.99|7959.99|7959.99|7959.99|7959.14|7959.14|0
1653050740000|2022-05-20 12:45:40|7960.55|7960.55|7960.55|7960.55|7960.55|7960.55|7960.55|7960.55|0
1653050750000|2022-05-20 12:45:50|7959.42|7959.42|7959.42|7959.42|7959.42|7959.42|7959.42|7959.42|0
1653050760000|2022-05-20 12:46:00|7961.12|7961.12|7961.4|7961.4|7961.4|7961.4|7961.12|7961.12|0
1653050780000|2022-05-20 12:46:20|7961.68|7961.68|7961.68|7961.68|7961.68|7961.68|7961.68|7961.68|0
1653050790000|2022-05-20 12:46:30|7961.4|7961.4|7961.4|7961.4|7961.4|7961.4|7961.4|7961.4|0
1653050810000|2022-05-20 12:46:50|7961.12|7961.12|7961.09|7961.09|7961.12|7961.12|7961.09|7961.09|0
1653050840000|2022-05-20 12:47:20|7961.05|7961.05|7960.75|7960.75|7961.32|7961.32|7960.75|7960.75|0
1653050850000|2022-05-20 12:47:30|7959.62|7959.62|7959.62|7959.62|7959.62|7959.62|7959.62|7959.62|0
1653050860000|2022-05-20 12:47:40|7959.05|7959.05|7956.8|7956.8|7959.05|7959.05|7956.8|7956.8|0
1653050870000|2022-05-20 12:47:50|7956.23|7956.23|7958.2|7958.2|7958.2|7958.2|7955.95|7955.95|0
1653050880000|2022-05-20 12:48:00|7959.05|7959.05|7959.34|7959.34|7959.34|7959.34|7959.05|7959.05|0
1653050890000|2022-05-20 12:48:10|7960.47|7960.47|7960.52|7960.52|7960.52|7960.52|7960.47|7960.47|0
1653050910000|2022-05-20 12:48:30|7960.8|7960.8|7960.8|7960.8|7960.8|7960.8|7960.8|7960.8|0
1653050930000|2022-05-20 12:48:50|7960.82|7960.82|7961.97|7961.97|7961.97|7961.97|7960.82|7960.82|0
1653050950000|2022-05-20 12:49:10|7961.12|7961.12|7961.08|7961.08|7961.12|7961.12|7960.8|7960.8|0
1653050960000|2022-05-20 12:49:20|7961.1|7961.1|7961.04|7961.04|7961.1|7961.1|7961.04|7961.04|0
1653050970000|2022-05-20 12:49:30|7961.06|7961.06|7961.06|7961.06|7961.06|7961.06|7961.06|7961.06|0
1653050980000|2022-05-20 12:49:40|7959.93|7959.93|7957.95|7957.95|7959.93|7959.93|7957.95|7957.95|0
1653050990000|2022-05-20 12:49:50|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|0
1653051000000|2022-05-20 12:50:00|7957.95|7957.95|7955.41|7955.41|7957.95|7957.95|7955.41|7955.41|0
1653051020000|2022-05-20 12:50:20|7953.16|7953.16|7953.19|7953.19|7953.19|7953.19|7953.16|7953.16|0
1653051030000|2022-05-20 12:50:30|7953.47|7953.47|7953.24|7953.24|7953.47|7953.47|7953.19|7953.19|0
1653051040000|2022-05-20 12:50:40|7953.21|7953.21|7955.47|7955.47|7955.47|7955.47|7953.21|7953.21|0
1653051050000|2022-05-20 12:50:50|7956.04|7956.04|7957.73|7957.73|7957.73|7957.73|7956.04|7956.04|0
1653051060000|2022-05-20 12:51:00|7957.45|7957.45|7957.45|7957.45|7957.45|7957.45|7957.45|7957.45|0
1653051080000|2022-05-20 12:51:20|7957.73|7957.73|7957.73|7957.73|7957.73|7957.73|7957.73|7957.73|0
1653051090000|2022-05-20 12:51:30|7958.86|7958.86|7958.86|7958.86|7958.86|7958.86|7958.86|7958.86|0
1653051100000|2022-05-20 12:51:40|7958.85|7958.85|7958.85|7958.85|7958.85|7958.85|7958.85|7958.85|0
1653051120000|2022-05-20 12:52:00|7957.72|7957.72|7954.61|7954.61|7957.76|7957.76|7954.61|7954.61|0
1653051130000|2022-05-20 12:52:10|7953.76|7953.76|7953.48|7953.48|7953.76|7953.76|7953.48|7953.48|0
1653051140000|2022-05-20 12:52:20|7952.35|7952.35|7952.35|7952.35|7952.35|7952.35|7952.35|7952.35|0
1653051150000|2022-05-20 12:52:30|7952.39|7952.39|7952.39|7952.39|7952.39|7952.39|7952.39|7952.39|0
1653051160000|2022-05-20 12:52:40|7951.26|7951.26|7951.26|7951.26|7951.26|7951.26|7951.26|7951.26|0
1653051170000|2022-05-20 12:52:50|7951.83|7951.83|7951.83|7951.83|7951.83|7951.83|7951.83|7951.83|0
1653051180000|2022-05-20 12:53:00|7952.11|7952.11|7949.17|7949.17|7952.11|7952.11|7949.17|7949.17|0
1653051200000|2022-05-20 12:53:20|7948.04|7948.04|7947.47|7947.47|7948.04|7948.04|7947.47|7947.47|0
1653051210000|2022-05-20 12:53:30|7947.19|7947.19|7947.19|7947.19|7947.19|7947.19|7947.19|7947.19|0
1653051220000|2022-05-20 12:53:40|7946.02|7946.02|7942.9|7942.9|7946.02|7946.02|7942.9|7942.9|0
1653051240000|2022-05-20 12:54:00|7945.16|7945.16|7944.22|7944.22|7945.38|7945.38|7944.22|7944.22|0
1653051250000|2022-05-20 12:54:10|7944.27|7944.27|7945.68|7945.68|7945.68|7945.68|7944.27|7944.27|0
1653051260000|2022-05-20 12:54:20|7944.55|7944.55|7944.84|7944.84|7944.84|7944.84|7944.55|7944.55|0
1653051270000|2022-05-20 12:54:30|7944.55|7944.55|7944.53|7944.53|7944.55|7944.55|7944.53|7944.53|0
1653051290000|2022-05-20 12:54:50|7944.51|7944.51|7944.53|7944.53|7944.53|7944.53|7944.51|7944.51|0
1653051300000|2022-05-20 12:55:00|7944.24|7944.24|7942.87|7942.87|7944.28|7944.28|7942.87|7942.87|0
1653051310000|2022-05-20 12:55:10|7942.88|7942.88|7942.88|7942.88|7942.88|7942.88|7942.88|7942.88|0
1653051320000|2022-05-20 12:55:20|7942.32|7942.32|7940.92|7940.92|7942.32|7942.32|7940.91|7940.91|0
1653051330000|2022-05-20 12:55:30|7940.94|7940.94|7942.06|7942.06|7942.34|7942.34|7940.93|7940.93|0
1653051340000|2022-05-20 12:55:40|7942.08|7942.08|7944.33|7944.33|7944.33|7944.33|7941.22|7941.22|0
1653051370000|2022-05-20 12:56:10|7945.18|7945.18|7946.01|7946.01|7946.01|7946.01|7945.16|7945.16|0
1653051390000|2022-05-20 12:56:30|7945.99|7945.99|7945.99|7945.99|7945.99|7945.99|7945.99|7945.99|0
1653051400000|2022-05-20 12:56:40|7946.27|7946.27|7947.4|7947.4|7947.4|7947.4|7946.27|7946.27|0
1653051410000|2022-05-20 12:56:50|7947.42|7947.42|7947.42|7947.42|7947.42|7947.42|7947.42|7947.42|0
1653051420000|2022-05-20 12:57:00|7947.44|7947.44|7944.05|7944.05|7947.44|7947.44|7944.05|7944.05|0
1653051430000|2022-05-20 12:57:10|7944.07|7944.07|7943.06|7943.06|7944.07|7944.07|7943.06|7943.06|0
1653051460000|2022-05-20 12:57:40|7944.19|7944.19|7945.04|7945.04|7945.32|7945.32|7944.19|7944.19|0
1653051470000|2022-05-20 12:57:50|7944.75|7944.75|7944.47|7944.47|7944.75|7944.75|7944.47|7944.47|0
1653051480000|2022-05-20 12:58:00|7945.04|7945.04|7945.04|7945.04|7945.04|7945.04|7945.04|7945.04|0
1653051490000|2022-05-20 12:58:10|7944.75|7944.75|7945.04|7945.04|7945.04|7945.04|7944.75|7944.75|0
1653051510000|2022-05-20 12:58:30|7945.06|7945.06|7946.19|7946.19|7946.19|7946.19|7945.06|7945.06|0
1653051520000|2022-05-20 12:58:40|7946.17|7946.17|7946.17|7946.17|7946.17|7946.17|7946.17|7946.17|0
1653051530000|2022-05-20 12:58:50|7945.04|7945.04|7944.48|7944.48|7945.04|7945.04|7944.48|7944.48|0
1653051540000|2022-05-20 12:59:00|7942.78|7942.78|7942.78|7942.78|7943.06|7943.06|7942.78|7942.78|0
1653051550000|2022-05-20 12:59:10|7942.76|7942.76|7945|7945|7945|7945|7942.76|7942.76|0
1653051560000|2022-05-20 12:59:20|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|0
1653051570000|2022-05-20 12:59:30|7946.97|7946.97|7946.69|7946.69|7946.97|7946.97|7946.41|7946.41|0
1653051580000|2022-05-20 12:59:40|7946.97|7946.97|7948.1|7948.1|7948.1|7948.1|7946.97|7946.97|0
1653051590000|2022-05-20 12:59:50|7948.08|7948.08|7948.65|7948.65|7948.94|7948.94|7948.06|7948.06|0
1653051600000|2022-05-20 13:00:00|7948.37|7948.37|7943.57|7943.57|7948.37|7948.37|7943.57|7943.57|0
1653051610000|2022-05-20 13:00:10|7943.59|7943.59|7941.92|7941.92|7943.59|7943.59|7941.92|7941.92|0
1653051620000|2022-05-20 13:00:20|7942.49|7942.49|7942.49|7942.49|7942.49|7942.49|7942.49|7942.49|0
1653051630000|2022-05-20 13:00:30|7942.2|7942.2|7940.82|7940.82|7942.2|7942.2|7939.66|7939.66|0
1653051640000|2022-05-20 13:00:40|7941.38|7941.38|7941.38|7941.38|7941.67|7941.67|7941.38|7941.38|0
1653051650000|2022-05-20 13:00:50|7941.67|7941.67|7941.95|7941.95|7941.95|7941.95|7941.67|7941.67|0
1653051660000|2022-05-20 13:01:00|7943.08|7943.08|7945.63|7945.63|7945.63|7945.63|7943.08|7943.08|0
1653051670000|2022-05-20 13:01:10|7945.66|7945.66|7945.66|7945.66|7945.66|7945.66|7945.66|7945.66|0
1653051680000|2022-05-20 13:01:20|7945.7|7945.7|7947.12|7947.12|7947.12|7947.12|7945.7|7945.7|0
1653051700000|2022-05-20 13:01:40|7947.4|7947.4|7950.57|7950.57|7950.57|7950.57|7947.12|7947.12|0
1653051710000|2022-05-20 13:01:50|7951.7|7951.7|7952.04|7952.04|7952.04|7952.04|7951.7|7951.7|0
1653051720000|2022-05-20 13:02:00|7952.06|7952.06|7952.63|7952.63|7952.63|7952.63|7952.06|7952.06|0
1653051730000|2022-05-20 13:02:10|7952.91|7952.91|7952.91|7952.91|7952.91|7952.91|7952.91|7952.91|0
1653051740000|2022-05-20 13:02:20|7952.95|7952.95|7952.98|7952.98|7952.98|7952.98|7952.95|7952.95|0
1653051750000|2022-05-20 13:02:30|7952.42|7952.42|7952.13|7952.13|7952.42|7952.42|7952.13|7952.13|0
1653051760000|2022-05-20 13:02:40|7952.1|7952.1|7952.1|7952.1|7952.1|7952.1|7952.1|7952.1|0
1653051770000|2022-05-20 13:02:50|7952.03|7952.03|7952.31|7952.31|7952.31|7952.31|7952.03|7952.03|0
1653051780000|2022-05-20 13:03:00|7952.59|7952.59|7951.74|7951.74|7952.88|7952.88|7951.74|7951.74|0
1653051790000|2022-05-20 13:03:10|7951.75|7951.75|7952.32|7952.32|7952.32|7952.32|7951.75|7951.75|0
1653051810000|2022-05-20 13:03:30|7952.89|7952.89|7952.6|7952.6|7952.89|7952.89|7952.6|7952.6|0
1653051820000|2022-05-20 13:03:40|7952.64|7952.64|7952.64|7952.64|7952.64|7952.64|7952.64|7952.64|0
1653051830000|2022-05-20 13:03:50|7953.21|7953.21|7952.64|7952.64|7953.21|7953.21|7952.64|7952.64|0
1653051840000|2022-05-20 13:04:00|7952.67|7952.67|7952.64|7952.64|7952.71|7952.71|7952.64|7952.64|0
1653051860000|2022-05-20 13:04:20|7955.75|7955.75|7956.03|7956.03|7956.03|7956.03|7955.75|7955.75|0
1653051870000|2022-05-20 13:04:30|7956.6|7956.6|7955.18|7955.18|7956.6|7956.6|7955.18|7955.18|0
1653051880000|2022-05-20 13:04:40|7954.9|7954.9|7954.05|7954.05|7954.9|7954.9|7954.05|7954.05|0
1653051890000|2022-05-20 13:04:50|7952.92|7952.92|7951.71|7951.71|7952.92|7952.92|7951.71|7951.71|0
1653051900000|2022-05-20 13:05:00|7950.58|7950.58|7950.56|7950.56|7950.58|7950.58|7950.56|7950.56|0
1653051910000|2022-05-20 13:05:10|7951.69|7951.69|7947.07|7947.07|7951.69|7951.69|7946.78|7946.78|0
1653051920000|2022-05-20 13:05:20|7948.2|7948.2|7948.2|7948.2|7948.2|7948.2|7948.2|7948.2|0
1653051930000|2022-05-20 13:05:30|7948.76|7948.76|7948.74|7948.74|7948.76|7948.76|7948.74|7948.74|0
1653051950000|2022-05-20 13:05:50|7949.87|7949.87|7952.7|7952.7|7952.7|7952.7|7949.87|7949.87|0
1653051960000|2022-05-20 13:06:00|7952.72|7952.72|7953.85|7953.85|7953.85|7953.85|7952.72|7952.72|0
1653051970000|2022-05-20 13:06:10|7953.87|7953.87|7952.75|7952.75|7953.87|7953.87|7952.75|7952.75|0
1653051980000|2022-05-20 13:06:20|7953.31|7953.31|7953.03|7953.03|7953.31|7953.31|7953.03|7953.03|0
1653051990000|2022-05-20 13:06:30|7951.62|7951.62|7951.33|7951.33|7951.62|7951.62|7951.33|7951.33|0
1653052000000|2022-05-20 13:06:40|7950.77|7950.77|7950.48|7950.48|7950.77|7950.77|7950.48|7950.48|0
1653052010000|2022-05-20 13:06:50|7950.77|7950.77|7950.77|7950.77|7950.77|7950.77|7950.77|7950.77|0
1653052020000|2022-05-20 13:07:00|7948.51|7948.51|7948.51|7948.51|7948.51|7948.51|7948.23|7948.23|0
1653052030000|2022-05-20 13:07:10|7947.38|7947.38|7944.2|7944.2|7947.38|7947.38|7944.2|7944.2|0
1653052050000|2022-05-20 13:07:30|7944.22|7944.22|7942.24|7942.24|7944.22|7944.22|7942.24|7942.24|0
1653052060000|2022-05-20 13:07:40|7941.67|7941.67|7938.54|7938.54|7941.67|7941.67|7938.54|7938.54|0
1653052070000|2022-05-20 13:07:50|7937.97|7937.97|7930.54|7930.54|7937.97|7937.97|7930.54|7930.54|0
1653052080000|2022-05-20 13:08:00|7930.55|7930.55|7933.99|7933.99|7933.99|7933.99|7929.99|7929.99|0
1653052090000|2022-05-20 13:08:10|7935.12|7935.12|7936.82|7936.82|7936.82|7936.82|7935.12|7935.12|0
1653052110000|2022-05-20 13:08:30|7937.95|7937.95|7938.23|7938.23|7938.23|7938.23|7937.95|7937.95|0
1653052120000|2022-05-20 13:08:40|7937.66|7937.66|7937.66|7937.66|7937.66|7937.66|7937.66|7937.66|0
1653052130000|2022-05-20 13:08:50|7936.53|7936.53|7931.73|7931.73|7936.53|7936.53|7931.45|7931.45|0
1653052140000|2022-05-20 13:09:00|7930.6|7930.6|7930.6|7930.6|7930.6|7930.6|7930.6|7930.6|0
1653052150000|2022-05-20 13:09:10|7930.88|7930.88|7930.88|7930.88|7930.88|7930.88|7930.88|7930.88|0
1653052160000|2022-05-20 13:09:20|7930.32|7930.32|7930.32|7930.32|7930.32|7930.32|7930.32|7930.32|0
1653052180000|2022-05-20 13:09:40|7930.6|7930.6|7930.6|7930.6|7930.6|7930.6|7930.6|7930.6|0
1653052190000|2022-05-20 13:09:50|7930.32|7930.32|7930.32|7930.32|7930.32|7930.32|7930.32|7930.32|0
1653052210000|2022-05-20 13:10:10|7930.6|7930.6|7930.32|7930.32|7930.6|7930.6|7930.32|7930.32|0
1653052220000|2022-05-20 13:10:20|7931.73|7931.73|7932.01|7932.01|7932.01|7932.01|7931.73|7931.73|0
1653052230000|2022-05-20 13:10:30|7932.3|7932.3|7933.43|7933.43|7933.43|7933.43|7932.3|7932.3|0
1653052250000|2022-05-20 13:10:50|7933.71|7933.71|7933.74|7933.74|7933.74|7933.74|7933.71|7933.71|0
1653052280000|2022-05-20 13:11:20|7932.61|7932.61|7930.91|7930.91|7932.61|7932.61|7930.91|7930.91|0
1653052290000|2022-05-20 13:11:30|7932.04|7932.04|7932.04|7932.04|7932.04|7932.04|7932.04|7932.04|0
1653052300000|2022-05-20 13:11:40|7932.61|7932.61|7932.89|7932.89|7932.89|7932.89|7932.61|7932.61|0
1653052310000|2022-05-20 13:11:50|7933.17|7933.17|7933.17|7933.17|7933.17|7933.17|7933.17|7933.17|0
1653052320000|2022-05-20 13:12:00|7934.3|7934.3|7934.3|7934.3|7934.3|7934.3|7934.3|7934.3|0
1653052330000|2022-05-20 13:12:10|7935.74|7935.74|7936.31|7936.31|7936.31|7936.31|7935.74|7935.74|0
1653052340000|2022-05-20 13:12:20|7935.46|7935.46|7938.01|7938.01|7938.01|7938.01|7935.46|7935.46|0
1653052360000|2022-05-20 13:12:40|7937.97|7937.97|7937.97|7937.97|7937.97|7937.97|7937.97|7937.97|0
1653052390000|2022-05-20 13:13:10|7936.84|7936.84|7937.97|7937.97|7937.97|7937.97|7936.84|7936.84|0
1653052400000|2022-05-20 13:13:20|7938.25|7938.25|7938.25|7938.25|7938.25|7938.25|7938.25|7938.25|0
1653052410000|2022-05-20 13:13:30|7937.69|7937.69|7937.69|7937.69|7937.69|7937.69|7937.69|7937.69|0
1653052420000|2022-05-20 13:13:40|7936.56|7936.56|7936.56|7936.56|7936.56|7936.56|7936.56|7936.56|0
1653052430000|2022-05-20 13:13:50|7937.69|7937.69|7936.56|7936.56|7937.69|7937.69|7936.56|7936.56|0
1653052450000|2022-05-20 13:14:10|7936.84|7936.84|7937.13|7937.13|7937.13|7937.13|7936.56|7936.56|0
1653052480000|2022-05-20 13:14:40|7936|7936|7936|7936|7936|7936|7936|7936|0
1653052490000|2022-05-20 13:14:50|7937.13|7937.13|7937.69|7937.69|7937.69|7937.69|7937.13|7937.13|0
1653052500000|2022-05-20 13:15:00|7937.98|7937.98|7941.1|7941.1|7941.1|7941.1|7937.98|7937.98|0
1653052510000|2022-05-20 13:15:10|7941.14|7941.14|7942.32|7942.32|7942.32|7942.32|7941.14|7941.14|0
1653052520000|2022-05-20 13:15:20|7942.24|7942.24|7942.16|7942.16|7942.24|7942.24|7942.16|7942.16|0
1653052530000|2022-05-20 13:15:30|7942.22|7942.22|7944.5|7944.5|7944.5|7944.5|7942.22|7942.22|0
1653052540000|2022-05-20 13:15:40|7944.22|7944.22|7943.09|7943.09|7944.22|7944.22|7943.09|7943.09|0
1653052550000|2022-05-20 13:15:50|7942.52|7942.52|7941.11|7941.11|7942.52|7942.52|7941.11|7941.11|0
1653052560000|2022-05-20 13:16:00|7939.98|7939.98|7939.98|7939.98|7939.98|7939.98|7939.98|7939.98|0
1653052570000|2022-05-20 13:16:10|7942.24|7942.24|7942.24|7942.24|7942.24|7942.24|7942.24|7942.24|0
1653052580000|2022-05-20 13:16:20|7942.52|7942.52|7942.52|7942.52|7942.52|7942.52|7942.52|7942.52|0
1653052590000|2022-05-20 13:16:30|7943.65|7943.65|7943.65|7943.65|7943.65|7943.65|7943.65|7943.65|0
1653052620000|2022-05-20 13:17:00|7944.78|7944.78|7945.91|7945.91|7945.91|7945.91|7944.78|7944.78|0
1653052630000|2022-05-20 13:17:10|7944.22|7944.22|7944.22|7944.22|7944.22|7944.22|7944.22|7944.22|0
1653052640000|2022-05-20 13:17:20|7945.34|7945.34|7945.34|7945.34|7945.34|7945.34|7945.34|7945.34|0
1653052650000|2022-05-20 13:17:30|7945.37|7945.37|7945.94|7945.94|7945.94|7945.94|7945.37|7945.37|0
1653052660000|2022-05-20 13:17:40|7945.96|7945.96|7945.96|7945.96|7945.96|7945.96|7945.96|7945.96|0
1653052670000|2022-05-20 13:17:50|7945.92|7945.92|7945.92|7945.92|7945.92|7945.92|7945.92|7945.92|0
1653052680000|2022-05-20 13:18:00|7945.64|7945.64|7945.64|7945.64|7945.64|7945.64|7945.64|7945.64|0
1653052690000|2022-05-20 13:18:10|7945.35|7945.35|7945.07|7945.07|7945.35|7945.35|7945.07|7945.07|0
1653052700000|2022-05-20 13:18:20|7943.94|7943.94|7943.94|7943.94|7943.94|7943.94|7943.94|7943.94|0
1653052710000|2022-05-20 13:18:30|7943.92|7943.92|7941.37|7941.37|7943.92|7943.92|7941.37|7941.37|0
1653052720000|2022-05-20 13:18:40|7942.5|7942.5|7942.5|7942.5|7942.5|7942.5|7942.5|7942.5|0
1653052730000|2022-05-20 13:18:50|7943.63|7943.63|7944.2|7944.2|7944.2|7944.2|7943.63|7943.63|0
1653052740000|2022-05-20 13:19:00|7943.07|7943.07|7946.18|7946.18|7946.18|7946.18|7943.07|7943.07|0
1653052750000|2022-05-20 13:19:10|7946.21|7946.21|7945.92|7945.92|7946.21|7946.21|7945.92|7945.92|0
1653052760000|2022-05-20 13:19:20|7946.49|7946.49|7947.62|7947.62|7947.62|7947.62|7946.49|7946.49|0
1653052770000|2022-05-20 13:19:30|7947.33|7947.33|7944.79|7944.79|7947.33|7947.33|7944.79|7944.79|0
1653052790000|2022-05-20 13:19:50|7944.51|7944.51|7944.51|7944.51|7944.51|7944.51|7944.51|7944.51|0
1653052800000|2022-05-20 13:20:00|7944.23|7944.23|7941.63|7941.63|7944.23|7944.23|7941.63|7941.63|0
1653052810000|2022-05-20 13:20:10|7941.06|7941.06|7941.06|7941.06|7941.06|7941.06|7941.06|7941.06|0
1653052820000|2022-05-20 13:20:20|7940.99|7940.99|7941.29|7941.29|7941.29|7941.29|7940.99|7940.99|0
1653052830000|2022-05-20 13:20:30|7942.71|7942.71|7943.84|7943.84|7944.12|7944.12|7942.71|7942.71|0
1653052840000|2022-05-20 13:20:40|7943.27|7943.27|7943.27|7943.27|7943.27|7943.27|7943.27|7943.27|0
1653052860000|2022-05-20 13:21:00|7943.29|7943.29|7943.31|7943.31|7943.31|7943.31|7943.29|7943.29|0
1653052870000|2022-05-20 13:21:10|7940.76|7940.76|7942.46|7942.46|7942.46|7942.46|7940.76|7940.76|0
1653052880000|2022-05-20 13:21:20|7942.18|7942.18|7942.18|7942.18|7942.18|7942.18|7942.18|7942.18|0
1653052900000|2022-05-20 13:21:40|7943.31|7943.31|7941.61|7941.61|7944.16|7944.16|7941.61|7941.61|0
1653052920000|2022-05-20 13:22:00|7940.49|7940.49|7940.49|7940.49|7940.49|7940.49|7940.49|7940.49|0
1653052950000|2022-05-20 13:22:30|7940.77|7940.77|7943.59|7943.59|7943.59|7943.59|7940.77|7940.77|0
1653052960000|2022-05-20 13:22:40|7943.31|7943.31|7943.03|7943.03|7943.31|7943.31|7943.03|7943.03|0
1653052970000|2022-05-20 13:22:50|7941.9|7941.9|7943.88|7943.88|7943.88|7943.88|7941.9|7941.9|0
1653052980000|2022-05-20 13:23:00|7944.44|7944.44|7945.88|7945.88|7945.88|7945.88|7944.44|7944.44|0
1653052990000|2022-05-20 13:23:10|7946.45|7946.45|7945.88|7945.88|7946.45|7946.45|7945.88|7945.88|0
1653053000000|2022-05-20 13:23:20|7947.01|7947.01|7944.47|7944.47|7947.3|7947.3|7944.47|7944.47|0
1653053010000|2022-05-20 13:23:30|7945.6|7945.6|7946.16|7946.16|7946.16|7946.16|7945.6|7945.6|0
1653053020000|2022-05-20 13:23:40|7946.45|7946.45|7947.57|7947.57|7947.57|7947.57|7946.16|7946.16|0
1653053030000|2022-05-20 13:23:50|7947.86|7947.86|7946.45|7946.45|7947.86|7947.86|7946.45|7946.45|0
1653053040000|2022-05-20 13:24:00|7946.16|7946.16|7947.05|7947.05|7947.07|7947.07|7946.16|7946.16|0
1653053050000|2022-05-20 13:24:10|7948.18|7948.18|7948.19|7948.19|7948.19|7948.19|7948.18|7948.18|0
1653053060000|2022-05-20 13:24:20|7948.47|7948.47|7948.49|7948.49|7948.49|7948.49|7948.47|7948.47|0
1653053070000|2022-05-20 13:24:30|7948.52|7948.52|7946.83|7946.83|7948.52|7948.52|7946.83|7946.83|0
1653053080000|2022-05-20 13:24:40|7946.86|7946.86|7946.9|7946.9|7946.9|7946.9|7946.86|7946.86|0
1653053090000|2022-05-20 13:24:50|7948.03|7948.03|7948.03|7948.03|7948.03|7948.03|7948.03|7948.03|0
1653053100000|2022-05-20 13:25:00|7948.31|7948.31|7949.16|7949.16|7949.16|7949.16|7948.03|7948.03|0
1653053110000|2022-05-20 13:25:10|7949.17|7949.17|7950.6|7950.6|7951.43|7951.43|7949.17|7949.17|0
1653053120000|2022-05-20 13:25:20|7948.62|7948.62|7948.62|7948.62|7948.62|7948.62|7948.62|7948.62|0
1653053130000|2022-05-20 13:25:30|7948.9|7948.9|7948.92|7948.92|7948.93|7948.93|7948.9|7948.9|0
1653053140000|2022-05-20 13:25:40|7948.35|7948.35|7948.35|7948.35|7948.35|7948.35|7948.35|7948.35|0
1653053150000|2022-05-20 13:25:50|7946.94|7946.94|7944.87|7944.87|7947.22|7947.22|7944.87|7944.87|0
1653053160000|2022-05-20 13:26:00|7945.15|7945.15|7946.85|7946.85|7946.85|7946.85|7945.15|7945.15|0
1653053170000|2022-05-20 13:26:10|7946.87|7946.87|7946.87|7946.87|7946.87|7946.87|7946.87|7946.87|0
1653053180000|2022-05-20 13:26:20|7948.28|7948.28|7948.28|7948.28|7948.28|7948.28|7948.28|7948.28|0
1653053190000|2022-05-20 13:26:30|7947.15|7947.15|7947.13|7947.13|7947.15|7947.15|7947.13|7947.13|0
1653053200000|2022-05-20 13:26:40|7948.26|7948.26|7948.83|7948.83|7948.83|7948.83|7948.26|7948.26|0
1653053210000|2022-05-20 13:26:50|7949.95|7949.95|7951.37|7951.37|7951.37|7951.37|7949.95|7949.95|0
1653053220000|2022-05-20 13:27:00|7950.24|7950.24|7951.09|7951.09|7951.09|7951.09|7950.24|7950.24|0
1653053230000|2022-05-20 13:27:10|7951.16|7951.16|7954.56|7954.56|7954.56|7954.56|7951.16|7951.16|0
1653053240000|2022-05-20 13:27:20|7954.85|7954.85|7954.85|7954.85|7954.85|7954.85|7954.85|7954.85|0
1653053250000|2022-05-20 13:27:30|7953.72|7953.72|7953.72|7953.72|7953.72|7953.72|7953.72|7953.72|0
1653053260000|2022-05-20 13:27:40|7954|7954|7954|7954|7954|7954|7954|7954|0
1653053270000|2022-05-20 13:27:50|7954.28|7954.28|7953.16|7953.16|7954.28|7954.28|7953.16|7953.16|0
1653053290000|2022-05-20 13:28:10|7952.87|7952.87|7953.16|7953.16|7953.16|7953.16|7952.87|7952.87|0
1653053300000|2022-05-20 13:28:20|7951.46|7951.46|7953.21|7953.21|7953.21|7953.21|7950.33|7950.33|0
1653053310000|2022-05-20 13:28:30|7952.93|7952.93|7953.49|7953.49|7953.49|7953.49|7952.93|7952.93|0
1653053320000|2022-05-20 13:28:40|7953.21|7953.21|7950.95|7950.95|7953.21|7953.21|7950.95|7950.95|0
1653053330000|2022-05-20 13:28:50|7950.87|7950.87|7947.2|7947.2|7950.87|7950.87|7946.63|7946.63|0
1653053340000|2022-05-20 13:29:00|7946.07|7946.07|7945.51|7945.51|7946.07|7946.07|7944.94|7944.94|0
1653053350000|2022-05-20 13:29:10|7946.63|7946.63|7946.63|7946.63|7946.63|7946.63|7946.63|7946.63|0
1653053360000|2022-05-20 13:29:20|7947.2|7947.2|7948.33|7948.33|7948.33|7948.33|7947.2|7947.2|0
1653053370000|2022-05-20 13:29:30|7949.46|7949.46|7947.8|7947.8|7949.46|7949.46|7947.48|7947.48|0
1653053380000|2022-05-20 13:29:40|7948.93|7948.93|7949.8|7949.8|7949.82|7949.82|7947|7947|0
1653053390000|2022-05-20 13:29:50|7949.78|7949.78|7951.19|7951.19|7953.16|7953.16|7947.8|7947.8|0
1653053400000|2022-05-20 13:30:00|7951.17|7951.17|7958.9|7958.9|7959.44|7959.44|7951.17|7951.17|0
1653053410000|2022-05-20 13:30:10|7958.61|7958.61|7960.94|7960.94|7960.94|7960.94|7957.48|7957.48|0
1653053420000|2022-05-20 13:30:20|7959.52|7959.52|7951.58|7951.58|7960.09|7960.09|7951.58|7951.58|0
1653053430000|2022-05-20 13:30:30|7952.71|7952.71|7945.09|7945.09|7954.41|7954.41|7945.09|7945.09|0
1653053440000|2022-05-20 13:30:40|7945.04|7945.04|7940.41|7940.41|7945.04|7945.04|7938.44|7938.44|0
1653053450000|2022-05-20 13:30:50|7939.85|7939.85|7949.17|7949.17|7950.29|7950.29|7939.43|7939.43|0
1653053460000|2022-05-20 13:31:00|7950.02|7950.02|7952.83|7952.83|7955.09|7955.09|7949.45|7949.45|0
1653053470000|2022-05-20 13:31:10|7951.7|7951.7|7954.24|7954.24|7954.24|7954.24|7951.7|7951.7|0
1653053480000|2022-05-20 13:31:20|7954.53|7954.53|7956.79|7956.79|7957.64|7957.64|7954.53|7954.53|0
1653053490000|2022-05-20 13:31:30|7957.07|7957.07|7952.83|7952.83|7957.07|7957.07|7952.83|7952.83|0
1653053500000|2022-05-20 13:31:40|7951.98|7951.98|7952.65|7952.65|7953.12|7953.12|7950.57|7950.57|0
1653053510000|2022-05-20 13:31:50|7952.08|7952.08|7955.12|7955.12|7955.16|7955.16|7952.08|7952.08|0
1653053520000|2022-05-20 13:32:00|7955.68|7955.68|7956.24|7956.24|7957.1|7957.1|7955.68|7955.68|0
1653053530000|2022-05-20 13:32:10|7955.96|7955.96|7962.55|7962.55|7962.55|7962.55|7955.96|7955.96|0
1653053540000|2022-05-20 13:32:20|7961.7|7961.7|7966.26|7966.26|7967.39|7967.39|7961.7|7961.7|0
1653053550000|2022-05-20 13:32:30|7965.13|7965.13|7963.44|7963.44|7965.13|7965.13|7962.87|7962.87|0
1653053560000|2022-05-20 13:32:40|7963.15|7963.15|7964.57|7964.57|7965.69|7965.69|7963.15|7963.15|0
1653053570000|2022-05-20 13:32:50|7964.28|7964.28|7965.69|7965.69|7966.82|7966.82|7963.44|7963.44|0
1653053580000|2022-05-20 13:33:00|7965.98|7965.98|7969.09|7969.09|7969.37|7969.37|7965.98|7965.98|0
1653053590000|2022-05-20 13:33:10|7970.21|7970.21|7971.42|7971.42|7971.42|7971.42|7970.21|7970.21|0
1653053600000|2022-05-20 13:33:20|7971.13|7971.13|7969.93|7969.93|7971.13|7971.13|7966.82|7966.82|0
1653053610000|2022-05-20 13:33:30|7968.8|7968.8|7964.57|7964.57|7968.8|7968.8|7964.57|7964.57|0
1653053620000|2022-05-20 13:33:40|7963.43|7963.43|7961.48|7961.48|7964.3|7964.3|7961.19|7961.19|0
1653053630000|2022-05-20 13:33:50|7960.34|7960.34|7961.76|7961.76|7961.76|7961.76|7959.22|7959.22|0
1653053640000|2022-05-20 13:34:00|7962.61|7962.61|7957.55|7957.55|7962.61|7962.61|7957.24|7957.24|0
1653053650000|2022-05-20 13:34:10|7957.26|7957.26|7957.55|7957.55|7958.39|7958.39|7955.85|7955.85|0
1653053660000|2022-05-20 13:34:20|7957.83|7957.83|7961.5|7961.5|7961.5|7961.5|7957.83|7957.83|0
1653053670000|2022-05-20 13:34:30|7962.63|7962.63|7961.79|7961.79|7963.48|7963.48|7961.79|7961.79|0
1653053680000|2022-05-20 13:34:40|7961.5|7961.5|7959.81|7959.81|7961.5|7961.5|7959.81|7959.81|0
1653053690000|2022-05-20 13:34:50|7960.94|7960.94|7957.15|7957.15|7964.05|7964.05|7957.15|7957.15|0
1653053700000|2022-05-20 13:35:00|7957.72|7957.72|7954.64|7954.64|7957.72|7957.72|7953.8|7953.8|0
1653053710000|2022-05-20 13:35:10|7953.52|7953.52|7954.62|7954.62|7957.97|7957.97|7953.52|7953.52|0
1653053720000|2022-05-20 13:35:20|7953.49|7953.49|7953.5|7953.5|7955.23|7955.23|7953.22|7953.22|0
1653053730000|2022-05-20 13:35:30|7953.22|7953.22|7952.11|7952.11|7953.52|7953.52|7950.42|7950.42|0
1653053740000|2022-05-20 13:35:40|7951.83|7951.83|7951.83|7951.83|7951.83|7951.83|7949.56|7949.56|0
1653053750000|2022-05-20 13:35:50|7952.11|7952.11|7948.42|7948.42|7953.24|7953.24|7948.42|7948.42|0
1653053760000|2022-05-20 13:36:00|7948.7|7948.7|7957.84|7957.84|7957.84|7957.84|7948.7|7948.7|0
1653053770000|2022-05-20 13:36:10|7958.97|7958.97|7966.07|7966.07|7966.07|7966.07|7958.97|7958.97|0
1653053780000|2022-05-20 13:36:20|7966.11|7966.11|7962.72|7962.72|7966.11|7966.11|7962.16|7962.16|0
1653053790000|2022-05-20 13:36:30|7964.42|7964.42|7964.14|7964.14|7964.42|7964.42|7963.29|7963.29|0
1653053800000|2022-05-20 13:36:40|7965.83|7965.83|7962.42|7962.42|7965.83|7965.83|7962.42|7962.42|0
1653053810000|2022-05-20 13:36:50|7962.14|7962.14|7962.14|7962.14|7962.14|7962.14|7961.57|7961.57|0
1653053820000|2022-05-20 13:37:00|7962.08|7962.08|7968.61|7968.61|7969.17|7969.17|7962.08|7962.08|0
1653053830000|2022-05-20 13:37:10|7967.48|7967.48|7972.85|7972.85|7972.85|7972.85|7967.48|7967.48|0
1653053840000|2022-05-20 13:37:20|7973.16|7973.16|7975.83|7975.83|7975.83|7975.83|7973.16|7973.16|0
1653053850000|2022-05-20 13:37:30|7976.39|7976.39|7980.66|7980.66|7980.66|7980.66|7976.39|7976.39|0
1653053860000|2022-05-20 13:37:40|7980.69|7980.69|7981.87|7981.87|7982.16|7982.16|7980.45|7980.45|0
1653053870000|2022-05-20 13:37:50|7982.16|7982.16|7979.65|7979.65|7982.16|7982.16|7979.65|7979.65|0
1653053880000|2022-05-20 13:38:00|7979.62|7979.62|7977.13|7977.13|7979.62|7979.62|7977.1|7977.1|0
1653053890000|2022-05-20 13:38:10|7976.84|7976.84|7979.92|7979.92|7981.33|7981.33|7975.71|7975.71|0
1653053900000|2022-05-20 13:38:20|7979.63|7979.63|7979.07|7979.07|7981.04|7981.04|7978.5|7978.5|0
1653053910000|2022-05-20 13:38:30|7980.19|7980.19|7979.07|7979.07|7980.19|7980.19|7979.07|7979.07|0
1653053920000|2022-05-20 13:38:40|7979.08|7979.08|7984.73|7984.73|7984.73|7984.73|7979.08|7979.08|0
1653053930000|2022-05-20 13:38:50|7985.29|7985.29|7986.99|7986.99|7987.84|7987.84|7985.29|7985.29|0
1653053940000|2022-05-20 13:39:00|7985.86|7985.86|7984.16|7984.16|7986.14|7986.14|7984.16|7984.16|0
1653053950000|2022-05-20 13:39:10|7984.45|7984.45|7986.43|7986.43|7986.43|7986.43|7984.45|7984.45|0
1653053960000|2022-05-20 13:39:20|7985.86|7985.86|7984.74|7984.74|7985.86|7985.86|7984.73|7984.73|0
1653053970000|2022-05-20 13:39:30|7981.91|7981.91|7981.34|7981.34|7983.61|7983.61|7981.34|7981.34|0
1653053980000|2022-05-20 13:39:40|7981.63|7981.63|7985.59|7985.59|7985.59|7985.59|7981.63|7981.63|0
1653053990000|2022-05-20 13:39:50|7986.71|7986.71|7987|7987|7987.28|7987.28|7986.43|7986.43|0
1653054000000|2022-05-20 13:40:00|7985.87|7985.87|7985.65|7985.65|7985.94|7985.94|7984.52|7984.52|0
1653054010000|2022-05-20 13:40:10|7985.37|7985.37|7983.68|7983.68|7985.65|7985.65|7983.39|7983.39|0
1653054020000|2022-05-20 13:40:20|7982.54|7982.54|7981.7|7981.7|7983.68|7983.68|7981.41|7981.41|0
1653054030000|2022-05-20 13:40:30|7982.26|7982.26|7981.94|7981.94|7982.26|7982.26|7979.39|7979.39|0
1653054040000|2022-05-20 13:40:40|7981.09|7981.09|7981.39|7981.39|7981.39|7981.39|7980.81|7980.81|0
1653054050000|2022-05-20 13:40:50|7980.54|7980.54|7983.37|7983.37|7983.37|7983.37|7979.41|7979.41|0
1653054060000|2022-05-20 13:41:00|7983.09|7983.09|7984.52|7984.52|7984.52|7984.52|7982.82|7982.82|0
1653054070000|2022-05-20 13:41:10|7985.09|7985.09|7985.39|7985.39|7986.21|7986.21|7985.09|7985.09|0
1653054080000|2022-05-20 13:41:20|7984.26|7984.26|7983.97|7983.97|7984.26|7984.26|7983.97|7983.97|0
1653054090000|2022-05-20 13:41:30|7984.54|7984.54|7983.69|7983.69|7985.39|7985.39|7983.69|7983.69|0
1653054100000|2022-05-20 13:41:40|7984.82|7984.82|7983.69|7983.69|7984.82|7984.82|7983.69|7983.69|0
1653054110000|2022-05-20 13:41:50|7982.56|7982.56|7981.11|7981.11|7982.56|7982.56|7980.55|7980.55|0
1653054120000|2022-05-20 13:42:00|7981.96|7981.96|7982.24|7982.24|7982.24|7982.24|7980.83|7980.83|0
1653054130000|2022-05-20 13:42:10|7981.11|7981.11|7981.11|7981.11|7981.11|7981.11|7981.11|7981.11|0
1653054140000|2022-05-20 13:42:20|7983.09|7983.09|7984.5|7984.5|7984.79|7984.79|7983.09|7983.09|0
1653054150000|2022-05-20 13:42:30|7985.35|7985.35|7984.52|7984.52|7985.35|7985.35|7984.52|7984.52|0
1653054160000|2022-05-20 13:42:40|7984.24|7984.24|7982.54|7982.54|7984.24|7984.24|7981.98|7981.98|0
1653054170000|2022-05-20 13:42:50|7983.11|7983.11|7983.68|7983.68|7983.96|7983.96|7983.11|7983.11|0
1653054180000|2022-05-20 13:43:00|7984.24|7984.24|7985.06|7985.06|7985.34|7985.34|7983.64|7983.64|0
1653054190000|2022-05-20 13:43:10|7985.34|7985.34|7985.62|7985.62|7985.62|7985.62|7984.77|7984.77|0
1653054200000|2022-05-20 13:43:20|7984.77|7984.77|7988.16|7988.16|7988.45|7988.45|7984.77|7984.77|0
1653054210000|2022-05-20 13:43:30|7987.03|7987.03|7987.88|7987.88|7987.88|7987.88|7987.03|7987.03|0
1653054220000|2022-05-20 13:43:40|7987.31|7987.31|7985.9|7985.9|7987.31|7987.31|7985.9|7985.9|0
1653054230000|2022-05-20 13:43:50|7986.18|7986.18|7985.06|7985.06|7986.18|7986.18|7985.06|7985.06|0
1653054240000|2022-05-20 13:44:00|7985.34|7985.34|7987.09|7987.09|7987.1|7987.1|7985.34|7985.34|0
1653054250000|2022-05-20 13:44:10|7985.96|7985.96|7985.99|7985.99|7985.99|7985.99|7985.96|7985.96|0
1653054260000|2022-05-20 13:44:20|7984.85|7984.85|7985.42|7985.42|7985.42|7985.42|7984.57|7984.57|0
1653054270000|2022-05-20 13:44:30|7984.29|7984.29|7984.57|7984.57|7984.57|7984.57|7983.44|7983.44|0
1653054280000|2022-05-20 13:44:40|7985.14|7985.14|7984.85|7984.85|7986.26|7986.26|7984.85|7984.85|0
1653054290000|2022-05-20 13:44:50|7985.14|7985.14|7983.44|7983.44|7985.14|7985.14|7983.44|7983.44|0
1653054300000|2022-05-20 13:45:00|7983.72|7983.72|7987.96|7987.96|7987.96|7987.96|7983.72|7983.72|0
1653054310000|2022-05-20 13:45:10|7988.12|7988.12|7989.25|7989.25|7990.38|7990.38|7988.12|7988.12|0
1653054320000|2022-05-20 13:45:20|7988.68|7988.68|7986.7|7986.7|7988.96|7988.96|7986.7|7986.7|0
1653054330000|2022-05-20 13:45:30|7986.76|7986.76|7988.46|7988.46|7988.46|7988.46|7986.76|7986.76|0
1653054340000|2022-05-20 13:45:40|7989.58|7989.58|7988.46|7988.46|7989.58|7989.58|7988.17|7988.17|0
1653054350000|2022-05-20 13:45:50|7988.48|7988.48|7989.36|7989.36|7989.36|7989.36|7987.06|7987.06|0
1653054360000|2022-05-20 13:46:00|7989.64|7989.64|7985.69|7985.69|7989.93|7989.93|7985.69|7985.69|0
1653054370000|2022-05-20 13:46:10|7986.25|7986.25|7987.38|7987.38|7987.95|7987.95|7986.25|7986.25|0
1653054380000|2022-05-20 13:46:20|7986.25|7986.25|7986.54|7986.54|7986.54|7986.54|7984.84|7984.84|0
1653054390000|2022-05-20 13:46:30|7985.97|7985.97|7985.41|7985.41|7985.97|7985.97|7984.84|7984.84|0
1653054400000|2022-05-20 13:46:40|7986.54|7986.54|7986.82|7986.82|7986.82|7986.82|7985.41|7985.41|0
1653054410000|2022-05-20 13:46:50|7986.54|7986.54|7985.41|7985.41|7986.82|7986.82|7983.43|7983.43|0
1653054420000|2022-05-20 13:47:00|7986.54|7986.54|7988.54|7988.54|7988.83|7988.83|7986.54|7986.54|0
1653054440000|2022-05-20 13:47:20|7984.56|7984.56|7983.96|7983.96|7985.94|7985.94|7983.96|7983.96|0
1653054450000|2022-05-20 13:47:30|7982.83|7982.83|7981.42|7981.42|7983.68|7983.68|7981.42|7981.42|0
1653054460000|2022-05-20 13:47:40|7980.29|7980.29|7980.86|7980.86|7980.86|7980.86|7980.29|7980.29|0
1653054470000|2022-05-20 13:47:50|7980.57|7980.57|7974.62|7974.62|7980.57|7980.57|7973.49|7973.49|0
1653054480000|2022-05-20 13:48:00|7974.34|7974.34|7975.11|7975.11|7976.6|7976.6|7973.21|7973.21|0
1653054490000|2022-05-20 13:48:10|7974.8|7974.8|7977.94|7977.94|7977.94|7977.94|7973.41|7973.41|0
1653054500000|2022-05-20 13:48:20|7980.19|7980.19|7981.26|7981.26|7981.61|7981.61|7980.19|7980.19|0
1653054510000|2022-05-20 13:48:30|7981.83|7981.83|7983.5|7983.5|7983.5|7983.5|7981.83|7981.83|0
1653054520000|2022-05-20 13:48:40|7982.94|7982.94|7982.94|7982.94|7982.94|7982.94|7982.94|7982.94|0
1653054530000|2022-05-20 13:48:50|7984.35|7984.35|7983.5|7983.5|7984.35|7984.35|7983.5|7983.5|0
1653054540000|2022-05-20 13:49:00|7983.22|7983.22|7982.97|7982.97|7983.5|7983.5|7982.94|7982.94|0
1653054550000|2022-05-20 13:49:10|7982.94|7982.94|7983.22|7983.22|7983.22|7983.22|7982.94|7982.94|0
1653054560000|2022-05-20 13:49:20|7982.09|7982.09|7982.09|7982.09|7982.09|7982.09|7982.09|7982.09|0
1653054570000|2022-05-20 13:49:30|7981.52|7981.52|7977.54|7977.54|7981.52|7981.52|7977|7977|0
1653054580000|2022-05-20 13:49:40|7977.82|7977.82|7981.21|7981.21|7982.34|7982.34|7977.82|7977.82|0
1653054590000|2022-05-20 13:49:50|7980.93|7980.93|7977.82|7977.82|7980.93|7980.93|7977.82|7977.82|0
1653054600000|2022-05-20 13:50:00|7978.1|7978.1|7981.49|7981.49|7981.49|7981.49|7978.1|7978.1|0
1653054610000|2022-05-20 13:50:10|7981.52|7981.52|7984.08|7984.08|7984.37|7984.37|7981.52|7981.52|0
1653054620000|2022-05-20 13:50:20|7984.37|7984.37|7985.21|7985.21|7985.5|7985.5|7984.37|7984.37|0
1653054630000|2022-05-20 13:50:30|7986.34|7986.34|7986.35|7986.35|7987.47|7987.47|7986.34|7986.34|0
1653054640000|2022-05-20 13:50:40|7985.21|7985.21|7982.67|7982.67|7985.21|7985.21|7981.82|7981.82|0
1653054650000|2022-05-20 13:50:50|7981.26|7981.26|7983.52|7983.52|7983.52|7983.52|7981.26|7981.26|0
1653054660000|2022-05-20 13:51:00|7984.65|7984.65|7987.2|7987.2|7987.2|7987.2|7984.65|7984.65|0
1653054670000|2022-05-20 13:51:10|7988.32|7988.32|7986.04|7986.04|7988.32|7988.32|7986.04|7986.04|0
1653054680000|2022-05-20 13:51:20|7984.91|7984.91|7984.06|7984.06|7984.91|7984.91|7983.78|7983.78|0
1653054690000|2022-05-20 13:51:30|7984.63|7984.63|7985.2|7985.2|7985.76|7985.76|7984.63|7984.63|0
1653054700000|2022-05-20 13:51:40|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|0
1653054710000|2022-05-20 13:51:50|7985.2|7985.2|7986.06|7986.06|7986.32|7986.32|7984.65|7984.65|0
1653054720000|2022-05-20 13:52:00|7986.63|7986.63|7990.36|7990.36|7990.36|7990.36|7986.63|7986.63|0
1653054730000|2022-05-20 13:52:10|7990.92|7990.92|7992.9|7992.9|7992.9|7992.9|7990.92|7990.92|0
1653054740000|2022-05-20 13:52:20|7993.19|7993.19|7996.37|7996.37|7998.63|7998.63|7993.19|7993.19|0
1653054750000|2022-05-20 13:52:30|7995.8|7995.8|7993.54|7993.54|7995.8|7995.8|7993.54|7993.54|0
1653054760000|2022-05-20 13:52:40|7994.39|7994.39|7996.37|7996.37|7996.37|7996.37|7994.39|7994.39|0
1653054770000|2022-05-20 13:52:50|7996.38|7996.38|7998.4|7998.4|7999.56|7999.56|7996.38|7996.38|0
1653054780000|2022-05-20 13:53:00|7998.38|7998.38|8002.34|8002.34|8002.34|8002.34|7998.1|7998.1|0
1653054790000|2022-05-20 13:53:10|8002.06|8002.06|8002.06|8002.06|8002.06|8002.06|8002.06|8002.06|0
1653054810000|2022-05-20 13:53:30|8002.08|8002.08|8002.93|8002.93|8002.93|8002.93|8002.08|8002.08|0
1653054820000|2022-05-20 13:53:40|8002.37|8002.37|7998.96|7998.96|8002.37|8002.37|7998.96|7998.96|0
1653054830000|2022-05-20 13:53:50|7997.83|7997.83|8001.79|8001.79|8001.79|8001.79|7997.55|7997.55|0
1653054840000|2022-05-20 13:54:00|8000.09|8000.09|8002.03|8002.03|8002.35|8002.35|8000.09|8000.09|0
1653054850000|2022-05-20 13:54:10|8002.32|8002.32|8002.32|8002.32|8002.32|8002.32|8002.03|8002.03|0
1653054860000|2022-05-20 13:54:20|8002.03|8002.03|8002.03|8002.03|8002.03|8002.03|8002.03|8002.03|0
1653054870000|2022-05-20 13:54:30|8002|8002|8001.72|8001.72|8002.28|8002.28|8001.72|8001.72|0
1653054880000|2022-05-20 13:54:40|8002.28|8002.28|8003.41|8003.41|8003.41|8003.41|8002.28|8002.28|0
1653054890000|2022-05-20 13:54:50|8004.54|8004.54|8004.26|8004.26|8004.54|8004.54|8004.26|8004.26|0
1653054900000|2022-05-20 13:55:00|8003.97|8003.97|7999.74|7999.74|8003.97|8003.97|7999.45|7999.45|0
1653054910000|2022-05-20 13:55:10|8000.02|8000.02|7999.74|7999.74|8000.02|8000.02|7999.45|7999.45|0
1653054920000|2022-05-20 13:55:20|8000.59|8000.59|8003.13|8003.13|8003.13|8003.13|8000.59|8000.59|0
1653054930000|2022-05-20 13:55:30|8002.56|8002.56|8003.13|8003.13|8003.13|8003.13|8002.56|8002.56|0
1653054940000|2022-05-20 13:55:40|8003.69|8003.69|8002.57|8002.57|8003.69|8003.69|8002.28|8002.28|0
1653054950000|2022-05-20 13:55:50|8000.59|8000.59|8002|8002|8002|8002|8000.59|8000.59|0
1653054960000|2022-05-20 13:56:00|8000.87|8000.87|7999.46|7999.46|8000.87|8000.87|7999.17|7999.17|0
1653054970000|2022-05-20 13:56:10|8000.03|8000.03|8003.11|8003.11|8003.42|8003.42|8000.03|8000.03|0
1653054980000|2022-05-20 13:56:20|8003.4|8003.4|8003.11|8003.11|8003.4|8003.4|8003.11|8003.11|0
1653054990000|2022-05-20 13:56:30|8003.68|8003.68|8005.72|8005.72|8005.94|8005.94|8003.4|8003.4|0
1653055000000|2022-05-20 13:56:40|8006.85|8006.85|8007.2|8007.2|8007.2|8007.2|8006.85|8006.85|0
1653055020000|2022-05-20 13:57:00|8006.92|8006.92|8005.75|8005.75|8007.2|8007.2|8005.18|8005.18|0
1653055030000|2022-05-20 13:57:10|8005.46|8005.46|8003.77|8003.77|8005.46|8005.46|8003.77|8003.77|0
1653055040000|2022-05-20 13:57:20|8003.49|8003.49|8005.75|8005.75|8006.03|8006.03|8003.49|8003.49|0
1653055050000|2022-05-20 13:57:30|8004.62|8004.62|8004.9|8004.9|8005.47|8005.47|8004.62|8004.62|0
1653055060000|2022-05-20 13:57:40|8004.62|8004.62|8002.08|8002.08|8004.62|8004.62|8001.8|8001.8|0
1653055070000|2022-05-20 13:57:50|8002.36|8002.36|8002.65|8002.65|8002.65|8002.65|8002.36|8002.36|0
1653055080000|2022-05-20 13:58:00|8001.52|8001.52|8002.28|8002.28|8002.56|8002.56|8001.43|8001.43|0
1653055090000|2022-05-20 13:58:10|8002|8002|8003.69|8003.69|8003.69|8003.69|8002|8002|0
1653055100000|2022-05-20 13:58:20|8003.41|8003.41|8001.71|8001.71|8003.41|8003.41|8001.71|8001.71|0
1653055110000|2022-05-20 13:58:30|8002|8002|8005.11|8005.11|8005.11|8005.11|8002|8002|0
1653055120000|2022-05-20 13:58:40|8006.23|8006.23|8007.65|8007.65|8007.65|8007.65|8006.23|8006.23|0
1653055130000|2022-05-20 13:58:50|8008.5|8008.5|8008.58|8008.58|8008.87|8008.87|8008.5|8008.5|0
1653055140000|2022-05-20 13:59:00|8007.46|8007.46|8005.16|8005.16|8007.46|8007.46|8005.16|8005.16|0
1653055150000|2022-05-20 13:59:10|8005.72|8005.72|8009.43|8009.43|8009.43|8009.43|8005.72|8005.72|0
1653055160000|2022-05-20 13:59:20|8008.87|8008.87|8008.87|8008.87|8008.87|8008.87|8008.87|8008.87|0
1653055170000|2022-05-20 13:59:30|8009.43|8009.43|8011.41|8011.41|8011.41|8011.41|8009.43|8009.43|0
1653055180000|2022-05-20 13:59:40|8012.54|8012.54|8009.46|8009.46|8012.54|8012.54|8009.43|8009.43|0
1653055190000|2022-05-20 13:59:50|8009.42|8009.42|8010.66|8010.66|8010.94|8010.94|8009.42|8009.42|0
1653055200000|2022-05-20 14:00:00|8010.37|8010.37|8011.83|8011.83|8011.83|8011.83|8010.1|8010.1|0
1653055210000|2022-05-20 14:00:10|8011.86|8011.86|8011.81|8011.81|8013.27|8013.27|8011.29|8011.29|0
1653055220000|2022-05-20 14:00:20|8011.82|8011.82|8011.79|8011.79|8011.82|8011.82|8011.79|8011.79|0
1653055230000|2022-05-20 14:00:30|8012.64|8012.64|8010.09|8010.09|8013.48|8013.48|8010.09|8010.09|0
1653055240000|2022-05-20 14:00:40|8008.96|8008.96|8006.3|8006.3|8008.96|8008.96|8006.3|8006.3|0
1653055250000|2022-05-20 14:00:50|8006.02|8006.02|8005.74|8005.74|8006.02|8006.02|8005.43|8005.43|0
1653055260000|2022-05-20 14:01:00|8005.45|8005.45|8008.01|8008.01|8008.01|8008.01|8005.45|8005.45|0
1653055270000|2022-05-20 14:01:10|8009.14|8009.14|8010.55|8010.55|8010.55|8010.55|8009.14|8009.14|0
1653055280000|2022-05-20 14:01:20|8009.7|8009.7|8008.29|8008.29|8009.7|8009.7|8008.29|8008.29|0
1653055290000|2022-05-20 14:01:30|8008.28|8008.28|8008.56|8008.56|8008.85|8008.85|8008.28|8008.28|0
1653055300000|2022-05-20 14:01:40|8008.28|8008.28|8003.74|8003.74|8008.28|8008.28|8003.74|8003.74|0
1653055310000|2022-05-20 14:01:50|8003.46|8003.46|7999.48|7999.48|8003.74|8003.74|7999.48|7999.48|0
1653055320000|2022-05-20 14:02:00|7999.2|7999.2|8002.31|8002.31|8002.31|8002.31|7997.79|7997.79|0
1653055330000|2022-05-20 14:02:10|8002.87|8002.87|8007.41|8007.41|8007.41|8007.41|8002.87|8002.87|0
1653055340000|2022-05-20 14:02:20|8007.69|8007.69|8004.58|8004.58|8007.97|8007.97|8004.58|8004.58|0
1653055350000|2022-05-20 14:02:30|8004.87|8004.87|8004.93|8004.93|8004.93|8004.93|8004.87|8004.87|0
1653055360000|2022-05-20 14:02:40|8004.36|8004.36|8002.66|8002.66|8004.36|8004.36|8002.66|8002.66|0
1653055370000|2022-05-20 14:02:50|8003.23|8003.23|8001.53|8001.53|8003.8|8003.8|8001.53|8001.53|0
1653055380000|2022-05-20 14:03:00|8000.97|8000.97|8000.68|8000.68|8001.25|8001.25|8000.68|8000.68|0
1653055390000|2022-05-20 14:03:10|7999.56|7999.56|8000.34|8000.34|8000.34|8000.34|7999.56|7999.56|0
1653055400000|2022-05-20 14:03:20|8000.05|8000.05|7999.2|7999.2|8000.05|8000.05|7999.2|7999.2|0
1653055410000|2022-05-20 14:03:30|7999.49|7999.49|7999.53|7999.53|8000.09|8000.09|7999.49|7999.49|0
1653055420000|2022-05-20 14:03:40|7999.24|7999.24|7994.01|7994.01|7999.24|7999.24|7994.01|7994.01|0
1653055430000|2022-05-20 14:03:50|7993.97|7993.97|7995.67|7995.67|7995.67|7995.67|7993.13|7993.13|0
1653055440000|2022-05-20 14:04:00|7996.8|7996.8|7997.63|7997.63|7997.63|7997.63|7996.52|7996.52|0
1653055450000|2022-05-20 14:04:10|7998.76|7998.76|7997.07|7997.07|7998.76|7998.76|7996.78|7996.78|0
1653055460000|2022-05-20 14:04:20|7997.35|7997.35|7997.67|7997.67|7998.24|7998.24|7997.35|7997.35|0
1653055470000|2022-05-20 14:04:30|7997.39|7997.39|7992.02|7992.02|7997.39|7997.39|7991.74|7991.74|0
1653055480000|2022-05-20 14:04:40|7990.89|7990.89|7989.79|7989.79|7990.89|7990.89|7989.76|7989.76|0
1653055490000|2022-05-20 14:04:50|7990.07|7990.07|7989.78|7989.78|7990.33|7990.33|7988.92|7988.92|0
1653055500000|2022-05-20 14:05:00|7990.91|7990.91|7988.93|7988.93|7990.91|7990.91|7988.93|7988.93|0
1653055510000|2022-05-20 14:05:10|7989.5|7989.5|7991.48|7991.48|7991.48|7991.48|7989.5|7989.5|0
1653055520000|2022-05-20 14:05:20|7990.35|7990.35|7989.78|7989.78|7990.35|7990.35|7989.22|7989.22|0
1653055530000|2022-05-20 14:05:30|7989.8|7989.8|7991.57|7991.57|7991.57|7991.57|7989.8|7989.8|0
1653055540000|2022-05-20 14:05:40|7992.7|7992.7|7987.33|7987.33|7992.7|7992.7|7987.33|7987.33|0
1653055550000|2022-05-20 14:05:50|7987.05|7987.05|7986.09|7986.09|7987.05|7987.05|7985.8|7985.8|0
1653055560000|2022-05-20 14:06:00|7988.35|7988.35|7986.06|7986.06|7988.35|7988.35|7986.06|7986.06|0
1653055570000|2022-05-20 14:06:10|7986.63|7986.63|7983.48|7983.48|7986.91|7986.91|7983.48|7983.48|0
1653055580000|2022-05-20 14:06:20|7984.05|7984.05|7984.33|7984.33|7984.62|7984.62|7982.92|7982.92|0
1653055590000|2022-05-20 14:06:30|7984.62|7984.62|7988.01|7988.01|7988.01|7988.01|7984.33|7984.33|0
1653055600000|2022-05-20 14:06:40|7987.72|7987.72|7987.72|7987.72|7987.72|7987.72|7986.31|7986.31|0
1653055610000|2022-05-20 14:06:50|7987.44|7987.44|7983.69|7983.69|7987.72|7987.72|7983.69|7983.69|0
1653055620000|2022-05-20 14:07:00|7983.97|7983.97|7983.38|7983.38|7983.97|7983.97|7983.38|7983.38|0
1653055630000|2022-05-20 14:07:10|7983.09|7983.09|7984.33|7984.33|7984.33|7984.33|7980.11|7980.11|0
1653055640000|2022-05-20 14:07:20|7984.61|7984.61|7982.67|7982.67|7985.78|7985.78|7982.67|7982.67|0
1653055650000|2022-05-20 14:07:30|7982.65|7982.65|7976.42|7976.42|7982.93|7982.93|7975.29|7975.29|0
1653055660000|2022-05-20 14:07:40|7976.99|7976.99|7977.23|7977.23|7978.93|7978.93|7976.99|7976.99|0
1653055670000|2022-05-20 14:07:50|7976.95|7976.95|7976.08|7976.08|7976.95|7976.95|7974.1|7974.1|0
1653055680000|2022-05-20 14:08:00|7978.33|7978.33|7976.92|7976.92|7978.9|7978.9|7976.35|7976.35|0
1653055690000|2022-05-20 14:08:10|7976.94|7976.94|7979.2|7979.2|7980.05|7980.05|7976.94|7976.94|0
1653055700000|2022-05-20 14:08:20|7976.94|7976.94|7979.77|7979.77|7979.77|7979.77|7976.94|7976.94|0
1653055710000|2022-05-20 14:08:30|7979.71|7979.71|7980.56|7980.56|7980.84|7980.84|7978.58|7978.58|0
1653055720000|2022-05-20 14:08:40|7979.43|7979.43|7979.47|7979.47|7979.47|7979.47|7978.9|7978.9|0
1653055730000|2022-05-20 14:08:50|7979.19|7979.19|7978.34|7978.34|7980.32|7980.32|7978.34|7978.34|0
1653055740000|2022-05-20 14:09:00|7977.77|7977.77|7974.17|7974.17|7977.77|7977.77|7973.04|7973.04|0
1653055750000|2022-05-20 14:09:10|7974.74|7974.74|7974.46|7974.46|7976.15|7976.15|7974.46|7974.46|0
1653055760000|2022-05-20 14:09:20|7973.33|7973.33|7971.92|7971.92|7973.33|7973.33|7971.92|7971.92|0
1653055770000|2022-05-20 14:09:30|7970.78|7970.78|7969.65|7969.65|7972.19|7972.19|7969.65|7969.65|0
1653055780000|2022-05-20 14:09:40|7970.22|7970.22|7970.5|7970.5|7970.5|7970.5|7970.22|7970.22|0
1653055790000|2022-05-20 14:09:50|7970.78|7970.78|7972.19|7972.19|7972.19|7972.19|7970.78|7970.78|0
1653055800000|2022-05-20 14:10:00|7973.32|7973.32|7969.79|7969.79|7974.45|7974.45|7969.79|7969.79|0
1653055810000|2022-05-20 14:10:10|7970.08|7970.08|7973.08|7973.08|7973.08|7973.08|7969.99|7969.99|0
1653055820000|2022-05-20 14:10:20|7973.06|7973.06|7970.82|7970.82|7973.08|7973.08|7970.78|7970.78|0
1653055830000|2022-05-20 14:10:30|7971.11|7971.11|7973.41|7973.41|7973.41|7973.41|7971.11|7971.11|0
1653055840000|2022-05-20 14:10:40|7973.69|7973.69|7973.69|7973.69|7973.69|7973.69|7972.56|7972.56|0
1653055850000|2022-05-20 14:10:50|7974.82|7974.82|7975.67|7975.67|7975.67|7975.67|7974.82|7974.82|0
1653055860000|2022-05-20 14:11:00|7975.39|7975.39|7975.67|7975.67|7976.24|7976.24|7975.39|7975.39|0
1653055870000|2022-05-20 14:11:10|7975.95|7975.95|7976.52|7976.52|7976.52|7976.52|7975.95|7975.95|0
1653055880000|2022-05-20 14:11:20|7976.53|7976.53|7976.26|7976.26|7976.55|7976.55|7976.26|7976.26|0
1653055890000|2022-05-20 14:11:30|7975.98|7975.98|7974.85|7974.85|7975.98|7975.98|7974.85|7974.85|0
1653055900000|2022-05-20 14:11:40|7974.81|7974.81|7973.26|7973.26|7974.81|7974.81|7973.04|7973.04|0
1653055910000|2022-05-20 14:11:50|7973.25|7973.25|7970.75|7970.75|7973.31|7973.31|7970.75|7970.75|0
1653055920000|2022-05-20 14:12:00|7970.18|7970.18|7970.12|7970.12|7971.02|7971.02|7969.85|7969.85|0
1653055930000|2022-05-20 14:12:10|7969.84|7969.84|7967.29|7967.29|7970.4|7970.4|7967.29|7967.29|0
1653055940000|2022-05-20 14:12:20|7967.01|7967.01|7966.69|7966.69|7968.14|7968.14|7966.13|7966.13|0
1653055950000|2022-05-20 14:12:30|7966.41|7966.41|7965|7965|7966.41|7966.41|7965|7965|0
1653055960000|2022-05-20 14:12:40|7964.71|7964.71|7965.85|7965.85|7965.85|7965.85|7964.71|7964.71|0
1653055970000|2022-05-20 14:12:50|7966.13|7966.13|7969.55|7969.55|7969.55|7969.55|7966.13|7966.13|0
1653055980000|2022-05-20 14:13:00|7969.58|7969.58|7969.02|7969.02|7969.58|7969.58|7969.02|7969.02|0
1653055990000|2022-05-20 14:13:10|7968.73|7968.73|7969.3|7969.3|7969.58|7969.58|7968.45|7968.45|0
1653056000000|2022-05-20 14:13:20|7969.02|7969.02|7966.46|7966.46|7969.02|7969.02|7965.89|7965.89|0
1653056010000|2022-05-20 14:13:30|7966.17|7966.17|7964.48|7964.48|7966.17|7966.17|7964.48|7964.48|0
1653056020000|2022-05-20 14:13:40|7965.04|7965.04|7965.04|7965.04|7965.33|7965.33|7965.04|7965.04|0
1653056030000|2022-05-20 14:13:50|7964.76|7964.76|7966.27|7966.27|7966.29|7966.29|7964.76|7964.76|0
1653056040000|2022-05-20 14:14:00|7969.66|7969.66|7964.53|7964.53|7969.68|7969.68|7964.53|7964.53|0
1653056050000|2022-05-20 14:14:10|7964.51|7964.51|7962.78|7962.78|7964.51|7964.51|7962.78|7962.78|0
1653056060000|2022-05-20 14:14:20|7962.21|7962.21|7964.25|7964.25|7966.45|7966.45|7962.21|7962.21|0
1653056070000|2022-05-20 14:14:30|7964.53|7964.53|7966.28|7966.28|7966.28|7966.28|7964.53|7964.53|0
1653056080000|2022-05-20 14:14:40|7965.72|7965.72|7966.35|7966.35|7966.35|7966.35|7965.72|7965.72|0
1653056090000|2022-05-20 14:14:50|7966.64|7966.64|7967.28|7967.28|7967.76|7967.76|7966.35|7966.35|0
1653056100000|2022-05-20 14:15:00|7967.56|7967.56|7968.59|7968.59|7968.89|7968.89|7967.46|7967.46|0
1653056110000|2022-05-20 14:15:10|7968.87|7968.87|7971.7|7971.7|7971.7|7971.7|7968.87|7968.87|0
1653056120000|2022-05-20 14:15:20|7971.41|7971.41|7969.72|7969.72|7971.41|7971.41|7969.72|7969.72|0
1653056130000|2022-05-20 14:15:30|7970|7970|7971.41|7971.41|7971.41|7971.41|7969.72|7969.72|0
1653056140000|2022-05-20 14:15:40|7972.54|7972.54|7975.09|7975.09|7975.09|7975.09|7972.54|7972.54|0
1653056150000|2022-05-20 14:15:50|7974.8|7974.8|7975.09|7975.09|7975.09|7975.09|7973.39|7973.39|0
1653056160000|2022-05-20 14:16:00|7975.37|7975.37|7972.82|7972.82|7975.37|7975.37|7972.82|7972.82|0
1653056170000|2022-05-20 14:16:10|7971.7|7971.7|7971.7|7971.7|7972.82|7972.82|7971.7|7971.7|0
1653056180000|2022-05-20 14:16:20|7972.82|7972.82|7971.41|7971.41|7973.11|7973.11|7971.4|7971.4|0
1653056190000|2022-05-20 14:16:30|7970.28|7970.28|7970.85|7970.85|7970.85|7970.85|7969.72|7969.72|0
1653056200000|2022-05-20 14:16:40|7970.56|7970.56|7971.7|7971.7|7971.7|7971.7|7970.56|7970.56|0
1653056210000|2022-05-20 14:16:50|7971.41|7971.41|7971.13|7971.13|7971.41|7971.41|7971.13|7971.13|0
1653056220000|2022-05-20 14:17:00|7970|7970|7968.27|7968.27|7970|7970|7968.27|7968.27|0
1653056230000|2022-05-20 14:17:10|7967.98|7967.98|7968.46|7968.46|7968.46|7968.46|7966.48|7966.48|0
1653056240000|2022-05-20 14:17:20|7968.49|7968.49|7972.73|7972.73|7972.73|7972.73|7968.45|7968.45|0
1653056250000|2022-05-20 14:17:30|7973.02|7973.02|7971.89|7971.89|7973.02|7973.02|7971.89|7971.89|0
1653056260000|2022-05-20 14:17:40|7972.17|7972.17|7973.85|7973.85|7973.85|7973.85|7972.09|7972.09|0
1653056270000|2022-05-20 14:17:50|7973.57|7973.57|7973.87|7973.87|7974.16|7974.16|7972.94|7972.94|0
1653056280000|2022-05-20 14:18:00|7973.9|7973.9|7975.38|7975.38|7975.38|7975.38|7973.9|7973.9|0
1653056290000|2022-05-20 14:18:10|7975.34|7975.34|7978.17|7978.17|7978.49|7978.49|7974.21|7974.21|0
1653056300000|2022-05-20 14:18:20|7977.89|7977.89|7977.6|7977.6|7978.17|7978.17|7977.6|7977.6|0
1653056310000|2022-05-20 14:18:30|7976.47|7976.47|7974.21|7974.21|7976.47|7976.47|7974.21|7974.21|0
1653056320000|2022-05-20 14:18:40|7973.36|7973.36|7976.18|7976.18|7976.18|7976.18|7973.36|7973.36|0
1653056330000|2022-05-20 14:18:50|7975.9|7975.9|7976.45|7976.45|7977.88|7977.88|7975.9|7975.9|0
1653056340000|2022-05-20 14:19:00|7975.04|7975.04|7970.19|7970.19|7975.04|7975.04|7970.19|7970.19|0
1653056350000|2022-05-20 14:19:10|7969.03|7969.03|7970.73|7970.73|7970.73|7970.73|7967.9|7967.9|0
1653056360000|2022-05-20 14:19:20|7970.45|7970.45|7967.58|7967.58|7970.45|7970.45|7967.58|7967.58|0
1653056370000|2022-05-20 14:19:30|7967.52|7967.52|7967.52|7967.52|7967.55|7967.55|7967.52|7967.52|0
1653056380000|2022-05-20 14:19:40|7967.48|7967.48|7970.59|7970.59|7970.59|7970.59|7967.48|7967.48|0
1653056390000|2022-05-20 14:19:50|7970.31|7970.31|7967.76|7967.76|7970.31|7970.31|7967.76|7967.76|0
1653056400000|2022-05-20 14:20:00|7968.33|7968.33|7969.46|7969.46|7969.46|7969.46|7968.33|7968.33|0
1653056410000|2022-05-20 14:20:10|7968.33|7968.33|7968.9|7968.9|7968.9|7968.9|7968.33|7968.33|0
1653056420000|2022-05-20 14:20:20|7968.88|7968.88|7968.88|7968.88|7968.88|7968.88|7968.88|7968.88|0
1653056430000|2022-05-20 14:20:30|7967.18|7967.18|7965.78|7965.78|7967.18|7967.18|7965.77|7965.77|0
1653056440000|2022-05-20 14:20:40|7967.19|7967.19|7966.35|7966.35|7967.47|7967.47|7966.35|7966.35|0
1653056450000|2022-05-20 14:20:50|7966.06|7966.06|7960.59|7960.59|7966.06|7966.06|7960.59|7960.59|0
1653056460000|2022-05-20 14:21:00|7959.46|7959.46|7958.51|7958.51|7960.59|7960.59|7958.23|7958.23|0
1653056470000|2022-05-20 14:21:10|7958.23|7958.23|7963.02|7963.02|7963.02|7963.02|7958.22|7958.22|0
1653056480000|2022-05-20 14:21:20|7963|7963|7962.87|7962.87|7964.02|7964.02|7962.87|7962.87|0
1653056490000|2022-05-20 14:21:30|7961.74|7961.74|7961.17|7961.17|7961.74|7961.74|7961.17|7961.17|0
1653056500000|2022-05-20 14:21:40|7961.19|7961.19|7959.55|7959.55|7961.22|7961.22|7959.55|7959.55|0
1653056510000|2022-05-20 14:21:50|7960.11|7960.11|7959|7959|7960.13|7960.13|7958.72|7958.72|0
1653056520000|2022-05-20 14:22:00|7958.72|7958.72|7958.72|7958.72|7958.72|7958.72|7958.72|7958.72|0
1653056530000|2022-05-20 14:22:10|7958.43|7958.43|7958.43|7958.43|7958.43|7958.43|7958.43|7958.43|0
1653056540000|2022-05-20 14:22:20|7955.89|7955.89|7952.74|7952.74|7955.89|7955.89|7952.74|7952.74|0
1653056550000|2022-05-20 14:22:30|7953.02|7953.02|7950.75|7950.75|7953.02|7953.02|7950.75|7950.75|0
1653056560000|2022-05-20 14:22:40|7951.32|7951.32|7954.71|7954.71|7954.71|7954.71|7951.32|7951.32|0
1653056570000|2022-05-20 14:22:50|7955.84|7955.84|7954.99|7954.99|7956.69|7956.69|7954.42|7954.42|0
1653056580000|2022-05-20 14:23:00|7955.01|7955.01|7956.99|7956.99|7957.27|7957.27|7955.01|7955.01|0
1653056590000|2022-05-20 14:23:10|7958.12|7958.12|7961.57|7961.57|7961.81|7961.81|7958.12|7958.12|0
1653056600000|2022-05-20 14:23:20|7960.15|7960.15|7959.87|7959.87|7960.15|7960.15|7959.87|7959.87|0
1653056610000|2022-05-20 14:23:30|7959.59|7959.59|7962.38|7962.38|7963.26|7963.26|7959.59|7959.59|0
1653056620000|2022-05-20 14:23:40|7961.82|7961.82|7966.34|7966.34|7966.34|7966.34|7961.82|7961.82|0
1653056640000|2022-05-20 14:24:00|7964.93|7964.93|7962.35|7962.35|7964.93|7964.93|7962.35|7962.35|0
1653056650000|2022-05-20 14:24:10|7962.06|7962.06|7958.95|7958.95|7962.06|7962.06|7958.67|7958.67|0
1653056660000|2022-05-20 14:24:20|7959.24|7959.24|7959|7959|7959.8|7959.8|7958.68|7958.68|0
1653056670000|2022-05-20 14:24:30|7958.72|7958.72|7957.31|7957.31|7959|7959|7957.02|7957.02|0
1653056680000|2022-05-20 14:24:40|7957.87|7957.87|7957.87|7957.87|7957.87|7957.87|7957.87|7957.87|0
1653056690000|2022-05-20 14:24:50|7957.59|7957.59|7958.98|7958.98|7959.28|7959.28|7957.59|7957.59|0
1653056700000|2022-05-20 14:25:00|7959|7959|7962.42|7962.42|7962.43|7962.43|7959|7959|0
1653056710000|2022-05-20 14:25:10|7961.29|7961.29|7962.93|7962.93|7962.96|7962.96|7960.72|7960.72|0
1653056720000|2022-05-20 14:25:20|7964.06|7964.06|7959.26|7959.26|7964.06|7964.06|7959.26|7959.26|0
1653056730000|2022-05-20 14:25:30|7959.54|7959.54|7959.83|7959.83|7960.11|7960.11|7959.54|7959.54|0
1653056740000|2022-05-20 14:25:40|7958.7|7958.7|7959.27|7959.27|7959.55|7959.55|7958.7|7958.7|0
1653056750000|2022-05-20 14:25:50|7958.98|7958.98|7954.99|7954.99|7960.12|7960.12|7954.99|7954.99|0
1653056760000|2022-05-20 14:26:00|7953.86|7953.86|7954.33|7954.33|7954.63|7954.63|7952.93|7952.93|0
1653056770000|2022-05-20 14:26:10|7953.2|7953.2|7952.35|7952.35|7953.2|7953.2|7952.35|7952.35|0
1653056780000|2022-05-20 14:26:20|7952.92|7952.92|7949.53|7949.53|7952.92|7952.92|7949.53|7949.53|0
1653056790000|2022-05-20 14:26:30|7948.4|7948.4|7949.81|7949.81|7950.09|7950.09|7948.4|7948.4|0
1653056800000|2022-05-20 14:26:40|7948.68|7948.68|7949.81|7949.81|7950.09|7950.09|7947.55|7947.55|0
1653056810000|2022-05-20 14:26:50|7949.53|7949.53|7946.71|7946.71|7949.81|7949.81|7946.71|7946.71|0
1653056820000|2022-05-20 14:27:00|7947.84|7947.84|7951.19|7951.19|7951.19|7951.19|7946.15|7946.15|0
1653056830000|2022-05-20 14:27:10|7951.15|7951.15|7950.56|7950.56|7951.15|7951.15|7948.86|7948.86|0
1653056840000|2022-05-20 14:27:20|7950.27|7950.27|7948.28|7948.28|7951.12|7951.12|7948.28|7948.28|0
1653056850000|2022-05-20 14:27:30|7948.3|7948.3|7948.53|7948.53|7948.53|7948.53|7948.21|7948.21|0
1653056860000|2022-05-20 14:27:40|7948.25|7948.25|7947.69|7947.69|7948.82|7948.82|7947.69|7947.69|0
1653056870000|2022-05-20 14:27:50|7947.97|7947.97|7947.97|7947.97|7947.97|7947.97|7947.97|7947.97|0
1653056880000|2022-05-20 14:28:00|7947.95|7947.95|7948.01|7948.01|7948.01|7948.01|7947.95|7947.95|0
1653056890000|2022-05-20 14:28:10|7948.03|7948.03|7950.03|7950.03|7950.04|7950.04|7947.74|7947.74|0
1653056900000|2022-05-20 14:28:20|7950.31|7950.31|7954.89|7954.89|7954.89|7954.89|7950.31|7950.31|0
1653056910000|2022-05-20 14:28:30|7954.61|7954.61|7955.17|7955.17|7956.02|7956.02|7954.61|7954.61|0
1653056920000|2022-05-20 14:28:40|7955.46|7955.46|7956.61|7956.61|7956.89|7956.89|7955.46|7955.46|0
1653056930000|2022-05-20 14:28:50|7956.33|7956.33|7957.21|7957.21|7957.46|7957.46|7956.33|7956.33|0
1653056940000|2022-05-20 14:29:00|7956.92|7956.92|7958.05|7958.05|7958.05|7958.05|7956.92|7956.92|0
1653056950000|2022-05-20 14:29:10|7958.01|7958.01|7955.73|7955.73|7958.01|7958.01|7954.03|7954.03|0
1653056960000|2022-05-20 14:29:20|7956.85|7956.85|7955.44|7955.44|7957.14|7957.14|7955.44|7955.44|0
1653056970000|2022-05-20 14:29:30|7956.01|7956.01|7953.47|7953.47|7956.01|7956.01|7952.9|7952.9|0
1653056980000|2022-05-20 14:29:40|7953.75|7953.75|7954.58|7954.58|7954.58|7954.58|7953.46|7953.46|0
1653056990000|2022-05-20 14:29:50|7954.87|7954.87|7958.9|7958.9|7959.18|7959.18|7954.58|7954.58|0
1653057000000|2022-05-20 14:30:00|7957.76|7957.76|7955.98|7955.98|7958.05|7958.05|7955.98|7955.98|0
1653057010000|2022-05-20 14:30:10|7954.85|7954.85|7953.59|7953.59|7954.85|7954.85|7952.54|7952.54|0
1653057020000|2022-05-20 14:30:20|7953.31|7953.31|7952.18|7952.18|7953.31|7953.31|7951.9|7951.9|0
1653057030000|2022-05-20 14:30:30|7952.75|7952.75|7953.67|7953.67|7954.23|7954.23|7952.75|7952.75|0
1653057040000|2022-05-20 14:30:40|7957.05|7957.05|7958.45|7958.45|7958.45|7958.45|7957.04|7957.04|0
1653057050000|2022-05-20 14:30:50|7958.73|7958.73|7961|7961|7961|7961|7958.73|7958.73|0
1653057060000|2022-05-20 14:31:00|7962.12|7962.12|7961.89|7961.89|7962.97|7962.97|7961.85|7961.85|0
1653057070000|2022-05-20 14:31:10|7961.6|7961.6|7963.15|7963.15|7963.43|7963.43|7961.58|7961.58|0
1653057080000|2022-05-20 14:31:20|7965.41|7965.41|7966.26|7966.26|7966.26|7966.26|7965.41|7965.41|0
1653057090000|2022-05-20 14:31:30|7966.54|7966.54|7969.08|7969.08|7969.08|7969.08|7965.97|7965.97|0
1653057100000|2022-05-20 14:31:40|7967.67|7967.67|7968.02|7968.02|7968.02|7968.02|7967.1|7967.1|0
1653057110000|2022-05-20 14:31:50|7967.45|7967.45|7967.74|7967.74|7968.02|7968.02|7967.17|7967.17|0
1653057120000|2022-05-20 14:32:00|7967.45|7967.45|7967.85|7967.85|7967.85|7967.85|7966.9|7966.9|0
1653057130000|2022-05-20 14:32:10|7967.83|7967.83|7968.45|7968.45|7968.74|7968.74|7967.83|7967.83|0
1653057140000|2022-05-20 14:32:20|7970.71|7970.71|7971.53|7971.53|7971.56|7971.56|7970.71|7970.71|0
1653057150000|2022-05-20 14:32:30|7972.66|7972.66|7970.69|7970.69|7974.36|7974.36|7970.69|7970.69|0
1653057160000|2022-05-20 14:32:40|7970.4|7970.4|7973.25|7973.25|7973.25|7973.25|7969.84|7969.84|0
1653057170000|2022-05-20 14:32:50|7973.54|7973.54|7971.01|7971.01|7974.39|7974.39|7970.71|7970.71|0
1653057180000|2022-05-20 14:33:00|7970.73|7970.73|7967.33|7967.33|7970.73|7970.73|7967.33|7967.33|0
1653057190000|2022-05-20 14:33:10|7967.9|7967.9|7967.92|7967.92|7969.33|7969.33|7967.9|7967.9|0
1653057200000|2022-05-20 14:33:20|7967.64|7967.64|7966.54|7966.54|7967.64|7967.64|7966.23|7966.23|0
1653057210000|2022-05-20 14:33:30|7965.41|7965.41|7965.69|7965.69|7965.69|7965.69|7965.41|7965.41|0
1653057220000|2022-05-20 14:33:40|7965.67|7965.67|7969.11|7969.11|7969.11|7969.11|7965.67|7965.67|0
1653057230000|2022-05-20 14:33:50|7969.67|7969.67|7970.74|7970.74|7970.8|7970.8|7969.67|7969.67|0
1653057240000|2022-05-20 14:34:00|7970.68|7970.68|7965.23|7965.23|7970.68|7970.68|7965.23|7965.23|0
1653057250000|2022-05-20 14:34:10|7965.8|7965.8|7965.71|7965.71|7966.93|7966.93|7965.71|7965.71|0
1653057260000|2022-05-20 14:34:20|7965.69|7965.69|7963.42|7963.42|7965.98|7965.98|7963.13|7963.13|0
1653057270000|2022-05-20 14:34:30|7963.4|7963.4|7961.71|7961.71|7963.4|7963.4|7961.71|7961.71|0
1653057280000|2022-05-20 14:34:40|7962.84|7962.84|7963.12|7963.12|7963.4|7963.4|7961.99|7961.99|0
1653057290000|2022-05-20 14:34:50|7961.99|7961.99|7960.01|7960.01|7961.99|7961.99|7958.6|7958.6|0
1653057300000|2022-05-20 14:35:00|7959.69|7959.69|7958.27|7958.27|7959.7|7959.7|7958.01|7958.01|0
1653057310000|2022-05-20 14:35:10|7959.4|7959.4|7958.06|7958.06|7959.7|7959.7|7958.04|7958.04|0
1653057320000|2022-05-20 14:35:20|7957.78|7957.78|7959.77|7959.77|7959.77|7959.77|7957.78|7957.78|0
1653057330000|2022-05-20 14:35:30|7960.9|7960.9|7957.76|7957.76|7960.9|7960.9|7957.76|7957.76|0
1653057340000|2022-05-20 14:35:40|7958.32|7958.32|7958.03|7958.03|7958.64|7958.64|7958.03|7958.03|0
1653057350000|2022-05-20 14:35:50|7958.88|7958.88|7959.79|7959.79|7960.35|7960.35|7958.32|7958.32|0
1653057360000|2022-05-20 14:36:00|7959.5|7959.5|7958.09|7958.09|7959.79|7959.79|7958.09|7958.09|0
1653057370000|2022-05-20 14:36:10|7958.37|7958.37|7958.66|7958.66|7958.66|7958.66|7958.37|7958.37|0
1653057380000|2022-05-20 14:36:20|7958.94|7958.94|7956.38|7956.38|7958.94|7958.94|7956.38|7956.38|0
1653057390000|2022-05-20 14:36:30|7955.81|7955.81|7956.37|7956.37|7956.38|7956.38|7955.81|7955.81|0
1653057400000|2022-05-20 14:36:40|7956.35|7956.35|7955.79|7955.79|7957.48|7957.48|7955.79|7955.79|0
1653057410000|2022-05-20 14:36:50|7956.07|7956.07|7956.35|7956.35|7956.35|7956.35|7956.07|7956.07|0
1653057420000|2022-05-20 14:37:00|7955.22|7955.22|7952.36|7952.36|7955.22|7955.22|7952.36|7952.36|0
1653057430000|2022-05-20 14:37:10|7950.94|7950.94|7949.07|7949.07|7950.94|7950.94|7949.07|7949.07|0
1653057440000|2022-05-20 14:37:20|7948.76|7948.76|7946.13|7946.13|7948.76|7948.76|7945.57|7945.57|0
1653057450000|2022-05-20 14:37:30|7946.42|7946.42|7945.25|7945.25|7946.42|7946.42|7945.25|7945.25|0
1653057460000|2022-05-20 14:37:40|7945.15|7945.15|7945.72|7945.72|7945.72|7945.72|7945.15|7945.15|0
1653057470000|2022-05-20 14:37:50|7945.74|7945.74|7947.43|7947.43|7947.43|7947.43|7945.12|7945.12|0
1653057480000|2022-05-20 14:38:00|7947.72|7947.72|7947.43|7947.43|7947.72|7947.72|7947.43|7947.43|0
1653057490000|2022-05-20 14:38:10|7947.99|7947.99|7946.58|7946.58|7948.28|7948.28|7946.58|7946.58|0
1653057500000|2022-05-20 14:38:20|7946.87|7946.87|7947.43|7947.43|7947.99|7947.99|7946.87|7946.87|0
1653057510000|2022-05-20 14:38:30|7947.71|7947.71|7944.6|7944.6|7947.71|7947.71|7944.6|7944.6|0
1653057520000|2022-05-20 14:38:40|7944.7|7944.7|7944.75|7944.75|7944.77|7944.77|7944.7|7944.7|0
1653057530000|2022-05-20 14:38:50|7944.46|7944.46|7944.46|7944.46|7944.46|7944.46|7944.18|7944.18|0
1653057540000|2022-05-20 14:39:00|7943.33|7943.33|7942.18|7942.18|7943.33|7943.33|7942.18|7942.18|0
1653057550000|2022-05-20 14:39:10|7942.75|7942.75|7940.38|7940.38|7942.75|7942.75|7940.38|7940.38|0
1653057560000|2022-05-20 14:39:20|7939.53|7939.53|7938.69|7938.69|7939.53|7939.53|7937.55|7937.55|0
1653057570000|2022-05-20 14:39:30|7938.97|7938.97|7938.96|7938.96|7940.1|7940.1|7938.96|7938.96|0
1653057580000|2022-05-20 14:39:40|7938.67|7938.67|7940.31|7940.31|7940.31|7940.31|7938.65|7938.65|0
1653057590000|2022-05-20 14:39:50|7940.03|7940.03|7942.85|7942.85|7942.85|7942.85|7939.74|7939.74|0
1653057600000|2022-05-20 14:40:00|7941.72|7941.72|7942.26|7942.26|7942.26|7942.26|7941.72|7941.72|0
1653057610000|2022-05-20 14:40:10|7942.54|7942.54|7941.42|7941.42|7943.68|7943.68|7941.42|7941.42|0
1653057620000|2022-05-20 14:40:20|7940.29|7940.29|7942.84|7942.84|7942.84|7942.84|7940.29|7940.29|0
1653057630000|2022-05-20 14:40:30|7943.97|7943.97|7944.57|7944.57|7944.57|7944.57|7943.97|7943.97|0
1653057640000|2022-05-20 14:40:40|7944.29|7944.29|7942.61|7942.61|7944.29|7944.29|7942.61|7942.61|0
1653057650000|2022-05-20 14:40:50|7943.18|7943.18|7944.02|7944.02|7944.31|7944.31|7943.18|7943.18|0
1653057660000|2022-05-20 14:41:00|7944.59|7944.59|7946.02|7946.02|7946.02|7946.02|7944.31|7944.31|0
1653057670000|2022-05-20 14:41:10|7946.3|7946.3|7946.88|7946.88|7947.43|7947.43|7946.3|7946.3|0
1653057680000|2022-05-20 14:41:20|7946.86|7946.86|7947.14|7947.14|7947.14|7947.14|7946.86|7946.86|0
1653057690000|2022-05-20 14:41:30|7946.58|7946.58|7946.02|7946.02|7946.58|7946.58|7946.01|7946.01|0
1653057700000|2022-05-20 14:41:40|7945.74|7945.74|7946.31|7946.31|7946.31|7946.31|7945.74|7945.74|0
1653057720000|2022-05-20 14:42:00|7945.18|7945.18|7946.87|7946.87|7946.87|7946.87|7945.18|7945.18|0
1653057730000|2022-05-20 14:42:10|7948|7948|7947.15|7947.15|7948|7948|7947.15|7947.15|0
1653057740000|2022-05-20 14:42:20|7946.02|7946.02|7946.31|7946.31|7946.31|7946.31|7945.74|7945.74|0
1653057750000|2022-05-20 14:42:30|7946.87|7946.87|7946.59|7946.59|7946.87|7946.87|7946.59|7946.59|0
1653057760000|2022-05-20 14:42:40|7946.31|7946.31|7946.59|7946.59|7946.59|7946.59|7946.31|7946.31|0
1653057770000|2022-05-20 14:42:50|7946.87|7946.87|7948.05|7948.05|7948.33|7948.33|7946.87|7946.87|0
1653057780000|2022-05-20 14:43:00|7947.76|7947.76|7949.18|7949.18|7950.03|7950.03|7947.76|7947.76|0
1653057790000|2022-05-20 14:43:10|7949.74|7949.74|7945.46|7945.46|7949.74|7949.74|7945.46|7945.46|0
1653057800000|2022-05-20 14:43:20|7944.33|7944.33|7944.31|7944.31|7944.33|7944.33|7944.03|7944.03|0
1653057810000|2022-05-20 14:43:30|7944.88|7944.88|7945.82|7945.82|7945.82|7945.82|7944.31|7944.31|0
1653057820000|2022-05-20 14:43:40|7944.69|7944.69|7944.98|7944.98|7944.98|7944.98|7944.69|7944.69|0
1653057830000|2022-05-20 14:43:50|7945.26|7945.26|7945.82|7945.82|7946.11|7946.11|7944.98|7944.98|0
1653057840000|2022-05-20 14:44:00|7945.54|7945.54|7945.82|7945.82|7945.82|7945.82|7945.54|7945.54|0
1653057850000|2022-05-20 14:44:10|7945.54|7945.54|7943.56|7943.56|7945.54|7945.54|7943.56|7943.56|0
1653057860000|2022-05-20 14:44:20|7943.84|7943.84|7942.99|7942.99|7943.84|7943.84|7942.99|7942.99|0
1653057870000|2022-05-20 14:44:30|7942.97|7942.97|7943.25|7943.25|7943.25|7943.25|7942.69|7942.69|0
1653057880000|2022-05-20 14:44:40|7944.38|7944.38|7942.92|7942.92|7944.67|7944.67|7942.92|7942.92|0
1653057890000|2022-05-20 14:44:50|7942.64|7942.64|7943.21|7943.21|7943.21|7943.21|7942.64|7942.64|0
1653057900000|2022-05-20 14:45:00|7943.49|7943.49|7941.8|7941.8|7943.49|7943.49|7940.66|7940.66|0
1653057910000|2022-05-20 14:45:10|7941.23|7941.23|7944.62|7944.62|7944.62|7944.62|7941.23|7941.23|0
1653057920000|2022-05-20 14:45:20|7945.47|7945.47|7943.77|7943.77|7945.47|7945.47|7943.77|7943.77|0
1653057930000|2022-05-20 14:45:30|7943.82|7943.82|7941.01|7941.01|7943.84|7943.84|7941.01|7941.01|0
1653057940000|2022-05-20 14:45:40|7942.7|7942.7|7942.14|7942.14|7942.99|7942.99|7942.14|7942.14|0
1653057950000|2022-05-20 14:45:50|7942.42|7942.42|7942.42|7942.42|7942.7|7942.7|7942.42|7942.42|0
1653057960000|2022-05-20 14:46:00|7942.7|7942.7|7944.12|7944.12|7944.12|7944.12|7942.7|7942.7|0
1653057970000|2022-05-20 14:46:10|7944.4|7944.4|7943.27|7943.27|7944.4|7944.4|7942.7|7942.7|0
1653057980000|2022-05-20 14:46:20|7942.99|7942.99|7942.7|7942.7|7942.99|7942.99|7942.7|7942.7|0
1653057990000|2022-05-20 14:46:30|7942.42|7942.42|7940.71|7940.71|7942.42|7942.42|7940.71|7940.71|0
1653058000000|2022-05-20 14:46:40|7940.43|7940.43|7939.82|7939.82|7940.43|7940.43|7939.82|7939.82|0
1653058010000|2022-05-20 14:46:50|7940.11|7940.11|7938.39|7938.39|7940.39|7940.39|7938.39|7938.39|0
1653058020000|2022-05-20 14:47:00|7937.26|7937.26|7935.28|7935.28|7937.26|7937.26|7935.28|7935.28|0
1653058030000|2022-05-20 14:47:10|7935.57|7935.57|7930.53|7930.53|7935.57|7935.57|7930.53|7930.53|0
1653058040000|2022-05-20 14:47:20|7930.25|7930.25|7930.58|7930.58|7930.58|7930.58|7930.25|7930.25|0
1653058050000|2022-05-20 14:47:30|7931.14|7931.14|7932.31|7932.31|7933.16|7933.16|7928.88|7928.88|0
1653058060000|2022-05-20 14:47:40|7932.03|7932.03|7930.62|7930.62|7932.31|7932.31|7930.62|7930.62|0
1653058070000|2022-05-20 14:47:50|7930.33|7930.33|7930.05|7930.05|7930.33|7930.33|7930.05|7930.05|0
1653058080000|2022-05-20 14:48:00|7929.77|7929.77|7928.35|7928.35|7929.77|7929.77|7927.79|7927.79|0
1653058090000|2022-05-20 14:48:10|7929.48|7929.48|7928.07|7928.07|7929.77|7929.77|7928.07|7928.07|0
1653058100000|2022-05-20 14:48:20|7928.64|7928.64|7929.77|7929.77|7929.77|7929.77|7928.64|7928.64|0
1653058110000|2022-05-20 14:48:30|7928.64|7928.64|7927.82|7927.82|7928.67|7928.67|7927.82|7927.82|0
1653058120000|2022-05-20 14:48:40|7928.1|7928.1|7927.82|7927.82|7928.38|7928.38|7927.53|7927.53|0
1653058130000|2022-05-20 14:48:50|7927.53|7927.53|7927.53|7927.53|7927.53|7927.53|7925.84|7925.84|0
1653058140000|2022-05-20 14:49:00|7928.1|7928.1|7926.68|7926.68|7928.1|7928.1|7926.68|7926.68|0
1653058150000|2022-05-20 14:49:10|7925.55|7925.55|7926.37|7926.37|7926.4|7926.4|7925.55|7925.55|0
1653058160000|2022-05-20 14:49:20|7926.33|7926.33|7926.05|7926.05|7926.33|7926.33|7926.05|7926.05|0
1653058170000|2022-05-20 14:49:30|7924.92|7924.92|7922.58|7922.58|7924.92|7924.92|7922.29|7922.29|0
1653058180000|2022-05-20 14:49:40|7922.86|7922.86|7923.34|7923.34|7923.67|7923.67|7922.86|7922.86|0
1653058190000|2022-05-20 14:49:50|7923.63|7923.63|7924.19|7924.19|7925.32|7925.32|7923.63|7923.63|0
1653058200000|2022-05-20 14:50:00|7924.5|7924.5|7926.48|7926.48|7927.33|7927.33|7924.5|7924.5|0
1653058210000|2022-05-20 14:50:10|7926.76|7926.76|7928.16|7928.16|7928.16|7928.16|7926.46|7926.46|0
1653058220000|2022-05-20 14:50:20|7928.44|7928.44|7928.16|7928.16|7929.01|7929.01|7928.16|7928.16|0
1653058230000|2022-05-20 14:50:30|7927.88|7927.88|7927.2|7927.2|7927.88|7927.88|7927.2|7927.2|0
1653058240000|2022-05-20 14:50:40|7927.24|7927.24|7923.54|7923.54|7927.24|7927.24|7923.54|7923.54|0
1653058250000|2022-05-20 14:50:50|7923.25|7923.25|7921.14|7921.14|7923.25|7923.25|7920.86|7920.86|0
1653058260000|2022-05-20 14:51:00|7921.71|7921.71|7922.27|7922.27|7922.27|7922.27|7921.71|7921.71|0
1653058270000|2022-05-20 14:51:10|7921.99|7921.99|7919.73|7919.73|7921.99|7921.99|7919.73|7919.73|0
1653058280000|2022-05-20 14:51:20|7918.6|7918.6|7915.96|7915.96|7918.6|7918.6|7915.96|7915.96|0
1653058290000|2022-05-20 14:51:30|7915.67|7915.67|7911.69|7911.69|7915.67|7915.67|7911.4|7911.4|0
1653058300000|2022-05-20 14:51:40|7911.4|7911.4|7911.69|7911.69|7911.97|7911.97|7909.42|7909.42|0
1653058310000|2022-05-20 14:51:50|7911.4|7911.4|7911.12|7911.12|7911.4|7911.4|7910.84|7910.84|0
1653058320000|2022-05-20 14:52:00|7910.55|7910.55|7909.69|7909.69|7912.25|7912.25|7909.4|7909.4|0
1653058330000|2022-05-20 14:52:10|7909.97|7909.97|7909.4|7909.4|7909.97|7909.97|7908.28|7908.28|0
1653058340000|2022-05-20 14:52:20|7907.64|7907.64|7907.53|7907.53|7907.82|7907.82|7905.84|7905.84|0
1653058350000|2022-05-20 14:52:30|7907.25|7907.25|7906.93|7906.93|7908.1|7908.1|7906.36|7906.36|0
1653058360000|2022-05-20 14:52:40|7907.21|7907.21|7909.47|7909.47|7909.47|7909.47|7907.21|7907.21|0
1653058370000|2022-05-20 14:52:50|7909.76|7909.76|7910.32|7910.32|7910.32|7910.32|7909.76|7909.76|0
1653058380000|2022-05-20 14:53:00|7910.61|7910.61|7912.02|7912.02|7912.02|7912.02|7910.32|7910.32|0
1653058390000|2022-05-20 14:53:10|7912.58|7912.58|7911.78|7911.78|7914.02|7914.02|7911.78|7911.78|0
1653058400000|2022-05-20 14:53:20|7910.65|7910.65|7910.66|7910.66|7911.23|7911.23|7910.62|7910.62|0
1653058410000|2022-05-20 14:53:30|7910.38|7910.38|7906.95|7906.95|7910.66|7910.66|7905.82|7905.82|0
1653058420000|2022-05-20 14:53:40|7908.08|7908.08|7906.95|7906.95|7908.08|7908.08|7904.12|7904.12|0
1653058430000|2022-05-20 14:53:50|7905.83|7905.83|7904.58|7904.58|7905.83|7905.83|7902.36|7902.36|0
1653058440000|2022-05-20 14:54:00|7903.45|7903.45|7904.58|7904.58|7904.58|7904.58|7903.45|7903.45|0
1653058450000|2022-05-20 14:54:10|7904.87|7904.87|7906|7906|7906|7906|7904.87|7904.87|0
1653058460000|2022-05-20 14:54:20|7906.56|7906.56|7902.32|7902.32|7906.84|7906.84|7902.32|7902.32|0
1653058470000|2022-05-20 14:54:30|7903.17|7903.17|7902.04|7902.04|7903.45|7903.45|7900.35|7900.35|0
1653058480000|2022-05-20 14:54:40|7901.48|7901.48|7898.61|7898.61|7901.76|7901.76|7897.48|7897.48|0
1653058490000|2022-05-20 14:54:50|7899.18|7899.18|7900.65|7900.65|7900.65|7900.65|7898|7898|0
1653058500000|2022-05-20 14:55:00|7900.08|7900.08|7900.65|7900.65|7902.06|7902.06|7899.8|7899.8|0
1653058510000|2022-05-20 14:55:10|7900.08|7900.08|7900.08|7900.08|7900.36|7900.36|7899.23|7899.23|0
1653058520000|2022-05-20 14:55:20|7899.8|7899.8|7901.21|7901.21|7901.21|7901.21|7898.95|7898.95|0
1653058530000|2022-05-20 14:55:30|7901.49|7901.49|7907.5|7907.5|7907.5|7907.5|7901.49|7901.49|0
1653058540000|2022-05-20 14:55:40|7906.93|7906.93|7905.49|7905.49|7906.93|7906.93|7904.93|7904.93|0
1653058550000|2022-05-20 14:55:50|7905.21|7905.21|7903.8|7903.8|7905.21|7905.21|7903.23|7903.23|0
1653058560000|2022-05-20 14:56:00|7902.95|7902.95|7900.96|7900.96|7903.51|7903.51|7900.96|7900.96|0
1653058570000|2022-05-20 14:56:10|7901.52|7901.52|7901.51|7901.51|7901.81|7901.81|7901.51|7901.51|0
1653058580000|2022-05-20 14:56:20|7902.08|7902.08|7901.79|7901.79|7902.08|7902.08|7901.79|7901.79|0
1653058590000|2022-05-20 14:56:30|7902.36|7902.36|7902.64|7902.64|7902.64|7902.64|7901.51|7901.51|0
1653058600000|2022-05-20 14:56:40|7902.92|7902.92|7901.51|7901.51|7903.2|7903.2|7901.51|7901.51|0
1653058610000|2022-05-20 14:56:50|7902.36|7902.36|7901.19|7901.19|7902.64|7902.64|7901.19|7901.19|0
1653058620000|2022-05-20 14:57:00|7899.21|7899.21|7902.92|7902.92|7902.92|7902.92|7899.21|7899.21|0
1653058630000|2022-05-20 14:57:10|7902.64|7902.64|7898.93|7898.93|7902.64|7902.64|7898.93|7898.93|0
1653058640000|2022-05-20 14:57:20|7898.64|7898.64|7897.45|7897.45|7898.64|7898.64|7896.62|7896.62|0
1653058650000|2022-05-20 14:57:30|7896.32|7896.32|7894.91|7894.91|7896.32|7896.32|7894.91|7894.91|0
1653058660000|2022-05-20 14:57:40|7894.89|7894.89|7895.18|7895.18|7895.49|7895.49|7894.89|7894.89|0
1653058680000|2022-05-20 14:58:00|7895.2|7895.2|7896.04|7896.04|7898.87|7898.87|7895.2|7895.2|0
1653058690000|2022-05-20 14:58:10|7896.07|7896.07|7897.76|7897.76|7897.76|7897.76|7896.07|7896.07|0
1653058700000|2022-05-20 14:58:20|7897.2|7897.2|7897.2|7897.2|7897.2|7897.2|7897.2|7897.2|0
1653058710000|2022-05-20 14:58:30|7896.91|7896.91|7895.52|7895.52|7896.93|7896.93|7895.52|7895.52|0
1653058720000|2022-05-20 14:58:40|7895.49|7895.49|7892.9|7892.9|7895.49|7895.49|7892.9|7892.9|0
1653058730000|2022-05-20 14:58:50|7891.77|7891.77|7889.99|7889.99|7891.77|7891.77|7889.71|7889.71|0
1653058740000|2022-05-20 14:59:00|7889.71|7889.71|7887.69|7887.69|7889.71|7889.71|7887.69|7887.69|0
1653058750000|2022-05-20 14:59:10|7888.26|7888.26|7891.88|7891.88|7892.17|7892.17|7888.22|7888.22|0
1653058760000|2022-05-20 14:59:20|7891.32|7891.32|7888.77|7888.77|7892.17|7892.17|7888.77|7888.77|0
1653058770000|2022-05-20 14:59:30|7888.2|7888.2|7888.48|7888.48|7888.48|7888.48|7887.92|7887.92|0
1653058780000|2022-05-20 14:59:40|7888.2|7888.2|7885.96|7885.96|7888.2|7888.2|7885.96|7885.96|0
1653058790000|2022-05-20 14:59:50|7885.94|7885.94|7882.83|7882.83|7885.97|7885.97|7881.98|7881.98|0
1653058800000|2022-05-20 15:00:00|7882.55|7882.55|7883.09|7883.09|7883.09|7883.09|7880.56|7880.56|0
1653058810000|2022-05-20 15:00:10|7883.59|7883.59|7887.33|7887.33|7887.91|7887.91|7883.31|7883.31|0
1653058820000|2022-05-20 15:00:20|7887.05|7887.05|7886.18|7886.18|7887.61|7887.61|7885.63|7885.63|0
1653058830000|2022-05-20 15:00:30|7885.05|7885.05|7885.34|7885.34|7885.34|7885.34|7885.05|7885.05|0
1653058840000|2022-05-20 15:00:40|7885.32|7885.32|7885.32|7885.32|7887.86|7887.86|7885.32|7885.32|0
1653058850000|2022-05-20 15:00:50|7884.76|7884.76|7881.95|7881.95|7884.76|7884.76|7881.65|7881.65|0
1653058860000|2022-05-20 15:01:00|7882.8|7882.8|7885.08|7885.08|7885.08|7885.08|7882.23|7882.23|0
1653058870000|2022-05-20 15:01:10|7884.79|7884.79|7886.79|7886.79|7886.79|7886.79|7884.51|7884.51|0
1653058880000|2022-05-20 15:01:20|7887.35|7887.35|7889.33|7889.33|7889.33|7889.33|7887.35|7887.35|0
1653058890000|2022-05-20 15:01:30|7888.48|7888.48|7885.08|7885.08|7888.48|7888.48|7885.08|7885.08|0
1653058900000|2022-05-20 15:01:40|7883.95|7883.95|7883.04|7883.04|7883.95|7883.95|7883.04|7883.04|0
1653058910000|2022-05-20 15:01:50|7883.32|7883.32|7883.6|7883.6|7883.89|7883.89|7883.04|7883.04|0
1653058920000|2022-05-20 15:02:00|7882.47|7882.47|7883.04|7883.04|7883.04|7883.04|7881.34|7881.34|0
1653058930000|2022-05-20 15:02:10|7883.89|7883.89|7886.44|7886.44|7886.44|7886.44|7883.6|7883.6|0
1653058940000|2022-05-20 15:02:20|7887.01|7887.01|7885.88|7885.88|7887.01|7887.01|7884.46|7884.46|0
1653058950000|2022-05-20 15:02:30|7887.01|7887.01|7886.44|7886.44|7887.29|7887.29|7886.44|7886.44|0
1653058960000|2022-05-20 15:02:40|7887.01|7887.01|7886.12|7886.12|7887.01|7887.01|7886.12|7886.12|0
1653058970000|2022-05-20 15:02:50|7884.99|7884.99|7886.97|7886.97|7886.97|7886.97|7884.99|7884.99|0
1653058980000|2022-05-20 15:03:00|7886.69|7886.69|7886.4|7886.4|7886.69|7886.69|7886.12|7886.12|0
1653058990000|2022-05-20 15:03:10|7886.69|7886.69|7888.95|7888.95|7888.95|7888.95|7886.4|7886.4|0
1653059000000|2022-05-20 15:03:20|7889.23|7889.23|7889.23|7889.23|7889.8|7889.8|7888.67|7888.67|0
1653059010000|2022-05-20 15:03:30|7889.8|7889.8|7892.05|7892.05|7892.34|7892.34|7889.8|7889.8|0
1653059020000|2022-05-20 15:03:40|7892.34|7892.34|7893.96|7893.96|7893.96|7893.96|7892.34|7892.34|0
1653059030000|2022-05-20 15:03:50|7894.25|7894.25|7895.09|7895.09|7895.09|7895.09|7893.68|7893.68|0
1653059040000|2022-05-20 15:04:00|7893.96|7893.96|7892.85|7892.85|7894.27|7894.27|7892.85|7892.85|0
1653059050000|2022-05-20 15:04:10|7892.57|7892.57|7885.77|7885.77|7892.57|7892.57|7885.52|7885.52|0
1653059060000|2022-05-20 15:04:20|7886.03|7886.03|7887.77|7887.77|7887.77|7887.77|7885.46|7885.46|0
1653059070000|2022-05-20 15:04:30|7887.2|7887.2|7886.87|7886.87|7887.48|7887.48|7886.87|7886.87|0
1653059080000|2022-05-20 15:04:40|7885.74|7885.74|7885.52|7885.52|7885.74|7885.74|7885.46|7885.46|0
1653059090000|2022-05-20 15:04:50|7885.57|7885.57|7884.45|7884.45|7886.14|7886.14|7884.45|7884.45|0
1653059100000|2022-05-20 15:05:00|7885.01|7885.01|7885.34|7885.34|7885.91|7885.91|7884.73|7884.73|0
1653059110000|2022-05-20 15:05:10|7884.21|7884.21|7883.64|7883.64|7884.49|7884.49|7883.36|7883.36|0
1653059120000|2022-05-20 15:05:20|7883.93|7883.93|7883.93|7883.93|7884.78|7884.78|7883.93|7883.93|0
1653059130000|2022-05-20 15:05:30|7883.64|7883.64|7883.64|7883.64|7884.78|7884.78|7883.64|7883.64|0
1653059140000|2022-05-20 15:05:40|7884.21|7884.21|7882.92|7882.92|7886.75|7886.75|7882.92|7882.92|0
1653059150000|2022-05-20 15:05:50|7883.48|7883.48|7882.63|7882.63|7884.61|7884.61|7882.63|7882.63|0
1653059160000|2022-05-20 15:06:00|7882.35|7882.35|7879.91|7879.91|7882.35|7882.35|7879.91|7879.91|0
1653059170000|2022-05-20 15:06:10|7879.62|7879.62|7873.63|7873.63|7879.62|7879.62|7873.63|7873.63|0
1653059180000|2022-05-20 15:06:20|7873.91|7873.91|7874.76|7874.76|7874.76|7874.76|7873.34|7873.34|0
1653059190000|2022-05-20 15:06:30|7874.71|7874.71|7872.73|7872.73|7874.71|7874.71|7872.73|7872.73|0
1653059200000|2022-05-20 15:06:40|7874.14|7874.14|7871.84|7871.84|7874.14|7874.14|7871.52|7871.52|0
1653059210000|2022-05-20 15:06:50|7872.97|7872.97|7871.26|7871.26|7873.8|7873.8|7871.26|7871.26|0
1653059220000|2022-05-20 15:07:00|7872.38|7872.38|7872.67|7872.67|7873.24|7873.24|7872.1|7872.1|0
1653059230000|2022-05-20 15:07:10|7873.8|7873.8|7876.69|7876.69|7877.25|7877.25|7872.67|7872.67|0
1653059240000|2022-05-20 15:07:20|7877.81|7877.81|7881.3|7881.3|7882.15|7882.15|7877.81|7877.81|0
1653059250000|2022-05-20 15:07:30|7880.73|7880.73|7878.47|7878.47|7880.73|7880.73|7878.47|7878.47|0
1653059260000|2022-05-20 15:07:40|7877.34|7877.34|7876.2|7876.2|7878.47|7878.47|7875.61|7875.61|0
1653059270000|2022-05-20 15:07:50|7875.91|7875.91|7873.37|7873.37|7876.2|7876.2|7873.37|7873.37|0
1653059280000|2022-05-20 15:08:00|7873.33|7873.33|7873.89|7873.89|7873.89|7873.89|7873.33|7873.33|0
1653059290000|2022-05-20 15:08:10|7874.18|7874.18|7876.74|7876.74|7876.74|7876.74|7874.18|7874.18|0
1653059300000|2022-05-20 15:08:20|7877.59|7877.59|7879.05|7879.05|7879.34|7879.34|7877.59|7877.59|0
1653059310000|2022-05-20 15:08:30|7879.34|7879.34|7881.09|7881.09|7881.09|7881.09|7878.45|7878.45|0
1653059320000|2022-05-20 15:08:40|7880.52|7880.52|7882.22|7882.22|7882.22|7882.22|7880.24|7880.24|0
1653059330000|2022-05-20 15:08:50|7881.09|7881.09|7880.52|7880.52|7881.09|7881.09|7878.26|7878.26|0
1653059340000|2022-05-20 15:09:00|7880.24|7880.24|7878.26|7878.26|7880.24|7880.24|7878.26|7878.26|0
1653059350000|2022-05-20 15:09:10|7877.69|7877.69|7879.39|7879.39|7879.39|7879.39|7877.69|7877.69|0
1653059360000|2022-05-20 15:09:20|7879.1|7879.1|7877.97|7877.97|7879.39|7879.39|7877.69|7877.69|0
1653059370000|2022-05-20 15:09:30|7878.54|7878.54|7880.24|7880.24|7880.8|7880.8|7878.26|7878.26|0
1653059380000|2022-05-20 15:09:40|7879.95|7879.95|7876.56|7876.56|7879.95|7879.95|7876.54|7876.54|0
1653059390000|2022-05-20 15:09:50|7877.41|7877.41|7877.12|7877.12|7877.69|7877.69|7877.12|7877.12|0
1653059400000|2022-05-20 15:10:00|7877.09|7877.09|7873.39|7873.39|7877.09|7877.09|7873.39|7873.39|0
1653059410000|2022-05-20 15:10:10|7873.96|7873.96|7876.16|7876.16|7876.44|7876.44|7873.96|7873.96|0
1653059420000|2022-05-20 15:10:20|7876.44|7876.44|7875.88|7875.88|7876.44|7876.44|7875.88|7875.88|0
1653059430000|2022-05-20 15:10:30|7875.59|7875.59|7874.75|7874.75|7875.59|7875.59|7874.18|7874.18|0
1653059440000|2022-05-20 15:10:40|7873.62|7873.62|7871.07|7871.07|7873.62|7873.62|7871.07|7871.07|0
1653059450000|2022-05-20 15:10:50|7869.94|7869.94|7869.11|7869.11|7869.94|7869.94|7869.09|7869.09|0
1653059460000|2022-05-20 15:11:00|7869.13|7869.13|7868.53|7868.53|7869.13|7869.13|7868.53|7868.53|0
1653059470000|2022-05-20 15:11:10|7867.96|7867.96|7866.48|7866.48|7867.96|7867.96|7866.19|7866.19|0
1653059480000|2022-05-20 15:11:20|7866.44|7866.44|7866.44|7866.44|7866.44|7866.44|7866.44|7866.44|0
1653059490000|2022-05-20 15:11:30|7866.16|7866.16|7863.9|7863.9|7866.16|7866.16|7863.34|7863.34|0
1653059500000|2022-05-20 15:11:40|7863.92|7863.92|7865.06|7865.06|7865.06|7865.06|7863.07|7863.07|0
1653059510000|2022-05-20 15:11:50|7864.5|7864.5|7865.06|7865.06|7865.06|7865.06|7864.21|7864.21|0
1653059520000|2022-05-20 15:12:00|7864.78|7864.78|7865.04|7865.04|7865.06|7865.06|7863.37|7863.37|0
1653059530000|2022-05-20 15:12:10|7865.33|7865.33|7864.76|7864.76|7865.61|7865.61|7864.19|7864.19|0
1653059540000|2022-05-20 15:12:20|7865.04|7865.04|7864.76|7864.76|7865.04|7865.04|7864.19|7864.19|0
1653059550000|2022-05-20 15:12:30|7864.48|7864.48|7862.71|7862.71|7864.48|7864.48|7862.71|7862.71|0
1653059560000|2022-05-20 15:12:40|7861.58|7861.58|7861.8|7861.8|7863.21|7863.21|7861.54|7861.54|0
1653059570000|2022-05-20 15:12:50|7862.36|7862.36|7861.8|7861.8|7862.65|7862.65|7861.8|7861.8|0
1653059580000|2022-05-20 15:13:00|7862.36|7862.36|7866.1|7866.1|7866.1|7866.1|7862.36|7862.36|0
1653059600000|2022-05-20 15:13:20|7866.69|7866.69|7868.97|7868.97|7868.97|7868.97|7866.69|7866.69|0
1653059610000|2022-05-20 15:13:30|7868.95|7868.95|7871.22|7871.22|7871.22|7871.22|7868.95|7868.95|0
1653059620000|2022-05-20 15:13:40|7870.93|7870.93|7871.78|7871.78|7871.78|7871.78|7870.93|7870.93|0
1653059630000|2022-05-20 15:13:50|7871.22|7871.22|7870.86|7870.86|7871.43|7871.43|7870.86|7870.86|0
1653059640000|2022-05-20 15:14:00|7871.43|7871.43|7870.3|7870.3|7871.43|7871.43|7870.02|7870.02|0
1653059650000|2022-05-20 15:14:10|7871.43|7871.43|7872|7872|7872|7872|7871.43|7871.43|0
1653059660000|2022-05-20 15:14:20|7871.71|7871.71|7872.01|7872.01|7872.29|7872.29|7871.71|7871.71|0
1653059670000|2022-05-20 15:14:30|7870.88|7870.88|7867.49|7867.49|7870.88|7870.88|7867.21|7867.21|0
1653059680000|2022-05-20 15:14:40|7867.77|7867.77|7872.9|7872.9|7873.46|7873.46|7867.77|7867.77|0
1653059690000|2022-05-20 15:14:50|7872.61|7872.61|7873.16|7873.16|7873.53|7873.53|7872.31|7872.31|0
1653059700000|2022-05-20 15:15:00|7873.45|7873.45|7871.99|7871.99|7873.45|7873.45|7871.99|7871.99|0
1653059710000|2022-05-20 15:15:10|7872.27|7872.27|7872.55|7872.55|7872.84|7872.84|7872.27|7872.27|0
1653059720000|2022-05-20 15:15:20|7874.25|7874.25|7875.1|7875.1|7875.1|7875.1|7874.25|7874.25|0
1653059730000|2022-05-20 15:15:30|7875.38|7875.38|7874.34|7874.34|7875.38|7875.38|7874.34|7874.34|0
1653059740000|2022-05-20 15:15:40|7874.06|7874.06|7873.44|7873.44|7874.63|7874.63|7873.44|7873.44|0
1653059750000|2022-05-20 15:15:50|7873.42|7873.42|7873.14|7873.14|7873.42|7873.42|7872.01|7872.01|0
1653059760000|2022-05-20 15:16:00|7870.88|7870.88|7869.36|7869.36|7870.88|7870.88|7869.36|7869.36|0
1653059770000|2022-05-20 15:16:10|7869.65|7869.65|7870.23|7870.23|7870.23|7870.23|7869.65|7869.65|0
1653059780000|2022-05-20 15:16:20|7869.95|7869.95|7872.03|7872.03|7872.05|7872.05|7869.95|7869.95|0
1653059790000|2022-05-20 15:16:30|7871.75|7871.75|7870.94|7870.94|7872.07|7872.07|7870.94|7870.94|0
1653059800000|2022-05-20 15:16:40|7870.65|7870.65|7868.94|7868.94|7870.65|7870.65|7868.38|7868.38|0
1653059810000|2022-05-20 15:16:50|7868.66|7868.66|7868.62|7868.62|7868.66|7868.66|7868.38|7868.38|0
1653059820000|2022-05-20 15:17:00|7868.05|7868.05|7864.94|7864.94|7868.05|7868.05|7864.94|7864.94|0
1653059830000|2022-05-20 15:17:10|7866.07|7866.07|7866.07|7866.07|7866.92|7866.92|7866.07|7866.07|0
1653059840000|2022-05-20 15:17:20|7865.51|7865.51|7866.94|7866.94|7866.94|7866.94|7865.51|7865.51|0
1653059850000|2022-05-20 15:17:30|7866.65|7866.65|7866.58|7866.58|7866.65|7866.65|7866.58|7866.58|0
1653059860000|2022-05-20 15:17:40|7866.3|7866.3|7866.3|7866.3|7866.3|7866.3|7866.3|7866.3|0
1653059870000|2022-05-20 15:17:50|7865.73|7865.73|7865.73|7865.73|7865.73|7865.73|7865.73|7865.73|0
1653059880000|2022-05-20 15:18:00|7865.17|7865.17|7866.26|7866.26|7866.26|7866.26|7864|7864|0
1653059890000|2022-05-20 15:18:10|7866.54|7866.54|7866.16|7866.16|7866.54|7866.54|7866.16|7866.16|0
1653059900000|2022-05-20 15:18:20|7865.88|7865.88|7862.45|7862.45|7865.88|7865.88|7862.17|7862.17|0
1653059910000|2022-05-20 15:18:30|7861.89|7861.89|7861.59|7861.59|7861.89|7861.89|7861.28|7861.28|0
1653059920000|2022-05-20 15:18:40|7861.3|7861.3|7861.02|7861.02|7861.3|7861.3|7861.02|7861.02|0
1653059930000|2022-05-20 15:18:50|7861.3|7861.3|7864.41|7864.41|7864.41|7864.41|7861.3|7861.3|0
1653059940000|2022-05-20 15:19:00|7863.84|7863.84|7862.47|7862.47|7864.73|7864.73|7862.47|7862.47|0
1653059950000|2022-05-20 15:19:10|7862.18|7862.18|7861.34|7861.34|7863.31|7863.31|7860.77|7860.77|0
1653059960000|2022-05-20 15:19:20|7861.62|7861.62|7865.01|7865.01|7865.01|7865.01|7861.62|7861.62|0
1653059970000|2022-05-20 15:19:30|7864.44|7864.44|7864.18|7864.18|7864.47|7864.47|7864.18|7864.18|0
1653059980000|2022-05-20 15:19:40|7863.62|7863.62|7863.84|7863.84|7863.9|7863.9|7862.99|7862.99|0
1653059990000|2022-05-20 15:19:50|7863.9|7863.9|7867.05|7867.05|7867.05|7867.05|7863.9|7863.9|0
1653060000000|2022-05-20 15:20:00|7867.61|7867.61|7867.03|7867.03|7868.76|7868.76|7865.89|7865.89|0
1653060010000|2022-05-20 15:20:10|7867.32|7867.32|7866.47|7866.47|7867.6|7867.6|7866.47|7866.47|0
1653060020000|2022-05-20 15:20:20|7866.19|7866.19|7865.9|7865.9|7868.73|7868.73|7865.9|7865.9|0
1653060030000|2022-05-20 15:20:30|7867.03|7867.03|7869.58|7869.58|7869.58|7869.58|7867.03|7867.03|0
1653060040000|2022-05-20 15:20:40|7868.45|7868.45|7868.51|7868.51|7868.51|7868.51|7867.88|7867.88|0
1653060050000|2022-05-20 15:20:50|7869.64|7869.64|7870.19|7870.19|7870.19|7870.19|7869.59|7869.59|0
1653060060000|2022-05-20 15:21:00|7869.91|7869.91|7867.34|7867.34|7871|7871|7867.32|7867.32|0
1653060070000|2022-05-20 15:21:10|7867.63|7867.63|7868.17|7868.17|7868.17|7868.17|7867.61|7867.61|0
1653060080000|2022-05-20 15:21:20|7868.19|7868.19|7867.91|7867.91|7868.19|7868.19|7867.91|7867.91|0
1653060090000|2022-05-20 15:21:30|7868.19|7868.19|7867.06|7867.06|7868.19|7868.19|7867.06|7867.06|0
1653060100000|2022-05-20 15:21:40|7866.78|7866.78|7867.36|7867.36|7867.36|7867.36|7866.78|7866.78|0
1653060110000|2022-05-20 15:21:50|7866.79|7866.79|7866.79|7866.79|7866.79|7866.79|7866.79|7866.79|0
1653060120000|2022-05-20 15:22:00|7866.51|7866.51|7864.82|7864.82|7866.51|7866.51|7864.82|7864.82|0
1653060130000|2022-05-20 15:22:10|7864.8|7864.8|7865.65|7865.65|7865.65|7865.65|7863.95|7863.95|0
1653060140000|2022-05-20 15:22:20|7865.63|7865.63|7864.5|7864.5|7866.2|7866.2|7864.5|7864.5|0
1653060150000|2022-05-20 15:22:30|7863.94|7863.94|7866.76|7866.76|7866.76|7866.76|7863.94|7863.94|0
1653060160000|2022-05-20 15:22:40|7867.04|7867.04|7870.27|7870.27|7870.27|7870.27|7867.04|7867.04|0
1653060170000|2022-05-20 15:22:50|7870.56|7870.56|7870.84|7870.84|7870.84|7870.84|7870.27|7870.27|0
1653060180000|2022-05-20 15:23:00|7870.56|7870.56|7869.08|7869.08|7870.56|7870.56|7869.08|7869.08|0
1653060190000|2022-05-20 15:23:10|7868.52|7868.52|7867.4|7867.4|7868.53|7868.53|7867.4|7867.4|0
1653060200000|2022-05-20 15:23:20|7868.53|7868.53|7871.36|7871.36|7871.36|7871.36|7868.53|7868.53|0
1653060210000|2022-05-20 15:23:30|7871.64|7871.64|7871.93|7871.93|7871.93|7871.93|7871.64|7871.64|0
1653060220000|2022-05-20 15:23:40|7870.79|7870.79|7871.08|7871.08|7871.08|7871.08|7870.79|7870.79|0
1653060230000|2022-05-20 15:23:50|7871.06|7871.06|7869.1|7869.1|7871.08|7871.08|7869.1|7869.1|0
1653060240000|2022-05-20 15:24:00|7869.2|7869.2|7871.43|7871.43|7871.47|7871.47|7867.79|7867.79|0
1653060250000|2022-05-20 15:24:10|7871.4|7871.4|7867.17|7867.17|7871.4|7871.4|7867.17|7867.17|0
1653060260000|2022-05-20 15:24:20|7866.88|7866.88|7868.01|7868.01|7868.01|7868.01|7866.88|7866.88|0
1653060270000|2022-05-20 15:24:30|7869.14|7869.14|7869.42|7869.42|7869.42|7869.42|7869.14|7869.14|0
1653060280000|2022-05-20 15:24:40|7870.55|7870.55|7869.1|7869.1|7870.55|7870.55|7869.1|7869.1|0
1653060290000|2022-05-20 15:24:50|7867.97|7867.97|7868.55|7868.55|7869.12|7869.12|7867.4|7867.4|0
1653060300000|2022-05-20 15:25:00|7868.84|7868.84|7865.3|7865.3|7868.84|7868.84|7864.74|7864.74|0
1653060310000|2022-05-20 15:25:10|7865.32|7865.32|7867.84|7867.84|7868.73|7868.73|7865.32|7865.32|0
1653060320000|2022-05-20 15:25:20|7870.1|7870.1|7871.59|7871.59|7872.16|7872.16|7870.1|7870.1|0
1653060330000|2022-05-20 15:25:30|7872.72|7872.72|7871.33|7871.33|7873.86|7873.86|7871.31|7871.31|0
1653060340000|2022-05-20 15:25:40|7871.32|7871.32|7873.58|7873.58|7873.58|7873.58|7871.32|7871.32|0
1653060350000|2022-05-20 15:25:50|7873.86|7873.86|7874.15|7874.15|7874.15|7874.15|7873.86|7873.86|0
1653060360000|2022-05-20 15:26:00|7873.86|7873.86|7871.34|7871.34|7873.86|7873.86|7870.49|7870.49|0
1653060370000|2022-05-20 15:26:10|7871.62|7871.62|7875.57|7875.57|7875.57|7875.57|7871.62|7871.62|0
1653060380000|2022-05-20 15:26:20|7874.44|7874.44|7876.12|7876.12|7876.12|7876.12|7874.44|7874.44|0
1653060390000|2022-05-20 15:26:30|7876.15|7876.15|7876.48|7876.48|7876.76|7876.76|7876.15|7876.15|0
1653060400000|2022-05-20 15:26:40|7876.76|7876.76|7878.45|7878.45|7878.45|7878.45|7875.91|7875.91|0
1653060410000|2022-05-20 15:26:50|7878.47|7878.47|7882.75|7882.75|7882.75|7882.75|7878.47|7878.47|0
1653060420000|2022-05-20 15:27:00|7882.82|7882.82|7878.82|7878.82|7882.82|7882.82|7878.25|7878.25|0
1653060430000|2022-05-20 15:27:10|7879.95|7879.95|7879.1|7879.1|7880.23|7880.23|7879.1|7879.1|0
1653060440000|2022-05-20 15:27:20|7879.14|7879.14|7881.4|7881.4|7881.4|7881.4|7879.14|7879.14|0
1653060450000|2022-05-20 15:27:30|7881.12|7881.12|7881.41|7881.41|7881.41|7881.41|7881.12|7881.12|0
1653060460000|2022-05-20 15:27:40|7881.7|7881.7|7880.48|7880.48|7881.7|7881.7|7880.48|7880.48|0
1653060470000|2022-05-20 15:27:50|7879.35|7879.35|7879.61|7879.61|7879.92|7879.92|7879.35|7879.35|0
1653060480000|2022-05-20 15:28:00|7879.59|7879.59|7877.63|7877.63|7879.59|7879.59|7877.59|7877.59|0
1653060490000|2022-05-20 15:28:10|7877.61|7877.61|7875.55|7875.55|7877.63|7877.63|7875.55|7875.55|0
1653060500000|2022-05-20 15:28:20|7875.51|7875.51|7875.01|7875.01|7875.86|7875.86|7875.01|7875.01|0
1653060510000|2022-05-20 15:28:30|7875.86|7875.86|7876.39|7876.39|7876.68|7876.68|7875.53|7875.53|0
1653060520000|2022-05-20 15:28:40|7877.24|7877.24|7877.24|7877.24|7877.26|7877.26|7877.24|7877.24|0
1653060530000|2022-05-20 15:28:50|7876.11|7876.11|7876.07|7876.07|7876.11|7876.11|7874.95|7874.95|0
1653060540000|2022-05-20 15:29:00|7877.2|7877.2|7877.19|7877.19|7877.49|7877.49|7875.81|7875.81|0
1653060550000|2022-05-20 15:29:10|7878.03|7878.03|7883.47|7883.47|7883.47|7883.47|7876.62|7876.62|0
1653060560000|2022-05-20 15:29:20|7883.75|7883.75|7879.82|7879.82|7885.2|7885.2|7879.82|7879.82|0
1653060570000|2022-05-20 15:29:30|7879.86|7879.86|7877.97|7877.97|7880.21|7880.21|7877.95|7877.95|0
1653060580000|2022-05-20 15:29:40|7880.22|7880.22|7880.96|7880.96|7882.28|7882.28|7880.22|7880.22|0
1653060590000|2022-05-20 15:29:50|7881|7881|7882.22|7882.22|7886.73|7886.73|7880.24|7880.24|0
1653290110000|2022-05-23 07:15:10|7991.08|7991.08|7994.2|7994.2|7994.2|7994.2|7991.08|7991.08|0
1653290120000|2022-05-23 07:15:20|7993.91|7993.91|7992.99|7992.99|7993.91|7993.91|7992.99|7992.99|0
1653290130000|2022-05-23 07:15:30|7993.11|7993.11|7993.91|7993.91|7993.91|7993.91|7992.77|7992.77|0
1653290140000|2022-05-23 07:15:40|7993.94|7993.94|7997.05|7997.05|7998.18|7998.18|7993.94|7993.94|0
1653290150000|2022-05-23 07:15:50|7996.48|7996.48|7996.48|7996.48|7996.48|7996.48|7996.48|7996.48|0
1653290160000|2022-05-23 07:16:00|7995.35|7995.35|7994.79|7994.79|7995.35|7995.35|7992.53|7992.53|0
1653290170000|2022-05-23 07:16:10|7992.53|7992.53|7993.37|7993.37|7993.66|7993.66|7992.53|7992.53|0
1653290180000|2022-05-23 07:16:20|7992.81|7992.81|7990.55|7990.55|7992.81|7992.81|7990.55|7990.55|0
1653290190000|2022-05-23 07:16:30|7988.29|7988.29|7987.72|7987.72|7988.29|7988.29|7987.72|7987.72|0
1653290200000|2022-05-23 07:16:40|7986.59|7986.59|7989.41|7989.41|7989.98|7989.98|7986.02|7986.02|0
1653290210000|2022-05-23 07:16:50|7990.54|7990.54|7990.54|7990.54|7991.67|7991.67|7990.54|7990.54|0
1653290220000|2022-05-23 07:17:00|7989.69|7989.69|7991.66|7991.66|7991.66|7991.66|7989.12|7989.12|0
1653290230000|2022-05-23 07:17:10|7991.79|7991.79|7992.99|7992.99|7993.06|7993.06|7991.79|7991.79|0
1653290240000|2022-05-23 07:17:20|7996.38|7996.38|7994.68|7994.68|7996.38|7996.38|7994.68|7994.68|0
1653290250000|2022-05-23 07:17:30|7994.7|7994.7|7993.73|7993.73|7994.7|7994.7|7993.57|7993.57|0
1653290260000|2022-05-23 07:17:40|7994.86|7994.86|7995.04|7995.04|7995.99|7995.99|7993.73|7993.73|0
1653290270000|2022-05-23 07:17:50|7995.07|7995.07|7994.79|7994.79|7995.64|7995.64|7993.94|7993.94|0
1653290280000|2022-05-23 07:18:00|7992.53|7992.53|7992.49|7992.49|7992.53|7992.53|7992.49|7992.49|0
1653290290000|2022-05-23 07:18:10|7992.21|7992.21|7993.68|7993.68|7993.68|7993.68|7992.21|7992.21|0
1653290300000|2022-05-23 07:18:20|7993.4|7993.4|7992.84|7992.84|7995.09|7995.09|7992.84|7992.84|0
1653290310000|2022-05-23 07:18:30|7992.55|7992.55|7995.67|7995.67|7995.67|7995.67|7991.14|7991.14|0
1653290320000|2022-05-23 07:18:40|7994.54|7994.54|7994.57|7994.57|7994.57|7994.57|7994.54|7994.54|0
1653290330000|2022-05-23 07:18:50|7994.47|7994.47|7994.55|7994.55|7994.59|7994.59|7994.47|7994.47|0
1653290340000|2022-05-23 07:19:00|7994.52|7994.52|7997.21|7997.21|7997.21|7997.21|7994.24|7994.24|0
1653290350000|2022-05-23 07:19:10|7998.34|7998.34|8000.32|8000.32|8002.58|8002.58|7998.34|7998.34|0
1653290360000|2022-05-23 07:19:20|7999.19|7999.19|7999.19|7999.19|7999.19|7999.19|7999.19|7999.19|0
1653290370000|2022-05-23 07:19:30|7998.62|7998.62|7999.75|7999.75|7999.75|7999.75|7998.62|7998.62|0
1653290380000|2022-05-23 07:19:40|7998.62|7998.62|8003.17|8003.17|8003.17|8003.17|7998.62|7998.62|0
1653290390000|2022-05-23 07:19:50|8003.74|8003.74|8005.04|8005.04|8006.74|8006.74|8003.74|8003.74|0
1653290400000|2022-05-23 07:20:00|8004.76|8004.76|8002.47|8002.47|8004.76|8004.76|8002.47|8002.47|0
1653290410000|2022-05-23 07:20:10|8002.55|8002.55|8009.61|8009.61|8009.61|8009.61|8002.55|8002.55|0
1653290420000|2022-05-23 07:20:20|8009.05|8009.05|8007.81|8007.81|8009.05|8009.05|8004.53|8004.53|0
1653290430000|2022-05-23 07:20:30|8010.07|8010.07|8012.33|8012.33|8012.33|8012.33|8010.07|8010.07|0
1653290440000|2022-05-23 07:20:40|8012.19|8012.19|8010.06|8010.06|8012.19|8012.19|8010.06|8010.06|0
1653290460000|2022-05-23 07:21:00|8010.34|8010.34|8010.34|8010.34|8010.34|8010.34|8009.21|8009.21|0
1653290470000|2022-05-23 07:21:10|8009.21|8009.21|8011.23|8011.23|8011.23|8011.23|8008.93|8008.93|0
1653290480000|2022-05-23 07:21:20|8011.29|8011.29|8011.53|8011.53|8011.53|8011.53|8011.23|8011.23|0
1653290490000|2022-05-23 07:21:30|8011.25|8011.25|8010.12|8010.12|8011.25|8011.25|8010.12|8010.12|0
1653290500000|2022-05-23 07:21:40|8009.27|8009.27|8011.53|8011.53|8011.53|8011.53|8009.27|8009.27|0
1653290510000|2022-05-23 07:21:50|8011.81|8011.81|8008.69|8008.69|8011.81|8011.81|8008.69|8008.69|0
1653290520000|2022-05-23 07:22:00|8008.71|8008.71|8012.16|8012.16|8012.16|8012.16|8008.71|8008.71|0
1653290530000|2022-05-23 07:22:10|8011.03|8011.03|8013.85|8013.85|8013.85|8013.85|8011.01|8011.01|0
1653290540000|2022-05-23 07:22:20|8013.57|8013.57|8014.43|8014.43|8015.54|8015.54|8013.57|8013.57|0
1653290550000|2022-05-23 07:22:30|8013.58|8013.58|8012.11|8012.11|8016.12|8016.12|8012.11|8012.11|0
1653290560000|2022-05-23 07:22:40|8012.07|8012.07|8008.65|8008.65|8012.07|8012.07|8008.65|8008.65|0
1653290570000|2022-05-23 07:22:50|8008.7|8008.7|8005.32|8005.32|8008.7|8008.7|8005.31|8005.31|0
1653290580000|2022-05-23 07:23:00|8005.89|8005.89|8010.67|8010.67|8010.67|8010.67|8005.87|8005.87|0
1653290590000|2022-05-23 07:23:10|8007.84|8007.84|8006.15|8006.15|8008.41|8008.41|8006.15|8006.15|0
1653290600000|2022-05-23 07:23:20|8007|8007|8009.25|8009.25|8009.25|8009.25|8007|8007|0
1653290610000|2022-05-23 07:23:30|8009.82|8009.82|8010.39|8010.39|8010.39|8010.39|8009.82|8009.82|0
1653290620000|2022-05-23 07:23:40|8010.43|8010.43|8010.41|8010.41|8010.43|8010.43|8010.41|8010.41|0
1653290630000|2022-05-23 07:23:50|8011.26|8011.26|8014.66|8014.66|8015.22|8015.22|8011.26|8011.26|0
1653290640000|2022-05-23 07:24:00|8014.7|8014.7|8013.29|8013.29|8014.99|8014.99|8013.29|8013.29|0
1653290650000|2022-05-23 07:24:10|8013.86|8013.86|8016.8|8016.8|8016.8|8016.8|8013.86|8013.86|0
1653290660000|2022-05-23 07:24:20|8016.74|8016.74|8013.08|8013.08|8016.83|8016.83|8012.8|8012.8|0
1653290670000|2022-05-23 07:24:30|8012.51|8012.51|8011.73|8011.73|8012.58|8012.58|8011.73|8011.73|0
1653290690000|2022-05-23 07:24:50|8010.61|8010.61|8009.76|8009.76|8010.61|8010.61|8009.19|8009.19|0
1653290700000|2022-05-23 07:25:00|8010.89|8010.89|8010.28|8010.28|8010.89|8010.89|8009.19|8009.19|0
1653290710000|2022-05-23 07:25:10|8008.31|8008.31|8008.31|8008.31|8008.31|8008.31|8008.31|8008.31|0
1653290720000|2022-05-23 07:25:20|8008.29|8008.29|8007.16|8007.16|8008.29|8008.29|8007.16|8007.16|0
1653290730000|2022-05-23 07:25:30|8006.03|8006.03|8003.78|8003.78|8006.03|8006.03|8003.78|8003.78|0
1653290740000|2022-05-23 07:25:40|8004.91|8004.91|8006.88|8006.88|8006.88|8006.88|8004.91|8004.91|0
1653290750000|2022-05-23 07:25:50|8006.03|8006.03|8005.99|8005.99|8006.03|8006.03|8005.99|8005.99|0
1653290760000|2022-05-23 07:26:00|8005.7|8005.7|8000.42|8000.42|8005.7|8005.7|7999.85|7999.85|0
1653290770000|2022-05-23 07:26:10|8001.55|8001.55|7999.85|7999.85|8001.55|8001.55|7999.85|7999.85|0
1653290790000|2022-05-23 07:26:30|8000.14|8000.14|8002.68|8002.68|8002.68|8002.68|8000.14|8000.14|0
1653290800000|2022-05-23 07:26:40|8002.96|8002.96|8003.1|8003.1|8003.22|8003.22|8002.94|8002.94|0
1653290820000|2022-05-23 07:27:00|8002.53|8002.53|8001.68|8001.68|8003.09|8003.09|8000.55|8000.55|0
1653290830000|2022-05-23 07:27:10|8002.25|8002.25|8001.96|8001.96|8002.25|8002.25|8001.96|8001.96|0
1653290840000|2022-05-23 07:27:20|8003.09|8003.09|8001.66|8001.66|8003.66|8003.66|8001.66|8001.66|0
1653290850000|2022-05-23 07:27:30|7999.96|7999.96|8000.55|8000.55|8000.55|8000.55|7999.68|7999.68|0
1653290860000|2022-05-23 07:27:40|7999.7|7999.7|8000.27|8000.27|8000.27|8000.27|7999.7|7999.7|0
1653290870000|2022-05-23 07:27:50|8002.52|8002.52|8002.23|8002.23|8002.52|8002.52|8001.94|8001.94|0
1653290880000|2022-05-23 07:28:00|8002.79|8002.79|8005.59|8005.59|8006.18|8006.18|8002.79|8002.79|0
1653290890000|2022-05-23 07:28:10|8006.72|8006.72|8008.53|8008.53|8010.11|8010.11|8006.72|8006.72|0
1653290900000|2022-05-23 07:28:20|8007.68|8007.68|8004.55|8004.55|8007.68|8007.68|8004.41|8004.41|0
1653290910000|2022-05-23 07:28:30|8006.81|8006.81|8005.96|8005.96|8008.79|8008.79|8005.96|8005.96|0
1653290920000|2022-05-23 07:28:40|8006.24|8006.24|8008.51|8008.51|8008.51|8008.51|8005.12|8005.12|0
1653290930000|2022-05-23 07:28:50|8008.79|8008.79|8009.88|8009.88|8010.49|8010.49|8008.79|8008.79|0
1653290940000|2022-05-23 07:29:00|8010.16|8010.16|8012.4|8012.4|8012.42|8012.42|8010.16|8010.16|0
1653290950000|2022-05-23 07:29:10|8012.38|8012.38|8007.84|8007.84|8012.38|8012.38|8007.84|8007.84|0
1653290960000|2022-05-23 07:29:20|8007.27|8007.27|8007.83|8007.83|8007.84|8007.84|8007.27|8007.27|0
1653290970000|2022-05-23 07:29:30|8008.11|8008.11|8009.52|8009.52|8009.52|8009.52|8008.11|8008.11|0
1653290980000|2022-05-23 07:29:40|8010.65|8010.65|8012.35|8012.35|8012.35|8012.35|8010.65|8010.65|0
1653290990000|2022-05-23 07:29:50|8012.63|8012.63|8012.63|8012.63|8013.76|8013.76|8012.63|8012.63|0
1653291000000|2022-05-23 07:30:00|8011.5|8011.5|8016.54|8016.54|8016.54|8016.54|8011.44|8011.44|0
1653291010000|2022-05-23 07:30:10|8015.41|8015.41|8012.87|8012.87|8015.41|8015.41|8012.87|8012.87|0
1653291020000|2022-05-23 07:30:20|8011.74|8011.74|8012.87|8012.87|8014|8014|8011.74|8011.74|0
1653291030000|2022-05-23 07:30:30|8012.59|8012.59|8011.68|8011.68|8014.5|8014.5|8011.68|8011.68|0
1653291040000|2022-05-23 07:30:40|8014.23|8014.23|8013.3|8013.3|8014.43|8014.43|8011.96|8011.96|0
1653291050000|2022-05-23 07:30:50|8014.72|8014.72|8014.72|8014.72|8014.72|8014.72|8014.44|8014.44|0
1653291060000|2022-05-23 07:31:00|8018.11|8018.11|8019.24|8019.24|8019.24|8019.24|8018.11|8018.11|0
1653291070000|2022-05-23 07:31:10|8020.37|8020.37|8020.73|8020.73|8021.88|8021.88|8020.37|8020.37|0
1653291080000|2022-05-23 07:31:20|8021.58|8021.58|8021.58|8021.58|8021.58|8021.58|8021.58|8021.58|0
1653291090000|2022-05-23 07:31:30|8022.71|8022.71|8024.12|8024.12|8024.12|8024.12|8022.71|8022.71|0
1653291100000|2022-05-23 07:31:40|8024.69|8024.69|8024.69|8024.69|8026.95|8026.95|8024.69|8024.69|0
1653291110000|2022-05-23 07:31:50|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|8024.69|8024.69|0
1653291120000|2022-05-23 07:32:00|8026.11|8026.11|8027.52|8027.52|8028.09|8028.09|8026.11|8026.11|0
1653291130000|2022-05-23 07:32:10|8027.24|8027.24|8025.82|8025.82|8027.24|8027.24|8023.28|8023.28|0
1653291140000|2022-05-23 07:32:20|8027.52|8027.52|8027.88|8027.88|8027.88|8027.88|8026.39|8026.39|0
1653291150000|2022-05-23 07:32:30|8027.92|8027.92|8020.57|8020.57|8027.92|8027.92|8020.57|8020.57|0
1653291160000|2022-05-23 07:32:40|8020.85|8020.85|8020.28|8020.28|8020.85|8020.85|8020.28|8020.28|0
1653291170000|2022-05-23 07:32:50|8021.41|8021.41|8021.98|8021.98|8021.98|8021.98|8021.41|8021.41|0
1653291180000|2022-05-23 07:33:00|8023.11|8023.11|8021.98|8021.98|8024.24|8024.24|8021.98|8021.98|0
1653291190000|2022-05-23 07:33:10|8021.97|8021.97|8022.3|8022.3|8022.3|8022.3|8021.97|8021.97|0
1653291210000|2022-05-23 07:33:30|8024.56|8024.56|8024.56|8024.56|8024.56|8024.56|8023.43|8023.43|0
1653291220000|2022-05-23 07:33:40|8023.43|8023.43|8020.89|8020.89|8024|8024|8020.04|8020.04|0
1653291230000|2022-05-23 07:33:50|8020.33|8020.33|8018.06|8018.06|8020.61|8020.61|8018.06|8018.06|0
1653291240000|2022-05-23 07:34:00|8018.91|8018.91|8019.76|8019.76|8019.76|8019.76|8018.91|8018.91|0
1653291250000|2022-05-23 07:34:10|8019.2|8019.2|8019.48|8019.48|8019.48|8019.48|8019.2|8019.2|0
1653291270000|2022-05-23 07:34:30|8018.63|8018.63|8018.68|8018.68|8018.68|8018.68|8018.63|8018.63|0
1653291280000|2022-05-23 07:34:40|8018.11|8018.11|8018.11|8018.11|8018.11|8018.11|8018.11|8018.11|0
1653291300000|2022-05-23 07:35:00|8019.24|8019.24|8018.04|8018.04|8019.24|8019.24|8018.04|8018.04|0
1653291310000|2022-05-23 07:35:10|8017.76|8017.76|8017.46|8017.46|8018.6|8018.6|8017.46|8017.46|0
1653291320000|2022-05-23 07:35:20|8016.33|8016.33|8016.84|8016.84|8016.84|8016.84|8014.58|8014.58|0
1653291330000|2022-05-23 07:35:30|8015.71|8015.71|8018.82|8018.82|8018.82|8018.82|8014.58|8014.58|0
1653291340000|2022-05-23 07:35:40|8018.78|8018.78|8021.05|8021.05|8021.05|8021.05|8018.78|8018.78|0
1653291350000|2022-05-23 07:35:50|8020.76|8020.76|8020.2|8020.2|8020.76|8020.76|8019.07|8019.07|0
1653291360000|2022-05-23 07:36:00|8019.07|8019.07|8014.55|8014.55|8019.07|8019.07|8014.55|8014.55|0
1653291370000|2022-05-23 07:36:10|8015.68|8015.68|8019.35|8019.35|8019.35|8019.35|8015.68|8015.68|0
1653291380000|2022-05-23 07:36:20|8018.22|8018.22|8015.4|8015.4|8018.22|8018.22|8013.99|8013.99|0
1653291390000|2022-05-23 07:36:30|8016.53|8016.53|8016.53|8016.53|8016.53|8016.53|8016.53|8016.53|0
1653291410000|2022-05-23 07:36:50|8018.78|8018.78|8016.53|8016.53|8019.92|8019.92|8016.53|8016.53|0
1653291420000|2022-05-23 07:37:00|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|0
1653291430000|2022-05-23 07:37:10|8020.74|8020.74|8021.87|8021.87|8021.87|8021.87|8020.74|8020.74|0
1653291440000|2022-05-23 07:37:20|8023|8023|8021.87|8021.87|8023|8023|8021.87|8021.87|0
1653291450000|2022-05-23 07:37:30|8021.03|8021.03|8019.62|8019.62|8021.03|8021.03|8019.62|8019.62|0
1653291460000|2022-05-23 07:37:40|8019.33|8019.33|8019.33|8019.33|8019.33|8019.33|8019.33|8019.33|0
1653291470000|2022-05-23 07:37:50|8020.74|8020.74|8023.57|8023.57|8023.57|8023.57|8020.74|8020.74|0
1653291480000|2022-05-23 07:38:00|8023.51|8023.51|8023.51|8023.51|8023.51|8023.51|8023.51|8023.51|0
1653291490000|2022-05-23 07:38:10|8023.49|8023.49|8026.59|8026.59|8026.59|8026.59|8023.49|8023.49|0
1653291500000|2022-05-23 07:38:20|8025.47|8025.47|8025.18|8025.18|8025.47|8025.47|8025.18|8025.18|0
1653291510000|2022-05-23 07:38:30|8024.9|8024.9|8025.26|8025.26|8025.54|8025.54|8024.69|8024.69|0
1653291530000|2022-05-23 07:38:50|8024.97|8024.97|8026.39|8026.39|8026.39|8026.39|8024.69|8024.69|0
1653291540000|2022-05-23 07:39:00|8025.26|8025.26|8024.97|8024.97|8025.26|8025.26|8024.97|8024.97|0
1653291550000|2022-05-23 07:39:10|8027.23|8027.23|8028.65|8028.65|8029.78|8029.78|8027.23|8027.23|0
1653291560000|2022-05-23 07:39:20|8028.08|8028.08|8028.36|8028.36|8028.36|8028.36|8028.08|8028.08|0
1653291570000|2022-05-23 07:39:30|8029.49|8029.49|8026.67|8026.67|8029.49|8029.49|8026.67|8026.67|0
1653291580000|2022-05-23 07:39:40|8026.1|8026.1|8023.84|8023.84|8026.1|8026.1|8023.28|8023.28|0
1653291590000|2022-05-23 07:39:50|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|0
1653291600000|2022-05-23 07:40:00|8023.84|8023.84|8023.84|8023.84|8023.84|8023.84|8023.84|8023.84|0
1653291610000|2022-05-23 07:40:10|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|8024.97|0
1653291620000|2022-05-23 07:40:20|8023.84|8023.84|8023.84|8023.84|8023.84|8023.84|8023.84|8023.84|0
1653291640000|2022-05-23 07:40:40|8024.97|8024.97|8024.18|8024.18|8024.97|8024.97|8024.12|8024.12|0
1653291650000|2022-05-23 07:40:50|8023.05|8023.05|8019.34|8019.34|8023.05|8023.05|8019.34|8019.34|0
1653291660000|2022-05-23 07:41:00|8019.06|8019.06|8019|8019|8019.06|8019.06|8019|8019|0
1653291670000|2022-05-23 07:41:10|8019.28|8019.28|8020.41|8020.41|8020.41|8020.41|8019.28|8019.28|0
1653291680000|2022-05-23 07:41:20|8019.28|8019.28|8017.58|8017.58|8019.28|8019.28|8017.58|8017.58|0
1653291690000|2022-05-23 07:41:30|8016.45|8016.45|8016.73|8016.73|8016.73|8016.73|8016.17|8016.17|0
1653291700000|2022-05-23 07:41:40|8015.6|8015.6|8015.63|8015.63|8016.48|8016.48|8014.19|8014.19|0
1653291710000|2022-05-23 07:41:50|8015.91|8015.91|8016.44|8016.44|8016.48|8016.48|8015.91|8015.91|0
1653291720000|2022-05-23 07:42:00|8016.15|8016.15|8016.15|8016.15|8017.28|8017.28|8016.15|8016.15|0
1653291740000|2022-05-23 07:42:20|8016.72|8016.72|8017.52|8017.52|8018.66|8018.66|8016.4|8016.4|0
1653291750000|2022-05-23 07:42:30|8018.65|8018.65|8018.93|8018.93|8019.21|8019.21|8018.65|8018.65|0
1653291760000|2022-05-23 07:42:40|8020.06|8020.06|8021.19|8021.19|8021.48|8021.48|8020.06|8020.06|0
1653291790000|2022-05-23 07:43:10|8020.91|8020.91|8020.06|8020.06|8020.91|8020.91|8019.78|8019.78|0
1653291800000|2022-05-23 07:43:20|8017.52|8017.52|8017.81|8017.81|8017.81|8017.81|8017.52|8017.52|0
1653291810000|2022-05-23 07:43:30|8018.37|8018.37|8018.4|8018.4|8018.4|8018.4|8018.37|8018.37|0
1653291820000|2022-05-23 07:43:40|8017.26|8017.26|8017.24|8017.24|8017.52|8017.52|8017.24|8017.24|0
1653291840000|2022-05-23 07:44:00|8017.26|8017.26|8020.94|8020.94|8020.94|8020.94|8017.26|8017.26|0
1653291850000|2022-05-23 07:44:10|8021.22|8021.22|8022.35|8022.35|8023.48|8023.48|8021.22|8021.22|0
1653291860000|2022-05-23 07:44:20|8021.22|8021.22|8019.81|8019.81|8021.22|8021.22|8019.81|8019.81|0
1653291870000|2022-05-23 07:44:30|8019.24|8019.24|8019.52|8019.52|8019.52|8019.52|8019.24|8019.24|0
1653291890000|2022-05-23 07:44:50|8018.4|8018.4|8016.56|8016.56|8018.4|8018.4|8016.56|8016.56|0
1653291900000|2022-05-23 07:45:00|8016.48|8016.48|8014.93|8014.93|8016.48|8016.48|8014.93|8014.93|0
1653291910000|2022-05-23 07:45:10|8015.49|8015.49|8015.49|8015.49|8016.9|8016.9|8015.49|8015.49|0
1653291920000|2022-05-23 07:45:20|8015.21|8015.21|8015.21|8015.21|8015.21|8015.21|8015.21|8015.21|0
1653291930000|2022-05-23 07:45:30|8014.08|8014.08|8017.75|8017.75|8018.88|8018.88|8013.51|8013.51|0
1653291940000|2022-05-23 07:45:40|8017.7|8017.7|8017.99|8017.99|8017.99|8017.99|8017.7|8017.7|0
1653291950000|2022-05-23 07:45:50|8017.13|8017.13|8017.13|8017.13|8017.13|8017.13|8017.13|8017.13|0
1653291960000|2022-05-23 07:46:00|8016.85|8016.85|8018.26|8018.26|8018.26|8018.26|8016.85|8016.85|0
1653291970000|2022-05-23 07:46:10|8017.98|8017.98|8013.51|8013.51|8017.98|8017.98|8013.46|8013.46|0
1653291980000|2022-05-23 07:46:20|8013.54|8013.54|8013.54|8013.54|8013.54|8013.54|8013.54|8013.54|0
1653291990000|2022-05-23 07:46:30|8014.67|8014.67|8013.82|8013.82|8015.23|8015.23|8013.82|8013.82|0
1653292000000|2022-05-23 07:46:40|8013.54|8013.54|8012.31|8012.31|8013.54|8013.54|8012.31|8012.31|0
1653292010000|2022-05-23 07:46:50|8012.29|8012.29|8012.29|8012.29|8012.29|8012.29|8011.44|8011.44|0
1653292020000|2022-05-23 07:47:00|8013.42|8013.42|8015.97|8015.97|8015.97|8015.97|8013.13|8013.13|0
1653292030000|2022-05-23 07:47:10|8015.41|8015.41|8016.54|8016.54|8016.54|8016.54|8015.41|8015.41|0
1653292040000|2022-05-23 07:47:20|8017.39|8017.39|8018.52|8018.52|8018.52|8018.52|8017.39|8017.39|0
1653292050000|2022-05-23 07:47:30|8019.65|8019.65|8016.26|8016.26|8019.65|8019.65|8016.26|8016.26|0
1653292060000|2022-05-23 07:47:40|8015.13|8015.13|8014.57|8014.57|8015.13|8015.13|8014.57|8014.57|0
1653292070000|2022-05-23 07:47:50|8014.28|8014.28|8013.45|8013.45|8014.57|8014.57|8013.15|8013.15|0
1653292080000|2022-05-23 07:48:00|8012.04|8012.04|8012.04|8012.04|8012.04|8012.04|8012.04|8012.04|0
1653292090000|2022-05-23 07:48:10|8012.32|8012.32|8012.89|8012.89|8012.89|8012.89|8012.32|8012.32|0
1653292100000|2022-05-23 07:48:20|8012.32|8012.32|8012.61|8012.61|8012.61|8012.61|8012.32|8012.32|0
1653292110000|2022-05-23 07:48:30|8012.89|8012.89|8017.13|8017.13|8017.13|8017.13|8012.89|8012.89|0
1653292120000|2022-05-23 07:48:40|8017.7|8017.7|8018.83|8018.83|8018.83|8018.83|8017.7|8017.7|0
1653292130000|2022-05-23 07:48:50|8018.84|8018.84|8018.61|8018.61|8018.9|8018.9|8018.61|8018.61|0
1653292140000|2022-05-23 07:49:00|8019.74|8019.74|8019.95|8019.95|8020.06|8020.06|8019.73|8019.73|0
1653292150000|2022-05-23 07:49:10|8019.92|8019.92|8017.85|8017.85|8019.95|8019.95|8017.82|8017.82|0
1653292160000|2022-05-23 07:49:20|8018.7|8018.7|8018.7|8018.7|8018.7|8018.7|8018.7|8018.7|0
1653292180000|2022-05-23 07:49:40|8018.77|8018.77|8018.77|8018.77|8018.77|8018.77|8018.77|8018.77|0
1653292190000|2022-05-23 07:49:50|8017.64|8017.64|8016.23|8016.23|8017.64|8017.64|8016.23|8016.23|0
1653292200000|2022-05-23 07:50:00|8016.19|8016.19|8017.01|8017.01|8017.01|8017.01|8016.16|8016.16|0
1653292210000|2022-05-23 07:50:10|8016.97|8016.97|8018.95|8018.95|8018.95|8018.95|8016.97|8016.97|0
1653292220000|2022-05-23 07:50:20|8020.08|8020.08|8020.08|8020.08|8020.08|8020.08|8020.08|8020.08|0
1653292230000|2022-05-23 07:50:30|8020.04|8020.04|8020.04|8020.04|8020.04|8020.04|8020.04|8020.04|0
1653292260000|2022-05-23 07:51:00|8019.76|8019.76|8019.19|8019.19|8019.76|8019.76|8019.19|8019.19|0
1653292270000|2022-05-23 07:51:10|8020.32|8020.32|8021.14|8021.14|8021.17|8021.17|8020.32|8020.32|0
1653292280000|2022-05-23 07:51:20|8018.89|8018.89|8018.92|8018.92|8018.92|8018.92|8018.89|8018.89|0
1653292290000|2022-05-23 07:51:30|8020.04|8020.04|8020.04|8020.04|8020.04|8020.04|8020.04|8020.04|0
1653292300000|2022-05-23 07:51:40|8021.17|8021.17|8021.17|8021.17|8021.17|8021.17|8021.17|8021.17|0
1653292330000|2022-05-23 07:52:10|8023.43|8023.43|8023.98|8023.98|8024|8024|8023.43|8023.43|0
1653292340000|2022-05-23 07:52:20|8024.08|8024.08|8024.08|8024.08|8024.08|8024.08|8024.08|8024.08|0
1653292350000|2022-05-23 07:52:30|8022.95|8022.95|8022.98|8022.98|8022.98|8022.98|8022.95|8022.95|0
1653292370000|2022-05-23 07:52:50|8023.02|8023.02|8022.73|8022.73|8023.02|8023.02|8022.73|8022.73|0
1653292380000|2022-05-23 07:53:00|8022.75|8022.75|8024.95|8024.95|8024.95|8024.95|8022.68|8022.68|0
1653292390000|2022-05-23 07:53:10|8026.07|8026.07|8026.11|8026.11|8026.12|8026.12|8026.07|8026.07|0
1653292400000|2022-05-23 07:53:20|8027.24|8027.24|8024.41|8024.41|8027.24|8027.24|8024.41|8024.41|0
1653292410000|2022-05-23 07:53:30|8023.85|8023.85|8024.13|8024.13|8024.41|8024.41|8023.85|8023.85|0
1653292420000|2022-05-23 07:53:40|8023.85|8023.85|8023|8023|8023.85|8023.85|8023|8023|0
1653292430000|2022-05-23 07:53:50|8024.12|8024.12|8024.12|8024.12|8024.12|8024.12|8024.12|8024.12|0
1653292440000|2022-05-23 07:54:00|8024.11|8024.11|8025.24|8025.24|8025.24|8025.24|8024.11|8024.11|0
1653292450000|2022-05-23 07:54:10|8024.67|8024.67|8024.67|8024.67|8024.67|8024.67|8024.67|8024.67|0
1653292460000|2022-05-23 07:54:20|8024.65|8024.65|8022.4|8022.4|8024.65|8024.65|8021.55|8021.55|0
1653292470000|2022-05-23 07:54:30|8022.68|8022.68|8021.83|8021.83|8022.68|8022.68|8021.55|8021.55|0
1653292480000|2022-05-23 07:54:40|8021.55|8021.55|8021.83|8021.83|8022.12|8022.12|8021.55|8021.55|0
1653292490000|2022-05-23 07:54:50|8022.96|8022.96|8021.83|8021.83|8023.32|8023.32|8021.83|8021.83|0
1653292500000|2022-05-23 07:55:00|8021.76|8021.76|8024.3|8024.3|8024.3|8024.3|8021.76|8021.76|0
1653292510000|2022-05-23 07:55:10|8024.59|8024.59|8024.62|8024.62|8024.62|8024.62|8024.02|8024.02|0
1653292520000|2022-05-23 07:55:20|8024.65|8024.65|8027.84|8027.84|8027.84|8027.84|8024.65|8024.65|0
1653292530000|2022-05-23 07:55:30|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|0
1653292540000|2022-05-23 07:55:40|8027.22|8027.22|8027.22|8027.22|8027.22|8027.22|8027.22|8027.22|0
1653292550000|2022-05-23 07:55:50|8028.34|8028.34|8026.59|8026.59|8028.34|8028.34|8026.59|8026.59|0
1653292560000|2022-05-23 07:56:00|8026.57|8026.57|8026.54|8026.54|8026.57|8026.57|8026.54|8026.54|0
1653292570000|2022-05-23 07:56:10|8027.1|8027.1|8030.77|8030.77|8030.77|8030.77|8027.1|8027.1|0
1653292580000|2022-05-23 07:56:20|8030.76|8030.76|8029.35|8029.35|8030.76|8030.76|8029.35|8029.35|0
1653292590000|2022-05-23 07:56:30|8029.06|8029.06|8028.5|8028.5|8029.06|8029.06|8028.5|8028.5|0
1653292600000|2022-05-23 07:56:40|8027.37|8027.37|8025.96|8025.96|8027.37|8027.37|8025.96|8025.96|0
1653292610000|2022-05-23 07:56:50|8025.67|8025.67|8025.39|8025.39|8025.67|8025.67|8025.39|8025.39|0
1653292620000|2022-05-23 07:57:00|8025.67|8025.67|8026.99|8026.99|8027|8027|8025.67|8025.67|0
1653292630000|2022-05-23 07:57:10|8026.95|8026.95|8026.67|8026.67|8026.95|8026.95|8026.67|8026.67|0
1653292640000|2022-05-23 07:57:20|8026.66|8026.66|8026.58|8026.58|8026.66|8026.66|8026.58|8026.58|0
1653292650000|2022-05-23 07:57:30|8026.3|8026.3|8026.3|8026.3|8026.3|8026.3|8025.17|8025.17|0
1653292660000|2022-05-23 07:57:40|8027.43|8027.43|8027.43|8027.43|8027.43|8027.43|8027.43|8027.43|0
1653292670000|2022-05-23 07:57:50|8027.71|8027.71|8029.69|8029.69|8029.69|8029.69|8027.71|8027.71|0
1653292680000|2022-05-23 07:58:00|8030.26|8030.26|8030.26|8030.26|8030.26|8030.26|8030.26|8030.26|0
1653292690000|2022-05-23 07:58:10|8030.22|8030.22|8030.3|8030.3|8030.3|8030.3|8030.22|8030.22|0
1653292700000|2022-05-23 07:58:20|8031.43|8031.43|8031.43|8031.43|8031.43|8031.43|8031.43|8031.43|0
1653292710000|2022-05-23 07:58:30|8032.56|8032.56|8034.54|8034.54|8034.54|8034.54|8032.56|8032.56|0
1653292720000|2022-05-23 07:58:40|8033.41|8033.41|8033.41|8033.41|8033.41|8033.41|8033.41|8033.41|0
1653292730000|2022-05-23 07:58:50|8032.56|8032.56|8033.15|8033.15|8033.2|8033.2|8032.56|8032.56|0
1653292740000|2022-05-23 07:59:00|8034.28|8034.28|8032.04|8032.04|8034.28|8034.28|8032.02|8032.02|0
1653292750000|2022-05-23 07:59:10|8030.91|8030.91|8030.91|8030.91|8030.91|8030.91|8030.63|8030.63|0
1653292770000|2022-05-23 07:59:30|8030.34|8030.34|8032.04|8032.04|8032.04|8032.04|8030.34|8030.34|0
1653292790000|2022-05-23 07:59:50|8032.12|8032.12|8032.12|8032.12|8032.12|8032.12|8032.12|8032.12|0
1653292800000|2022-05-23 08:00:00|8031.84|8031.84|8030.71|8030.71|8031.84|8031.84|8030.71|8030.71|0
1653292810000|2022-05-23 08:00:10|8031.28|8031.28|8032.41|8032.41|8032.69|8032.69|8031.28|8031.28|0
1653292820000|2022-05-23 08:00:20|8034.66|8034.66|8034.1|8034.1|8034.66|8034.66|8034.1|8034.1|0
1653292830000|2022-05-23 08:00:30|8034.38|8034.38|8031.84|8031.84|8034.66|8034.66|8031.84|8031.84|0
1653292840000|2022-05-23 08:00:40|8030.71|8030.71|8030.71|8030.71|8030.71|8030.71|8030.71|8030.71|0
1653292850000|2022-05-23 08:00:50|8030.63|8030.63|8031.19|8031.19|8031.19|8031.19|8029.49|8029.49|0
1653292860000|2022-05-23 08:01:00|8031.47|8031.47|8031.19|8031.19|8031.47|8031.47|8031.19|8031.19|0
1653292870000|2022-05-23 08:01:10|8029.78|8029.78|8029.75|8029.75|8029.78|8029.78|8029.75|8029.75|0
1653292880000|2022-05-23 08:01:20|8029.18|8029.18|8026.35|8026.35|8029.18|8029.18|8024.09|8024.09|0
1653292890000|2022-05-23 08:01:30|8026.27|8026.27|8024.62|8024.62|8026.27|8026.27|8024.33|8024.33|0
1653292900000|2022-05-23 08:01:40|8025.18|8025.18|8025.13|8025.13|8025.18|8025.18|8025.13|8025.13|0
1653292910000|2022-05-23 08:01:50|8025.41|8025.41|8025.41|8025.41|8025.41|8025.41|8025.41|8025.41|0
1653292920000|2022-05-23 08:02:00|8025.13|8025.13|8023.94|8023.94|8025.13|8025.13|8023.94|8023.94|0
1653292930000|2022-05-23 08:02:10|8023.38|8023.38|8020.21|8020.21|8023.38|8023.38|8018.52|8018.52|0
1653292940000|2022-05-23 08:02:20|8019.93|8019.93|8019.89|8019.89|8019.93|8019.93|8019.89|8019.89|0
1653292950000|2022-05-23 08:02:30|8019.93|8019.93|8019.93|8019.93|8019.93|8019.93|8019.93|8019.93|0
1653292960000|2022-05-23 08:02:40|8019.96|8019.96|8023.07|8023.07|8023.07|8023.07|8019.96|8019.96|0
1653292970000|2022-05-23 08:02:50|8022.79|8022.79|8021.07|8021.07|8022.79|8022.79|8021.07|8021.07|0
1653292980000|2022-05-23 08:03:00|8020.96|8020.96|8024.43|8024.43|8024.43|8024.43|8020.96|8020.96|0
1653292990000|2022-05-23 08:03:10|8024.48|8024.48|8027.87|8027.87|8027.87|8027.87|8024.48|8024.48|0
1653293000000|2022-05-23 08:03:20|8027.9|8027.9|8027.94|8027.94|8027.94|8027.94|8027.9|8027.9|0
1653293010000|2022-05-23 08:03:30|8026.81|8026.81|8023.42|8023.42|8026.81|8026.81|8023.13|8023.13|0
1653293020000|2022-05-23 08:03:40|8023.38|8023.38|8021.44|8021.44|8023.42|8023.42|8021.16|8021.16|0
1653293030000|2022-05-23 08:03:50|8021.73|8021.73|8021.73|8021.73|8021.73|8021.73|8021.44|8021.44|0
1653293040000|2022-05-23 08:04:00|8022.85|8022.85|8022.85|8022.85|8022.85|8022.85|8022.85|8022.85|0
1653293050000|2022-05-23 08:04:10|8022.57|8022.57|8022.57|8022.57|8022.57|8022.57|8022.57|8022.57|0
1653293060000|2022-05-23 08:04:20|8022.6|8022.6|8025.42|8025.42|8025.42|8025.42|8022.6|8022.6|0
1653293070000|2022-05-23 08:04:30|8026.55|8026.55|8026.57|8026.57|8026.57|8026.57|8026.55|8026.55|0
1653293080000|2022-05-23 08:04:40|8029.4|8029.4|8029.12|8029.12|8029.4|8029.4|8029.12|8029.12|0
1653293090000|2022-05-23 08:04:50|8028.83|8028.83|8026.01|8026.01|8028.83|8028.83|8026.01|8026.01|0
1653293100000|2022-05-23 08:05:00|8026.58|8026.58|8026.86|8026.86|8026.86|8026.86|8026.58|8026.58|0
1653293120000|2022-05-23 08:05:20|8029.12|8029.12|8029.12|8029.12|8029.12|8029.12|8029.12|8029.12|0
1653293130000|2022-05-23 08:05:30|8029.17|8029.17|8028.11|8028.11|8029.21|8029.21|8028.09|8028.09|0
1653293140000|2022-05-23 08:05:40|8028.1|8028.1|8028.09|8028.09|8028.1|8028.1|8028.04|8028.04|0
1653293150000|2022-05-23 08:05:50|8028.12|8028.12|8029.81|8029.81|8029.81|8029.81|8028.12|8028.12|0
1653293160000|2022-05-23 08:06:00|8032.07|8032.07|8029.08|8029.08|8032.07|8032.07|8029.08|8029.08|0
1653293170000|2022-05-23 08:06:10|8029.36|8029.36|8028.23|8028.23|8029.36|8029.36|8028.23|8028.23|0
1653293180000|2022-05-23 08:06:20|8028.3|8028.3|8028.3|8028.3|8028.3|8028.3|8028.3|8028.3|0
1653293210000|2022-05-23 08:06:50|8027.45|8027.45|8026.32|8026.32|8027.45|8027.45|8026.04|8026.04|0
1653293220000|2022-05-23 08:07:00|8026.61|8026.61|8027.74|8027.74|8028.02|8028.02|8026.61|8026.61|0
1653293230000|2022-05-23 08:07:10|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|0
1653293240000|2022-05-23 08:07:20|8026.63|8026.63|8026.63|8026.63|8026.63|8026.63|8026.63|8026.63|0
1653293250000|2022-05-23 08:07:30|8025.5|8025.5|8026.65|8026.65|8026.65|8026.65|8025.5|8025.5|0
1653293260000|2022-05-23 08:07:40|8026.66|8026.66|8026.66|8026.66|8026.66|8026.66|8026.66|8026.66|0
1653293270000|2022-05-23 08:07:50|8027.79|8027.79|8028.97|8028.97|8028.97|8028.97|8027.79|8027.79|0
1653293280000|2022-05-23 08:08:00|8029.01|8029.01|8028.52|8028.52|8029.65|8029.65|8028.52|8028.52|0
1653293290000|2022-05-23 08:08:10|8028.56|8028.56|8028.7|8028.7|8028.7|8028.7|8028.56|8028.56|0
1653293300000|2022-05-23 08:08:20|8028.66|8028.66|8027.82|8027.82|8028.66|8028.66|8027.53|8027.53|0
1653293310000|2022-05-23 08:08:30|8028.38|8028.38|8032.12|8032.12|8032.12|8032.12|8028.38|8028.38|0
1653293320000|2022-05-23 08:08:40|8031.55|8031.55|8029.58|8029.58|8031.55|8031.55|8029.29|8029.29|0
1653293330000|2022-05-23 08:08:50|8030.14|8030.14|8032.12|8032.12|8032.12|8032.12|8029.86|8029.86|0
1653293340000|2022-05-23 08:09:00|8031.83|8031.83|8031.55|8031.55|8031.83|8031.83|8029.86|8029.86|0
1653293350000|2022-05-23 08:09:10|8031.27|8031.27|8030.14|8030.14|8031.27|8031.27|8030.14|8030.14|0
1653293360000|2022-05-23 08:09:20|8030.42|8030.42|8032.92|8032.92|8033.57|8033.57|8030.42|8030.42|0
1653293370000|2022-05-23 08:09:30|8032.82|8032.82|8031.27|8031.27|8032.86|8032.86|8031.27|8031.27|0
1653293380000|2022-05-23 08:09:40|8030.99|8030.99|8030.99|8030.99|8030.99|8030.99|8030.99|8030.99|0
1653293390000|2022-05-23 08:09:50|8031.27|8031.27|8031.27|8031.27|8031.27|8031.27|8031.27|8031.27|0
1653293400000|2022-05-23 08:10:00|8031.28|8031.28|8034.11|8034.11|8034.11|8034.11|8031.28|8031.28|0
1653293410000|2022-05-23 08:10:10|8033.82|8033.82|8033.82|8033.82|8033.82|8033.82|8033.82|8033.82|0
1653293420000|2022-05-23 08:10:20|8034.11|8034.11|8034.39|8034.39|8034.39|8034.39|8034.11|8034.11|0
1653293430000|2022-05-23 08:10:30|8034.67|8034.67|8034.96|8034.96|8034.96|8034.96|8034.67|8034.67|0
1653293440000|2022-05-23 08:10:40|8035.24|8035.24|8037.78|8037.78|8037.78|8037.78|8035.24|8035.24|0
1653293450000|2022-05-23 08:10:50|8038.35|8038.35|8038.3|8038.3|8038.35|8038.35|8038.3|8038.3|0
1653293460000|2022-05-23 08:11:00|8040.56|8040.56|8041.41|8041.41|8041.41|8041.41|8040.56|8040.56|0
1653293470000|2022-05-23 08:11:10|8041.12|8041.12|8042.04|8042.04|8042.04|8042.04|8041.12|8041.12|0
1653293480000|2022-05-23 08:11:20|8041.76|8041.76|8041.74|8041.74|8041.76|8041.76|8041.73|8041.73|0
1653293490000|2022-05-23 08:11:30|8042.02|8042.02|8042.02|8042.02|8042.02|8042.02|8041.74|8041.74|0
1653293500000|2022-05-23 08:11:40|8042.3|8042.3|8044.1|8044.1|8044.1|8044.1|8042.3|8042.3|0
1653293510000|2022-05-23 08:11:50|8044.13|8044.13|8044.27|8044.27|8044.27|8044.27|8044.13|8044.13|0
1653293520000|2022-05-23 08:12:00|8045.4|8045.4|8044.32|8044.32|8045.45|8045.45|8044.27|8044.27|0
1653293530000|2022-05-23 08:12:10|8044.03|8044.03|8043.78|8043.78|8044.34|8044.34|8043.75|8043.75|0
1653293540000|2022-05-23 08:12:20|8042.36|8042.36|8042.08|8042.08|8042.36|8042.36|8042.08|8042.08|0
1653293550000|2022-05-23 08:12:30|8040.95|8040.95|8035.23|8035.23|8040.95|8040.95|8035.23|8035.23|0
1653293560000|2022-05-23 08:12:40|8035.8|8035.8|8033.82|8033.82|8037.21|8037.21|8033.82|8033.82|0
1653293570000|2022-05-23 08:12:50|8032.69|8032.69|8033.26|8033.26|8033.26|8033.26|8032.69|8032.69|0
1653293580000|2022-05-23 08:13:00|8033.54|8033.54|8035.8|8035.8|8035.8|8035.8|8033.54|8033.54|0
1653293600000|2022-05-23 08:13:20|8033.54|8033.54|8032.37|8032.37|8033.54|8033.54|8031.28|8031.28|0
1653293610000|2022-05-23 08:13:30|8031.52|8031.52|8029.54|8029.54|8031.8|8031.8|8029.54|8029.54|0
1653293620000|2022-05-23 08:13:40|8028.69|8028.69|8028.41|8028.41|8028.69|8028.69|8028.13|8028.13|0
1653293630000|2022-05-23 08:13:50|8028.69|8028.69|8024.46|8024.46|8028.69|8028.69|8024.46|8024.46|0
1653293640000|2022-05-23 08:14:00|8023.33|8023.33|8022.97|8022.97|8023.33|8023.33|8022.96|8022.96|0
1653293650000|2022-05-23 08:14:10|8022.94|8022.94|8023.79|8023.79|8023.79|8023.79|8022.94|8022.94|0
1653293660000|2022-05-23 08:14:20|8023.23|8023.23|8024.08|8024.08|8024.08|8024.08|8023.23|8023.23|0
1653293670000|2022-05-23 08:14:30|8025.2|8025.2|8025.49|8025.49|8025.49|8025.49|8025.2|8025.2|0
1653293680000|2022-05-23 08:14:40|8025.77|8025.77|8025.2|8025.2|8025.77|8025.77|8025.2|8025.2|0
1653293690000|2022-05-23 08:14:50|8024.92|8024.92|8025.2|8025.2|8025.2|8025.2|8024.92|8024.92|0
1653293700000|2022-05-23 08:15:00|8024.08|8024.08|8022.1|8022.1|8024.08|8024.08|8022.1|8022.1|0
1653293710000|2022-05-23 08:15:10|8023.23|8023.23|8023.79|8023.79|8024.08|8024.08|8023.23|8023.23|0
1653293720000|2022-05-23 08:15:20|8024.08|8024.08|8024.08|8024.08|8024.08|8024.08|8024.08|8024.08|0
1653293730000|2022-05-23 08:15:30|8025.2|8025.2|8024.08|8024.08|8025.2|8025.2|8024.08|8024.08|0
1653293740000|2022-05-23 08:15:40|8022.95|8022.95|8022.95|8022.95|8022.95|8022.95|8022.95|8022.95|0
1653293750000|2022-05-23 08:15:50|8020.96|8020.96|8022.38|8022.38|8022.38|8022.38|8020.68|8020.68|0
1653293760000|2022-05-23 08:16:00|8022.66|8022.66|8025.32|8025.32|8025.48|8025.48|8022.66|8022.66|0
1653293770000|2022-05-23 08:16:10|8025.28|8025.28|8025.28|8025.28|8025.28|8025.28|8025.28|8025.28|0
1653293780000|2022-05-23 08:16:20|8024.15|8024.15|8024.15|8024.15|8024.15|8024.15|8024.15|8024.15|0
1653293790000|2022-05-23 08:16:30|8023.57|8023.57|8023.57|8023.57|8024.7|8024.7|8023.57|8023.57|0
1653293800000|2022-05-23 08:16:40|8023.28|8023.28|8018.36|8018.36|8023.28|8023.28|8018.36|8018.36|0
1653293810000|2022-05-23 08:16:50|8018.92|8018.92|8020.09|8020.09|8020.12|8020.12|8018.92|8018.92|0
1653293820000|2022-05-23 08:17:00|8020.13|8020.13|8020.98|8020.98|8021.27|8021.27|8020.13|8020.13|0
1653293830000|2022-05-23 08:17:10|8020.7|8020.7|8022.11|8022.11|8022.11|8022.11|8020.13|8020.13|0
1653293840000|2022-05-23 08:17:20|8022.1|8022.1|8020.97|8020.97|8022.1|8022.1|8020.97|8020.97|0
1653293850000|2022-05-23 08:17:30|8020.4|8020.4|8020.69|8020.69|8020.69|8020.69|8020.4|8020.4|0
1653293860000|2022-05-23 08:17:40|8020.59|8020.59|8022|8022|8022|8022|8019.75|8019.75|0
1653293870000|2022-05-23 08:17:50|8020.59|8020.59|8019.18|8019.18|8020.59|8020.59|8018.89|8018.89|0
1653293880000|2022-05-23 08:18:00|8018.89|8018.89|8018.33|8018.33|8018.89|8018.89|8018.33|8018.33|0
1653293890000|2022-05-23 08:18:10|8018.89|8018.89|8020.57|8020.57|8020.57|8020.57|8018.59|8018.59|0
1653293900000|2022-05-23 08:18:20|8020.5|8020.5|8021.62|8021.62|8021.62|8021.62|8020.5|8020.5|0
1653293910000|2022-05-23 08:18:30|8021.34|8021.34|8021.91|8021.91|8021.91|8021.91|8021.34|8021.34|0
1653293920000|2022-05-23 08:18:40|8023.04|8023.04|8023.6|8023.6|8023.6|8023.6|8022.47|8022.47|0
1653293930000|2022-05-23 08:18:50|8023.88|8023.88|8023.88|8023.88|8023.88|8023.88|8023.88|8023.88|0
1653293940000|2022-05-23 08:19:00|8026.71|8026.71|8025.58|8025.58|8026.71|8026.71|8025.58|8025.58|0
1653293950000|2022-05-23 08:19:10|8024.45|8024.45|8025.29|8025.29|8025.29|8025.29|8023.88|8023.88|0
1653293960000|2022-05-23 08:19:20|8025.58|8025.58|8025.01|8025.01|8025.58|8025.58|8025.01|8025.01|0
1653293970000|2022-05-23 08:19:30|8025.29|8025.29|8025.58|8025.58|8025.58|8025.58|8025.29|8025.29|0
1653293980000|2022-05-23 08:19:40|8025.59|8025.59|8025.59|8025.59|8025.59|8025.59|8025.59|8025.59|0
1653293990000|2022-05-23 08:19:50|8025.3|8025.3|8025.3|8025.3|8025.59|8025.59|8025.3|8025.3|0
1653294000000|2022-05-23 08:20:00|8025.02|8025.02|8026.72|8026.72|8026.72|8026.72|8025.02|8025.02|0
1653294010000|2022-05-23 08:20:10|8026.73|8026.73|8027.01|8027.01|8028.14|8028.14|8026.73|8026.73|0
1653294020000|2022-05-23 08:20:20|8026.73|8026.73|8026.73|8026.73|8026.73|8026.73|8026.73|8026.73|0
1653294030000|2022-05-23 08:20:30|8027.01|8027.01|8026.89|8026.89|8027.17|8027.17|8026.6|8026.6|0
1653294040000|2022-05-23 08:20:40|8026.9|8026.9|8027.47|8027.47|8027.47|8027.47|8026.9|8026.9|0
1653294050000|2022-05-23 08:20:50|8026.9|8026.9|8027.18|8027.18|8027.18|8027.18|8026.9|8026.9|0
1653294060000|2022-05-23 08:21:00|8027.57|8027.57|8027.61|8027.61|8027.89|8027.89|8027.57|8027.57|0
1653294070000|2022-05-23 08:21:10|8029.87|8029.87|8029.87|8029.87|8029.87|8029.87|8029.87|8029.87|0
1653294090000|2022-05-23 08:21:30|8029.9|8029.9|8029.9|8029.9|8029.9|8029.9|8029.9|8029.9|0
1653294100000|2022-05-23 08:21:40|8029.62|8029.62|8029.9|8029.9|8029.9|8029.9|8029.62|8029.62|0
1653294120000|2022-05-23 08:22:00|8029.93|8029.93|8029.93|8029.93|8029.93|8029.93|8029.93|8029.93|0
1653294140000|2022-05-23 08:22:20|8031.05|8031.05|8033.16|8033.16|8033.16|8033.16|8031.05|8031.05|0
1653294150000|2022-05-23 08:22:30|8033.12|8033.12|8032.89|8032.89|8033.12|8033.12|8032.55|8032.55|0
1653294160000|2022-05-23 08:22:40|8032.82|8032.82|8033.05|8033.05|8033.37|8033.37|8032.81|8032.81|0
1653294170000|2022-05-23 08:22:50|8033.13|8033.13|8039.58|8039.58|8039.58|8039.58|8033.08|8033.08|0
1653294180000|2022-05-23 08:23:00|8039.6|8039.6|8039.94|8039.94|8040.79|8040.79|8039.6|8039.6|0
1653294190000|2022-05-23 08:23:10|8040.51|8040.51|8041.11|8041.11|8041.36|8041.36|8040.51|8040.51|0
1653294200000|2022-05-23 08:23:20|8041.39|8041.39|8041.94|8041.94|8042.24|8042.24|8041.39|8041.39|0
1653294210000|2022-05-23 08:23:30|8041.66|8041.66|8046.18|8046.18|8046.18|8046.18|8041.66|8041.66|0
1653294220000|2022-05-23 08:23:40|8045.89|8045.89|8045.64|8045.64|8045.95|8045.95|8045.35|8045.35|0
1653294230000|2022-05-23 08:23:50|8045.6|8045.6|8047.65|8047.65|8047.65|8047.65|8045.6|8045.6|0
1653294240000|2022-05-23 08:24:00|8047.93|8047.93|8049.69|8049.69|8049.69|8049.69|8047.93|8047.93|0
1653294250000|2022-05-23 08:24:10|8049.41|8049.41|8049.66|8049.66|8049.66|8049.66|8049.34|8049.34|0
1653294260000|2022-05-23 08:24:20|8050.79|8050.79|8048.83|8048.83|8050.81|8050.81|8048.55|8048.55|0
1653294270000|2022-05-23 08:24:30|8048.55|8048.55|8049.12|8049.12|8050.24|8050.24|8048.55|8048.55|0
1653294280000|2022-05-23 08:24:40|8048.26|8048.26|8047.46|8047.46|8048.26|8048.26|8047.36|8047.36|0
1653294290000|2022-05-23 08:24:50|8047.39|8047.39|8047.6|8047.6|8047.94|8047.94|8047.37|8047.37|0
1653294300000|2022-05-23 08:25:00|8047.59|8047.59|8044.75|8044.75|8047.6|8047.6|8044.75|8044.75|0
1653294310000|2022-05-23 08:25:10|8044.71|8044.71|8045.44|8045.44|8045.44|8045.44|8044.71|8044.71|0
1653294320000|2022-05-23 08:25:20|8045.47|8045.47|8045.45|8045.45|8045.48|8045.48|8045.41|8045.41|0
1653294330000|2022-05-23 08:25:30|8045.43|8045.43|8045.43|8045.43|8045.43|8045.43|8045.43|8045.43|0
1653294340000|2022-05-23 08:25:40|8045.15|8045.15|8045.15|8045.15|8045.15|8045.15|8045.15|8045.15|0
1653294350000|2022-05-23 08:25:50|8044.86|8044.86|8044.33|8044.33|8044.86|8044.86|8044.33|8044.33|0
1653294360000|2022-05-23 08:26:00|8044.9|8044.9|8045.15|8045.15|8045.18|8045.18|8044.9|8044.9|0
1653294370000|2022-05-23 08:26:10|8045.18|8045.18|8044.3|8044.3|8045.46|8045.46|8044.3|8044.3|0
1653294380000|2022-05-23 08:26:20|8044.86|8044.86|8045.42|8045.42|8045.99|8045.99|8044.86|8044.86|0
1653294390000|2022-05-23 08:26:30|8045.7|8045.7|8045.42|8045.42|8045.72|8045.72|8045.42|8045.42|0
1653294400000|2022-05-23 08:26:40|8045.7|8045.7|8045.7|8045.7|8045.7|8045.7|8045.7|8045.7|0
1653294410000|2022-05-23 08:26:50|8045.73|8045.73|8045.45|8045.45|8045.73|8045.73|8045.45|8045.45|0
1653294420000|2022-05-23 08:27:00|8045.73|8045.73|8045.13|8045.13|8045.73|8045.73|8045.13|8045.13|0
1653294430000|2022-05-23 08:27:10|8044|8044|8042.59|8042.59|8044|8044|8042.59|8042.59|0
1653294440000|2022-05-23 08:27:20|8042.56|8042.56|8042.28|8042.28|8042.56|8042.56|8042.28|8042.28|0
1653294460000|2022-05-23 08:27:40|8040.86|8040.86|8041.14|8041.14|8041.14|8041.14|8040.86|8040.86|0
1653294470000|2022-05-23 08:27:50|8041.15|8041.15|8041.15|8041.15|8041.15|8041.15|8041.15|8041.15|0
1653294480000|2022-05-23 08:28:00|8041.09|8041.09|8041.11|8041.11|8041.11|8041.11|8041.09|8041.09|0
1653294490000|2022-05-23 08:28:10|8041.09|8041.09|8039.12|8039.12|8041.09|8041.09|8039.12|8039.12|0
1653294500000|2022-05-23 08:28:20|8039.06|8039.06|8038.73|8038.73|8039.06|8039.06|8038.73|8038.73|0
1653294510000|2022-05-23 08:28:30|8039.02|8039.02|8039.02|8039.02|8039.02|8039.02|8039.02|8039.02|0
1653294520000|2022-05-23 08:28:40|8039.3|8039.3|8037.32|8037.32|8039.58|8039.58|8037.32|8037.32|0
1653294530000|2022-05-23 08:28:50|8037.3|8037.3|8036.46|8036.46|8037.3|8037.3|8036.17|8036.17|0
1653294540000|2022-05-23 08:29:00|8036.74|8036.74|8039.28|8039.28|8039.28|8039.28|8036.74|8036.74|0
1653294550000|2022-05-23 08:29:10|8039|8039|8039|8039|8039|8039|8039|8039|0
1653294560000|2022-05-23 08:29:20|8037.87|8037.87|8037.59|8037.59|8037.87|8037.87|8037.59|8037.59|0
1653294570000|2022-05-23 08:29:30|8036.46|8036.46|8034.77|8034.77|8036.46|8036.46|8034.77|8034.77|0
1653294580000|2022-05-23 08:29:40|8035.06|8035.06|8037.6|8037.6|8037.6|8037.6|8035.06|8035.06|0
1653294590000|2022-05-23 08:29:50|8038.16|8038.16|8038.45|8038.45|8038.45|8038.45|8038.16|8038.16|0
1653294610000|2022-05-23 08:30:10|8041.83|8041.83|8040.71|8040.71|8041.83|8041.83|8040.71|8040.71|0
1653294620000|2022-05-23 08:30:20|8040.75|8040.75|8041.6|8041.6|8041.6|8041.6|8040.47|8040.47|0
1653294630000|2022-05-23 08:30:30|8041.57|8041.57|8041.57|8041.57|8041.57|8041.57|8041.57|8041.57|0
1653294640000|2022-05-23 08:30:40|8040.44|8040.44|8041.58|8041.58|8041.58|8041.58|8040.44|8040.44|0
1653294650000|2022-05-23 08:30:50|8042.7|8042.7|8042.14|8042.14|8042.73|8042.73|8042.14|8042.14|0
1653294660000|2022-05-23 08:31:00|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|0
1653294670000|2022-05-23 08:31:10|8040.45|8040.45|8042.16|8042.16|8042.16|8042.16|8040.45|8040.45|0
1653294680000|2022-05-23 08:31:20|8042.45|8042.45|8042.47|8042.47|8042.47|8042.47|8042.45|8042.45|0
1653294690000|2022-05-23 08:31:30|8042.18|8042.18|8042.18|8042.18|8042.18|8042.18|8042.18|8042.18|0
1653294700000|2022-05-23 08:31:40|8042.75|8042.75|8042.75|8042.75|8042.75|8042.75|8042.75|8042.75|0
1653294710000|2022-05-23 08:31:50|8042.72|8042.72|8040.74|8040.74|8042.72|8042.72|8040.18|8040.18|0
1653294720000|2022-05-23 08:32:00|8039.61|8039.61|8038.2|8038.2|8040.18|8040.18|8037.92|8037.92|0
1653294730000|2022-05-23 08:32:10|8038.77|8038.77|8040.46|8040.46|8040.46|8040.46|8038.2|8038.2|0
1653294740000|2022-05-23 08:32:20|8040.18|8040.18|8041.88|8041.88|8041.88|8041.88|8040.18|8040.18|0
1653294750000|2022-05-23 08:32:30|8042.44|8042.44|8041.88|8041.88|8042.44|8042.44|8041.88|8041.88|0
1653294760000|2022-05-23 08:32:40|8041.59|8041.59|8040.46|8040.46|8041.59|8041.59|8040.46|8040.46|0
1653294770000|2022-05-23 08:32:50|8041.59|8041.59|8041.88|8041.88|8041.88|8041.88|8041.59|8041.59|0
1653294780000|2022-05-23 08:33:00|8043.01|8043.01|8042.15|8042.15|8043.01|8043.01|8042.15|8042.15|0
1653294790000|2022-05-23 08:33:10|8039.9|8039.9|8038.77|8038.77|8039.9|8039.9|8038.77|8038.77|0
1653294820000|2022-05-23 08:33:40|8039.05|8039.05|8039.93|8039.93|8040.19|8040.19|8038.77|8038.77|0
1653294830000|2022-05-23 08:33:50|8039.64|8039.64|8039.64|8039.64|8039.64|8039.64|8039.64|8039.64|0
1653294840000|2022-05-23 08:34:00|8040.49|8040.49|8040.49|8040.49|8040.49|8040.49|8040.49|8040.49|0
1653294860000|2022-05-23 08:34:20|8043.88|8043.88|8043.91|8043.91|8043.95|8043.95|8043.88|8043.88|0
1653294870000|2022-05-23 08:34:30|8044.19|8044.19|8043.94|8043.94|8044.19|8044.19|8043.91|8043.91|0
1653294880000|2022-05-23 08:34:40|8043.99|8043.99|8044.28|8044.28|8044.28|8044.28|8043.99|8043.99|0
1653294890000|2022-05-23 08:34:50|8042.58|8042.58|8045.11|8045.11|8045.4|8045.4|8042.58|8042.58|0
1653294900000|2022-05-23 08:35:00|8045.39|8045.39|8043.69|8043.69|8047.11|8047.11|8042.84|8042.84|0
1653294910000|2022-05-23 08:35:10|8043.73|8043.73|8041.74|8041.74|8044.58|8044.58|8041.46|8041.46|0
1653294920000|2022-05-23 08:35:20|8041.46|8041.46|8039.14|8039.14|8041.46|8041.46|8039.14|8039.14|0
1653294930000|2022-05-23 08:35:30|8040.27|8040.27|8035.43|8035.43|8040.27|8040.27|8035.43|8035.43|0
1653294940000|2022-05-23 08:35:40|8034.3|8034.3|8034.33|8034.33|8034.33|8034.33|8034.26|8034.26|0
1653294950000|2022-05-23 08:35:50|8033.2|8033.2|8032.07|8032.07|8033.2|8033.2|8032.07|8032.07|0
1653294960000|2022-05-23 08:36:00|8029.81|8029.81|8027.48|8027.48|8029.81|8029.81|8027.48|8027.48|0
1653294970000|2022-05-23 08:36:10|8026.87|8026.87|8022.75|8022.75|8026.87|8026.87|8022.75|8022.75|0
1653294980000|2022-05-23 08:36:20|8022.74|8022.74|8021.87|8021.87|8022.74|8022.74|8021.04|8021.04|0
1653294990000|2022-05-23 08:36:30|8021.58|8021.58|8015.05|8015.05|8021.58|8021.58|8013.64|8013.64|0
1653295000000|2022-05-23 08:36:40|8015.62|8015.62|8015.9|8015.9|8016.18|8016.18|8015.62|8015.62|0
1653295010000|2022-05-23 08:36:50|8015.92|8015.92|8019.87|8019.87|8019.87|8019.87|8015.92|8015.92|0
1653295020000|2022-05-23 08:37:00|8020.44|8020.44|8020.44|8020.44|8020.44|8020.44|8020.16|8020.16|0
1653295030000|2022-05-23 08:37:10|8021.01|8021.01|8021.29|8021.29|8021.29|8021.29|8021.01|8021.01|0
1653295040000|2022-05-23 08:37:20|8021.01|8021.01|8027.22|8027.22|8027.22|8027.22|8020.44|8020.44|0
1653295050000|2022-05-23 08:37:30|8027.27|8027.27|8027.56|8027.56|8027.56|8027.56|8027.27|8027.27|0
1653295070000|2022-05-23 08:37:50|8027.84|8027.84|8031.23|8031.23|8031.23|8031.23|8027.84|8027.84|0
1653295080000|2022-05-23 08:38:00|8031.25|8031.25|8031.49|8031.49|8031.49|8031.49|8031.21|8031.21|0
1653295090000|2022-05-23 08:38:10|8031.21|8031.21|8029.79|8029.79|8031.21|8031.21|8029.79|8029.79|0
1653295100000|2022-05-23 08:38:20|8029.23|8029.23|8029.2|8029.2|8029.23|8029.23|8029.2|8029.2|0
1653295110000|2022-05-23 08:38:30|8029.77|8029.77|8029.77|8029.77|8029.77|8029.77|8029.77|8029.77|0
1653295120000|2022-05-23 08:38:40|8030.05|8030.05|8029.49|8029.49|8030.05|8030.05|8029.49|8029.49|0
1653295130000|2022-05-23 08:38:50|8029.47|8029.47|8030.6|8030.6|8030.6|8030.6|8029.47|8029.47|0
1653295140000|2022-05-23 08:39:00|8030.58|8030.58|8032.56|8032.56|8032.56|8032.56|8030.58|8030.58|0
1653295150000|2022-05-23 08:39:10|8032.28|8032.28|8032.05|8032.05|8032.36|8032.36|8032.05|8032.05|0
1653295160000|2022-05-23 08:39:20|8031.76|8031.76|8030.36|8030.36|8031.76|8031.76|8029.51|8029.51|0
1653295170000|2022-05-23 08:39:30|8032.61|8032.61|8031.2|8031.2|8032.61|8032.61|8031.2|8031.2|0
1653295180000|2022-05-23 08:39:40|8031.23|8031.23|8031.8|8031.8|8031.85|8031.85|8031.23|8031.23|0
1653295190000|2022-05-23 08:39:50|8031.85|8031.85|8030.13|8030.13|8031.85|8031.85|8030.13|8030.13|0
1653295200000|2022-05-23 08:40:00|8028.72|8028.72|8028.72|8028.72|8028.72|8028.72|8028.72|8028.72|0
1653295210000|2022-05-23 08:40:10|8030.13|8030.13|8029.85|8029.85|8030.13|8030.13|8029.85|8029.85|0
1653295220000|2022-05-23 08:40:20|8030.13|8030.13|8030.13|8030.13|8030.13|8030.13|8030.13|8030.13|0
1653295230000|2022-05-23 08:40:30|8030.41|8030.41|8030.41|8030.41|8030.41|8030.41|8030.41|8030.41|0
1653295250000|2022-05-23 08:40:50|8030.13|8030.13|8031.01|8031.01|8031.01|8031.01|8028.71|8028.71|0
1653295270000|2022-05-23 08:41:10|8031.3|8031.3|8031.86|8031.86|8031.86|8031.86|8031.3|8031.3|0
1653295280000|2022-05-23 08:41:20|8031.58|8031.58|8031.01|8031.01|8031.58|8031.58|8031.01|8031.01|0
1653295290000|2022-05-23 08:41:30|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|0
1653295300000|2022-05-23 08:41:40|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|0
1653295310000|2022-05-23 08:41:50|8031.58|8031.58|8030.17|8030.17|8031.86|8031.86|8030.17|8030.17|0
1653295320000|2022-05-23 08:42:00|8031.3|8031.3|8031.3|8031.3|8031.3|8031.3|8030.45|8030.45|0
1653295330000|2022-05-23 08:42:10|8031.02|8031.02|8030.74|8030.74|8031.02|8031.02|8030.74|8030.74|0
1653295340000|2022-05-23 08:42:20|8031.86|8031.86|8031.86|8031.86|8031.86|8031.86|8031.86|8031.86|0
1653295350000|2022-05-23 08:42:30|8032.99|8032.99|8031.86|8031.86|8032.99|8032.99|8031.86|8031.86|0
1653295360000|2022-05-23 08:42:40|8031.3|8031.3|8026.22|8026.22|8031.3|8031.3|8026.22|8026.22|0
1653295370000|2022-05-23 08:42:50|8027.34|8027.34|8029.6|8029.6|8029.6|8029.6|8027.34|8027.34|0
1653295380000|2022-05-23 08:43:00|8028.47|8028.47|8027.3|8027.3|8028.47|8028.47|8027.3|8027.3|0
1653295390000|2022-05-23 08:43:10|8027.02|8027.02|8027.02|8027.02|8027.02|8027.02|8027.02|8027.02|0
1653295400000|2022-05-23 08:43:20|8028.15|8028.15|8028.12|8028.12|8028.15|8028.15|8027.02|8027.02|0
1653295420000|2022-05-23 08:43:40|8026.99|8026.99|8026.99|8026.99|8026.99|8026.99|8026.99|8026.99|0
1653295430000|2022-05-23 08:43:50|8027.03|8027.03|8029.29|8029.29|8029.29|8029.29|8027.03|8027.03|0
1653295440000|2022-05-23 08:44:00|8027.87|8027.87|8026.18|8026.18|8027.87|8027.87|8026.18|8026.18|0
1653295450000|2022-05-23 08:44:10|8026.14|8026.14|8025.58|8025.58|8026.14|8026.14|8025.58|8025.58|0
1653295460000|2022-05-23 08:44:20|8023.32|8023.32|8021.85|8021.85|8023.6|8023.6|8021.85|8021.85|0
1653295470000|2022-05-23 08:44:30|8021.28|8021.28|8022.98|8022.98|8022.98|8022.98|8021.28|8021.28|0
1653295490000|2022-05-23 08:44:50|8022.41|8022.41|8017.89|8017.89|8022.41|8022.41|8017.89|8017.89|0
1653295500000|2022-05-23 08:45:00|8016.76|8016.76|8017|8017|8017.28|8017.28|8015.07|8015.07|0
1653295510000|2022-05-23 08:45:10|8015.87|8015.87|8014.46|8014.46|8015.87|8015.87|8014.46|8014.46|0
1653295520000|2022-05-23 08:45:20|8015.59|8015.59|8015.59|8015.59|8015.59|8015.59|8015.59|8015.59|0
1653295530000|2022-05-23 08:45:30|8016.44|8016.44|8017|8017|8017|8017|8016.44|8016.44|0
1653295550000|2022-05-23 08:45:50|8020.39|8020.39|8020.39|8020.39|8020.39|8020.39|8020.39|8020.39|0
1653295560000|2022-05-23 08:46:00|8019.26|8019.26|8019.54|8019.54|8019.54|8019.54|8019.26|8019.26|0
1653295580000|2022-05-23 08:46:20|8020.11|8020.11|8020.42|8020.42|8021.55|8021.55|8020.11|8020.11|0
1653295590000|2022-05-23 08:46:30|8019.57|8019.57|8017.88|8017.88|8019.57|8019.57|8017.88|8017.88|0
1653295600000|2022-05-23 08:46:40|8018.16|8018.16|8017.88|8017.88|8018.44|8018.44|8017.59|8017.59|0
1653295620000|2022-05-23 08:47:00|8017.59|8017.59|8017.59|8017.59|8017.59|8017.59|8017.59|8017.59|0
1653295630000|2022-05-23 08:47:10|8018.44|8018.44|8018.44|8018.44|8018.44|8018.44|8018.44|8018.44|0
1653295650000|2022-05-23 08:47:30|8021.27|8021.27|8019.61|8019.61|8021.27|8021.27|8019.57|8019.57|0
1653295660000|2022-05-23 08:47:40|8019.64|8019.64|8019.64|8019.64|8019.64|8019.64|8019.64|8019.64|0
1653295670000|2022-05-23 08:47:50|8019.36|8019.36|8016.25|8016.25|8019.36|8019.36|8016.25|8016.25|0
1653295690000|2022-05-23 08:48:10|8016.53|8016.53|8019.92|8019.92|8019.92|8019.92|8016.53|8016.53|0
1653295700000|2022-05-23 08:48:20|8019.95|8019.95|8019.92|8019.92|8019.95|8019.95|8019.92|8019.92|0
1653295710000|2022-05-23 08:48:30|8022.18|8022.18|8023.31|8023.31|8023.31|8023.31|8022.18|8022.18|0
1653295720000|2022-05-23 08:48:40|8023.88|8023.88|8022.71|8022.71|8024.45|8024.45|8022.71|8022.71|0
1653295730000|2022-05-23 08:48:50|8023|8023|8023|8023|8023|8023|8023|8023|0
1653295740000|2022-05-23 08:49:00|8022.71|8022.71|8024.41|8024.41|8024.41|8024.41|8022.71|8022.71|0
1653295750000|2022-05-23 08:49:10|8023.28|8023.28|8021.27|8021.27|8023.28|8023.28|8021.27|8021.27|0
1653295760000|2022-05-23 08:49:20|8022.4|8022.4|8023.21|8023.21|8023.21|8023.21|8022.36|8022.36|0
1653295770000|2022-05-23 08:49:30|8023.49|8023.49|8023.49|8023.49|8023.49|8023.49|8023.49|8023.49|0
1653295780000|2022-05-23 08:49:40|8025.75|8025.75|8027.16|8027.16|8027.45|8027.45|8025.75|8025.75|0
1653295790000|2022-05-23 08:49:50|8027.27|8027.27|8027.27|8027.27|8027.27|8027.27|8027.27|8027.27|0
1653295810000|2022-05-23 08:50:10|8027.55|8027.55|8027.55|8027.55|8027.55|8027.55|8027.55|8027.55|0
1653295830000|2022-05-23 08:50:30|8027.27|8027.27|8025.49|8025.49|8027.27|8027.27|8025.49|8025.49|0
1653295840000|2022-05-23 08:50:40|8025.78|8025.78|8025.92|8025.92|8025.92|8025.92|8025.78|8025.78|0
1653295850000|2022-05-23 08:50:50|8025.94|8025.94|8025.95|8025.95|8025.95|8025.95|8025.94|8025.94|0
1653295860000|2022-05-23 08:51:00|8025.1|8025.1|8023.69|8023.69|8025.1|8025.1|8023.69|8023.69|0
1653295870000|2022-05-23 08:51:10|8024.26|8024.26|8026.57|8026.57|8026.57|8026.57|8024.26|8024.26|0
1653295880000|2022-05-23 08:51:20|8026.59|8026.59|8026.61|8026.61|8026.62|8026.62|8026.59|8026.59|0
1653295890000|2022-05-23 08:51:30|8028.86|8028.86|8028.84|8028.84|8028.86|8028.86|8028.83|8028.83|0
1653295900000|2022-05-23 08:51:40|8029.41|8029.41|8029.12|8029.12|8029.41|8029.41|8029.12|8029.12|0
1653295910000|2022-05-23 08:51:50|8029.14|8029.14|8029.98|8029.98|8030.27|8030.27|8029.14|8029.14|0
1653295920000|2022-05-23 08:52:00|8028.85|8028.85|8030.83|8030.83|8030.83|8030.83|8028.85|8028.85|0
1653295930000|2022-05-23 08:52:10|8031.12|8031.12|8031.4|8031.4|8031.4|8031.4|8031.12|8031.12|0
1653295940000|2022-05-23 08:52:20|8031.68|8031.68|8032.81|8032.81|8032.81|8032.81|8031.68|8031.68|0
1653295950000|2022-05-23 08:52:30|8032.77|8032.77|8032.84|8032.84|8032.84|8032.84|8032.75|8032.75|0
1653295960000|2022-05-23 08:52:40|8032.55|8032.55|8032.6|8032.6|8033.68|8033.68|8032.55|8032.55|0
1653295970000|2022-05-23 08:52:50|8032.62|8032.62|8032.62|8032.62|8032.62|8032.62|8032.62|8032.62|0
1653295980000|2022-05-23 08:53:00|8032.57|8032.57|8032.57|8032.57|8032.57|8032.57|8032.57|8032.57|0
1653295990000|2022-05-23 08:53:10|8032.29|8032.29|8032.29|8032.29|8032.57|8032.57|8032.29|8032.29|0
1653296000000|2022-05-23 08:53:20|8032.01|8032.01|8030.76|8030.76|8032.01|8032.01|8030.76|8030.76|0
1653296010000|2022-05-23 08:53:30|8030.72|8030.72|8028.47|8028.47|8031.04|8031.04|8028.45|8028.45|0
1653296020000|2022-05-23 08:53:40|8028.18|8028.18|8025.32|8025.32|8028.18|8028.18|8025.32|8025.32|0
1653296030000|2022-05-23 08:53:50|8025.44|8025.44|8026.57|8026.57|8026.57|8026.57|8025.44|8025.44|0
1653296040000|2022-05-23 08:54:00|8027.7|8027.7|8027.7|8027.7|8027.7|8027.7|8027.7|8027.7|0
1653296050000|2022-05-23 08:54:10|8025.44|8025.44|8026.29|8026.29|8026.29|8026.29|8025.44|8025.44|0
1653296060000|2022-05-23 08:54:20|8026.01|8026.01|8026.01|8026.01|8026.01|8026.01|8026.01|8026.01|0
1653296070000|2022-05-23 08:54:30|8027.14|8027.14|8027.14|8027.14|8027.14|8027.14|8027.14|8027.14|0
1653296080000|2022-05-23 08:54:40|8028.27|8028.27|8028.27|8028.27|8028.27|8028.27|8028.27|8028.27|0
1653296090000|2022-05-23 08:54:50|8029.4|8029.4|8029.67|8029.67|8029.68|8029.68|8029.4|8029.4|0
1653296100000|2022-05-23 08:55:00|8030.8|8030.8|8027.98|8027.98|8031.09|8031.09|8027.98|8027.98|0
1653296110000|2022-05-23 08:55:10|8028.26|8028.26|8028.55|8028.55|8028.55|8028.55|8028.26|8028.26|0
1653296120000|2022-05-23 08:55:20|8029.67|8029.67|8029.43|8029.43|8029.67|8029.67|8029.39|8029.39|0
1653296130000|2022-05-23 08:55:30|8029.39|8029.39|8029.11|8029.11|8029.39|8029.39|8029.11|8029.11|0
1653296140000|2022-05-23 08:55:40|8031.37|8031.37|8031.37|8031.37|8032.22|8032.22|8031.37|8031.37|0
1653296170000|2022-05-23 08:56:10|8032.49|8032.49|8032.49|8032.49|8032.49|8032.49|8032.49|8032.49|0
1653296180000|2022-05-23 08:56:20|8033.62|8033.62|8034.51|8034.51|8034.51|8034.51|8032.49|8032.49|0
1653296190000|2022-05-23 08:56:30|8034.23|8034.23|8036.49|8036.49|8036.49|8036.49|8034.23|8034.23|0
1653296200000|2022-05-23 08:56:40|8037.9|8037.9|8036.49|8036.49|8037.9|8037.9|8036.49|8036.49|0
1653296210000|2022-05-23 08:56:50|8037.62|8037.62|8036.49|8036.49|8037.62|8037.62|8036.49|8036.49|0
1653296230000|2022-05-23 08:57:10|8035.36|8035.36|8035.36|8035.36|8035.36|8035.36|8035.36|8035.36|0
1653296240000|2022-05-23 08:57:20|8035.64|8035.64|8036.28|8036.28|8036.28|8036.28|8035.08|8035.08|0
1653296250000|2022-05-23 08:57:30|8036.54|8036.54|8035.95|8035.95|8036.54|8036.54|8035.95|8035.95|0
1653296260000|2022-05-23 08:57:40|8037.08|8037.08|8037.08|8037.08|8037.08|8037.08|8037.08|8037.08|0
1653296270000|2022-05-23 08:57:50|8037.64|8037.64|8037.36|8037.36|8037.64|8037.64|8037.36|8037.36|0
1653296280000|2022-05-23 08:58:00|8037.38|8037.38|8035.17|8035.17|8037.4|8037.4|8035.14|8035.14|0
1653296290000|2022-05-23 08:58:10|8035.13|8035.13|8036.61|8036.61|8036.61|8036.61|8035.13|8035.13|0
1653296300000|2022-05-23 08:58:20|8036.33|8036.33|8036.61|8036.61|8036.61|8036.61|8036.33|8036.33|0
1653296310000|2022-05-23 08:58:30|8036.05|8036.05|8034.03|8034.03|8036.05|8036.05|8034.03|8034.03|0
1653296320000|2022-05-23 08:58:40|8034.32|8034.32|8034.32|8034.32|8034.32|8034.32|8034.32|8034.32|0
1653296330000|2022-05-23 08:58:50|8034.33|8034.33|8034.34|8034.34|8034.63|8034.63|8034.06|8034.06|0
1653296340000|2022-05-23 08:59:00|8033.22|8033.22|8034.34|8034.34|8034.34|8034.34|8033.22|8033.22|0
1653296350000|2022-05-23 08:59:10|8033.22|8033.22|8032.61|8032.61|8033.22|8033.22|8032.61|8032.61|0
1653296360000|2022-05-23 08:59:20|8032.58|8032.58|8032.29|8032.29|8032.58|8032.58|8032.29|8032.29|0
1653296370000|2022-05-23 08:59:30|8031.16|8031.16|8032.29|8032.29|8032.29|8032.29|8031.16|8031.16|0
1653296380000|2022-05-23 08:59:40|8031.73|8031.73|8031.73|8031.73|8032.01|8032.01|8031.73|8031.73|0
1653296390000|2022-05-23 08:59:50|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|0
1653296400000|2022-05-23 09:00:00|8029.19|8029.19|8029.23|8029.23|8029.23|8029.23|8029.19|8029.19|0
1653296410000|2022-05-23 09:00:10|8028.95|8028.95|8029.01|8029.01|8029.01|8029.01|8028.95|8028.95|0
1653296420000|2022-05-23 09:00:20|8028.91|8028.91|8028.32|8028.32|8028.91|8028.91|8028.03|8028.03|0
1653296430000|2022-05-23 09:00:30|8027.19|8027.19|8023.5|8023.5|8027.19|8027.19|8023.5|8023.5|0
1653296440000|2022-05-23 09:00:40|8022.37|8022.37|8022.37|8022.37|8022.37|8022.37|8022.37|8022.37|0
1653296450000|2022-05-23 09:00:50|8022.65|8022.65|8023.74|8023.74|8023.74|8023.74|8022.63|8022.63|0
1653296460000|2022-05-23 09:01:00|8023.46|8023.46|8023.46|8023.46|8023.46|8023.46|8023.46|8023.46|0
1653296480000|2022-05-23 09:01:20|8023.18|8023.18|8020.91|8020.91|8023.18|8023.18|8020.91|8020.91|0
1653296490000|2022-05-23 09:01:30|8019.78|8019.78|8020.02|8020.02|8020.02|8020.02|8019.44|8019.44|0
1653296500000|2022-05-23 09:01:40|8020.58|8020.58|8021.13|8021.13|8021.15|8021.15|8020.58|8020.58|0
1653296510000|2022-05-23 09:01:50|8020.85|8020.85|8022.82|8022.82|8023.1|8023.1|8020.85|8020.85|0
1653296520000|2022-05-23 09:02:00|8023.1|8023.1|8025.08|8025.08|8025.65|8025.65|8023.1|8023.1|0
1653296540000|2022-05-23 09:02:20|8024.8|8024.8|8023.39|8023.39|8024.8|8024.8|8023.39|8023.39|0
1653296550000|2022-05-23 09:02:30|8023.67|8023.67|8023.96|8023.96|8023.96|8023.96|8023.67|8023.67|0
1653296560000|2022-05-23 09:02:40|8023.83|8023.83|8024.4|8024.4|8024.4|8024.4|8023.83|8023.83|0
1653296570000|2022-05-23 09:02:50|8027.78|8027.78|8028.01|8028.01|8028.01|8028.01|8027.71|8027.71|0
1653296580000|2022-05-23 09:03:00|8028|8028|8028.04|8028.04|8028.04|8028.04|8028|8028|0
1653296590000|2022-05-23 09:03:10|8028.32|8028.32|8028.32|8028.32|8028.32|8028.32|8028.04|8028.04|0
1653296600000|2022-05-23 09:03:20|8028.04|8028.04|8028.88|8028.88|8030.29|8030.29|8028.04|8028.04|0
1653296620000|2022-05-23 09:03:40|8028.6|8028.6|8028.6|8028.6|8028.6|8028.6|8028.6|8028.6|0
1653296630000|2022-05-23 09:03:50|8028.65|8028.65|8031.76|8031.76|8032.88|8032.88|8028.65|8028.65|0
1653296640000|2022-05-23 09:04:00|8032.32|8032.32|8032.32|8032.32|8032.32|8032.32|8032.32|8032.32|0
1653296650000|2022-05-23 09:04:10|8031.76|8031.76|8031.78|8031.78|8031.78|8031.78|8031.76|8031.76|0
1653296660000|2022-05-23 09:04:20|8031.74|8031.74|8031.74|8031.74|8031.74|8031.74|8031.74|8031.74|0
1653296670000|2022-05-23 09:04:30|8031.46|8031.46|8030.61|8030.61|8031.46|8031.46|8030.33|8030.33|0
1653296680000|2022-05-23 09:04:40|8030.9|8030.9|8033.56|8033.56|8033.56|8033.56|8030.9|8030.9|0
1653296690000|2022-05-23 09:04:50|8033.53|8033.53|8032.35|8032.35|8033.53|8033.53|8032.35|8032.35|0
1653296700000|2022-05-23 09:05:00|8032.27|8032.27|8033.42|8033.42|8033.42|8033.42|8032.27|8032.27|0
1653296710000|2022-05-23 09:05:10|8033.47|8033.47|8033.74|8033.74|8033.76|8033.76|8033.47|8033.47|0
1653296720000|2022-05-23 09:05:20|8032.61|8032.61|8036.25|8036.25|8036.25|8036.25|8032.61|8032.61|0
1653296730000|2022-05-23 09:05:30|8036.26|8036.26|8035.98|8035.98|8036.26|8036.26|8035.98|8035.98|0
1653296750000|2022-05-23 09:05:50|8036.55|8036.55|8036.55|8036.55|8036.55|8036.55|8036.55|8036.55|0
1653296770000|2022-05-23 09:06:10|8036.26|8036.26|8036.26|8036.26|8036.26|8036.26|8036.26|8036.26|0
1653296780000|2022-05-23 09:06:20|8036.55|8036.55|8034.85|8034.85|8036.55|8036.55|8034.85|8034.85|0
1653296800000|2022-05-23 09:06:40|8034.57|8034.57|8034.57|8034.57|8034.57|8034.57|8034.57|8034.57|0
1653296820000|2022-05-23 09:07:00|8035.13|8035.13|8035.7|8035.7|8035.7|8035.7|8035.13|8035.13|0
1653296830000|2022-05-23 09:07:10|8036.83|8036.83|8038.03|8038.03|8038.03|8038.03|8036.83|8036.83|0
1653296840000|2022-05-23 09:07:20|8036.9|8036.9|8034.36|8034.36|8036.9|8036.9|8034.36|8034.36|0
1653296850000|2022-05-23 09:07:30|8034.33|8034.33|8032.64|8032.64|8034.33|8034.33|8032.64|8032.64|0
1653296860000|2022-05-23 09:07:40|8032.07|8032.07|8033.48|8033.48|8033.48|8033.48|8032.07|8032.07|0
1653296870000|2022-05-23 09:07:50|8034.61|8034.61|8036.02|8036.02|8036.02|8036.02|8034.61|8034.61|0
1653296880000|2022-05-23 09:08:00|8036.59|8036.59|8036.59|8036.59|8036.59|8036.59|8036.59|8036.59|0
1653296890000|2022-05-23 09:08:10|8037.72|8037.72|8035.46|8035.46|8037.72|8037.72|8035.46|8035.46|0
1653296900000|2022-05-23 09:08:20|8035.52|8035.52|8037.78|8037.78|8037.78|8037.78|8035.52|8035.52|0
1653296920000|2022-05-23 09:08:40|8038.91|8038.91|8039.19|8039.19|8039.19|8039.19|8038.91|8038.91|0
1653296930000|2022-05-23 09:08:50|8039.23|8039.23|8038.1|8038.1|8039.23|8039.23|8038.1|8038.1|0
1653296940000|2022-05-23 09:09:00|8039.23|8039.23|8039.51|8039.51|8040.64|8040.64|8039.23|8039.23|0
1653296960000|2022-05-23 09:09:20|8039.59|8039.59|8039.62|8039.62|8039.62|8039.62|8039.59|8039.59|0
1653296980000|2022-05-23 09:09:40|8039.33|8039.33|8039.31|8039.31|8039.33|8039.33|8038.75|8038.75|0
1653297000000|2022-05-23 09:10:00|8039.29|8039.29|8039.29|8039.29|8039.29|8039.29|8039.29|8039.29|0
1653297020000|2022-05-23 09:10:20|8038.17|8038.17|8038.45|8038.45|8038.45|8038.45|8037.88|8037.88|0
1653297030000|2022-05-23 09:10:30|8039.02|8039.02|8040.14|8040.14|8040.14|8040.14|8039.02|8039.02|0
1653297060000|2022-05-23 09:11:00|8040.17|8040.17|8041.07|8041.07|8041.07|8041.07|8040.17|8040.17|0
1653297070000|2022-05-23 09:11:10|8041.35|8041.35|8041.35|8041.35|8041.35|8041.35|8041.35|8041.35|0
1653297080000|2022-05-23 09:11:20|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|0
1653297090000|2022-05-23 09:11:30|8041.96|8041.96|8041.96|8041.96|8041.96|8041.96|8041.96|8041.96|0
1653297110000|2022-05-23 09:11:50|8043.09|8043.09|8042.52|8042.52|8043.09|8043.09|8042.52|8042.52|0
1653297120000|2022-05-23 09:12:00|8041.95|8041.95|8038.84|8038.84|8041.95|8041.95|8038.84|8038.84|0
1653297130000|2022-05-23 09:12:10|8038.82|8038.82|8038.45|8038.45|8038.82|8038.82|8038.45|8038.45|0
1653297140000|2022-05-23 09:12:20|8039.02|8039.02|8041.27|8041.27|8041.27|8041.27|8039.02|8039.02|0
1653297150000|2022-05-23 09:12:30|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|0
1653297160000|2022-05-23 09:12:40|8040.43|8040.43|8040.43|8040.43|8040.43|8040.43|8040.43|8040.43|0
1653297180000|2022-05-23 09:13:00|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|0
1653297190000|2022-05-23 09:13:10|8040.15|8040.15|8039.59|8039.59|8040.15|8040.15|8039.59|8039.59|0
1653297200000|2022-05-23 09:13:20|8038.46|8038.46|8041|8041|8041|8041|8038.46|8038.46|0
1653297210000|2022-05-23 09:13:30|8040.93|8040.93|8039.51|8039.51|8040.93|8040.93|8039.51|8039.51|0
1653297220000|2022-05-23 09:13:40|8039.23|8039.23|8036.69|8036.69|8039.23|8039.23|8036.69|8036.69|0
1653297240000|2022-05-23 09:14:00|8035.56|8035.56|8035.23|8035.23|8035.56|8035.56|8035.23|8035.23|0
1653297260000|2022-05-23 09:14:20|8034.95|8034.95|8032.12|8032.12|8034.95|8034.95|8032.12|8032.12|0
1653297270000|2022-05-23 09:14:30|8030.99|8030.99|8029.23|8029.23|8030.99|8030.99|8029.23|8029.23|0
1653297280000|2022-05-23 09:14:40|8030.36|8030.36|8030.36|8030.36|8030.36|8030.36|8030.36|8030.36|0
1653297290000|2022-05-23 09:14:50|8029.23|8029.23|8030.36|8030.36|8030.36|8030.36|8029.23|8029.23|0
1653297300000|2022-05-23 09:15:00|8030.92|8030.92|8029.81|8029.81|8030.94|8030.94|8029.81|8029.81|0
1653297310000|2022-05-23 09:15:10|8028.68|8028.68|8028.68|8028.68|8028.68|8028.68|8028.68|8028.68|0
1653297320000|2022-05-23 09:15:20|8028.4|8028.4|8025.01|8025.01|8028.4|8028.4|8025.01|8025.01|0
1653297330000|2022-05-23 09:15:30|8024.97|8024.97|8020.62|8020.62|8024.97|8024.97|8020.62|8020.62|0
1653297340000|2022-05-23 09:15:40|8020.56|8020.56|8019.45|8019.45|8020.6|8020.6|8019.45|8019.45|0
1653297350000|2022-05-23 09:15:50|8018.32|8018.32|8018.59|8018.59|8019.45|8019.45|8018.32|8018.32|0
1653297360000|2022-05-23 09:16:00|8018.3|8018.3|8014.92|8014.92|8018.3|8018.3|8014.63|8014.63|0
1653297370000|2022-05-23 09:16:10|8014.63|8014.63|8015.76|8015.76|8015.76|8015.76|8014.63|8014.63|0
1653297390000|2022-05-23 09:16:30|8015.48|8015.48|8016.31|8016.31|8016.31|8016.31|8015.46|8015.46|0
1653297400000|2022-05-23 09:16:40|8017.44|8017.44|8017.37|8017.37|8017.44|8017.44|8017.37|8017.37|0
1653297410000|2022-05-23 09:16:50|8019.35|8019.35|8019.35|8019.35|8019.35|8019.35|8019.35|8019.35|0
1653297420000|2022-05-23 09:17:00|8019.06|8019.06|8017.93|8017.93|8019.06|8019.06|8017.93|8017.93|0
1653297430000|2022-05-23 09:17:10|8020.19|8020.19|8019.06|8019.06|8020.19|8020.19|8019.06|8019.06|0
1653297440000|2022-05-23 09:17:20|8018.78|8018.78|8018.78|8018.78|8018.78|8018.78|8018.78|8018.78|0
1653297450000|2022-05-23 09:17:30|8019.06|8019.06|8019.35|8019.35|8019.35|8019.35|8019.06|8019.06|0
1653297460000|2022-05-23 09:17:40|8019.06|8019.06|8019.91|8019.91|8019.91|8019.91|8019.06|8019.06|0
1653297470000|2022-05-23 09:17:50|8021.04|8021.04|8021.61|8021.61|8021.89|8021.89|8021.04|8021.04|0
1653297480000|2022-05-23 09:18:00|8022.74|8022.74|8022.74|8022.74|8022.74|8022.74|8022.74|8022.74|0
1653297500000|2022-05-23 09:18:20|8023.3|8023.3|8021.89|8021.89|8023.3|8023.3|8020.47|8020.47|0
1653297530000|2022-05-23 09:18:50|8023.02|8023.02|8023.02|8023.02|8023.02|8023.02|8023.02|8023.02|0
1653297540000|2022-05-23 09:19:00|8021.89|8021.89|8021.33|8021.33|8021.89|8021.89|8021.33|8021.33|0
1653297550000|2022-05-23 09:19:10|8021.04|8021.04|8020.76|8020.76|8021.04|8021.04|8020.76|8020.76|0
1653297560000|2022-05-23 09:19:20|8020.72|8020.72|8020.72|8020.72|8020.72|8020.72|8020.72|8020.72|0
1653297570000|2022-05-23 09:19:30|8021|8021|8019.31|8019.31|8021|8021|8019.31|8019.31|0
1653297580000|2022-05-23 09:19:40|8019.87|8019.87|8020.16|8020.16|8020.16|8020.16|8019.87|8019.87|0
1653297590000|2022-05-23 09:19:50|8019.03|8019.03|8019.03|8019.03|8019.03|8019.03|8019.03|8019.03|0
1653297610000|2022-05-23 09:20:10|8018.99|8018.99|8014.45|8014.45|8018.99|8018.99|8014.45|8014.45|0
1653297620000|2022-05-23 09:20:20|8013.89|8013.89|8012.67|8012.67|8013.89|8013.89|8011.55|8011.55|0
1653297630000|2022-05-23 09:20:30|8013.24|8013.24|8015.5|8015.5|8016.63|8016.63|8013.24|8013.24|0
1653297640000|2022-05-23 09:20:40|8015.52|8015.52|8016.65|8016.65|8016.65|8016.65|8015.52|8015.52|0
1653297650000|2022-05-23 09:20:50|8017.78|8017.78|8017.21|8017.21|8017.78|8017.78|8017.21|8017.21|0
1653297660000|2022-05-23 09:21:00|8016.93|8016.93|8016.93|8016.93|8016.93|8016.93|8016.93|8016.93|0
1653297670000|2022-05-23 09:21:10|8017.21|8017.21|8017.21|8017.21|8017.21|8017.21|8017.21|8017.21|0
1653297690000|2022-05-23 09:21:30|8017.78|8017.78|8018.06|8018.06|8018.06|8018.06|8017.78|8017.78|0
1653297700000|2022-05-23 09:21:40|8017.78|8017.78|8017.5|8017.5|8017.78|8017.78|8017.5|8017.5|0
1653297710000|2022-05-23 09:21:50|8018.62|8018.62|8018.62|8018.62|8018.62|8018.62|8018.62|8018.62|0
1653297720000|2022-05-23 09:22:00|8018.61|8018.61|8018.61|8018.61|8018.61|8018.61|8018.61|8018.61|0
1653297740000|2022-05-23 09:22:20|8019.73|8019.73|8020.87|8020.87|8020.87|8020.87|8019.73|8019.73|0
1653297750000|2022-05-23 09:22:30|8020.58|8020.58|8020.58|8020.58|8020.58|8020.58|8020.58|8020.58|0
1653297770000|2022-05-23 09:22:50|8020.6|8020.6|8020.57|8020.57|8020.6|8020.6|8020.57|8020.57|0
1653297780000|2022-05-23 09:23:00|8020.58|8020.58|8021.69|8021.69|8021.69|8021.69|8020.56|8020.56|0
1653297800000|2022-05-23 09:23:20|8022.25|8022.25|8023.39|8023.39|8023.39|8023.39|8022.25|8022.25|0
1653297810000|2022-05-23 09:23:30|8023.11|8023.11|8023.11|8023.11|8023.11|8023.11|8023.11|8023.11|0
1653297820000|2022-05-23 09:23:40|8021.98|8021.98|8021.7|8021.7|8021.98|8021.98|8021.7|8021.7|0
1653297830000|2022-05-23 09:23:50|8021.98|8021.98|8021.98|8021.98|8021.98|8021.98|8021.98|8021.98|0
1653297840000|2022-05-23 09:24:00|8022.08|8022.08|8022.69|8022.69|8022.69|8022.69|8022.08|8022.08|0
1653297850000|2022-05-23 09:24:10|8020.99|8020.99|8020.71|8020.71|8020.99|8020.99|8020.71|8020.71|0
1653297870000|2022-05-23 09:24:30|8020.43|8020.43|8020.43|8020.43|8020.43|8020.43|8020.43|8020.43|0
1653297880000|2022-05-23 09:24:40|8021.55|8021.55|8021.55|8021.55|8021.55|8021.55|8021.55|8021.55|0
1653297890000|2022-05-23 09:24:50|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|0
1653297900000|2022-05-23 09:25:00|8023.82|8023.82|8023.82|8023.82|8023.82|8023.82|8023.82|8023.82|0
1653297910000|2022-05-23 09:25:10|8022.69|8022.69|8023.82|8023.82|8023.82|8023.82|8022.69|8022.69|0
1653297920000|2022-05-23 09:25:20|8022.69|8022.69|8022.69|8022.69|8022.69|8022.69|8022.69|8022.69|0
1653297940000|2022-05-23 09:25:40|8023.25|8023.25|8023.82|8023.82|8023.82|8023.82|8022.69|8022.69|0
1653297950000|2022-05-23 09:25:50|8023.53|8023.53|8023.82|8023.82|8023.82|8023.82|8023.53|8023.53|0
1653297960000|2022-05-23 09:26:00|8023.53|8023.53|8021.28|8021.28|8023.53|8023.53|8021.28|8021.28|0
1653297970000|2022-05-23 09:26:10|8021.3|8021.3|8021.35|8021.35|8021.35|8021.35|8021.3|8021.3|0
1653297980000|2022-05-23 09:26:20|8021.64|8021.64|8025.06|8025.06|8025.06|8025.06|8021.64|8021.64|0
1653297990000|2022-05-23 09:26:30|8024.98|8024.98|8025.82|8025.82|8025.82|8025.82|8024.96|8024.96|0
1653298000000|2022-05-23 09:26:40|8025.8|8025.8|8026.92|8026.92|8026.92|8026.92|8025.8|8025.8|0
1653298020000|2022-05-23 09:27:00|8027.21|8027.21|8027.46|8027.46|8027.49|8027.49|8027.21|8027.21|0
1653298030000|2022-05-23 09:27:10|8026.9|8026.9|8027.18|8027.18|8027.18|8027.18|8026.9|8026.9|0
1653298040000|2022-05-23 09:27:20|8028.31|8028.31|8028.31|8028.31|8028.31|8028.31|8028.31|8028.31|0
1653298050000|2022-05-23 09:27:30|8028.59|8028.59|8028.31|8028.31|8028.59|8028.59|8026.9|8026.9|0
1653298060000|2022-05-23 09:27:40|8028.3|8028.3|8028.29|8028.29|8028.31|8028.31|8028.28|8028.28|0
1653298070000|2022-05-23 09:27:50|8029.42|8029.42|8030.27|8030.27|8030.27|8030.27|8029.42|8029.42|0
1653298100000|2022-05-23 09:28:20|8030.83|8030.83|8030.83|8030.83|8030.83|8030.83|8030.83|8030.83|0
1653298110000|2022-05-23 09:28:30|8030.86|8030.86|8030.86|8030.86|8030.86|8030.86|8030.86|8030.86|0
1653298120000|2022-05-23 09:28:40|8030.89|8030.89|8033.71|8033.71|8033.71|8033.71|8030.89|8030.89|0
1653298130000|2022-05-23 09:28:50|8033.72|8033.72|8034.06|8034.06|8034.06|8034.06|8033.72|8033.72|0
1653298140000|2022-05-23 09:29:00|8035.19|8035.19|8034.31|8034.31|8035.19|8035.19|8033.49|8033.49|0
1653298150000|2022-05-23 09:29:10|8034.3|8034.3|8033.14|8033.14|8034.3|8034.3|8033.14|8033.14|0
1653298160000|2022-05-23 09:29:20|8034.26|8034.26|8033.13|8033.13|8034.26|8034.26|8033.13|8033.13|0
1653298170000|2022-05-23 09:29:30|8033.11|8033.11|8033.68|8033.68|8033.68|8033.68|8031.99|8031.99|0
1653298180000|2022-05-23 09:29:40|8034.81|8034.81|8034.57|8034.57|8034.85|8034.85|8034.57|8034.57|0
1653298190000|2022-05-23 09:29:50|8034.53|8034.53|8034.53|8034.53|8034.53|8034.53|8034.53|8034.53|0
1653298200000|2022-05-23 09:30:00|8034.55|8034.55|8036.22|8036.22|8036.24|8036.24|8034.55|8034.55|0
1653298210000|2022-05-23 09:30:10|8036.51|8036.51|8036.76|8036.76|8036.78|8036.78|8036.45|8036.45|0
1653298220000|2022-05-23 09:30:20|8036.82|8036.82|8038.87|8038.87|8039.72|8039.72|8036.82|8036.82|0
1653298230000|2022-05-23 09:30:30|8038.89|8038.89|8037.75|8037.75|8038.89|8038.89|8037.75|8037.75|0
1653298240000|2022-05-23 09:30:40|8037.19|8037.19|8037.19|8037.19|8037.19|8037.19|8037.19|8037.19|0
1653298250000|2022-05-23 09:30:50|8036.9|8036.9|8036.96|8036.96|8036.96|8036.96|8036.9|8036.9|0
1653298260000|2022-05-23 09:31:00|8036.99|8036.99|8038.11|8038.11|8038.11|8038.11|8036.99|8036.99|0
1653298270000|2022-05-23 09:31:10|8038.15|8038.15|8038.15|8038.15|8038.15|8038.15|8038.15|8038.15|0
1653298290000|2022-05-23 09:31:30|8038.16|8038.16|8037.04|8037.04|8038.16|8038.16|8037.02|8037.02|0
1653298300000|2022-05-23 09:31:40|8035.92|8035.92|8035.92|8035.92|8035.92|8035.92|8035.92|8035.92|0
1653298310000|2022-05-23 09:31:50|8035.63|8035.63|8035.63|8035.63|8035.63|8035.63|8035.63|8035.63|0
1653298320000|2022-05-23 09:32:00|8035.65|8035.65|8036.51|8036.51|8036.51|8036.51|8035.65|8035.65|0
1653298330000|2022-05-23 09:32:10|8036.81|8036.81|8036.84|8036.84|8037.94|8037.94|8036.81|8036.81|0
1653298340000|2022-05-23 09:32:20|8037.97|8037.97|8037.97|8037.97|8037.97|8037.97|8037.97|8037.97|0
1653298350000|2022-05-23 09:32:30|8037.94|8037.94|8038.23|8038.23|8038.23|8038.23|8037.94|8037.94|0
1653298360000|2022-05-23 09:32:40|8038.51|8038.51|8038.79|8038.79|8038.79|8038.79|8038.51|8038.51|0
1653298370000|2022-05-23 09:32:50|8038.51|8038.51|8037.66|8037.66|8038.51|8038.51|8037.66|8037.66|0
1653298380000|2022-05-23 09:33:00|8038.23|8038.23|8040.28|8040.28|8041.12|8041.12|8038.23|8038.23|0
1653298390000|2022-05-23 09:33:10|8041.41|8041.41|8041.65|8041.65|8042.55|8042.55|8041.41|8041.41|0
1653298400000|2022-05-23 09:33:20|8041.72|8041.72|8041.72|8041.72|8041.72|8041.72|8041.72|8041.72|0
1653298410000|2022-05-23 09:33:30|8042.85|8042.85|8042.81|8042.81|8042.85|8042.85|8042.81|8042.81|0
1653298420000|2022-05-23 09:33:40|8042.88|8042.88|8044.01|8044.01|8044.01|8044.01|8042.88|8042.88|0
1653298430000|2022-05-23 09:33:50|8041.75|8041.75|8044.02|8044.02|8045.15|8045.15|8041.75|8041.75|0
1653298440000|2022-05-23 09:34:00|8044.07|8044.07|8046.99|8046.99|8046.99|8046.99|8044.07|8044.07|0
1653298450000|2022-05-23 09:34:10|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|0
1653298460000|2022-05-23 09:34:20|8047.31|8047.31|8047.35|8047.35|8047.35|8047.35|8047.31|8047.31|0
1653298470000|2022-05-23 09:34:30|8046.22|8046.22|8044.51|8044.51|8046.22|8046.22|8044.51|8044.51|0
1653298480000|2022-05-23 09:34:40|8044.47|8044.47|8045.66|8045.66|8045.66|8045.66|8044.47|8044.47|0
1653298490000|2022-05-23 09:34:50|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|0
1653298500000|2022-05-23 09:35:00|8045.37|8045.37|8047.91|8047.91|8047.91|8047.91|8045.37|8045.37|0
1653298510000|2022-05-23 09:35:10|8048.01|8048.01|8047.99|8047.99|8048.04|8048.04|8047.99|8047.99|0
1653298520000|2022-05-23 09:35:20|8047.96|8047.96|8048.59|8048.59|8048.63|8048.63|8047.96|8047.96|0
1653298530000|2022-05-23 09:35:30|8048.3|8048.3|8048.28|8048.28|8048.3|8048.3|8048.28|8048.28|0
1653298540000|2022-05-23 09:35:40|8049.41|8049.41|8049.13|8049.13|8049.41|8049.41|8049.13|8049.13|0
1653298550000|2022-05-23 09:35:50|8048.85|8048.85|8047.72|8047.72|8048.85|8048.85|8047.72|8047.72|0
1653298560000|2022-05-23 09:36:00|8048.28|8048.28|8048.57|8048.57|8048.57|8048.57|8048.28|8048.28|0
1653298570000|2022-05-23 09:36:10|8049.7|8049.7|8049.67|8049.67|8049.7|8049.7|8049.67|8049.67|0
1653298580000|2022-05-23 09:36:20|8050.24|8050.24|8051.58|8051.58|8052.78|8052.78|8050.24|8050.24|0
1653298590000|2022-05-23 09:36:30|8051.01|8051.01|8050.16|8050.16|8051.01|8051.01|8050.16|8050.16|0
1653298600000|2022-05-23 09:36:40|8050.73|8050.73|8050.73|8050.73|8050.73|8050.73|8050.72|8050.72|0
1653298610000|2022-05-23 09:36:50|8050.16|8050.16|8050.16|8050.16|8050.16|8050.16|8050.16|8050.16|0
1653298620000|2022-05-23 09:37:00|8049.03|8049.03|8049.03|8049.03|8049.03|8049.03|8049.03|8049.03|0
1653298630000|2022-05-23 09:37:10|8048.47|8048.47|8049.6|8049.6|8049.6|8049.6|8048.47|8048.47|0
1653298640000|2022-05-23 09:37:20|8049.88|8049.88|8049.6|8049.6|8049.88|8049.88|8049.31|8049.31|0
1653298650000|2022-05-23 09:37:30|8047.9|8047.9|8050.72|8050.72|8050.72|8050.72|8047.33|8047.33|0
1653298660000|2022-05-23 09:37:40|8051.01|8051.01|8049.6|8049.6|8051.01|8051.01|8049.6|8049.6|0
1653298670000|2022-05-23 09:37:50|8049.88|8049.88|8049.88|8049.88|8049.88|8049.88|8049.6|8049.6|0
1653298680000|2022-05-23 09:38:00|8050.45|8050.45|8052.47|8052.47|8052.47|8052.47|8050.45|8050.45|0
1653298700000|2022-05-23 09:38:20|8053.6|8053.6|8048.79|8048.79|8053.6|8053.6|8048.79|8048.79|0
1653298710000|2022-05-23 09:38:30|8050.2|8050.2|8050.2|8050.2|8050.2|8050.2|8050.2|8050.2|0
1653298720000|2022-05-23 09:38:40|8049.08|8049.08|8049.08|8049.08|8049.08|8049.08|8049.08|8049.08|0
1653298740000|2022-05-23 09:39:00|8050.2|8050.2|8050.2|8050.2|8050.2|8050.2|8050.2|8050.2|0
1653298750000|2022-05-23 09:39:10|8050.77|8050.77|8051.86|8051.86|8051.9|8051.9|8050.77|8050.77|0
1653298760000|2022-05-23 09:39:20|8052.43|8052.43|8052.43|8052.43|8052.43|8052.43|8052.43|8052.43|0
1653298770000|2022-05-23 09:39:30|8052.15|8052.15|8053.28|8053.28|8053.28|8053.28|8052.15|8052.15|0
1653298780000|2022-05-23 09:39:40|8053|8053|8052.68|8052.68|8053|8053|8052.68|8052.68|0
1653298790000|2022-05-23 09:39:50|8052.96|8052.96|8054.09|8054.09|8054.09|8054.09|8052.96|8052.96|0
1653298800000|2022-05-23 09:40:00|8054.65|8054.65|8052.41|8052.41|8054.65|8054.65|8052.41|8052.41|0
1653298810000|2022-05-23 09:40:10|8051.84|8051.84|8052.69|8052.69|8052.69|8052.69|8051.56|8051.56|0
1653298820000|2022-05-23 09:40:20|8053.82|8053.82|8053.82|8053.82|8053.82|8053.82|8053.82|8053.82|0
1653298830000|2022-05-23 09:40:30|8052.69|8052.69|8052.69|8052.69|8052.69|8052.69|8052.69|8052.69|0
1653298850000|2022-05-23 09:40:50|8052.68|8052.68|8053.81|8053.81|8053.81|8053.81|8052.68|8052.68|0
1653298860000|2022-05-23 09:41:00|8052.96|8052.96|8052.68|8052.68|8052.96|8052.96|8052.68|8052.68|0
1653298870000|2022-05-23 09:41:10|8053.81|8053.81|8056.35|8056.35|8056.35|8056.35|8053.81|8053.81|0
1653298890000|2022-05-23 09:41:30|8056.07|8056.07|8054.09|8054.09|8056.07|8056.07|8052.96|8052.96|0
1653298900000|2022-05-23 09:41:40|8053.81|8053.81|8053.51|8053.51|8053.81|8053.81|8053.51|8053.51|0
1653298910000|2022-05-23 09:41:50|8053.55|8053.55|8053.55|8053.55|8053.55|8053.55|8053.55|8053.55|0
1653298920000|2022-05-23 09:42:00|8053.54|8053.54|8051.85|8051.85|8054.39|8054.39|8051.85|8051.85|0
1653298930000|2022-05-23 09:42:10|8050.72|8050.72|8051.29|8051.29|8051.29|8051.29|8050.72|8050.72|0
1653298950000|2022-05-23 09:42:30|8052.42|8052.42|8052.98|8052.98|8052.98|8052.98|8052.42|8052.42|0
1653298970000|2022-05-23 09:42:50|8054.11|8054.11|8054.3|8054.3|8054.3|8054.3|8054.11|8054.11|0
1653298980000|2022-05-23 09:43:00|8054.02|8054.02|8052.66|8052.66|8054.02|8054.02|8052.66|8052.66|0
1653298990000|2022-05-23 09:43:10|8053.79|8053.79|8055.21|8055.21|8055.21|8055.21|8053.79|8053.79|0
1653299010000|2022-05-23 09:43:30|8054.64|8054.64|8052.67|8052.67|8054.64|8054.64|8052.67|8052.67|0
1653299040000|2022-05-23 09:44:00|8052.66|8052.66|8053.79|8053.79|8053.79|8053.79|8052.66|8052.66|0
1653299050000|2022-05-23 09:44:10|8053.78|8053.78|8053.8|8053.8|8053.8|8053.8|8053.78|8053.78|0
1653299060000|2022-05-23 09:44:20|8054.09|8054.09|8053.2|8053.2|8054.09|8054.09|8053.2|8053.2|0
1653299070000|2022-05-23 09:44:30|8053.18|8053.18|8053.46|8053.46|8053.46|8053.46|8053.18|8053.18|0
1653299080000|2022-05-23 09:44:40|8054.31|8054.31|8053.74|8053.74|8054.31|8054.31|8053.74|8053.74|0
1653299090000|2022-05-23 09:44:50|8053.83|8053.83|8054.41|8054.41|8054.41|8054.41|8053.83|8053.83|0
1653299100000|2022-05-23 09:45:00|8054.38|8054.38|8053.22|8053.22|8054.38|8054.38|8053.22|8053.22|0
1653299110000|2022-05-23 09:45:10|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|0
1653299140000|2022-05-23 09:45:40|8052.37|8052.37|8051.24|8051.24|8054.63|8054.63|8051.24|8051.24|0
1653299150000|2022-05-23 09:45:50|8052.37|8052.37|8049.6|8049.6|8052.37|8052.37|8049.6|8049.6|0
1653299160000|2022-05-23 09:46:00|8049.56|8049.56|8048.53|8048.53|8049.66|8049.66|8048.53|8048.53|0
1653299170000|2022-05-23 09:46:10|8048.24|8048.24|8049.09|8049.09|8049.09|8049.09|8048.24|8048.24|0
1653299180000|2022-05-23 09:46:20|8049.06|8049.06|8049.03|8049.03|8049.06|8049.06|8049.03|8049.03|0
1653299190000|2022-05-23 09:46:30|8048.75|8048.75|8048.8|8048.8|8049.08|8049.08|8048.75|8048.75|0
1653299200000|2022-05-23 09:46:40|8047.67|8047.67|8047.67|8047.67|8047.67|8047.67|8047.67|8047.67|0
1653299210000|2022-05-23 09:46:50|8047.39|8047.39|8047.39|8047.39|8047.39|8047.39|8047.39|8047.39|0
1653299220000|2022-05-23 09:47:00|8048.52|8048.52|8046.26|8046.26|8048.52|8048.52|8046.26|8046.26|0
1653299240000|2022-05-23 09:47:20|8045.69|8045.69|8045.19|8045.19|8045.69|8045.69|8044|8044|0
1653299250000|2022-05-23 09:47:30|8045.2|8045.2|8045.47|8045.47|8045.47|8045.47|8045.18|8045.18|0
1653299260000|2022-05-23 09:47:40|8044.9|8044.9|8044.05|8044.05|8045.18|8045.18|8044.05|8044.05|0
1653299270000|2022-05-23 09:47:50|8044.09|8044.09|8044.09|8044.09|8044.66|8044.66|8044.09|8044.09|0
1653299280000|2022-05-23 09:48:00|8044.02|8044.02|8045.71|8045.71|8045.71|8045.71|8044.02|8044.02|0
1653299290000|2022-05-23 09:48:10|8046.56|8046.56|8046.85|8046.85|8046.85|8046.85|8046.56|8046.56|0
1653299310000|2022-05-23 09:48:30|8046.56|8046.56|8046.56|8046.56|8046.56|8046.56|8046.56|8046.56|0
1653299320000|2022-05-23 09:48:40|8047.69|8047.69|8047.7|8047.7|8048.58|8048.58|8047.69|8047.69|0
1653299330000|2022-05-23 09:48:50|8048.55|8048.55|8049.7|8049.7|8049.7|8049.7|8048.55|8048.55|0
1653299340000|2022-05-23 09:49:00|8049.42|8049.42|8049.42|8049.42|8049.42|8049.42|8049.42|8049.42|0
1653299360000|2022-05-23 09:49:20|8049.98|8049.98|8049.68|8049.68|8049.98|8049.98|8049.68|8049.68|0
1653299370000|2022-05-23 09:49:30|8049.4|8049.4|8049.4|8049.4|8049.4|8049.4|8049.4|8049.4|0
1653299380000|2022-05-23 09:49:40|8048.27|8048.27|8047.98|8047.98|8048.27|8048.27|8047.98|8047.98|0
1653299400000|2022-05-23 09:50:00|8049.11|8049.11|8049.17|8049.17|8049.17|8049.17|8049.11|8049.11|0
1653299410000|2022-05-23 09:50:10|8049.11|8049.11|8049.11|8049.11|8049.11|8049.11|8049.11|8049.11|0
1653299430000|2022-05-23 09:50:30|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|0
1653299440000|2022-05-23 09:50:40|8047.98|8047.98|8047.98|8047.98|8047.98|8047.98|8047.98|8047.98|0
1653299450000|2022-05-23 09:50:50|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|0
1653299470000|2022-05-23 09:51:10|8046.57|8046.57|8044.56|8044.56|8046.57|8046.57|8044.56|8044.56|0
1653299480000|2022-05-23 09:51:20|8044.27|8044.27|8042.86|8042.86|8044.27|8044.27|8042.86|8042.86|0
1653299500000|2022-05-23 09:51:40|8042.9|8042.9|8041.77|8041.77|8042.9|8042.9|8041.77|8041.77|0
1653299510000|2022-05-23 09:51:50|8041.44|8041.44|8041.44|8041.44|8041.44|8041.44|8041.44|8041.44|0
1653299530000|2022-05-23 09:52:10|8041.73|8041.73|8042.86|8042.86|8042.86|8042.86|8041.73|8041.73|0
1653299560000|2022-05-23 09:52:40|8045.12|8045.12|8045.12|8045.12|8045.12|8045.12|8045.12|8045.12|0
1653299590000|2022-05-23 09:53:10|8045.97|8045.97|8045.97|8045.97|8045.97|8045.97|8045.97|8045.97|0
1653299600000|2022-05-23 09:53:20|8045.4|8045.4|8043.93|8043.93|8045.68|8045.68|8043.93|8043.93|0
1653299610000|2022-05-23 09:53:30|8042.8|8042.8|8042.85|8042.85|8042.85|8042.85|8042.8|8042.8|0
1653299620000|2022-05-23 09:53:40|8043.41|8043.41|8044.82|8044.82|8044.82|8044.82|8043.41|8043.41|0
1653299630000|2022-05-23 09:53:50|8044.54|8044.54|8044.48|8044.48|8044.54|8044.54|8044.48|8044.48|0
1653299640000|2022-05-23 09:54:00|8044.45|8044.45|8044.45|8044.45|8044.45|8044.45|8044.45|8044.45|0
1653299660000|2022-05-23 09:54:20|8044.41|8044.41|8044.41|8044.41|8044.41|8044.41|8044.41|8044.41|0
1653299680000|2022-05-23 09:54:40|8044.35|8044.35|8044.35|8044.35|8044.35|8044.35|8044.35|8044.35|0
1653299690000|2022-05-23 09:54:50|8044.31|8044.31|8044.28|8044.28|8044.31|8044.31|8044.28|8044.28|0
1653299700000|2022-05-23 09:55:00|8044|8044|8044|8044|8044|8044|8044|8044|0
1653299720000|2022-05-23 09:55:20|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|0
1653299740000|2022-05-23 09:55:40|8044|8044|8044.02|8044.02|8044.02|8044.02|8044|8044|0
1653299750000|2022-05-23 09:55:50|8044.05|8044.05|8044.33|8044.33|8044.33|8044.33|8044.05|8044.05|0
1653299770000|2022-05-23 09:56:10|8044.05|8044.05|8044.05|8044.05|8044.05|8044.05|8044.05|8044.05|0
1653299780000|2022-05-23 09:56:20|8043.76|8043.76|8041.22|8041.22|8043.76|8043.76|8041.22|8041.22|0
1653299790000|2022-05-23 09:56:30|8042.35|8042.35|8042.35|8042.35|8042.35|8042.35|8042.35|8042.35|0
1653299800000|2022-05-23 09:56:40|8042.92|8042.92|8042.92|8042.92|8042.92|8042.92|8042.92|8042.92|0
1653299830000|2022-05-23 09:57:10|8041.79|8041.79|8038.96|8038.96|8041.79|8041.79|8038.96|8038.96|0
1653299840000|2022-05-23 09:57:20|8039.04|8039.04|8036.19|8036.19|8039.04|8039.04|8036.19|8036.19|0
1653299850000|2022-05-23 09:57:30|8036.14|8036.14|8036.12|8036.12|8036.14|8036.14|8036.12|8036.12|0
1653299860000|2022-05-23 09:57:40|8037.24|8037.24|8037.53|8037.53|8037.53|8037.53|8037.24|8037.24|0
1653299870000|2022-05-23 09:57:50|8037.81|8037.81|8037.81|8037.81|8037.81|8037.81|8037.81|8037.81|0
1653299880000|2022-05-23 09:58:00|8038.38|8038.38|8039.02|8039.02|8039.02|8039.02|8038.38|8038.38|0
1653299890000|2022-05-23 09:58:10|8039.06|8039.06|8040.19|8040.19|8040.19|8040.19|8039.06|8039.06|0
1653299900000|2022-05-23 09:58:20|8040.76|8040.76|8041.89|8041.89|8041.89|8041.89|8040.76|8040.76|0
1653299910000|2022-05-23 09:58:30|8042.45|8042.45|8043.58|8043.58|8043.58|8043.58|8042.45|8042.45|0
1653299920000|2022-05-23 09:58:40|8043.62|8043.62|8043.62|8043.62|8043.62|8043.62|8043.62|8043.62|0
1653299940000|2022-05-23 09:59:00|8044.47|8044.47|8047.01|8047.01|8047.01|8047.01|8044.19|8044.19|0
1653299950000|2022-05-23 09:59:10|8045.89|8045.89|8046.73|8046.73|8046.73|8046.73|8045.6|8045.6|0
1653299960000|2022-05-23 09:59:20|8047.3|8047.3|8047.36|8047.36|8047.58|8047.58|8047.3|8047.3|0
1653299970000|2022-05-23 09:59:30|8047.33|8047.33|8048.74|8048.74|8048.74|8048.74|8047.33|8047.33|0
1653299980000|2022-05-23 09:59:40|8048.77|8048.77|8049.63|8049.63|8049.92|8049.92|8048.77|8048.77|0
1653299990000|2022-05-23 09:59:50|8049.66|8049.66|8049.38|8049.38|8049.66|8049.66|8049.38|8049.38|0
1653300000000|2022-05-23 10:00:00|8049.94|8049.94|8050.26|8050.26|8050.26|8050.26|8049.94|8049.94|0
1653300030000|2022-05-23 10:00:30|8051.39|8051.39|8051.39|8051.39|8051.39|8051.39|8051.39|8051.39|0
1653300040000|2022-05-23 10:00:40|8051.96|8051.96|8052.52|8052.52|8053.09|8053.09|8051.96|8051.96|0
1653300050000|2022-05-23 10:00:50|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|0
1653300060000|2022-05-23 10:01:00|8052.28|8052.28|8051.69|8051.69|8052.28|8052.28|8051.69|8051.69|0
1653300070000|2022-05-23 10:01:10|8051.97|8051.97|8052.26|8052.26|8052.26|8052.26|8051.97|8051.97|0
1653300080000|2022-05-23 10:01:20|8052.54|8052.54|8052.55|8052.55|8052.55|8052.55|8052.26|8052.26|0
1653300090000|2022-05-23 10:01:30|8052.27|8052.27|8052.27|8052.27|8052.27|8052.27|8052.27|8052.27|0
1653300100000|2022-05-23 10:01:40|8052.23|8052.23|8052.23|8052.23|8052.23|8052.23|8052.23|8052.23|0
1653300110000|2022-05-23 10:01:50|8053.36|8053.36|8053.64|8053.64|8054.21|8054.21|8053.36|8053.36|0
1653300120000|2022-05-23 10:02:00|8053.65|8053.65|8053.68|8053.68|8053.69|8053.69|8053.65|8053.65|0
1653300130000|2022-05-23 10:02:10|8053.39|8053.39|8050.57|8050.57|8053.39|8053.39|8050.57|8050.57|0
1653300140000|2022-05-23 10:02:20|8051.14|8051.14|8050.85|8050.85|8051.14|8051.14|8050.85|8050.85|0
1653300150000|2022-05-23 10:02:30|8051.98|8051.98|8051.98|8051.98|8051.98|8051.98|8051.98|8051.98|0
1653300180000|2022-05-23 10:03:00|8052.26|8052.26|8053.1|8053.1|8053.1|8053.1|8052.25|8052.25|0
1653300190000|2022-05-23 10:03:10|8054.23|8054.23|8055.36|8055.36|8055.36|8055.36|8054.23|8054.23|0
1653300200000|2022-05-23 10:03:20|8055.08|8055.08|8055.65|8055.65|8055.65|8055.65|8054.8|8054.8|0
1653300210000|2022-05-23 10:03:30|8054.8|8054.8|8053.67|8053.67|8054.8|8054.8|8053.67|8053.67|0
1653300220000|2022-05-23 10:03:40|8053.95|8053.95|8053.67|8053.67|8053.95|8053.95|8053.67|8053.67|0
1653300230000|2022-05-23 10:03:50|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|0
1653300240000|2022-05-23 10:04:00|8054.2|8054.2|8054.2|8054.2|8054.2|8054.2|8054.2|8054.2|0
1653300250000|2022-05-23 10:04:10|8056.46|8056.46|8056.17|8056.17|8056.46|8056.46|8056.17|8056.17|0
1653300260000|2022-05-23 10:04:20|8056.15|8056.15|8054.74|8054.74|8056.15|8056.15|8054.74|8054.74|0
1653300270000|2022-05-23 10:04:30|8054.7|8054.7|8054.72|8054.72|8054.72|8054.72|8054.7|8054.7|0
1653300280000|2022-05-23 10:04:40|8055.57|8055.57|8052.73|8052.73|8055.57|8055.57|8052.73|8052.73|0
1653300290000|2022-05-23 10:04:50|8052.45|8052.45|8052.35|8052.35|8052.45|8052.45|8052.34|8052.34|0
1653300300000|2022-05-23 10:05:00|8052.39|8052.39|8054.65|8054.65|8054.65|8054.65|8052.39|8052.39|0
1653300310000|2022-05-23 10:05:10|8055.78|8055.78|8055.78|8055.78|8055.78|8055.78|8055.78|8055.78|0
1653300320000|2022-05-23 10:05:20|8056.06|8056.06|8055.5|8055.5|8056.06|8056.06|8055.5|8055.5|0
1653300330000|2022-05-23 10:05:30|8057.19|8057.19|8057.19|8057.19|8057.19|8057.19|8057.19|8057.19|0
1653300340000|2022-05-23 10:05:40|8056.91|8056.91|8056.91|8056.91|8056.91|8056.91|8056.91|8056.91|0
1653300380000|2022-05-23 10:06:20|8057.47|8057.47|8057.73|8057.73|8057.76|8057.76|8057.47|8057.47|0
1653300390000|2022-05-23 10:06:30|8057.45|8057.45|8057.16|8057.16|8057.73|8057.73|8057.16|8057.16|0
1653300410000|2022-05-23 10:06:50|8056.6|8056.6|8056.88|8056.88|8056.88|8056.88|8056.6|8056.6|0
1653300420000|2022-05-23 10:07:00|8056.9|8056.9|8057.2|8057.2|8057.26|8057.26|8056.9|8056.9|0
1653300430000|2022-05-23 10:07:10|8058.32|8058.32|8058.32|8058.32|8058.32|8058.32|8058.32|8058.32|0
1653300440000|2022-05-23 10:07:20|8058.61|8058.61|8060.87|8060.87|8061.15|8061.15|8058.61|8058.61|0
1653300450000|2022-05-23 10:07:30|8060.59|8060.59|8060.59|8060.59|8060.59|8060.59|8060.59|8060.59|0
1653300470000|2022-05-23 10:07:50|8061.15|8061.15|8061.44|8061.44|8061.44|8061.44|8061.15|8061.15|0
1653300490000|2022-05-23 10:08:10|8061.47|8061.47|8060.9|8060.9|8061.47|8061.47|8060.9|8060.9|0
1653300510000|2022-05-23 10:08:30|8060.88|8060.88|8060.88|8060.88|8060.88|8060.88|8060.88|8060.88|0
1653300540000|2022-05-23 10:09:00|8060.92|8060.92|8061.49|8061.49|8061.49|8061.49|8060.92|8060.92|0
1653300550000|2022-05-23 10:09:10|8060.92|8060.92|8060.57|8060.57|8060.92|8060.92|8060.57|8060.57|0
1653300560000|2022-05-23 10:09:20|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|0
1653300590000|2022-05-23 10:09:50|8061.41|8061.41|8061.41|8061.41|8061.41|8061.41|8061.41|8061.41|0
1653300600000|2022-05-23 10:10:00|8061.52|8061.52|8061.51|8061.51|8061.52|8061.52|8061.51|8061.51|0
1653300610000|2022-05-23 10:10:10|8061.52|8061.52|8061.81|8061.81|8061.81|8061.81|8061.52|8061.52|0
1653300640000|2022-05-23 10:10:40|8060.39|8060.39|8059.58|8059.58|8060.67|8060.67|8059.26|8059.26|0
1653300650000|2022-05-23 10:10:50|8058.45|8058.45|8057.04|8057.04|8058.45|8058.45|8057.04|8057.04|0
1653300660000|2022-05-23 10:11:00|8058.17|8058.17|8058.17|8058.17|8058.17|8058.17|8058.17|8058.17|0
1653300670000|2022-05-23 10:11:10|8058.45|8058.45|8058.74|8058.74|8059.58|8059.58|8058.45|8058.45|0
1653300680000|2022-05-23 10:11:20|8057.32|8057.32|8057.32|8057.32|8057.32|8057.32|8057.32|8057.32|0
1653300690000|2022-05-23 10:11:30|8057.04|8057.04|8057.04|8057.04|8057.04|8057.04|8057.04|8057.04|0
1653300710000|2022-05-23 10:11:50|8056.96|8056.96|8055.23|8055.23|8056.96|8056.96|8055.23|8055.23|0
1653300720000|2022-05-23 10:12:00|8054.1|8054.1|8054.1|8054.1|8054.1|8054.1|8054.1|8054.1|0
1653300740000|2022-05-23 10:12:20|8055.23|8055.23|8055.23|8055.23|8055.23|8055.23|8055.23|8055.23|0
1653300750000|2022-05-23 10:12:30|8055.19|8055.19|8054.06|8054.06|8055.19|8055.19|8052.93|8052.93|0
1653300760000|2022-05-23 10:12:40|8054.08|8054.08|8054.91|8054.91|8054.91|8054.91|8054.06|8054.06|0
1653300770000|2022-05-23 10:12:50|8054.34|8054.34|8052.65|8052.65|8054.34|8054.34|8052.65|8052.65|0
1653300790000|2022-05-23 10:13:10|8052.08|8052.08|8052.08|8052.08|8052.08|8052.08|8052.08|8052.08|0
1653300800000|2022-05-23 10:13:20|8052.65|8052.65|8053.77|8053.77|8053.77|8053.77|8052.65|8052.65|0
1653300810000|2022-05-23 10:13:30|8054.9|8054.9|8054.9|8054.9|8054.9|8054.9|8054.9|8054.9|0
1653300820000|2022-05-23 10:13:40|8055.47|8055.47|8055.74|8055.74|8055.74|8055.74|8055.46|8055.46|0
1653300830000|2022-05-23 10:13:50|8055.46|8055.46|8055.18|8055.18|8055.46|8055.46|8055.18|8055.18|0
1653300860000|2022-05-23 10:14:20|8055.46|8055.46|8054.88|8054.88|8055.46|8055.46|8054.33|8054.33|0
1653300870000|2022-05-23 10:14:30|8052.63|8052.63|8052.06|8052.06|8052.63|8052.63|8052.06|8052.06|0
1653300880000|2022-05-23 10:14:40|8052.63|8052.63|8053.76|8053.76|8053.76|8053.76|8052.63|8052.63|0
1653300900000|2022-05-23 10:15:00|8054.04|8054.04|8054.04|8054.04|8054.04|8054.04|8054.04|8054.04|0
1653300910000|2022-05-23 10:15:10|8053.47|8053.47|8052.34|8052.34|8053.47|8053.47|8051.21|8051.21|0
1653300920000|2022-05-23 10:15:20|8052.36|8052.36|8052.36|8052.36|8052.36|8052.36|8052.36|8052.36|0
1653300930000|2022-05-23 10:15:30|8052.07|8052.07|8051.75|8051.75|8052.07|8052.07|8051.75|8051.75|0
1653300960000|2022-05-23 10:16:00|8052.04|8052.04|8052.32|8052.32|8052.32|8052.32|8051.75|8051.75|0
1653300970000|2022-05-23 10:16:10|8053.45|8053.45|8053.45|8053.45|8053.45|8053.45|8053.44|8053.44|0
1653300980000|2022-05-23 10:16:20|8053.73|8053.73|8052.67|8052.67|8056.35|8056.35|8052.67|8052.67|0
1653300990000|2022-05-23 10:16:30|8052.69|8052.69|8051.62|8051.62|8052.69|8052.69|8051.57|8051.57|0
1653301000000|2022-05-23 10:16:40|8051.06|8051.06|8050.77|8050.77|8051.06|8051.06|8050.77|8050.77|0
1653301010000|2022-05-23 10:16:50|8050.75|8050.75|8052.17|8052.17|8052.17|8052.17|8050.75|8050.75|0
1653301020000|2022-05-23 10:17:00|8052.13|8052.13|8052.15|8052.15|8052.19|8052.19|8052.13|8052.13|0
1653301030000|2022-05-23 10:17:10|8052.43|8052.43|8053.86|8053.86|8053.86|8053.86|8052.43|8052.43|0
1653301050000|2022-05-23 10:17:30|8054.43|8054.43|8055.56|8055.56|8055.56|8055.56|8054.43|8054.43|0
1653301060000|2022-05-23 10:17:40|8055.57|8055.57|8055.86|8055.86|8055.86|8055.86|8055.57|8055.57|0
1653301070000|2022-05-23 10:17:50|8055.85|8055.85|8055.85|8055.85|8055.85|8055.85|8055.85|8055.85|0
1653301080000|2022-05-23 10:18:00|8055.84|8055.84|8055.88|8055.88|8055.92|8055.92|8055.84|8055.84|0
1653301090000|2022-05-23 10:18:10|8055.85|8055.85|8056.98|8056.98|8056.98|8056.98|8055.85|8055.85|0
1653301100000|2022-05-23 10:18:20|8057.06|8057.06|8057.02|8057.02|8057.06|8057.06|8057.02|8057.02|0
1653301110000|2022-05-23 10:18:30|8057.59|8057.59|8057.59|8057.59|8057.59|8057.59|8057.59|8057.59|0
1653301120000|2022-05-23 10:18:40|8057.87|8057.87|8057.87|8057.87|8057.87|8057.87|8057.87|8057.87|0
1653301130000|2022-05-23 10:18:50|8055.89|8055.89|8053.91|8053.91|8055.89|8055.89|8053.91|8053.91|0
1653301140000|2022-05-23 10:19:00|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|0
1653301160000|2022-05-23 10:19:20|8053.64|8053.64|8054.76|8054.76|8054.76|8054.76|8053.63|8053.63|0
1653301170000|2022-05-23 10:19:30|8054.78|8054.78|8054.78|8054.78|8055.06|8055.06|8054.78|8054.78|0
1653301190000|2022-05-23 10:19:50|8054.5|8054.5|8052.24|8052.24|8054.5|8054.5|8052.24|8052.24|0
1653301200000|2022-05-23 10:20:00|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|0
1653301230000|2022-05-23 10:20:30|8051.96|8051.96|8053.09|8053.09|8053.09|8053.09|8051.96|8051.96|0
1653301250000|2022-05-23 10:20:50|8053.08|8053.08|8053.68|8053.68|8053.68|8053.68|8053.08|8053.08|0
1653301260000|2022-05-23 10:21:00|8054.24|8054.24|8054.24|8054.24|8054.24|8054.24|8054.24|8054.24|0
1653301290000|2022-05-23 10:21:30|8055.37|8055.37|8056.5|8056.5|8056.5|8056.5|8055.37|8055.37|0
1653301300000|2022-05-23 10:21:40|8056.56|8056.56|8056.82|8056.82|8056.82|8056.82|8056.52|8056.52|0
1653301320000|2022-05-23 10:22:00|8056.54|8056.54|8057.36|8057.36|8057.38|8057.38|8056.25|8056.25|0
1653301330000|2022-05-23 10:22:10|8058.21|8058.21|8058.21|8058.21|8058.21|8058.21|8058.21|8058.21|0
1653301340000|2022-05-23 10:22:20|8057.64|8057.64|8057.64|8057.64|8057.64|8057.64|8057.64|8057.64|0
1653301370000|2022-05-23 10:22:50|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|0
1653301380000|2022-05-23 10:23:00|8057.64|8057.64|8057.36|8057.36|8057.64|8057.64|8057.36|8057.36|0
1653301390000|2022-05-23 10:23:10|8056.23|8056.23|8054.82|8054.82|8056.23|8056.23|8054.82|8054.82|0
1653301400000|2022-05-23 10:23:20|8057.07|8057.07|8056.51|8056.51|8057.07|8057.07|8056.51|8056.51|0
1653301410000|2022-05-23 10:23:30|8056.54|8056.54|8056.54|8056.54|8056.54|8056.54|8056.54|8056.54|0
1653301430000|2022-05-23 10:23:50|8055.98|8055.98|8054.25|8054.25|8055.98|8055.98|8053.68|8053.68|0
1653301440000|2022-05-23 10:24:00|8054.81|8054.81|8057.08|8057.08|8057.08|8057.08|8054.81|8054.81|0
1653301460000|2022-05-23 10:24:20|8054.83|8054.83|8054.83|8054.83|8054.83|8054.83|8054.83|8054.83|0
1653301470000|2022-05-23 10:24:30|8054.54|8054.54|8055.13|8055.13|8055.17|8055.17|8054.54|8054.54|0
1653301480000|2022-05-23 10:24:40|8055.11|8055.11|8055.13|8055.13|8055.13|8055.13|8055.11|8055.11|0
1653301500000|2022-05-23 10:25:00|8055.41|8055.41|8056.54|8056.54|8056.54|8056.54|8055.41|8055.41|0
1653301510000|2022-05-23 10:25:10|8055.97|8055.97|8055.41|8055.41|8055.97|8055.97|8055.41|8055.41|0
1653301530000|2022-05-23 10:25:30|8053.15|8053.15|8050.04|8050.04|8053.15|8053.15|8050.04|8050.04|0
1653301560000|2022-05-23 10:26:00|8050.06|8050.06|8050.97|8050.97|8050.98|8050.98|8049.85|8049.85|0
1653301570000|2022-05-23 10:26:10|8050.95|8050.95|8051.02|8051.02|8051.02|8051.02|8050.95|8050.95|0
1653301580000|2022-05-23 10:26:20|8049.89|8049.89|8051.02|8051.02|8051.02|8051.02|8049.89|8049.89|0
1653301590000|2022-05-23 10:26:30|8051.03|8051.03|8051.03|8051.03|8051.03|8051.03|8051.03|8051.03|0
1653301610000|2022-05-23 10:26:50|8049.9|8049.9|8052.16|8052.16|8052.16|8052.16|8049.9|8049.9|0
1653301620000|2022-05-23 10:27:00|8052.13|8052.13|8052.7|8052.7|8052.7|8052.7|8052.13|8052.13|0
1653301630000|2022-05-23 10:27:10|8052.74|8052.74|8053|8053|8053.02|8053.02|8052.74|8052.74|0
1653301650000|2022-05-23 10:27:30|8054.13|8054.13|8054.13|8054.13|8054.13|8054.13|8054.13|8054.13|0
1653301660000|2022-05-23 10:27:40|8055.26|8055.26|8055.83|8055.83|8055.83|8055.83|8055.26|8055.26|0
1653301670000|2022-05-23 10:27:50|8055.84|8055.84|8055.27|8055.27|8055.84|8055.84|8055.27|8055.27|0
1653301680000|2022-05-23 10:28:00|8055.28|8055.28|8055.28|8055.28|8055.28|8055.28|8055.28|8055.28|0
1653301690000|2022-05-23 10:28:10|8055.57|8055.57|8055.58|8055.58|8055.58|8055.58|8055.57|8055.57|0
1653301700000|2022-05-23 10:28:20|8056.71|8056.71|8056.73|8056.73|8056.73|8056.73|8056.71|8056.71|0
1653301720000|2022-05-23 10:28:40|8056.69|8056.69|8058.95|8058.95|8058.95|8058.95|8056.69|8056.69|0
1653301730000|2022-05-23 10:28:50|8058.99|8058.99|8058.99|8058.99|8058.99|8058.99|8058.99|8058.99|0
1653301740000|2022-05-23 10:29:00|8058.97|8058.97|8058.97|8058.97|8058.97|8058.97|8058.97|8058.97|0
1653301770000|2022-05-23 10:29:30|8058.95|8058.95|8059.3|8059.3|8059.3|8059.3|8058.1|8058.1|0
1653301790000|2022-05-23 10:29:50|8059.38|8059.38|8060.55|8060.55|8060.55|8060.55|8059.38|8059.38|0
1653301800000|2022-05-23 10:30:00|8060.56|8060.56|8060.56|8060.56|8060.56|8060.56|8060.56|8060.56|0
1653301810000|2022-05-23 10:30:10|8060.28|8060.28|8060.28|8060.28|8060.28|8060.28|8060.28|8060.28|0
1653301820000|2022-05-23 10:30:20|8060|8060|8058.87|8058.87|8060|8060|8058.59|8058.59|0
1653301830000|2022-05-23 10:30:30|8057.74|8057.74|8056.33|8056.33|8057.74|8057.74|8056.33|8056.33|0
1653301840000|2022-05-23 10:30:40|8056.04|8056.04|8057.17|8057.17|8057.17|8057.17|8056.04|8056.04|0
1653301850000|2022-05-23 10:30:50|8056.89|8056.89|8056.69|8056.69|8056.89|8056.89|8056.61|8056.61|0
1653301860000|2022-05-23 10:31:00|8055.56|8055.56|8055.54|8055.54|8055.56|8055.56|8055.54|8055.54|0
1653301890000|2022-05-23 10:31:30|8056.67|8056.67|8056.67|8056.67|8056.67|8056.67|8056.67|8056.67|0
1653301900000|2022-05-23 10:31:40|8057.23|8057.23|8057.23|8057.23|8057.23|8057.23|8057.23|8057.23|0
1653301930000|2022-05-23 10:32:10|8058.36|8058.36|8058.36|8058.36|8058.36|8058.36|8058.36|8058.36|0
1653301940000|2022-05-23 10:32:20|8058.37|8058.37|8058.99|8058.99|8058.99|8058.99|8058.37|8058.37|0
1653301970000|2022-05-23 10:32:50|8057.86|8057.86|8058.14|8058.14|8058.14|8058.14|8057.86|8057.86|0
1653301980000|2022-05-23 10:33:00|8058.1|8058.1|8058.1|8058.1|8058.1|8058.1|8057.82|8057.82|0
1653302000000|2022-05-23 10:33:20|8057.54|8057.54|8057.54|8057.54|8057.54|8057.54|8057.54|8057.54|0
1653302010000|2022-05-23 10:33:30|8057.82|8057.82|8057.82|8057.82|8057.82|8057.82|8057.82|8057.82|0
1653302040000|2022-05-23 10:34:00|8058.95|8058.95|8058.95|8058.95|8058.95|8058.95|8058.95|8058.95|0
1653302050000|2022-05-23 10:34:10|8058.91|8058.91|8058.34|8058.34|8058.91|8058.91|8058.34|8058.34|0
1653302060000|2022-05-23 10:34:20|8058.33|8058.33|8057.2|8057.2|8058.33|8058.33|8057.2|8057.2|0
1653302070000|2022-05-23 10:34:30|8057.77|8057.77|8058.61|8058.61|8058.9|8058.9|8057.77|8057.77|0
1653302080000|2022-05-23 10:34:40|8058.59|8058.59|8058.57|8058.57|8058.59|8058.59|8058.57|8058.57|0
1653302090000|2022-05-23 10:34:50|8059.14|8059.14|8059.42|8059.42|8059.42|8059.42|8059.14|8059.14|0
1653302100000|2022-05-23 10:35:00|8059.43|8059.43|8059.49|8059.49|8059.49|8059.49|8059.43|8059.43|0
1653302110000|2022-05-23 10:35:10|8058.92|8058.92|8057.51|8057.51|8058.92|8058.92|8057.51|8057.51|0
1653302120000|2022-05-23 10:35:20|8056.38|8056.38|8056.1|8056.1|8056.38|8056.38|8056.1|8056.1|0
1653302130000|2022-05-23 10:35:30|8055.82|8055.82|8055.82|8055.82|8055.82|8055.82|8055.82|8055.82|0
1653302140000|2022-05-23 10:35:40|8054.69|8054.69|8054.41|8054.41|8054.69|8054.69|8054.41|8054.41|0
1653302150000|2022-05-23 10:35:50|8053.28|8053.28|8053.26|8053.26|8053.28|8053.28|8053.26|8053.26|0
1653302160000|2022-05-23 10:36:00|8052.97|8052.97|8052.69|8052.69|8052.97|8052.97|8052.69|8052.69|0
1653302170000|2022-05-23 10:36:10|8052.68|8052.68|8052.68|8052.68|8052.68|8052.68|8052.68|8052.68|0
1653302180000|2022-05-23 10:36:20|8052.4|8052.4|8050.99|8050.99|8052.4|8052.4|8050.99|8050.99|0
1653302190000|2022-05-23 10:36:30|8051.27|8051.27|8052.68|8052.68|8052.68|8052.68|8051.27|8051.27|0
1653302200000|2022-05-23 10:36:40|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|0
1653302210000|2022-05-23 10:36:50|8054.09|8054.09|8054.09|8054.09|8054.09|8054.09|8054.09|8054.09|0
1653302230000|2022-05-23 10:37:10|8054.07|8054.07|8054.07|8054.07|8054.07|8054.07|8054.07|8054.07|0
1653302250000|2022-05-23 10:37:30|8054.92|8054.92|8056.33|8056.33|8056.33|8056.33|8054.92|8054.92|0
1653302280000|2022-05-23 10:38:00|8055.2|8055.2|8055.2|8055.2|8055.2|8055.2|8055.2|8055.2|0
1653302290000|2022-05-23 10:38:10|8055.24|8055.24|8055.52|8055.52|8056.09|8056.09|8054.96|8054.96|0
1653302300000|2022-05-23 10:38:20|8055.8|8055.8|8055.8|8055.8|8055.8|8055.8|8055.8|8055.8|0
1653302310000|2022-05-23 10:38:30|8056.37|8056.37|8057.5|8057.5|8057.5|8057.5|8056.37|8056.37|0
1653302380000|2022-05-23 10:39:40|8057.78|8057.78|8058.07|8058.07|8058.07|8058.07|8057.78|8057.78|0
1653302390000|2022-05-23 10:39:50|8059.2|8059.2|8059.2|8059.2|8059.2|8059.2|8059.2|8059.2|0
1653302400000|2022-05-23 10:40:00|8060.32|8060.32|8060.32|8060.32|8060.32|8060.32|8060.32|8060.32|0
1653302410000|2022-05-23 10:40:10|8061.17|8061.17|8060.89|8060.89|8061.17|8061.17|8060.89|8060.89|0
1653302420000|2022-05-23 10:40:20|8058.63|8058.63|8058.63|8058.63|8058.63|8058.63|8058.63|8058.63|0
1653302430000|2022-05-23 10:40:30|8056.94|8056.94|8057.22|8057.22|8057.22|8057.22|8056.94|8056.94|0
1653302440000|2022-05-23 10:40:40|8058.35|8058.35|8058.35|8058.35|8058.35|8058.35|8058.35|8058.35|0
1653302460000|2022-05-23 10:41:00|8058.63|8058.63|8059.2|8059.2|8059.2|8059.2|8058.63|8058.63|0
1653302470000|2022-05-23 10:41:10|8058.63|8058.63|8057.5|8057.5|8058.63|8058.63|8057.5|8057.5|0
1653302480000|2022-05-23 10:41:20|8058.07|8058.07|8059.2|8059.2|8059.2|8059.2|8058.07|8058.07|0
1653302490000|2022-05-23 10:41:30|8058.92|8058.92|8058.92|8058.92|8058.92|8058.92|8058.92|8058.92|0
1653302500000|2022-05-23 10:41:40|8058.95|8058.95|8060.93|8060.93|8060.93|8060.93|8058.95|8058.95|0
1653302510000|2022-05-23 10:41:50|8059.8|8059.8|8059.86|8059.86|8059.86|8059.86|8059.8|8059.8|0
1653302530000|2022-05-23 10:42:10|8059.84|8059.84|8059.83|8059.83|8059.84|8059.84|8059.83|8059.83|0
1653302540000|2022-05-23 10:42:20|8059.8|8059.8|8059.69|8059.69|8059.8|8059.8|8059.69|8059.69|0
1653302550000|2022-05-23 10:42:30|8059.66|8059.66|8061.29|8061.29|8061.92|8061.92|8059.66|8059.66|0
1653302580000|2022-05-23 10:43:00|8061.31|8061.31|8061.31|8061.31|8061.31|8061.31|8061.31|8061.31|0
1653302600000|2022-05-23 10:43:20|8061.88|8061.88|8058.78|8058.78|8061.88|8061.88|8058.78|8058.78|0
1653302610000|2022-05-23 10:43:30|8058.74|8058.74|8060.33|8060.33|8060.33|8060.33|8058.63|8058.63|0
1653302620000|2022-05-23 10:43:40|8060.61|8060.61|8060.05|8060.05|8060.62|8060.62|8060.05|8060.05|0
1653302660000|2022-05-23 10:44:20|8060.03|8060.03|8057.77|8057.77|8060.03|8060.03|8057.77|8057.77|0
1653302680000|2022-05-23 10:44:40|8057.73|8057.73|8057.73|8057.73|8057.73|8057.73|8057.73|8057.73|0
1653302690000|2022-05-23 10:44:50|8058.86|8058.86|8058.86|8058.86|8059.42|8059.42|8058.86|8058.86|0
1653302700000|2022-05-23 10:45:00|8059.14|8059.14|8057.08|8057.08|8061.39|8061.39|8057.08|8057.08|0
1653302710000|2022-05-23 10:45:10|8057.36|8057.36|8057.36|8057.36|8057.36|8057.36|8057.36|8057.36|0
1653302720000|2022-05-23 10:45:20|8058.49|8058.49|8058.49|8058.49|8058.49|8058.49|8058.49|8058.49|0
1653302730000|2022-05-23 10:45:30|8058.46|8058.46|8058.43|8058.43|8058.46|8058.46|8058.43|8058.43|0
1653302740000|2022-05-23 10:45:40|8058.4|8058.4|8059.5|8059.5|8059.5|8059.5|8058.38|8058.38|0
1653302750000|2022-05-23 10:45:50|8059.46|8059.46|8060.2|8060.2|8060.2|8060.2|8059.46|8059.46|0
1653302760000|2022-05-23 10:46:00|8060.77|8060.77|8060.21|8060.21|8061.62|8061.62|8060.21|8060.21|0
1653302780000|2022-05-23 10:46:20|8059.92|8059.92|8059.92|8059.92|8059.92|8059.92|8059.92|8059.92|0
1653302800000|2022-05-23 10:46:40|8058.23|8058.23|8058.23|8058.23|8059.36|8059.36|8057.94|8057.94|0
1653302810000|2022-05-23 10:46:50|8057.1|8057.1|8056.25|8056.25|8057.1|8057.1|8056.25|8056.25|0
1653302820000|2022-05-23 10:47:00|8056.53|8056.53|8056.53|8056.53|8056.81|8056.81|8056.25|8056.25|0
1653302830000|2022-05-23 10:47:10|8056.25|8056.25|8055.96|8055.96|8056.53|8056.53|8055.96|8055.96|0
1653302840000|2022-05-23 10:47:20|8056.53|8056.53|8056.25|8056.25|8056.53|8056.53|8056.25|8056.25|0
1653302850000|2022-05-23 10:47:30|8056.53|8056.53|8056.53|8056.53|8056.53|8056.53|8056.53|8056.53|0
1653302860000|2022-05-23 10:47:40|8056.25|8056.25|8056.53|8056.53|8056.81|8056.81|8055.96|8055.96|0
1653302870000|2022-05-23 10:47:50|8056.25|8056.25|8055.9|8055.9|8056.53|8056.53|8055.9|8055.9|0
1653302880000|2022-05-23 10:48:00|8055.62|8055.62|8055.34|8055.34|8055.9|8055.9|8055.34|8055.34|0
1653302890000|2022-05-23 10:48:10|8055.62|8055.62|8055.06|8055.06|8055.9|8055.9|8054.78|8054.78|0
1653302910000|2022-05-23 10:48:30|8055.91|8055.91|8057.04|8057.04|8057.32|8057.32|8055.34|8055.34|0
1653302920000|2022-05-23 10:48:40|8056.75|8056.75|8056.47|8056.47|8057.04|8057.04|8056.47|8056.47|0
1653302930000|2022-05-23 10:48:50|8056.75|8056.75|8057.04|8057.04|8057.04|8057.04|8056.47|8056.47|0
1653302940000|2022-05-23 10:49:00|8057.32|8057.32|8055.34|8055.34|8057.32|8057.32|8055.34|8055.34|0
1653302950000|2022-05-23 10:49:10|8055.63|8055.63|8055.34|8055.34|8055.63|8055.63|8055.34|8055.34|0
1653302960000|2022-05-23 10:49:20|8055.63|8055.63|8052.75|8052.75|8055.63|8055.63|8052.46|8052.46|0
1653302970000|2022-05-23 10:49:30|8053.88|8053.88|8054.16|8054.16|8054.44|8054.44|8053.59|8053.59|0
1653302980000|2022-05-23 10:49:40|8053.59|8053.59|8053.57|8053.57|8054.16|8054.16|8053.57|8053.57|0
1653302990000|2022-05-23 10:49:50|8053.85|8053.85|8053.85|8053.85|8053.85|8053.85|8053.85|8053.85|0
1653303000000|2022-05-23 10:50:00|8053.57|8053.57|8052.43|8052.43|8053.85|8053.85|8052.43|8052.43|0
1653303010000|2022-05-23 10:50:10|8052.4|8052.4|8052.96|8052.96|8054.65|8054.65|8052.4|8052.4|0
1653303020000|2022-05-23 10:50:20|8053.24|8053.24|8053.8|8053.8|8053.8|8053.8|8053.24|8053.24|0
1653303030000|2022-05-23 10:50:30|8054.09|8054.09|8054.65|8054.65|8054.65|8054.65|8054.09|8054.09|0
1653303040000|2022-05-23 10:50:40|8054.63|8054.63|8056.35|8056.35|8056.35|8056.35|8054.63|8054.63|0
1653303050000|2022-05-23 10:50:50|8056.63|8056.63|8056.91|8056.91|8056.91|8056.91|8056.06|8056.06|0
1653303060000|2022-05-23 10:51:00|8056.98|8056.98|8059.04|8059.04|8059.04|8059.04|8056.98|8056.98|0
1653303070000|2022-05-23 10:51:10|8058.19|8058.19|8058.19|8058.19|8058.48|8058.48|8058.19|8058.19|0
1653303080000|2022-05-23 10:51:20|8058.48|8058.48|8057.06|8057.06|8058.48|8058.48|8057.06|8057.06|0
1653303090000|2022-05-23 10:51:30|8056.78|8056.78|8056.23|8056.23|8056.82|8056.82|8056.23|8056.23|0
1653303100000|2022-05-23 10:51:40|8055.95|8055.95|8055.97|8055.97|8056.52|8056.52|8055.67|8055.67|0
1653303110000|2022-05-23 10:51:50|8055.69|8055.69|8055.69|8055.69|8056.54|8056.54|8055.69|8055.69|0
1653303120000|2022-05-23 10:52:00|8054.85|8054.85|8054.85|8054.85|8055.13|8055.13|8054.85|8054.85|0
1653303130000|2022-05-23 10:52:10|8055.13|8055.13|8055.69|8055.69|8057.39|8057.39|8055.13|8055.13|0
1653303140000|2022-05-23 10:52:20|8056.26|8056.26|8055.69|8055.69|8056.54|8056.54|8055.69|8055.69|0
1653303150000|2022-05-23 10:52:30|8055.97|8055.97|8055.97|8055.97|8056.26|8056.26|8055.69|8055.69|0
1653303160000|2022-05-23 10:52:40|8056.26|8056.26|8055.69|8055.69|8056.26|8056.26|8055.69|8055.69|0
1653303170000|2022-05-23 10:52:50|8055.41|8055.41|8055.41|8055.41|8055.69|8055.69|8055.41|8055.41|0
1653303180000|2022-05-23 10:53:00|8055.97|8055.97|8055.97|8055.97|8056.54|8056.54|8055.69|8055.69|0
1653303190000|2022-05-23 10:53:10|8055.69|8055.69|8054|8054|8055.69|8055.69|8054|8054|0
1653303200000|2022-05-23 10:53:20|8054.28|8054.28|8054|8054|8054.56|8054.56|8053.71|8053.71|0
1653303210000|2022-05-23 10:53:30|8053.71|8053.71|8053.43|8053.43|8054.28|8054.28|8053.43|8053.43|0
1653303220000|2022-05-23 10:53:40|8053.41|8053.41|8053.11|8053.11|8053.41|8053.41|8053.11|8053.11|0
1653303230000|2022-05-23 10:53:50|8052.82|8052.82|8053.39|8053.39|8053.39|8053.39|8052.82|8052.82|0
1653303240000|2022-05-23 10:54:00|8053.11|8053.11|8051.65|8051.65|8053.11|8053.11|8051.65|8051.65|0
1653303250000|2022-05-23 10:54:10|8051.97|8051.97|8051.38|8051.38|8051.97|8051.97|8051.1|8051.1|0
1653303270000|2022-05-23 10:54:30|8051.33|8051.33|8051.33|8051.33|8051.33|8051.33|8051.33|8051.33|0
1653303280000|2022-05-23 10:54:40|8051.9|8051.9|8050.77|8050.77|8051.9|8051.9|8050.77|8050.77|0
1653303300000|2022-05-23 10:55:00|8051.34|8051.34|8051.34|8051.34|8051.34|8051.34|8051.34|8051.34|0
1653303310000|2022-05-23 10:55:10|8052.47|8052.47|8051.9|8051.9|8052.75|8052.75|8051.9|8051.9|0
1653303320000|2022-05-23 10:55:20|8052.18|8052.18|8052.16|8052.16|8052.48|8052.48|8052.16|8052.16|0
1653303340000|2022-05-23 10:55:40|8051.87|8051.87|8054.14|8054.14|8054.42|8054.42|8051.87|8051.87|0
1653303350000|2022-05-23 10:55:50|8053.85|8053.85|8054.14|8054.14|8054.14|8054.14|8053.85|8053.85|0
1653303360000|2022-05-23 10:56:00|8054.1|8054.1|8054.1|8054.1|8054.1|8054.1|8054.1|8054.1|0
1653303370000|2022-05-23 10:56:10|8054.95|8054.95|8054.95|8054.95|8054.95|8054.95|8054.95|8054.95|0
1653303380000|2022-05-23 10:56:20|8056.08|8056.08|8056.08|8056.08|8056.08|8056.08|8056.08|8056.08|0
1653303400000|2022-05-23 10:56:40|8056.36|8056.36|8056.64|8056.64|8056.93|8056.93|8056.36|8056.36|0
1653303410000|2022-05-23 10:56:50|8056.36|8056.36|8056.64|8056.64|8056.64|8056.64|8056.36|8056.36|0
1653303420000|2022-05-23 10:57:00|8056.62|8056.62|8056.9|8056.9|8056.9|8056.9|8056.62|8056.62|0
1653303430000|2022-05-23 10:57:10|8057.19|8057.19|8058.05|8058.05|8058.31|8058.31|8057.19|8057.19|0
1653303440000|2022-05-23 10:57:20|8057.77|8057.77|8058.05|8058.05|8058.33|8058.33|8057.77|8057.77|0
1653303450000|2022-05-23 10:57:30|8057.77|8057.77|8058.05|8058.05|8058.05|8058.05|8057.77|8057.77|0
1653303460000|2022-05-23 10:57:40|8058.03|8058.03|8056.32|8056.32|8058.03|8058.03|8056.04|8056.04|0
1653303470000|2022-05-23 10:57:50|8056.29|8056.29|8057.41|8057.41|8057.41|8057.41|8056.29|8056.29|0
1653303480000|2022-05-23 10:58:00|8057.36|8057.36|8057.39|8057.39|8057.39|8057.39|8057.36|8057.36|0
1653303490000|2022-05-23 10:58:10|8057.96|8057.96|8057.96|8057.96|8057.96|8057.96|8057.96|8057.96|0
1653303500000|2022-05-23 10:58:20|8060.21|8060.21|8060.78|8060.78|8060.78|8060.78|8060.21|8060.21|0
1653303510000|2022-05-23 10:58:30|8061.06|8061.06|8061.06|8061.06|8061.35|8061.35|8060.78|8060.78|0
1653303520000|2022-05-23 10:58:40|8060.78|8060.78|8061.35|8061.35|8061.63|8061.63|8060.78|8060.78|0
1653303530000|2022-05-23 10:58:50|8062.48|8062.48|8061.59|8061.59|8062.76|8062.76|8061.59|8061.59|0
1653303540000|2022-05-23 10:59:00|8061.31|8061.31|8059.33|8059.33|8061.59|8061.59|8059.33|8059.33|0
1653303550000|2022-05-23 10:59:10|8059.05|8059.05|8059.05|8059.05|8059.05|8059.05|8059.05|8059.05|0
1653303560000|2022-05-23 10:59:20|8059.06|8059.06|8059.13|8059.13|8059.13|8059.13|8059.06|8059.06|0
1653303570000|2022-05-23 10:59:30|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|8061.11|0
1653303580000|2022-05-23 10:59:40|8060.82|8060.82|8061.24|8061.24|8061.24|8061.24|8060.82|8060.82|0
1653303590000|2022-05-23 10:59:50|8060.96|8060.96|8061.24|8061.24|8061.24|8061.24|8060.96|8060.96|0
1653303600000|2022-05-23 11:00:00|8060.61|8060.61|8056.63|8056.63|8060.61|8060.61|8054.08|8054.08|0
1653303610000|2022-05-23 11:00:10|8056.92|8056.92|8057.47|8057.47|8057.48|8057.48|8056.92|8056.92|0
1653303620000|2022-05-23 11:00:20|8056.62|8056.62|8054.92|8054.92|8056.62|8056.62|8054.92|8054.92|0
1653303630000|2022-05-23 11:00:30|8055.77|8055.77|8055.49|8055.49|8056.06|8056.06|8054.93|8054.93|0
1653303650000|2022-05-23 11:00:50|8055.48|8055.48|8054.35|8054.35|8055.48|8055.48|8054.35|8054.35|0
1653303660000|2022-05-23 11:01:00|8054.33|8054.33|8055.74|8055.74|8055.74|8055.74|8054.33|8054.33|0
1653303670000|2022-05-23 11:01:10|8056.31|8056.31|8056.3|8056.3|8056.31|8056.31|8056.3|8056.3|0
1653303680000|2022-05-23 11:01:20|8056.01|8056.01|8056.01|8056.01|8056.01|8056.01|8056.01|8056.01|0
1653303690000|2022-05-23 11:01:30|8055.73|8055.73|8056.01|8056.01|8056.01|8056.01|8055.45|8055.45|0
1653303700000|2022-05-23 11:01:40|8055.73|8055.73|8056.01|8056.01|8056.01|8056.01|8055.73|8055.73|0
1653303710000|2022-05-23 11:01:50|8056.3|8056.3|8056.86|8056.86|8057.43|8057.43|8055.73|8055.73|0
1653303720000|2022-05-23 11:02:00|8056.83|8056.83|8057.42|8057.42|8057.71|8057.71|8056.83|8056.83|0
1653303730000|2022-05-23 11:02:10|8056.3|8056.3|8056.01|8056.01|8056.3|8056.3|8056.01|8056.01|0
1653303740000|2022-05-23 11:02:20|8054.6|8054.6|8053.41|8053.41|8054.6|8054.6|8053.41|8053.41|0
1653303750000|2022-05-23 11:02:30|8053.98|8053.98|8052.57|8052.57|8053.98|8053.98|8052.57|8052.57|0
1653303760000|2022-05-23 11:02:40|8050.87|8050.87|8050.87|8050.87|8050.87|8050.87|8050.87|8050.87|0
1653303770000|2022-05-23 11:02:50|8051.72|8051.72|8051.72|8051.72|8051.72|8051.72|8051.72|8051.72|0
1653303780000|2022-05-23 11:03:00|8051.71|8051.71|8053.16|8053.16|8053.44|8053.44|8051.69|8051.69|0
1653303800000|2022-05-23 11:03:20|8052.87|8052.87|8052.59|8052.59|8052.87|8052.87|8052.59|8052.59|0
1653303810000|2022-05-23 11:03:30|8051.46|8051.46|8051.51|8051.51|8051.79|8051.79|8051.46|8051.46|0
1653303820000|2022-05-23 11:03:40|8050.38|8050.38|8050.38|8050.38|8050.38|8050.38|8050.38|8050.38|0
1653303830000|2022-05-23 11:03:50|8050.66|8050.66|8050.38|8050.38|8050.66|8050.66|8050.38|8050.38|0
1653303840000|2022-05-23 11:04:00|8050.35|8050.35|8049.22|8049.22|8050.35|8050.35|8049.22|8049.22|0
1653303850000|2022-05-23 11:04:10|8049.78|8049.78|8047.8|8047.8|8049.78|8049.78|8047.8|8047.8|0
1653303860000|2022-05-23 11:04:20|8046.68|8046.68|8046.68|8046.68|8046.68|8046.68|8046.68|8046.68|0
1653303870000|2022-05-23 11:04:30|8046.39|8046.39|8046.37|8046.37|8046.39|8046.39|8046.31|8046.31|0
1653303890000|2022-05-23 11:04:50|8045.24|8045.24|8046.37|8046.37|8046.37|8046.37|8045.24|8045.24|0
1653303920000|2022-05-23 11:05:20|8046.65|8046.65|8048.07|8048.07|8048.35|8048.35|8046.65|8046.65|0
1653303930000|2022-05-23 11:05:30|8047.5|8047.5|8047.5|8047.5|8047.5|8047.5|8047.5|8047.5|0
1653303940000|2022-05-23 11:05:40|8047.22|8047.22|8044.96|8044.96|8047.22|8047.22|8044.96|8044.96|0
1653303950000|2022-05-23 11:05:50|8046.09|8046.09|8048.63|8048.63|8048.63|8048.63|8046.09|8046.09|0
1653303960000|2022-05-23 11:06:00|8048.35|8048.35|8048.35|8048.35|8048.35|8048.35|8048.35|8048.35|0
1653303970000|2022-05-23 11:06:10|8048.91|8048.91|8047.5|8047.5|8048.91|8048.91|8047.22|8047.22|0
1653304000000|2022-05-23 11:06:40|8047.22|8047.22|8047.22|8047.22|8047.22|8047.22|8047.22|8047.22|0
1653304010000|2022-05-23 11:06:50|8047.78|8047.78|8047.5|8047.5|8047.78|8047.78|8047.5|8047.5|0
1653304020000|2022-05-23 11:07:00|8047.22|8047.22|8047.51|8047.51|8047.51|8047.51|8046.09|8046.09|0
1653304030000|2022-05-23 11:07:10|8046.94|8046.94|8050.05|8050.05|8050.05|8050.05|8046.94|8046.94|0
1653304040000|2022-05-23 11:07:20|8049.76|8049.76|8050.05|8050.05|8050.05|8050.05|8049.76|8049.76|0
1653304060000|2022-05-23 11:07:40|8049.48|8049.48|8049.76|8049.76|8049.76|8049.76|8049.48|8049.48|0
1653304070000|2022-05-23 11:07:50|8050.05|8050.05|8050.05|8050.05|8050.05|8050.05|8050.05|8050.05|0
1653304080000|2022-05-23 11:08:00|8049.76|8049.76|8048.39|8048.39|8049.76|8049.76|8048.35|8048.35|0
1653304090000|2022-05-23 11:08:10|8049.52|8049.52|8049.52|8049.52|8049.52|8049.52|8049.52|8049.52|0
1653304100000|2022-05-23 11:08:20|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|0
1653304120000|2022-05-23 11:08:40|8049.52|8049.52|8048.37|8048.37|8049.52|8049.52|8048.37|8048.37|0
1653304130000|2022-05-23 11:08:50|8047.24|8047.24|8048.37|8048.37|8048.37|8048.37|8047.24|8047.24|0
1653304140000|2022-05-23 11:09:00|8048.36|8048.36|8048.65|8048.65|8048.65|8048.65|8048.36|8048.36|0
1653304150000|2022-05-23 11:09:10|8047.23|8047.23|8049.23|8049.23|8049.23|8049.23|8047.23|8047.23|0
1653304160000|2022-05-23 11:09:20|8049.21|8049.21|8049.21|8049.21|8049.21|8049.21|8049.21|8049.21|0
1653304180000|2022-05-23 11:09:40|8047.52|8047.52|8046.11|8046.11|8047.52|8047.52|8045.82|8045.82|0
1653304230000|2022-05-23 11:10:30|8045.82|8045.82|8045.82|8045.82|8045.82|8045.82|8045.82|8045.82|0
1653304250000|2022-05-23 11:10:50|8045.54|8045.54|8043.84|8043.84|8045.54|8045.54|8043.84|8043.84|0
1653304260000|2022-05-23 11:11:00|8042.71|8042.71|8040.99|8040.99|8042.71|8042.71|8039.86|8039.86|0
1653304270000|2022-05-23 11:11:10|8041.27|8041.27|8041.56|8041.56|8041.56|8041.56|8041.27|8041.27|0
1653304290000|2022-05-23 11:11:30|8041.84|8041.84|8041.84|8041.84|8041.84|8041.84|8041.84|8041.84|0
1653304300000|2022-05-23 11:11:40|8040.71|8040.71|8041.63|8041.63|8041.63|8041.63|8040.71|8040.71|0
1653304310000|2022-05-23 11:11:50|8041.35|8041.35|8040.22|8040.22|8041.35|8041.35|8040.22|8040.22|0
1653304320000|2022-05-23 11:12:00|8040.5|8040.5|8040.79|8040.79|8041.07|8041.07|8040.5|8040.5|0
1653304330000|2022-05-23 11:12:10|8042.48|8042.48|8042.77|8042.77|8042.77|8042.77|8042.48|8042.48|0
1653304360000|2022-05-23 11:12:40|8043.33|8043.33|8043.33|8043.33|8043.33|8043.33|8043.33|8043.33|0
1653304370000|2022-05-23 11:12:50|8042.2|8042.2|8040.5|8040.5|8042.2|8042.2|8040.5|8040.5|0
1653304380000|2022-05-23 11:13:00|8041.07|8041.07|8037.68|8037.68|8041.07|8041.07|8037.68|8037.68|0
1653304390000|2022-05-23 11:13:10|8037.4|8037.4|8037.96|8037.96|8037.96|8037.96|8036.83|8036.83|0
1653304400000|2022-05-23 11:13:20|8038.81|8038.81|8038.25|8038.25|8038.81|8038.81|8038.25|8038.25|0
1653304410000|2022-05-23 11:13:30|8038.53|8038.53|8038.53|8038.53|8038.53|8038.53|8038.53|8038.53|0
1653304420000|2022-05-23 11:13:40|8038.25|8038.25|8038.25|8038.25|8038.25|8038.25|8038.25|8038.25|0
1653304430000|2022-05-23 11:13:50|8038.53|8038.53|8039.66|8039.66|8039.66|8039.66|8038.53|8038.53|0
1653304440000|2022-05-23 11:14:00|8039.37|8039.37|8039.09|8039.09|8039.37|8039.37|8039.09|8039.09|0
1653304450000|2022-05-23 11:14:10|8037.96|8037.96|8037.96|8037.96|8037.96|8037.96|8037.96|8037.96|0
1653304480000|2022-05-23 11:14:40|8039.09|8039.09|8039.09|8039.09|8039.09|8039.09|8039.09|8039.09|0
1653304490000|2022-05-23 11:14:50|8038.25|8038.25|8035.7|8035.7|8038.25|8038.25|8035.7|8035.7|0
1653304500000|2022-05-23 11:15:00|8036.83|8036.83|8035.7|8035.7|8036.83|8036.83|8035.42|8035.42|0
1653304530000|2022-05-23 11:15:30|8036.83|8036.83|8037.12|8037.12|8037.12|8037.12|8036.83|8036.83|0
1653304540000|2022-05-23 11:15:40|8037.06|8037.06|8036.78|8036.78|8037.06|8037.06|8036.78|8036.78|0
1653304560000|2022-05-23 11:16:00|8035.65|8035.65|8035.77|8035.77|8035.77|8035.77|8035.65|8035.65|0
1653304570000|2022-05-23 11:16:10|8036.34|8036.34|8036.34|8036.34|8036.34|8036.34|8036.34|8036.34|0
1653304580000|2022-05-23 11:16:20|8035.21|8035.21|8035.21|8035.21|8035.21|8035.21|8035.21|8035.21|0
1653304590000|2022-05-23 11:16:30|8035.2|8035.2|8035.19|8035.19|8035.2|8035.2|8035.19|8035.19|0
1653304600000|2022-05-23 11:16:40|8036.32|8036.32|8036.32|8036.32|8036.32|8036.32|8036.32|8036.32|0
1653304620000|2022-05-23 11:17:00|8036.29|8036.29|8035.16|8035.16|8036.29|8036.29|8035.16|8035.16|0
1653304630000|2022-05-23 11:17:10|8035.12|8035.12|8033.71|8033.71|8035.69|8035.69|8033.71|8033.71|0
1653304640000|2022-05-23 11:17:20|8033.72|8033.72|8033.72|8033.72|8033.72|8033.72|8033.72|8033.72|0
1653304650000|2022-05-23 11:17:30|8033.59|8033.59|8033.59|8033.59|8033.59|8033.59|8033.31|8033.31|0
1653304660000|2022-05-23 11:17:40|8033.6|8033.6|8034.17|8034.17|8034.17|8034.17|8033.6|8033.6|0
1653304680000|2022-05-23 11:18:00|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|0
1653304690000|2022-05-23 11:18:10|8033.88|8033.88|8033.85|8033.85|8033.88|8033.88|8033.85|8033.85|0
1653304700000|2022-05-23 11:18:20|8033.81|8033.81|8033.55|8033.55|8033.83|8033.83|8033.55|8033.55|0
1653304710000|2022-05-23 11:18:30|8033.27|8033.27|8033.55|8033.55|8033.55|8033.55|8033.27|8033.27|0
1653304730000|2022-05-23 11:18:50|8033.54|8033.54|8032.4|8032.4|8033.54|8033.54|8032.4|8032.4|0
1653304750000|2022-05-23 11:19:10|8032.38|8032.38|8033.79|8033.79|8033.79|8033.79|8032.38|8032.38|0
1653304760000|2022-05-23 11:19:20|8034.07|8034.07|8033.5|8033.5|8034.35|8034.35|8033.5|8033.5|0
1653304770000|2022-05-23 11:19:30|8032.09|8032.09|8031.81|8031.81|8032.09|8032.09|8031.81|8031.81|0
1653304790000|2022-05-23 11:19:50|8031.83|8031.83|8031.83|8031.83|8031.83|8031.83|8031.83|8031.83|0
1653304830000|2022-05-23 11:20:30|8032.68|8032.68|8032.68|8032.68|8032.68|8032.68|8032.68|8032.68|0
1653304870000|2022-05-23 11:21:10|8033.53|8033.53|8033.53|8033.53|8033.53|8033.53|8033.53|8033.53|0
1653304890000|2022-05-23 11:21:30|8034.1|8034.1|8033.58|8033.58|8034.1|8034.1|8033.53|8033.53|0
1653304900000|2022-05-23 11:21:40|8033.3|8033.3|8033.02|8033.02|8033.3|8033.3|8033.02|8033.02|0
1653304920000|2022-05-23 11:22:00|8033.04|8033.04|8033.04|8033.04|8033.04|8033.04|8033.04|8033.04|0
1653304940000|2022-05-23 11:22:20|8032.75|8032.75|8032.75|8032.75|8032.75|8032.75|8032.75|8032.75|0
1653304960000|2022-05-23 11:22:40|8033.88|8033.88|8033.81|8033.81|8033.88|8033.88|8033.81|8033.81|0
1653304970000|2022-05-23 11:22:50|8034.1|8034.1|8034.1|8034.1|8034.1|8034.1|8034.1|8034.1|0
1653304990000|2022-05-23 11:23:10|8033.81|8033.81|8034.98|8034.98|8034.98|8034.98|8033.81|8033.81|0
1653305010000|2022-05-23 11:23:30|8034.69|8034.69|8033.28|8033.28|8034.69|8034.69|8033.28|8033.28|0
1653305020000|2022-05-23 11:23:40|8033|8033|8032.15|8032.15|8033.28|8033.28|8032.15|8032.15|0
1653305030000|2022-05-23 11:23:50|8031.02|8031.02|8030.99|8030.99|8031.02|8031.02|8030.99|8030.99|0
1653305040000|2022-05-23 11:24:00|8030.93|8030.93|8030.91|8030.91|8030.93|8030.93|8030.91|8030.91|0
1653305050000|2022-05-23 11:24:10|8030.06|8030.06|8030.9|8030.9|8030.9|8030.9|8030.06|8030.06|0
1653305060000|2022-05-23 11:24:20|8030.62|8030.62|8030.53|8030.53|8030.62|8030.62|8030.53|8030.53|0
1653305070000|2022-05-23 11:24:30|8030.49|8030.49|8030.21|8030.21|8030.49|8030.49|8030.21|8030.21|0
1653305080000|2022-05-23 11:24:40|8029.93|8029.93|8028.8|8028.8|8029.93|8029.93|8028.8|8028.8|0
1653305090000|2022-05-23 11:24:50|8028.76|8028.76|8028.76|8028.76|8028.76|8028.76|8028.76|8028.76|0
1653305100000|2022-05-23 11:25:00|8028.78|8028.78|8028.81|8028.81|8028.81|8028.81|8028.78|8028.78|0
1653305130000|2022-05-23 11:25:30|8027.68|8027.68|8027.96|8027.96|8027.96|8027.96|8027.68|8027.68|0
1653305150000|2022-05-23 11:25:50|8029.66|8029.66|8029.66|8029.66|8029.66|8029.66|8029.66|8029.66|0
1653305160000|2022-05-23 11:26:00|8029.37|8029.37|8029.66|8029.66|8029.66|8029.66|8029.37|8029.37|0
1653305180000|2022-05-23 11:26:20|8029.37|8029.37|8027.96|8027.96|8029.37|8029.37|8027.96|8027.96|0
1653305190000|2022-05-23 11:26:30|8028.25|8028.25|8027.68|8027.68|8028.81|8028.81|8027.68|8027.68|0
1653305210000|2022-05-23 11:26:50|8027.66|8027.66|8027.64|8027.64|8027.66|8027.66|8027.64|8027.64|0
1653305220000|2022-05-23 11:27:00|8027.36|8027.36|8027.36|8027.36|8027.36|8027.36|8027.36|8027.36|0
1653305230000|2022-05-23 11:27:10|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|0
1653305240000|2022-05-23 11:27:20|8027.06|8027.06|8027.63|8027.63|8027.63|8027.63|8027.06|8027.06|0
1653305250000|2022-05-23 11:27:30|8027.62|8027.62|8027.62|8027.62|8027.62|8027.62|8027.62|8027.62|0
1653305260000|2022-05-23 11:27:40|8028.75|8028.75|8027.33|8027.33|8028.75|8028.75|8027.33|8027.33|0
1653305270000|2022-05-23 11:27:50|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|0
1653305280000|2022-05-23 11:28:00|8027.34|8027.34|8028.19|8028.19|8028.19|8028.19|8027.34|8027.34|0
1653305300000|2022-05-23 11:28:20|8029.32|8029.32|8030.17|8030.17|8030.17|8030.17|8029.32|8029.32|0
1653305310000|2022-05-23 11:28:30|8029.88|8029.88|8029.88|8029.88|8029.88|8029.88|8029.88|8029.88|0
1653305340000|2022-05-23 11:29:00|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|0
1653305350000|2022-05-23 11:29:10|8030.73|8030.73|8030.73|8030.73|8030.73|8030.73|8030.73|8030.73|0
1653305370000|2022-05-23 11:29:30|8029.6|8029.6|8029.6|8029.6|8029.88|8029.88|8029.6|8029.6|0
1653305380000|2022-05-23 11:29:40|8029.03|8029.03|8028.75|8028.75|8029.6|8029.6|8028.19|8028.19|0
1653305390000|2022-05-23 11:29:50|8027.62|8027.62|8027.62|8027.62|8027.62|8027.62|8027.62|8027.62|0
1653305400000|2022-05-23 11:30:00|8027.58|8027.58|8027.53|8027.53|8027.58|8027.58|8027.53|8027.53|0
1653305410000|2022-05-23 11:30:10|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|0
1653305420000|2022-05-23 11:30:20|8026.96|8026.96|8026.96|8026.96|8026.96|8026.96|8026.96|8026.96|0
1653305440000|2022-05-23 11:30:40|8027.53|8027.53|8027.53|8027.53|8027.53|8027.53|8027.53|8027.53|0
1653305450000|2022-05-23 11:30:50|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|0
1653305460000|2022-05-23 11:31:00|8027.28|8027.28|8027.28|8027.28|8027.28|8027.28|8027.28|8027.28|0
1653305470000|2022-05-23 11:31:10|8027.26|8027.26|8026.69|8026.69|8027.26|8027.26|8026.69|8026.69|0
1653305480000|2022-05-23 11:31:20|8027.26|8027.26|8026.98|8026.98|8027.26|8027.26|8026.69|8026.69|0
1653305490000|2022-05-23 11:31:30|8026.69|8026.69|8026.69|8026.69|8026.69|8026.69|8026.69|8026.69|0
1653305500000|2022-05-23 11:31:40|8026.98|8026.98|8026.96|8026.96|8026.98|8026.98|8026.96|8026.96|0
1653305520000|2022-05-23 11:32:00|8028.65|8028.65|8026.96|8026.96|8028.65|8028.65|8026.96|8026.96|0
1653305540000|2022-05-23 11:32:20|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|8027.24|0
1653305550000|2022-05-23 11:32:30|8027.52|8027.52|8027.52|8027.52|8027.81|8027.81|8027.52|8027.52|0
1653305580000|2022-05-23 11:33:00|8027.24|8027.24|8026.33|8026.33|8027.24|8027.24|8026.33|8026.33|0
1653305590000|2022-05-23 11:33:10|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|0
1653305600000|2022-05-23 11:33:20|8025.77|8025.77|8023.53|8023.53|8025.77|8025.77|8023.51|8023.51|0
1653305610000|2022-05-23 11:33:30|8022.97|8022.97|8023.25|8023.25|8023.25|8023.25|8022.97|8022.97|0
1653305620000|2022-05-23 11:33:40|8022.97|8022.97|8020.99|8020.99|8022.97|8022.97|8020.99|8020.99|0
1653305630000|2022-05-23 11:33:50|8020.42|8020.42|8019.29|8019.29|8020.42|8020.42|8019.29|8019.29|0
1653305640000|2022-05-23 11:34:00|8019.01|8019.01|8019.01|8019.01|8019.01|8019.01|8019.01|8019.01|0
1653305650000|2022-05-23 11:34:10|8018.99|8018.99|8018.97|8018.97|8018.99|8018.99|8018.97|8018.97|0
1653305660000|2022-05-23 11:34:20|8018.69|8018.69|8018.69|8018.69|8018.69|8018.69|8018.69|8018.69|0
1653305680000|2022-05-23 11:34:40|8019.82|8019.82|8020.67|8020.67|8020.67|8020.67|8019.82|8019.82|0
1653305690000|2022-05-23 11:34:50|8020.95|8020.95|8017.55|8017.55|8020.95|8020.95|8017.55|8017.55|0
1653305700000|2022-05-23 11:35:00|8017.53|8017.53|8017.53|8017.53|8017.53|8017.53|8017.53|8017.53|0
1653305710000|2022-05-23 11:35:10|8018.38|8018.38|8018.36|8018.36|8018.67|8018.67|8018.36|8018.36|0
1653305720000|2022-05-23 11:35:20|8018.07|8018.07|8019.21|8019.21|8019.49|8019.49|8018.07|8018.07|0
1653305730000|2022-05-23 11:35:30|8020.06|8020.06|8019.49|8019.49|8020.06|8020.06|8019.49|8019.49|0
1653305740000|2022-05-23 11:35:40|8019.53|8019.53|8019.24|8019.24|8019.81|8019.81|8019.24|8019.24|0
1653305750000|2022-05-23 11:35:50|8019.53|8019.53|8019.24|8019.24|8019.53|8019.53|8019.24|8019.24|0
1653305760000|2022-05-23 11:36:00|8018.96|8018.96|8019.81|8019.81|8019.81|8019.81|8018.96|8018.96|0
1653305770000|2022-05-23 11:36:10|8020.94|8020.94|8020.37|8020.37|8021.78|8021.78|8020.37|8020.37|0
1653305780000|2022-05-23 11:36:20|8019.24|8019.24|8019.64|8019.64|8019.64|8019.64|8019.24|8019.24|0
1653305790000|2022-05-23 11:36:30|8019.93|8019.93|8019.93|8019.93|8019.93|8019.93|8019.93|8019.93|0
1653305800000|2022-05-23 11:36:40|8021.06|8021.06|8021.06|8021.06|8021.06|8021.06|8021.06|8021.06|0
1653305810000|2022-05-23 11:36:50|8020.77|8020.77|8021.06|8021.06|8021.06|8021.06|8020.77|8020.77|0
1653305820000|2022-05-23 11:37:00|8020.77|8020.77|8020.77|8020.77|8020.77|8020.77|8020.77|8020.77|0
1653305830000|2022-05-23 11:37:10|8020.79|8020.79|8020.79|8020.79|8020.79|8020.79|8020.79|8020.79|0
1653305840000|2022-05-23 11:37:20|8021.07|8021.07|8019.69|8019.69|8021.39|8021.39|8019.69|8019.69|0
1653305860000|2022-05-23 11:37:40|8020.82|8020.82|8020.82|8020.82|8020.82|8020.82|8020.82|8020.82|0
1653305880000|2022-05-23 11:38:00|8020.83|8020.83|8020.86|8020.86|8020.86|8020.86|8020.83|8020.83|0
1653305890000|2022-05-23 11:38:10|8020.82|8020.82|8022.8|8022.8|8022.8|8022.8|8020.82|8020.82|0
1653305900000|2022-05-23 11:38:20|8022.86|8022.86|8022.86|8022.86|8022.86|8022.86|8022.86|8022.86|0
1653305910000|2022-05-23 11:38:30|8023.99|8023.99|8023.99|8023.99|8023.99|8023.99|8023.99|8023.99|0
1653305930000|2022-05-23 11:38:50|8023.71|8023.71|8023.71|8023.71|8023.71|8023.71|8023.71|8023.71|0
1653305940000|2022-05-23 11:39:00|8023.15|8023.15|8023.15|8023.15|8023.15|8023.15|8023.15|8023.15|0
1653305950000|2022-05-23 11:39:10|8023.43|8023.43|8023.43|8023.43|8023.43|8023.43|8023.43|8023.43|0
1653305970000|2022-05-23 11:39:30|8024|8024|8027.38|8027.38|8027.38|8027.38|8024|8024|0
1653305980000|2022-05-23 11:39:40|8027.67|8027.67|8028.28|8028.28|8028.28|8028.28|8027.67|8027.67|0
1653306000000|2022-05-23 11:40:00|8028.34|8028.34|8028.37|8028.37|8028.37|8028.37|8028.34|8028.34|0
1653306020000|2022-05-23 11:40:20|8029.22|8029.22|8029.51|8029.51|8029.51|8029.51|8029.22|8029.22|0
1653306040000|2022-05-23 11:40:40|8030.64|8030.64|8030.64|8030.64|8030.64|8030.64|8030.64|8030.64|0
1653306050000|2022-05-23 11:40:50|8030.35|8030.35|8031.48|8031.48|8031.77|8031.77|8030.35|8030.35|0
1653306060000|2022-05-23 11:41:00|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|0
1653306070000|2022-05-23 11:41:10|8029.51|8029.51|8029.79|8029.79|8029.79|8029.79|8029.51|8029.51|0
1653306080000|2022-05-23 11:41:20|8032.05|8032.05|8032.33|8032.33|8032.33|8032.33|8032.05|8032.05|0
1653306090000|2022-05-23 11:41:30|8033.74|8033.74|8033.46|8033.46|8033.74|8033.74|8033.46|8033.46|0
1653306100000|2022-05-23 11:41:40|8033.74|8033.74|8035.16|8035.16|8035.16|8035.16|8033.74|8033.74|0
1653306110000|2022-05-23 11:41:50|8035.44|8035.44|8036.03|8036.03|8036.03|8036.03|8035.44|8035.44|0
1653306120000|2022-05-23 11:42:00|8036.32|8036.32|8037.73|8037.73|8037.73|8037.73|8036.32|8036.32|0
1653306130000|2022-05-23 11:42:10|8036.88|8036.88|8036.88|8036.88|8036.88|8036.88|8036.88|8036.88|0
1653306140000|2022-05-23 11:42:20|8036.6|8036.6|8036.6|8036.6|8036.6|8036.6|8036.6|8036.6|0
1653306160000|2022-05-23 11:42:40|8036.88|8036.88|8036.88|8036.88|8036.88|8036.88|8036.88|8036.88|0
1653306170000|2022-05-23 11:42:50|8038.01|8038.01|8038.01|8038.01|8038.01|8038.01|8038.01|8038.01|0
1653306190000|2022-05-23 11:43:10|8039.14|8039.14|8039.43|8039.43|8039.43|8039.43|8039.14|8039.14|0
1653306200000|2022-05-23 11:43:20|8037.73|8037.73|8036.32|8036.32|8037.73|8037.73|8036.32|8036.32|0
1653306210000|2022-05-23 11:43:30|8036.6|8036.6|8036.6|8036.6|8036.6|8036.6|8036.6|8036.6|0
1653306220000|2022-05-23 11:43:40|8036.57|8036.57|8036.57|8036.57|8036.57|8036.57|8036.57|8036.57|0
1653306230000|2022-05-23 11:43:50|8036.59|8036.59|8038.9|8038.9|8038.9|8038.9|8036.59|8036.59|0
1653306240000|2022-05-23 11:44:00|8039.18|8039.18|8038.13|8038.13|8039.18|8039.18|8038.05|8038.05|0
1653306280000|2022-05-23 11:44:40|8038.41|8038.41|8038.98|8038.98|8038.98|8038.98|8038.41|8038.41|0
1653306290000|2022-05-23 11:44:50|8040.11|8040.11|8040.11|8040.11|8040.11|8040.11|8040.11|8040.11|0
1653306300000|2022-05-23 11:45:00|8038.98|8038.98|8037.85|8037.85|8038.98|8038.98|8037.85|8037.85|0
1653306310000|2022-05-23 11:45:10|8037.56|8037.56|8037.58|8037.58|8037.58|8037.58|8037.56|8037.56|0
1653306320000|2022-05-23 11:45:20|8037.86|8037.86|8036.73|8036.73|8037.86|8037.86|8036.73|8036.73|0
1653306350000|2022-05-23 11:45:50|8037.86|8037.86|8038.14|8038.14|8038.14|8038.14|8037.86|8037.86|0
1653306360000|2022-05-23 11:46:00|8037.01|8037.01|8037.01|8037.01|8037.01|8037.01|8037.01|8037.01|0
1653306370000|2022-05-23 11:46:10|8036.73|8036.73|8037.3|8037.3|8037.3|8037.3|8036.73|8036.73|0
1653306400000|2022-05-23 11:46:40|8037.32|8037.32|8037.38|8037.38|8037.38|8037.38|8037.32|8037.32|0
1653306410000|2022-05-23 11:46:50|8037.66|8037.66|8039.88|8039.88|8039.92|8039.92|8037.66|8037.66|0
1653306430000|2022-05-23 11:47:10|8040.44|8040.44|8040.44|8040.44|8040.44|8040.44|8040.44|8040.44|0
1653306450000|2022-05-23 11:47:30|8040.16|8040.16|8039.88|8039.88|8040.16|8040.16|8039.88|8039.88|0
1653306460000|2022-05-23 11:47:40|8040.16|8040.16|8040.16|8040.16|8040.16|8040.16|8040.16|8040.16|0
1653306470000|2022-05-23 11:47:50|8040.73|8040.73|8041.01|8041.01|8041.01|8041.01|8040.44|8040.44|0
1653306490000|2022-05-23 11:48:10|8041.86|8041.86|8039.88|8039.88|8041.86|8041.86|8039.88|8039.88|0
1653306500000|2022-05-23 11:48:20|8040.44|8040.44|8040.44|8040.44|8040.44|8040.44|8040.44|8040.44|0
1653306510000|2022-05-23 11:48:30|8041.57|8041.57|8041.57|8041.57|8041.57|8041.57|8041.57|8041.57|0
1653306520000|2022-05-23 11:48:40|8041.29|8041.29|8041.01|8041.01|8041.29|8041.29|8041.01|8041.01|0
1653306530000|2022-05-23 11:48:50|8040.97|8040.97|8037.58|8037.58|8040.97|8040.97|8037.58|8037.58|0
1653306540000|2022-05-23 11:49:00|8038.15|8038.15|8039.27|8039.27|8039.27|8039.27|8038.15|8038.15|0
1653306550000|2022-05-23 11:49:10|8040.4|8040.4|8040.4|8040.4|8040.4|8040.4|8040.4|8040.4|0
1653306570000|2022-05-23 11:49:30|8040.47|8040.47|8040.19|8040.19|8040.47|8040.47|8040.19|8040.19|0
1653306580000|2022-05-23 11:49:40|8040.47|8040.47|8040.47|8040.47|8040.47|8040.47|8040.47|8040.47|0
1653306590000|2022-05-23 11:49:50|8040.19|8040.19|8039.9|8039.9|8040.19|8040.19|8039.9|8039.9|0
1653306610000|2022-05-23 11:50:10|8040.18|8040.18|8040.75|8040.75|8040.75|8040.75|8040.18|8040.18|0
1653306620000|2022-05-23 11:50:20|8039.62|8039.62|8038.77|8038.77|8040.82|8040.82|8038.77|8038.77|0
1653306630000|2022-05-23 11:50:30|8038.48|8038.48|8038.48|8038.48|8038.48|8038.48|8038.48|8038.48|0
1653306640000|2022-05-23 11:50:40|8037.07|8037.07|8035.94|8035.94|8037.07|8037.07|8035.94|8035.94|0
1653306650000|2022-05-23 11:50:50|8035.91|8035.91|8036.48|8036.48|8036.48|8036.48|8035.91|8035.91|0
1653306660000|2022-05-23 11:51:00|8037.6|8037.6|8037.04|8037.04|8037.6|8037.6|8036.19|8036.19|0
1653306670000|2022-05-23 11:51:10|8036.97|8036.97|8037.53|8037.53|8037.53|8037.53|8036.97|8036.97|0
1653306690000|2022-05-23 11:51:30|8037.57|8037.57|8039.63|8039.63|8039.63|8039.63|8037.57|8037.57|0
1653306700000|2022-05-23 11:51:40|8040.76|8040.76|8041.04|8041.04|8041.04|8041.04|8040.76|8040.76|0
1653306710000|2022-05-23 11:51:50|8040.76|8040.76|8042.74|8042.74|8042.74|8042.74|8040.76|8040.76|0
1653306720000|2022-05-23 11:52:00|8043.02|8043.02|8043.87|8043.87|8043.87|8043.87|8042.74|8042.74|0
1653306730000|2022-05-23 11:52:10|8042.46|8042.46|8043.02|8043.02|8043.02|8043.02|8041.89|8041.89|0
1653306750000|2022-05-23 11:52:30|8042.74|8042.74|8041.33|8041.33|8042.74|8042.74|8041.33|8041.33|0
1653306770000|2022-05-23 11:52:50|8041.61|8041.61|8043.59|8043.59|8043.59|8043.59|8041.33|8041.33|0
1653306780000|2022-05-23 11:53:00|8043.31|8043.31|8045.85|8045.85|8045.85|8045.85|8043.31|8043.31|0
1653306790000|2022-05-23 11:53:10|8045.57|8045.57|8045.28|8045.28|8045.85|8045.85|8045.28|8045.28|0
1653306800000|2022-05-23 11:53:20|8046.7|8046.7|8047.18|8047.18|8047.26|8047.26|8046.7|8046.7|0
1653306810000|2022-05-23 11:53:30|8047.46|8047.46|8049.84|8049.84|8049.87|8049.87|8047.46|8047.46|0
1653306820000|2022-05-23 11:53:40|8049.78|8049.78|8050.12|8050.12|8050.12|8050.12|8049.78|8049.78|0
1653306830000|2022-05-23 11:53:50|8050.4|8050.4|8052.2|8052.2|8052.2|8052.2|8050.4|8050.4|0
1653306840000|2022-05-23 11:54:00|8052.24|8052.24|8052.23|8052.23|8053.08|8053.08|8051.95|8051.95|0
1653306850000|2022-05-23 11:54:10|8051.1|8051.1|8049.97|8049.97|8051.1|8051.1|8049.97|8049.97|0
1653306860000|2022-05-23 11:54:20|8050|8050|8047.2|8047.2|8050.02|8050.02|8047.2|8047.2|0
1653306870000|2022-05-23 11:54:30|8047.77|8047.77|8048.04|8048.04|8048.89|8048.89|8047.77|8047.77|0
1653306880000|2022-05-23 11:54:40|8048.61|8048.61|8048.04|8048.04|8048.61|8048.61|8048.04|8048.04|0
1653306900000|2022-05-23 11:55:00|8048.61|8048.61|8048.64|8048.64|8048.64|8048.64|8048.61|8048.61|0
1653306910000|2022-05-23 11:55:10|8048.35|8048.35|8048.33|8048.33|8048.35|8048.35|8048.33|8048.33|0
1653306930000|2022-05-23 11:55:30|8048.04|8048.04|8048.04|8048.04|8048.04|8048.04|8048.04|8048.04|0
1653306940000|2022-05-23 11:55:40|8048.07|8048.07|8048.07|8048.07|8048.07|8048.07|8048.07|8048.07|0
1653306950000|2022-05-23 11:55:50|8048.35|8048.35|8050.02|8050.02|8050.05|8050.05|8048.35|8048.35|0
1653306960000|2022-05-23 11:56:00|8050.1|8050.1|8048.75|8048.75|8050.1|8050.1|8048.69|8048.69|0
1653306970000|2022-05-23 11:56:10|8048.71|8048.71|8048.43|8048.43|8048.71|8048.71|8048.43|8048.43|0
1653306980000|2022-05-23 11:56:20|8047.3|8047.3|8048.99|8048.99|8048.99|8048.99|8047.3|8047.3|0
1653307000000|2022-05-23 11:56:40|8048.14|8048.14|8047.94|8047.94|8048.43|8048.43|8047.86|8047.86|0
1653307020000|2022-05-23 11:57:00|8047.92|8047.92|8047.92|8047.92|8049.05|8049.05|8047.92|8047.92|0
1653307030000|2022-05-23 11:57:10|8047.64|8047.64|8047.64|8047.64|8047.64|8047.64|8047.64|8047.64|0
1653307040000|2022-05-23 11:57:20|8045.38|8045.38|8046.76|8046.76|8046.79|8046.79|8045.38|8045.38|0
1653307060000|2022-05-23 11:57:40|8047.89|8047.89|8048.74|8048.74|8048.74|8048.74|8047.89|8047.89|0
1653307070000|2022-05-23 11:57:50|8048.7|8048.7|8048.7|8048.7|8048.7|8048.7|8048.7|8048.7|0
1653307080000|2022-05-23 11:58:00|8049.83|8049.83|8049.55|8049.55|8049.83|8049.83|8049.55|8049.55|0
1653307090000|2022-05-23 11:58:10|8049.83|8049.83|8050.96|8050.96|8050.96|8050.96|8049.55|8049.55|0
1653307100000|2022-05-23 11:58:20|8050.68|8050.68|8050.68|8050.68|8050.68|8050.68|8050.68|8050.68|0
1653307110000|2022-05-23 11:58:30|8049.55|8049.55|8049.55|8049.55|8049.55|8049.55|8049.55|8049.55|0
1653307150000|2022-05-23 11:59:10|8049.26|8049.26|8049.83|8049.83|8050.39|8050.39|8049.26|8049.26|0
1653307180000|2022-05-23 11:59:40|8050.11|8050.11|8050.11|8050.11|8050.11|8050.11|8050.11|8050.11|0
1653307190000|2022-05-23 11:59:50|8050.39|8050.39|8050.68|8050.68|8050.68|8050.68|8050.39|8050.39|0
1653307200000|2022-05-23 12:00:00|8050.66|8050.66|8050.37|8050.37|8050.66|8050.66|8050.37|8050.37|0
1653307210000|2022-05-23 12:00:10|8050.33|8050.33|8050.37|8050.37|8050.37|8050.37|8050.33|8050.33|0
1653307230000|2022-05-23 12:00:30|8050.66|8050.66|8053.87|8053.87|8053.87|8053.87|8050.66|8050.66|0
1653307240000|2022-05-23 12:00:40|8053.59|8053.59|8053.62|8053.62|8053.62|8053.62|8053.59|8053.59|0
1653307250000|2022-05-23 12:00:50|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|0
1653307260000|2022-05-23 12:01:00|8054.2|8054.2|8056.74|8056.74|8056.74|8056.74|8054.2|8054.2|0
1653307270000|2022-05-23 12:01:10|8057.3|8057.3|8055.05|8055.05|8057.3|8057.3|8055.05|8055.05|0
1653307280000|2022-05-23 12:01:20|8056.18|8056.18|8056.49|8056.49|8056.49|8056.49|8056.18|8056.18|0
1653307290000|2022-05-23 12:01:30|8056.46|8056.46|8055.05|8055.05|8056.46|8056.46|8055.05|8055.05|0
1653307300000|2022-05-23 12:01:40|8055.04|8055.04|8055.01|8055.01|8055.04|8055.04|8055.01|8055.01|0
1653307320000|2022-05-23 12:02:00|8054.99|8054.99|8056.69|8056.69|8056.69|8056.69|8054.99|8054.99|0
1653307330000|2022-05-23 12:02:10|8056.68|8056.68|8057.23|8057.23|8057.24|8057.24|8056.68|8056.68|0
1653307340000|2022-05-23 12:02:20|8057.26|8057.26|8057.02|8057.02|8057.3|8057.3|8057.02|8057.02|0
1653307360000|2022-05-23 12:02:40|8056.74|8056.74|8055.85|8055.85|8057.02|8057.02|8055.82|8055.82|0
1653307370000|2022-05-23 12:02:50|8056.13|8056.13|8056.42|8056.42|8056.42|8056.42|8056.13|8056.13|0
1653307380000|2022-05-23 12:03:00|8056.44|8056.44|8056.45|8056.45|8056.45|8056.45|8056.44|8056.44|0
1653307390000|2022-05-23 12:03:10|8056.48|8056.48|8056.5|8056.5|8056.5|8056.5|8056.48|8056.48|0
1653307400000|2022-05-23 12:03:20|8055.94|8055.94|8056.22|8056.22|8056.22|8056.22|8055.94|8055.94|0
1653307410000|2022-05-23 12:03:30|8055.94|8055.94|8055.94|8055.94|8055.94|8055.94|8055.94|8055.94|0
1653307420000|2022-05-23 12:03:40|8056.22|8056.22|8055.09|8055.09|8056.22|8056.22|8055.09|8055.09|0
1653307450000|2022-05-23 12:04:10|8054.52|8054.52|8051.91|8051.91|8054.52|8054.52|8051.91|8051.91|0
1653307460000|2022-05-23 12:04:20|8051.62|8051.62|8051.34|8051.34|8051.62|8051.62|8051.34|8051.34|0
1653307470000|2022-05-23 12:04:30|8052.47|8052.47|8053.88|8053.88|8053.88|8053.88|8052.19|8052.19|0
1653307480000|2022-05-23 12:04:40|8053.92|8053.92|8053.92|8053.92|8053.92|8053.92|8053.92|8053.92|0
1653307490000|2022-05-23 12:04:50|8054.2|8054.2|8054.2|8054.2|8054.2|8054.2|8054.2|8054.2|0
1653307500000|2022-05-23 12:05:00|8055.33|8055.33|8056.3|8056.3|8056.3|8056.3|8055.33|8055.33|0
1653307510000|2022-05-23 12:05:10|8056.32|8056.32|8056.04|8056.04|8056.32|8056.32|8056.04|8056.04|0
1653307520000|2022-05-23 12:05:20|8056|8056|8056|8056|8056.28|8056.28|8056|8056|0
1653307530000|2022-05-23 12:05:30|8056.28|8056.28|8056|8056|8056.28|8056.28|8056|8056|0
1653307540000|2022-05-23 12:05:40|8056.28|8056.28|8056.28|8056.28|8056.28|8056.28|8056|8056|0
1653307550000|2022-05-23 12:05:50|8056.25|8056.25|8056.54|8056.54|8056.82|8056.82|8055.97|8055.97|0
1653307560000|2022-05-23 12:06:00|8056.82|8056.82|8057.67|8057.67|8057.67|8057.67|8056.82|8056.82|0
1653307570000|2022-05-23 12:06:10|8057.1|8057.1|8053.15|8053.15|8057.1|8057.1|8052.87|8052.87|0
1653307580000|2022-05-23 12:06:20|8053.11|8053.11|8052.82|8052.82|8053.11|8053.11|8052.82|8052.82|0
1653307590000|2022-05-23 12:06:30|8053.11|8053.11|8052.82|8052.82|8053.11|8053.11|8052.82|8052.82|0
1653307600000|2022-05-23 12:06:40|8051.97|8051.97|8051.97|8051.97|8051.97|8051.97|8051.97|8051.97|0
1653307610000|2022-05-23 12:06:50|8051.69|8051.69|8047.35|8047.35|8051.69|8051.69|8047.35|8047.35|0
1653307620000|2022-05-23 12:07:00|8046.22|8046.22|8045.83|8045.83|8046.22|8046.22|8045.83|8045.83|0
1653307640000|2022-05-23 12:07:20|8045.81|8045.81|8046.98|8046.98|8046.98|8046.98|8045.81|8045.81|0
1653307650000|2022-05-23 12:07:30|8047.26|8047.26|8047.26|8047.26|8047.26|8047.26|8047.26|8047.26|0
1653307660000|2022-05-23 12:07:40|8047.28|8047.28|8047.28|8047.28|8047.28|8047.28|8047.28|8047.28|0
1653307670000|2022-05-23 12:07:50|8047.56|8047.56|8047.85|8047.85|8047.85|8047.85|8047.56|8047.56|0
1653307680000|2022-05-23 12:08:00|8046.72|8046.72|8047.85|8047.85|8047.85|8047.85|8046.72|8046.72|0
1653307690000|2022-05-23 12:08:10|8047.28|8047.28|8045.87|8045.87|8047.28|8047.28|8045.87|8045.87|0
1653307710000|2022-05-23 12:08:30|8047|8047|8047|8047|8047|8047|8047|8047|0
1653307720000|2022-05-23 12:08:40|8046.71|8046.71|8047.84|8047.84|8047.84|8047.84|8046.71|8046.71|0
1653307730000|2022-05-23 12:08:50|8047.56|8047.56|8045.86|8045.86|8047.56|8047.56|8045.58|8045.58|0
1653307740000|2022-05-23 12:09:00|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|0
1653307750000|2022-05-23 12:09:10|8046.43|8046.43|8046.43|8046.43|8046.43|8046.43|8046.43|8046.43|0
1653307760000|2022-05-23 12:09:20|8048.69|8048.69|8048.7|8048.7|8048.7|8048.7|8048.69|8048.69|0
1653307770000|2022-05-23 12:09:30|8048.72|8048.72|8048.67|8048.67|8048.72|8048.72|8048.67|8048.67|0
1653307790000|2022-05-23 12:09:50|8049.8|8049.8|8048.39|8048.39|8049.8|8049.8|8048.39|8048.39|0
1653307800000|2022-05-23 12:10:00|8049.52|8049.52|8049.24|8049.24|8049.52|8049.52|8049.24|8049.24|0
1653307830000|2022-05-23 12:10:30|8048.95|8048.95|8048.95|8048.95|8048.95|8048.95|8047.82|8047.82|0
1653307860000|2022-05-23 12:11:00|8048.94|8048.94|8049.23|8049.23|8049.23|8049.23|8048.94|8048.94|0
1653307870000|2022-05-23 12:11:10|8049.79|8049.79|8049.79|8049.79|8049.79|8049.79|8049.79|8049.79|0
1653307880000|2022-05-23 12:11:20|8049.51|8049.51|8049.51|8049.51|8049.51|8049.51|8049.51|8049.51|0
1653307890000|2022-05-23 12:11:30|8050.64|8050.64|8048.38|8048.38|8050.64|8050.64|8048.38|8048.38|0
1653307900000|2022-05-23 12:11:40|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|0
1653307910000|2022-05-23 12:11:50|8047.55|8047.55|8047.27|8047.27|8047.55|8047.55|8047.27|8047.27|0
1653307920000|2022-05-23 12:12:00|8047.28|8047.28|8046.17|8046.17|8047.3|8047.3|8046.17|8046.17|0
1653307930000|2022-05-23 12:12:10|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|0
1653307940000|2022-05-23 12:12:20|8046.17|8046.17|8046.17|8046.17|8046.17|8046.17|8046.17|8046.17|0
1653307950000|2022-05-23 12:12:30|8046.13|8046.13|8046.13|8046.13|8046.13|8046.13|8046.13|8046.13|0
1653307980000|2022-05-23 12:13:00|8046.42|8046.42|8047.54|8047.54|8047.54|8047.54|8046.42|8046.42|0
1653307990000|2022-05-23 12:13:10|8047.83|8047.83|8047.83|8047.83|8047.83|8047.83|8047.83|8047.83|0
1653308020000|2022-05-23 12:13:40|8048.96|8048.96|8048.87|8048.87|8048.96|8048.96|8048.87|8048.87|0
1653308030000|2022-05-23 12:13:50|8049.16|8049.16|8049.16|8049.16|8049.16|8049.16|8049.16|8049.16|0
1653308040000|2022-05-23 12:14:00|8048.87|8048.87|8046.59|8046.59|8048.87|8048.87|8046.59|8046.59|0
1653308050000|2022-05-23 12:14:10|8046.87|8046.87|8046.87|8046.87|8046.87|8046.87|8046.87|8046.87|0
1653308070000|2022-05-23 12:14:30|8046.9|8046.9|8048.03|8048.03|8048.03|8048.03|8046.9|8046.9|0
1653308100000|2022-05-23 12:15:00|8047.99|8047.99|8046.46|8046.46|8047.99|8047.99|8046.46|8046.46|0
1653308110000|2022-05-23 12:15:10|8046.74|8046.74|8049|8049|8049|8049|8046.74|8046.74|0
1653308130000|2022-05-23 12:15:30|8049.04|8049.04|8049|8049|8049.04|8049.04|8049|8049|0
1653308150000|2022-05-23 12:15:50|8049.29|8049.29|8049.29|8049.29|8049.29|8049.29|8049.29|8049.29|0
1653308160000|2022-05-23 12:16:00|8049|8049|8049|8049|8049|8049|8049|8049|0
1653308170000|2022-05-23 12:16:10|8049.29|8049.29|8051.55|8051.55|8051.55|8051.55|8049.29|8049.29|0
1653308180000|2022-05-23 12:16:20|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|0
1653308190000|2022-05-23 12:16:30|8051.26|8051.26|8051.26|8051.26|8051.26|8051.26|8051.26|8051.26|0
1653308220000|2022-05-23 12:17:00|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|0
1653308240000|2022-05-23 12:17:20|8051.87|8051.87|8051.59|8051.59|8051.87|8051.87|8051.3|8051.3|0
1653308260000|2022-05-23 12:17:40|8051.57|8051.57|8051.55|8051.55|8051.57|8051.57|8051.55|8051.55|0
1653308270000|2022-05-23 12:17:50|8051.54|8051.54|8051.55|8051.55|8051.55|8051.55|8051.54|8051.54|0
1653308280000|2022-05-23 12:18:00|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|0
1653308290000|2022-05-23 12:18:10|8053.24|8053.24|8053.29|8053.29|8053.29|8053.29|8053.24|8053.24|0
1653308300000|2022-05-23 12:18:20|8052.72|8052.72|8051.29|8051.29|8052.72|8052.72|8051.29|8051.29|0
1653308310000|2022-05-23 12:18:30|8051.01|8051.01|8049.89|8049.89|8051.02|8051.02|8049.89|8049.89|0
1653308320000|2022-05-23 12:18:40|8049.88|8049.88|8049.83|8049.83|8049.88|8049.88|8049.83|8049.83|0
1653308330000|2022-05-23 12:18:50|8049.55|8049.55|8048.96|8048.96|8049.55|8049.55|8048.96|8048.96|0
1653308350000|2022-05-23 12:19:10|8048.99|8048.99|8048.99|8048.99|8048.99|8048.99|8048.99|8048.99|0
1653308360000|2022-05-23 12:19:20|8048.97|8048.97|8046.66|8046.66|8048.97|8048.97|8046.66|8046.66|0
1653308370000|2022-05-23 12:19:30|8046.62|8046.62|8046.66|8046.66|8046.66|8046.66|8046.62|8046.62|0
1653308380000|2022-05-23 12:19:40|8045.82|8045.82|8045.82|8045.82|8045.82|8045.82|8045.82|8045.82|0
1653308390000|2022-05-23 12:19:50|8045.25|8045.25|8042.43|8042.43|8045.25|8045.25|8042.43|8042.43|0
1653308400000|2022-05-23 12:20:00|8042.37|8042.37|8042.93|8042.93|8042.93|8042.93|8042.36|8042.36|0
1653308420000|2022-05-23 12:20:20|8042.94|8042.94|8042.94|8042.94|8042.94|8042.94|8042.94|8042.94|0
1653308430000|2022-05-23 12:20:30|8043.22|8043.22|8045.76|8045.76|8045.76|8045.76|8043.22|8043.22|0
1653308450000|2022-05-23 12:20:50|8044.63|8044.63|8044.63|8044.63|8044.63|8044.63|8044.63|8044.63|0
1653308460000|2022-05-23 12:21:00|8044.57|8044.57|8044.57|8044.57|8044.57|8044.57|8044.57|8044.57|0
1653308470000|2022-05-23 12:21:10|8044|8044|8043.13|8043.13|8044|8044|8043.13|8043.13|0
1653308480000|2022-05-23 12:21:20|8043.1|8043.1|8043.1|8043.1|8043.1|8043.1|8043.1|8043.1|0
1653308500000|2022-05-23 12:21:40|8042.81|8042.81|8041.67|8041.67|8042.81|8042.81|8041.67|8041.67|0
1653308520000|2022-05-23 12:22:00|8041.62|8041.62|8041.55|8041.55|8041.62|8041.62|8041.55|8041.55|0
1653308530000|2022-05-23 12:22:10|8041.27|8041.27|8040.7|8040.7|8041.27|8041.27|8040.7|8040.7|0
1653308550000|2022-05-23 12:22:30|8040.42|8040.42|8040.42|8040.42|8040.42|8040.42|8040.42|8040.42|0
1653308560000|2022-05-23 12:22:40|8040.7|8040.7|8040.4|8040.4|8040.7|8040.7|8040.13|8040.13|0
1653308570000|2022-05-23 12:22:50|8039.27|8039.27|8038.7|8038.7|8039.27|8039.27|8038.7|8038.7|0
1653308580000|2022-05-23 12:23:00|8038.69|8038.69|8038.69|8038.69|8038.69|8038.69|8038.69|8038.69|0
1653308590000|2022-05-23 12:23:10|8040.1|8040.1|8040.1|8040.1|8040.1|8040.1|8040.1|8040.1|0
1653308600000|2022-05-23 12:23:20|8039.81|8039.81|8039.81|8039.81|8039.81|8039.81|8039.53|8039.53|0
1653308610000|2022-05-23 12:23:30|8040.94|8040.94|8040.94|8040.94|8040.94|8040.94|8040.94|8040.94|0
1653308620000|2022-05-23 12:23:40|8040.96|8040.96|8040.96|8040.96|8040.96|8040.96|8040.96|8040.96|0
1653308630000|2022-05-23 12:23:50|8041.24|8041.24|8042.37|8042.37|8042.37|8042.37|8041.24|8041.24|0
1653308640000|2022-05-23 12:24:00|8042.65|8042.65|8042.65|8042.65|8042.65|8042.65|8042.65|8042.65|0
1653308650000|2022-05-23 12:24:10|8042.37|8042.37|8042.37|8042.37|8042.37|8042.37|8042.37|8042.37|0
1653308660000|2022-05-23 12:24:20|8042.08|8042.08|8042.93|8042.93|8043.21|8043.21|8042.08|8042.08|0
1653308680000|2022-05-23 12:24:40|8039.82|8039.82|8038.69|8038.69|8039.82|8039.82|8038.69|8038.69|0
1653308690000|2022-05-23 12:24:50|8039.26|8039.26|8039.26|8039.26|8039.26|8039.26|8039.26|8039.26|0
1653308700000|2022-05-23 12:25:00|8040.11|8040.11|8040.11|8040.11|8040.11|8040.11|8040.11|8040.11|0
1653308710000|2022-05-23 12:25:10|8040.09|8040.09|8044.61|8044.61|8044.61|8044.61|8040.09|8040.09|0
1653308720000|2022-05-23 12:25:20|8045.17|8045.17|8044.89|8044.89|8045.17|8045.17|8044.89|8044.89|0
1653308730000|2022-05-23 12:25:30|8044.61|8044.61|8044.32|8044.32|8044.61|8044.61|8044.32|8044.32|0
1653308740000|2022-05-23 12:25:40|8044.04|8044.04|8045.45|8045.45|8045.45|8045.45|8044.04|8044.04|0
1653308750000|2022-05-23 12:25:50|8045.73|8045.73|8046.3|8046.3|8046.3|8046.3|8045.73|8045.73|0
1653308760000|2022-05-23 12:26:00|8046.58|8046.58|8045.46|8045.46|8046.58|8046.58|8045.46|8045.46|0
1653308770000|2022-05-23 12:26:10|8044.89|8044.89|8044|8044|8044.89|8044.89|8044|8044|0
1653308780000|2022-05-23 12:26:20|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|0
1653308800000|2022-05-23 12:26:40|8042.3|8042.3|8042.05|8042.05|8042.3|8042.3|8042.02|8042.02|0
1653308810000|2022-05-23 12:26:50|8042.34|8042.34|8042.28|8042.28|8042.34|8042.34|8042.28|8042.28|0
1653308820000|2022-05-23 12:27:00|8042.56|8042.56|8042.56|8042.56|8042.56|8042.56|8042.56|8042.56|0
1653308830000|2022-05-23 12:27:10|8042|8042|8037.76|8037.76|8042|8042|8037.76|8037.76|0
1653308870000|2022-05-23 12:27:50|8039.17|8039.17|8039.17|8039.17|8039.17|8039.17|8039.17|8039.17|0
1653308880000|2022-05-23 12:28:00|8039.45|8039.45|8039.73|8039.73|8039.73|8039.73|8039.45|8039.45|0
1653308890000|2022-05-23 12:28:10|8040.01|8040.01|8040.01|8040.01|8040.01|8040.01|8040.01|8040.01|0
1653308900000|2022-05-23 12:28:20|8039.93|8039.93|8040.5|8040.5|8040.5|8040.5|8039.93|8039.93|0
1653308910000|2022-05-23 12:28:30|8039.93|8039.93|8039.93|8039.93|8039.93|8039.93|8039.93|8039.93|0
1653308920000|2022-05-23 12:28:40|8040.5|8040.5|8040.5|8040.5|8040.5|8040.5|8040.5|8040.5|0
1653308930000|2022-05-23 12:28:50|8040.22|8040.22|8040.5|8040.5|8040.5|8040.5|8040.22|8040.22|0
1653308940000|2022-05-23 12:29:00|8040.78|8040.78|8040.47|8040.47|8040.78|8040.78|8040.47|8040.47|0
1653308950000|2022-05-23 12:29:10|8041.6|8041.6|8041.6|8041.6|8041.6|8041.6|8041.6|8041.6|0
1653308960000|2022-05-23 12:29:20|8041.58|8041.58|8041.55|8041.55|8041.58|8041.58|8041.55|8041.55|0
1653308970000|2022-05-23 12:29:30|8040.42|8040.42|8039.29|8039.29|8040.42|8040.42|8039.29|8039.29|0
1653308990000|2022-05-23 12:29:50|8039.33|8039.33|8039.29|8039.29|8039.33|8039.33|8039.29|8039.29|0
1653309000000|2022-05-23 12:30:00|8040.14|8040.14|8040.18|8040.18|8040.18|8040.18|8040.14|8040.14|0
1653309020000|2022-05-23 12:30:20|8040.15|8040.15|8041.85|8041.85|8041.85|8041.85|8040.15|8040.15|0
1653309040000|2022-05-23 12:30:40|8040.72|8040.72|8040.72|8040.72|8041|8041|8040.72|8040.72|0
1653309050000|2022-05-23 12:30:50|8040.73|8040.73|8040.77|8040.77|8040.77|8040.77|8040.73|8040.73|0
1653309060000|2022-05-23 12:31:00|8040.73|8040.73|8040.71|8040.71|8040.73|8040.73|8040.67|8040.67|0
1653309070000|2022-05-23 12:31:10|8040.73|8040.73|8040.68|8040.68|8040.73|8040.73|8040.68|8040.68|0
1653309090000|2022-05-23 12:31:30|8040.72|8040.72|8040.72|8040.72|8040.72|8040.72|8040.72|8040.72|0
1653309100000|2022-05-23 12:31:40|8041.85|8041.85|8042.7|8042.7|8042.7|8042.7|8041.85|8041.85|0
1653309110000|2022-05-23 12:31:50|8043.83|8043.83|8044.4|8044.4|8044.4|8044.4|8043.83|8043.83|0
1653309130000|2022-05-23 12:32:10|8042.7|8042.7|8045.24|8045.24|8045.24|8045.24|8042.7|8042.7|0
1653309150000|2022-05-23 12:32:30|8045.52|8045.52|8045.52|8045.52|8045.52|8045.52|8045.52|8045.52|0
1653309160000|2022-05-23 12:32:40|8045.24|8045.24|8045.24|8045.24|8045.24|8045.24|8045.24|8045.24|0
1653309170000|2022-05-23 12:32:50|8044.96|8044.96|8044.96|8044.96|8044.96|8044.96|8044.96|8044.96|0
1653309180000|2022-05-23 12:33:00|8043.83|8043.83|8043.83|8043.83|8043.83|8043.83|8043.83|8043.83|0
1653309190000|2022-05-23 12:33:10|8044.11|8044.11|8044.11|8044.11|8044.11|8044.11|8044.11|8044.11|0
1653309200000|2022-05-23 12:33:20|8044.14|8044.14|8044.16|8044.16|8044.16|8044.16|8044.14|8044.14|0
1653309210000|2022-05-23 12:33:30|8044.19|8044.19|8044.14|8044.14|8044.19|8044.19|8044.14|8044.14|0
1653309220000|2022-05-23 12:33:40|8043.85|8043.85|8043.56|8043.56|8043.85|8043.85|8043.56|8043.56|0
1653309230000|2022-05-23 12:33:50|8043.55|8043.55|8043.55|8043.55|8043.55|8043.55|8043.55|8043.55|0
1653309240000|2022-05-23 12:34:00|8044.67|8044.67|8044.08|8044.08|8044.67|8044.67|8043.8|8043.8|0
1653309250000|2022-05-23 12:34:10|8044.07|8044.07|8044.07|8044.07|8044.07|8044.07|8044.07|8044.07|0
1653309260000|2022-05-23 12:34:20|8044.1|8044.1|8044.34|8044.34|8044.38|8044.38|8044.1|8044.1|0
1653309270000|2022-05-23 12:34:30|8044.32|8044.32|8045.47|8045.47|8045.47|8045.47|8044.32|8044.32|0
1653309280000|2022-05-23 12:34:40|8045.45|8045.45|8045.16|8045.16|8045.45|8045.45|8045.15|8045.15|0
1653309290000|2022-05-23 12:34:50|8045.18|8045.18|8043.13|8043.13|8045.18|8045.18|8043.13|8043.13|0
1653309300000|2022-05-23 12:35:00|8040.88|8040.88|8039.42|8039.42|8040.9|8040.9|8038.28|8038.28|0
1653309310000|2022-05-23 12:35:10|8040.55|8040.55|8041.96|8041.96|8041.96|8041.96|8040.55|8040.55|0
1653309320000|2022-05-23 12:35:20|8041.98|8041.98|8041.75|8041.75|8042.04|8042.04|8041.75|8041.75|0
1653309330000|2022-05-23 12:35:30|8044.01|8044.01|8043.97|8043.97|8044.01|8044.01|8043.97|8043.97|0
1653309340000|2022-05-23 12:35:40|8043.95|8043.95|8043.95|8043.95|8043.95|8043.95|8043.95|8043.95|0
1653309360000|2022-05-23 12:36:00|8044.23|8044.23|8044.23|8044.23|8044.23|8044.23|8044.23|8044.23|0
1653309370000|2022-05-23 12:36:10|8044.31|8044.31|8044.28|8044.28|8044.31|8044.31|8044.28|8044.28|0
1653309380000|2022-05-23 12:36:20|8045.13|8045.13|8045.13|8045.13|8045.13|8045.13|8045.13|8045.13|0
1653309400000|2022-05-23 12:36:40|8047.39|8047.39|8047.96|8047.96|8047.96|8047.96|8047.39|8047.39|0
1653309410000|2022-05-23 12:36:50|8047.67|8047.67|8047.66|8047.66|8047.67|8047.67|8047.66|8047.66|0
1653309440000|2022-05-23 12:37:20|8048.79|8048.79|8049.92|8049.92|8049.92|8049.92|8048.79|8048.79|0
1653309470000|2022-05-23 12:37:50|8049.36|8049.36|8048.79|8048.79|8049.36|8049.36|8048.79|8048.79|0
1653309480000|2022-05-23 12:38:00|8044.84|8044.84|8041.39|8041.39|8044.84|8044.84|8041.39|8041.39|0
1653309490000|2022-05-23 12:38:10|8041.1|8041.1|8042.23|8042.23|8042.23|8042.23|8041.1|8041.1|0
1653309510000|2022-05-23 12:38:30|8043.37|8043.37|8044.49|8044.49|8044.49|8044.49|8043.37|8043.37|0
1653309530000|2022-05-23 12:38:50|8044.21|8044.21|8043.93|8043.93|8044.21|8044.21|8043.93|8043.93|0
1653309540000|2022-05-23 12:39:00|8044.21|8044.21|8044.19|8044.19|8044.24|8044.24|8044.19|8044.19|0
1653309560000|2022-05-23 12:39:20|8045.32|8045.32|8045.88|8045.88|8045.88|8045.88|8045.32|8045.32|0
1653309570000|2022-05-23 12:39:30|8047.01|8047.01|8047.01|8047.01|8047.01|8047.01|8047.01|8047.01|0
1653309580000|2022-05-23 12:39:40|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|0
1653309590000|2022-05-23 12:39:50|8047.59|8047.59|8048.44|8048.44|8048.44|8048.44|8047.59|8047.59|0
1653309600000|2022-05-23 12:40:00|8048.15|8048.15|8049.25|8049.25|8049.25|8049.25|8048.13|8048.13|0
1653309610000|2022-05-23 12:40:10|8048.13|8048.13|8047|8047|8048.13|8048.13|8047|8047|0
1653309630000|2022-05-23 12:40:30|8045.87|8045.87|8044.74|8044.74|8045.87|8045.87|8044.74|8044.74|0
1653309650000|2022-05-23 12:40:50|8045.02|8045.02|8045.02|8045.02|8045.02|8045.02|8045.02|8045.02|0
1653309660000|2022-05-23 12:41:00|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|0
1653309670000|2022-05-23 12:41:10|8047.28|8047.28|8044.49|8044.49|8047.28|8047.28|8044.49|8044.49|0
1653309680000|2022-05-23 12:41:20|8043.08|8043.08|8043.11|8043.11|8043.11|8043.11|8043.08|8043.08|0
1653309700000|2022-05-23 12:41:40|8044.24|8044.24|8044.24|8044.24|8044.24|8044.24|8044.24|8044.24|0
1653309730000|2022-05-23 12:42:10|8044.81|8044.81|8047.12|8047.12|8047.12|8047.12|8044.81|8044.81|0
1653309770000|2022-05-23 12:42:50|8048.24|8048.24|8048.28|8048.28|8048.28|8048.28|8048.24|8048.24|0
1653309780000|2022-05-23 12:43:00|8047.15|8047.15|8047.15|8047.15|8047.15|8047.15|8047.15|8047.15|0
1653309790000|2022-05-23 12:43:10|8048.85|8048.85|8048.88|8048.88|8048.88|8048.88|8048.85|8048.85|0
1653309800000|2022-05-23 12:43:20|8048.85|8048.85|8049.98|8049.98|8049.98|8049.98|8048.85|8048.85|0
1653309810000|2022-05-23 12:43:30|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|0
1653309830000|2022-05-23 12:43:50|8049.13|8049.13|8049.13|8049.13|8049.13|8049.13|8049.13|8049.13|0
1653309840000|2022-05-23 12:44:00|8049.15|8049.15|8049.68|8049.68|8050.28|8050.28|8049.15|8049.15|0
1653309870000|2022-05-23 12:44:30|8049.65|8049.65|8046.54|8046.54|8049.65|8049.65|8046.54|8046.54|0
1653309890000|2022-05-23 12:44:50|8046.25|8046.25|8046.25|8046.25|8046.25|8046.25|8046.25|8046.25|0
1653309900000|2022-05-23 12:45:00|8046.82|8046.82|8046.25|8046.25|8046.82|8046.82|8046.25|8046.25|0
1653309910000|2022-05-23 12:45:10|8046.54|8046.54|8046.25|8046.25|8046.54|8046.54|8046.25|8046.25|0
1653309920000|2022-05-23 12:45:20|8046.28|8046.28|8047.39|8047.39|8047.39|8047.39|8046.26|8046.26|0
1653309930000|2022-05-23 12:45:30|8047.67|8047.67|8047.67|8047.67|8047.67|8047.67|8047.67|8047.67|0
1653309940000|2022-05-23 12:45:40|8046.54|8046.54|8045.41|8045.41|8046.54|8046.54|8045.41|8045.41|0
1653309950000|2022-05-23 12:45:50|8044.85|8044.85|8044.56|8044.56|8044.85|8044.85|8044.56|8044.56|0
1653309960000|2022-05-23 12:46:00|8044.54|8044.54|8045.67|8045.67|8045.67|8045.67|8044.54|8044.54|0
1653309980000|2022-05-23 12:46:20|8046.52|8046.52|8047.65|8047.65|8047.65|8047.65|8046.52|8046.52|0
1653309990000|2022-05-23 12:46:30|8047.61|8047.61|8047.61|8047.61|8047.61|8047.61|8047.61|8047.61|0
1653310000000|2022-05-23 12:46:40|8047.33|8047.33|8047.33|8047.33|8047.33|8047.33|8047.33|8047.33|0
1653310010000|2022-05-23 12:46:50|8045.07|8045.07|8045.07|8045.07|8045.07|8045.07|8045.07|8045.07|0
1653310020000|2022-05-23 12:47:00|8044.79|8044.79|8044.5|8044.5|8044.79|8044.79|8044.5|8044.5|0
1653310030000|2022-05-23 12:47:10|8044.79|8044.79|8045.92|8045.92|8045.92|8045.92|8044.79|8044.79|0
1653310040000|2022-05-23 12:47:20|8046.48|8046.48|8046.48|8046.48|8046.48|8046.48|8046.48|8046.48|0
1653310060000|2022-05-23 12:47:40|8046.77|8046.77|8047.89|8047.89|8047.89|8047.89|8046.77|8046.77|0
1653310090000|2022-05-23 12:48:10|8049.02|8049.02|8049.02|8049.02|8049.02|8049.02|8049.02|8049.02|0
1653310100000|2022-05-23 12:48:20|8048.46|8048.46|8048.46|8048.46|8048.46|8048.46|8048.46|8048.46|0
1653310120000|2022-05-23 12:48:40|8048.47|8048.47|8048.75|8048.75|8048.75|8048.75|8048.47|8048.47|0
1653310140000|2022-05-23 12:49:00|8048.77|8048.77|8048.8|8048.8|8048.8|8048.8|8048.77|8048.77|0
1653310150000|2022-05-23 12:49:10|8048.82|8048.82|8048.83|8048.83|8048.83|8048.83|8048.8|8048.8|0
1653310170000|2022-05-23 12:49:30|8048.84|8048.84|8048.84|8048.84|8048.84|8048.84|8048.84|8048.84|0
1653310180000|2022-05-23 12:49:40|8048.91|8048.91|8049.21|8049.21|8049.21|8049.21|8048.91|8048.91|0
1653310200000|2022-05-23 12:50:00|8049.22|8049.22|8049.75|8049.75|8049.75|8049.75|8049.17|8049.17|0
1653310210000|2022-05-23 12:50:10|8049.72|8049.72|8051.17|8051.17|8051.17|8051.17|8049.72|8049.72|0
1653310220000|2022-05-23 12:50:20|8052.3|8052.3|8052.29|8052.29|8052.3|8052.3|8052.29|8052.29|0
1653310240000|2022-05-23 12:50:40|8052.31|8052.31|8052.31|8052.31|8052.31|8052.31|8052.31|8052.31|0
1653310250000|2022-05-23 12:50:50|8051.75|8051.75|8051.57|8051.57|8051.75|8051.75|8051.18|8051.18|0
1653310270000|2022-05-23 12:51:10|8051.85|8051.85|8054.18|8054.18|8054.18|8054.18|8051.85|8051.85|0
1653310280000|2022-05-23 12:51:20|8054.46|8054.46|8054.46|8054.46|8054.46|8054.46|8054.46|8054.46|0
1653310290000|2022-05-23 12:51:30|8054.18|8054.18|8054.46|8054.46|8054.46|8054.46|8054.18|8054.18|0
1653310300000|2022-05-23 12:51:40|8054.48|8054.48|8055.61|8055.61|8055.61|8055.61|8054.48|8054.48|0
1653310320000|2022-05-23 12:52:00|8056.74|8056.74|8057.59|8057.59|8057.59|8057.59|8056.46|8056.46|0
1653310340000|2022-05-23 12:52:20|8057.87|8057.87|8059.3|8059.3|8059.32|8059.32|8057.87|8057.87|0
1653310360000|2022-05-23 12:52:40|8059.35|8059.35|8059.35|8059.35|8059.35|8059.35|8059.35|8059.35|0
1653310380000|2022-05-23 12:53:00|8059.34|8059.34|8059.34|8059.34|8059.34|8059.34|8059.34|8059.34|0
1653310390000|2022-05-23 12:53:10|8060.47|8060.47|8060.47|8060.47|8060.47|8060.47|8060.47|8060.47|0
1653310400000|2022-05-23 12:53:20|8060.45|8060.45|8060.45|8060.45|8060.45|8060.45|8060.45|8060.45|0
1653310410000|2022-05-23 12:53:30|8061.86|8061.86|8061.58|8061.58|8061.86|8061.86|8061.58|8061.58|0
1653310420000|2022-05-23 12:53:40|8061.56|8061.56|8061.56|8061.56|8061.56|8061.56|8061.56|8061.56|0
1653310430000|2022-05-23 12:53:50|8061.27|8061.27|8059.54|8059.54|8061.27|8061.27|8059.54|8059.54|0
1653310460000|2022-05-23 12:54:20|8060.1|8060.1|8060.1|8060.1|8060.1|8060.1|8060.1|8060.1|0
1653310470000|2022-05-23 12:54:30|8060.39|8060.39|8060.39|8060.39|8060.39|8060.39|8060.39|8060.39|0
1653310480000|2022-05-23 12:54:40|8060.1|8060.1|8059.82|8059.82|8060.1|8060.1|8059.82|8059.82|0
1653310490000|2022-05-23 12:54:50|8060.1|8060.1|8060.95|8060.95|8060.95|8060.95|8059.82|8059.82|0
1653310500000|2022-05-23 12:55:00|8060.67|8060.67|8061.79|8061.79|8061.79|8061.79|8060.67|8060.67|0
1653310510000|2022-05-23 12:55:10|8060.67|8060.67|8061.23|8061.23|8061.23|8061.23|8060.67|8060.67|0
1653310520000|2022-05-23 12:55:20|8060.95|8060.95|8060.92|8060.92|8060.95|8060.95|8060.92|8060.92|0
1653310530000|2022-05-23 12:55:30|8059.79|8059.79|8059.79|8059.79|8059.79|8059.79|8059.79|8059.79|0
1653310560000|2022-05-23 12:56:00|8058.66|8058.66|8058.95|8058.95|8058.95|8058.95|8058.66|8058.66|0
1653310570000|2022-05-23 12:56:10|8058.66|8058.66|8058.95|8058.95|8058.95|8058.95|8058.66|8058.66|0
1653310580000|2022-05-23 12:56:20|8060.08|8060.08|8058.38|8058.38|8060.08|8060.08|8058.38|8058.38|0
1653310590000|2022-05-23 12:56:30|8058.1|8058.1|8055.51|8055.51|8058.1|8058.1|8055.51|8055.51|0
1653310600000|2022-05-23 12:56:40|8055.23|8055.23|8055.22|8055.22|8055.23|8055.23|8055.22|8055.22|0
1653310610000|2022-05-23 12:56:50|8055.25|8055.25|8054.97|8054.97|8055.25|8055.25|8054.97|8054.97|0
1653310620000|2022-05-23 12:57:00|8055.02|8055.02|8054.17|8054.17|8055.02|8055.02|8054.17|8054.17|0
1653310630000|2022-05-23 12:57:10|8053.61|8053.61|8052.42|8052.42|8053.61|8053.61|8052.42|8052.42|0
1653310640000|2022-05-23 12:57:20|8052.39|8052.39|8051.54|8051.54|8052.39|8052.39|8051.26|8051.26|0
1653310650000|2022-05-23 12:57:30|8051.59|8051.59|8051.59|8051.59|8051.59|8051.59|8051.59|8051.59|0
1653310660000|2022-05-23 12:57:40|8051.02|8051.02|8053.84|8053.84|8053.84|8053.84|8051.02|8051.02|0
1653310670000|2022-05-23 12:57:50|8054.41|8054.41|8054.13|8054.13|8054.41|8054.41|8054.13|8054.13|0
1653310680000|2022-05-23 12:58:00|8053.84|8053.84|8052.72|8052.72|8053.84|8053.84|8052.72|8052.72|0
1653310690000|2022-05-23 12:58:10|8052.74|8052.74|8052.74|8052.74|8052.74|8052.74|8052.74|8052.74|0
1653310700000|2022-05-23 12:58:20|8052.73|8052.73|8053.86|8053.86|8053.86|8053.86|8052.73|8052.73|0
1653310710000|2022-05-23 12:58:30|8054.71|8054.71|8054.71|8054.71|8054.71|8054.71|8054.71|8054.71|0
1653310730000|2022-05-23 12:58:50|8054.75|8054.75|8053.59|8053.59|8054.75|8054.75|8053.59|8053.59|0
1653310740000|2022-05-23 12:59:00|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|0
1653310750000|2022-05-23 12:59:10|8053.9|8053.9|8053.9|8053.9|8053.9|8053.9|8053.9|8053.9|0
1653310770000|2022-05-23 12:59:30|8053.62|8053.62|8051.35|8051.35|8053.62|8053.62|8051.06|8051.06|0
1653310790000|2022-05-23 12:59:50|8051.31|8051.31|8052.44|8052.44|8052.44|8052.44|8051.31|8051.31|0
1653310800000|2022-05-23 13:00:00|8052.72|8052.72|8053.29|8053.29|8053.85|8053.85|8052.72|8052.72|0
1653310810000|2022-05-23 13:00:10|8052.16|8052.16|8053.29|8053.29|8053.29|8053.29|8051.87|8051.87|0
1653310830000|2022-05-23 13:00:30|8054.42|8054.42|8054.42|8054.42|8054.42|8054.42|8054.42|8054.42|0
1653310840000|2022-05-23 13:00:40|8055.55|8055.55|8056.68|8056.68|8056.68|8056.68|8055.27|8055.27|0
1653310850000|2022-05-23 13:00:50|8056.69|8056.69|8056.13|8056.13|8056.7|8056.7|8056.13|8056.13|0
1653310860000|2022-05-23 13:01:00|8056.14|8056.14|8056.15|8056.15|8056.15|8056.15|8056.14|8056.14|0
1653310880000|2022-05-23 13:01:20|8056.18|8056.18|8056.15|8056.15|8056.18|8056.18|8056.15|8056.15|0
1653310900000|2022-05-23 13:01:40|8055.87|8055.87|8055.85|8055.85|8056.15|8056.15|8055.85|8055.85|0
1653310910000|2022-05-23 13:01:50|8055.57|8055.57|8050.62|8050.62|8055.57|8055.57|8050.62|8050.62|0
1653310920000|2022-05-23 13:02:00|8050.33|8050.33|8048.91|8048.91|8050.33|8050.33|8048.9|8048.9|0
1653310930000|2022-05-23 13:02:10|8050.04|8050.04|8050.04|8050.04|8050.04|8050.04|8050.04|8050.04|0
1653310940000|2022-05-23 13:02:20|8049.76|8049.76|8049.81|8049.81|8049.81|8049.81|8049.76|8049.76|0
1653310950000|2022-05-23 13:02:30|8050.37|8050.37|8047.81|8047.81|8050.37|8050.37|8047.81|8047.81|0
1653310960000|2022-05-23 13:02:40|8046.12|8046.12|8046.11|8046.11|8046.12|8046.12|8046.11|8046.11|0
1653310970000|2022-05-23 13:02:50|8048.37|8048.37|8048.37|8048.37|8048.37|8048.37|8048.37|8048.37|0
1653310980000|2022-05-23 13:03:00|8049.49|8049.49|8050.34|8050.34|8050.34|8050.34|8049.49|8049.49|0
1653310990000|2022-05-23 13:03:10|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|0
1653311000000|2022-05-23 13:03:20|8051.19|8051.19|8049.19|8049.19|8051.19|8051.19|8048.91|8048.91|0
1653311010000|2022-05-23 13:03:30|8049.17|8049.17|8049.45|8049.45|8049.45|8049.45|8047.76|8047.76|0
1653311020000|2022-05-23 13:03:40|8050.58|8050.58|8049.45|8049.45|8050.58|8050.58|8049.45|8049.45|0
1653311050000|2022-05-23 13:04:10|8050.02|8050.02|8050.02|8050.02|8050.02|8050.02|8050.02|8050.02|0
1653311060000|2022-05-23 13:04:20|8050.04|8050.04|8048.58|8048.58|8050.04|8050.04|8048.58|8048.58|0
1653311070000|2022-05-23 13:04:30|8048.55|8048.55|8049.96|8049.96|8049.96|8049.96|8048.55|8048.55|0
1653311080000|2022-05-23 13:04:40|8050.24|8050.24|8049.96|8049.96|8050.24|8050.24|8049.96|8049.96|0
1653311090000|2022-05-23 13:04:50|8049.94|8049.94|8051.1|8051.1|8051.1|8051.1|8049.94|8049.94|0
1653311120000|2022-05-23 13:05:20|8051.38|8051.38|8051.38|8051.38|8051.38|8051.38|8051.38|8051.38|0
1653311130000|2022-05-23 13:05:30|8051.1|8051.1|8051.1|8051.1|8051.1|8051.1|8051.1|8051.1|0
1653311140000|2022-05-23 13:05:40|8052.23|8052.23|8052.79|8052.79|8052.79|8052.79|8052.23|8052.23|0
1653311150000|2022-05-23 13:05:50|8052.77|8052.77|8053.35|8053.35|8053.35|8053.35|8052.77|8052.77|0
1653311160000|2022-05-23 13:06:00|8054.48|8054.48|8050.55|8050.55|8054.5|8054.5|8050.55|8050.55|0
1653311170000|2022-05-23 13:06:10|8050.56|8050.56|8049.99|8049.99|8050.56|8050.56|8049.99|8049.99|0
1653311190000|2022-05-23 13:06:30|8051.12|8051.12|8048.28|8048.28|8051.69|8051.69|8047.71|8047.71|0
1653311200000|2022-05-23 13:06:40|8048.56|8048.56|8047.41|8047.41|8048.85|8048.85|8047.41|8047.41|0
1653311210000|2022-05-23 13:06:50|8047.13|8047.13|8047.13|8047.13|8047.13|8047.13|8047.13|8047.13|0
1653311220000|2022-05-23 13:07:00|8047.41|8047.41|8047.41|8047.41|8047.69|8047.69|8047.41|8047.41|0
1653311230000|2022-05-23 13:07:10|8047.69|8047.69|8042.3|8042.3|8047.69|8047.69|8042.3|8042.3|0
1653311240000|2022-05-23 13:07:20|8042.27|8042.27|8041.14|8041.14|8042.27|8042.27|8041.14|8041.14|0
1653311250000|2022-05-23 13:07:30|8040.85|8040.85|8040.28|8040.28|8041.7|8041.7|8040.28|8040.28|0
1653311260000|2022-05-23 13:07:40|8040.27|8040.27|8040.27|8040.27|8040.27|8040.27|8040.27|8040.27|0
1653311270000|2022-05-23 13:07:50|8039.14|8039.14|8033.79|8033.79|8039.14|8039.14|8033.79|8033.79|0
1653311280000|2022-05-23 13:08:00|8033.73|8033.73|8028.83|8028.83|8033.73|8033.73|8027.18|8027.18|0
1653311290000|2022-05-23 13:08:10|8029.68|8029.68|8031.68|8031.68|8031.68|8031.68|8029.68|8029.68|0
1653311300000|2022-05-23 13:08:20|8031.69|8031.69|8032.82|8032.82|8032.82|8032.82|8031.69|8031.69|0
1653311310000|2022-05-23 13:08:30|8033.95|8033.95|8033.99|8033.99|8033.99|8033.99|8033.95|8033.95|0
1653311320000|2022-05-23 13:08:40|8033.71|8033.71|8033.71|8033.71|8033.71|8033.71|8033.71|8033.71|0
1653311330000|2022-05-23 13:08:50|8033.42|8033.42|8034.56|8034.56|8034.56|8034.56|8033.42|8033.42|0
1653311340000|2022-05-23 13:09:00|8034.85|8034.85|8030.89|8030.89|8035.13|8035.13|8030.89|8030.89|0
1653311350000|2022-05-23 13:09:10|8031.17|8031.17|8025.5|8025.5|8031.18|8031.18|8025.5|8025.5|0
1653311360000|2022-05-23 13:09:20|8024.65|8024.65|8025.25|8025.25|8025.25|8025.25|8024.65|8024.65|0
1653311370000|2022-05-23 13:09:30|8027.51|8027.51|8027.79|8027.79|8027.79|8027.79|8027.51|8027.51|0
1653311390000|2022-05-23 13:09:50|8028.07|8028.07|8028.07|8028.07|8028.07|8028.07|8028.07|8028.07|0
1653311400000|2022-05-23 13:10:00|8028.06|8028.06|8026.93|8026.93|8028.06|8028.06|8026.93|8026.93|0
1653311410000|2022-05-23 13:10:10|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|0
1653311420000|2022-05-23 13:10:20|8028.06|8028.06|8027.51|8027.51|8028.08|8028.08|8027.22|8027.22|0
1653311430000|2022-05-23 13:10:30|8027.23|8027.23|8026.07|8026.07|8027.23|8027.23|8026.07|8026.07|0
1653311440000|2022-05-23 13:10:40|8026.03|8026.03|8024.05|8024.05|8026.03|8026.03|8024.05|8024.05|0
1653311450000|2022-05-23 13:10:50|8024.34|8024.34|8023.77|8023.77|8024.34|8024.34|8023.77|8023.77|0
1653311460000|2022-05-23 13:11:00|8022.64|8022.64|8019.2|8019.2|8022.64|8022.64|8019.2|8019.2|0
1653311480000|2022-05-23 13:11:20|8019.21|8019.21|8021.47|8021.47|8021.47|8021.47|8019.21|8019.21|0
1653311490000|2022-05-23 13:11:30|8020.91|8020.91|8020.94|8020.94|8020.94|8020.94|8020.91|8020.91|0
1653311500000|2022-05-23 13:11:40|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|0
1653311510000|2022-05-23 13:11:50|8021.5|8021.5|8019.24|8019.24|8021.5|8021.5|8019.24|8019.24|0
1653311520000|2022-05-23 13:12:00|8016.69|8016.69|8016.03|8016.03|8016.69|8016.69|8016.03|8016.03|0
1653311530000|2022-05-23 13:12:10|8016.02|8016.02|8014.92|8014.92|8016.05|8016.05|8014.92|8014.92|0
1653311540000|2022-05-23 13:12:20|8013.79|8013.79|8012.09|8012.09|8013.79|8013.79|8012.09|8012.09|0
1653311550000|2022-05-23 13:12:30|8011.81|8011.81|8011.81|8011.81|8011.81|8011.81|8011.81|8011.81|0
1653311560000|2022-05-23 13:12:40|8014.07|8014.07|8013.25|8013.25|8014.38|8014.38|8013.25|8013.25|0
1653311570000|2022-05-23 13:12:50|8012.4|8012.4|8011.27|8011.27|8012.4|8012.4|8011.27|8011.27|0
1653311580000|2022-05-23 13:13:00|8012.69|8012.69|8014.38|8014.38|8014.38|8014.38|8012.69|8012.69|0
1653311610000|2022-05-23 13:13:30|8016.64|8016.64|8015.51|8015.51|8016.64|8016.64|8015.51|8015.51|0
1653311630000|2022-05-23 13:13:50|8016.08|8016.08|8016.12|8016.12|8016.12|8016.12|8016.08|8016.08|0
1653311650000|2022-05-23 13:14:10|8017.25|8017.25|8018.38|8018.38|8018.38|8018.38|8017.25|8017.25|0
1653311660000|2022-05-23 13:14:20|8018.66|8018.66|8019.79|8019.79|8019.79|8019.79|8018.66|8018.66|0
1653311670000|2022-05-23 13:14:30|8020.08|8020.08|8021.21|8021.21|8021.21|8021.21|8020.08|8020.08|0
1653311690000|2022-05-23 13:14:50|8021.23|8021.23|8021.23|8021.23|8021.23|8021.23|8021.23|8021.23|0
1653311700000|2022-05-23 13:15:00|8021.21|8021.21|8021.23|8021.23|8021.23|8021.23|8021.21|8021.21|0
1653311720000|2022-05-23 13:15:20|8020.1|8020.1|8021.21|8021.21|8021.21|8021.21|8020.08|8020.08|0
1653311740000|2022-05-23 13:15:40|8021.49|8021.49|8021.49|8021.49|8021.49|8021.49|8021.49|8021.49|0
1653311760000|2022-05-23 13:16:00|8020.36|8020.36|8021.49|8021.49|8021.49|8021.49|8020.36|8020.36|0
1653311780000|2022-05-23 13:16:20|8023.18|8023.18|8023.68|8023.68|8024.03|8024.03|8023.18|8023.18|0
1653311790000|2022-05-23 13:16:30|8023.62|8023.62|8024.26|8024.26|8024.26|8024.26|8023.62|8023.62|0
1653311800000|2022-05-23 13:16:40|8023.98|8023.98|8024.26|8024.26|8024.26|8024.26|8023.98|8023.98|0
1653311820000|2022-05-23 13:17:00|8024.54|8024.54|8025.67|8025.67|8025.67|8025.67|8024.54|8024.54|0
1653311830000|2022-05-23 13:17:10|8025.39|8025.39|8023.13|8023.13|8025.39|8025.39|8023.13|8023.13|0
1653311840000|2022-05-23 13:17:20|8023.16|8023.16|8025.42|8025.42|8025.42|8025.42|8023.16|8023.16|0
1653311850000|2022-05-23 13:17:30|8025.98|8025.98|8026|8026|8026|8026|8025.98|8025.98|0
1653311860000|2022-05-23 13:17:40|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|0
1653311870000|2022-05-23 13:17:50|8024.02|8024.02|8022.89|8022.89|8024.02|8024.02|8021.48|8021.48|0
1653311890000|2022-05-23 13:18:10|8021.76|8021.76|8023.72|8023.72|8023.72|8023.72|8020.63|8020.63|0
1653311900000|2022-05-23 13:18:20|8024.85|8024.85|8024.28|8024.28|8024.85|8024.85|8024.28|8024.28|0
1653311910000|2022-05-23 13:18:30|8024|8024|8018.91|8018.91|8024|8024|8018.91|8018.91|0
1653311920000|2022-05-23 13:18:40|8018.9|8018.9|8018.9|8018.9|8018.9|8018.9|8018.9|8018.9|0
1653311940000|2022-05-23 13:19:00|8018.27|8018.27|8015.09|8015.09|8018.28|8018.28|8015.09|8015.09|0
1653311960000|2022-05-23 13:19:20|8013.96|8013.96|8014.19|8014.19|8015.37|8015.37|8013.96|8013.96|0
1653311970000|2022-05-23 13:19:30|8013.91|8013.91|8013.89|8013.89|8013.91|8013.91|8013.31|8013.31|0
1653311980000|2022-05-23 13:19:40|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|0
1653311990000|2022-05-23 13:19:50|8013.91|8013.91|8013.63|8013.63|8013.91|8013.91|8013.34|8013.34|0
1653312000000|2022-05-23 13:20:00|8012.5|8012.5|8013.64|8013.64|8013.64|8013.64|8012.5|8012.5|0
1653312010000|2022-05-23 13:20:10|8013.07|8013.07|8013.07|8013.07|8013.07|8013.07|8013.07|8013.07|0
1653312020000|2022-05-23 13:20:20|8013.1|8013.1|8013.95|8013.95|8013.95|8013.95|8013.1|8013.1|0
1653312030000|2022-05-23 13:20:30|8017.33|8017.33|8013.1|8013.1|8017.33|8017.33|8013.1|8013.1|0
1653312040000|2022-05-23 13:20:40|8014.22|8014.22|8014.22|8014.22|8014.22|8014.22|8014.22|8014.22|0
1653312050000|2022-05-23 13:20:50|8015.07|8015.07|8015.09|8015.09|8015.09|8015.09|8015.07|8015.07|0
1653312060000|2022-05-23 13:21:00|8011.71|8011.71|8009.73|8009.73|8011.71|8011.71|8009.73|8009.73|0
1653312070000|2022-05-23 13:21:10|8010.86|8010.86|8010.29|8010.29|8011.14|8011.14|8010.01|8010.01|0
1653312080000|2022-05-23 13:21:20|8011.42|8011.42|8012.27|8012.27|8012.27|8012.27|8011.42|8011.42|0
1653312090000|2022-05-23 13:21:30|8012.34|8012.34|8012.34|8012.34|8012.34|8012.34|8012.34|8012.34|0
1653312100000|2022-05-23 13:21:40|8011.78|8011.78|8011.49|8011.49|8011.78|8011.78|8011.49|8011.49|0
1653312120000|2022-05-23 13:22:00|8011.54|8011.54|8012.69|8012.69|8012.69|8012.69|8011.54|8011.54|0
1653312130000|2022-05-23 13:22:10|8012.68|8012.68|8013.8|8013.8|8013.81|8013.81|8012.68|8012.68|0
1653312150000|2022-05-23 13:22:30|8013.52|8013.52|8013.52|8013.52|8013.52|8013.52|8013.52|8013.52|0
1653312160000|2022-05-23 13:22:40|8013.24|8013.24|8011.53|8011.53|8013.24|8013.24|8011.53|8011.53|0
1653312170000|2022-05-23 13:22:50|8010.96|8010.96|8010.68|8010.68|8010.96|8010.96|8010.68|8010.68|0
1653312180000|2022-05-23 13:23:00|8010.39|8010.39|8009.26|8009.26|8010.39|8010.39|8009.26|8009.26|0
1653312190000|2022-05-23 13:23:10|8009.23|8009.23|8007.82|8007.82|8009.23|8009.23|8007.82|8007.82|0
1653312200000|2022-05-23 13:23:20|8007.78|8007.78|8007.78|8007.78|8007.78|8007.78|8007.78|8007.78|0
1653312210000|2022-05-23 13:23:30|8007.49|8007.49|8006.92|8006.92|8007.49|8007.49|8006.92|8006.92|0
1653312220000|2022-05-23 13:23:40|8005.79|8005.79|8004.94|8004.94|8005.79|8005.79|8004.66|8004.66|0
1653312240000|2022-05-23 13:24:00|8004.38|8004.38|8003.25|8003.25|8004.38|8004.38|8003.25|8003.25|0
1653312260000|2022-05-23 13:24:20|8002.96|8002.96|8002.96|8002.96|8002.96|8002.96|8002.96|8002.96|0
1653312280000|2022-05-23 13:24:40|8003.53|8003.53|8003.53|8003.53|8003.53|8003.53|8003.53|8003.53|0
1653312290000|2022-05-23 13:24:50|8003.81|8003.81|8006.09|8006.09|8006.66|8006.66|8003.81|8003.81|0
1653312300000|2022-05-23 13:25:00|8006.38|8006.38|8005.82|8005.82|8006.38|8006.38|8005.81|8005.81|0
1653312310000|2022-05-23 13:25:10|8007.8|8007.8|8006.67|8006.67|8007.8|8007.8|8006.67|8006.67|0
1653312320000|2022-05-23 13:25:20|8006.66|8006.66|8007.79|8007.79|8007.79|8007.79|8006.66|8006.66|0
1653312330000|2022-05-23 13:25:30|8007.81|8007.81|8007.8|8007.8|8007.81|8007.81|8007.8|8007.8|0
1653312340000|2022-05-23 13:25:40|8008.65|8008.65|8007.64|8007.64|8008.65|8008.65|8007.64|8007.64|0
1653312350000|2022-05-23 13:25:50|8007.93|8007.93|8008.03|8008.03|8008.03|8008.03|8007.93|8007.93|0
1653312360000|2022-05-23 13:26:00|8009.16|8009.16|8009.16|8009.16|8009.16|8009.16|8009.16|8009.16|0
1653312370000|2022-05-23 13:26:10|8010.29|8010.29|8010.86|8010.86|8011.42|8011.42|8010.29|8010.29|0
1653312390000|2022-05-23 13:26:30|8010.57|8010.57|8010.54|8010.54|8010.57|8010.57|8010.54|8010.54|0
1653312400000|2022-05-23 13:26:40|8010.56|8010.56|8010.88|8010.88|8011.17|8011.17|8010.56|8010.56|0
1653312420000|2022-05-23 13:27:00|8010.32|8010.32|8002.68|8002.68|8010.32|8010.32|8002.39|8002.39|0
1653312430000|2022-05-23 13:27:10|8002.39|8002.39|8004.09|8004.09|8004.09|8004.09|8002.39|8002.39|0
1653312440000|2022-05-23 13:27:20|8004.65|8004.65|8004.94|8004.94|8005.79|8005.79|8004.65|8004.65|0
1653312450000|2022-05-23 13:27:30|8004.37|8004.37|8003.24|8003.24|8004.37|8004.37|8003.24|8003.24|0
1653312460000|2022-05-23 13:27:40|8004.37|8004.37|8004.37|8004.37|8004.37|8004.37|8004.37|8004.37|0
1653312470000|2022-05-23 13:27:50|8004.36|8004.36|8004.36|8004.36|8004.36|8004.36|8004.36|8004.36|0
1653312480000|2022-05-23 13:28:00|8006.05|8006.05|8004.07|8004.07|8006.05|8006.05|8004.07|8004.07|0
1653312490000|2022-05-23 13:28:10|8004.64|8004.64|8007.19|8007.19|8007.19|8007.19|8004.64|8004.64|0
1653312500000|2022-05-23 13:28:20|8006.62|8006.62|8006.62|8006.62|8006.62|8006.62|8006.62|8006.62|0
1653312510000|2022-05-23 13:28:30|8007.19|8007.19|8008.03|8008.03|8008.03|8008.03|8006.9|8006.9|0
1653312520000|2022-05-23 13:28:40|8009.45|8009.45|8009.45|8009.45|8009.45|8009.45|8009.45|8009.45|0
1653312540000|2022-05-23 13:29:00|8009.44|8009.44|8009.44|8009.44|8009.44|8009.44|8009.44|8009.44|0
1653312550000|2022-05-23 13:29:10|8011.69|8011.69|8012.83|8012.83|8012.83|8012.83|8011.69|8011.69|0
1653312560000|2022-05-23 13:29:20|8013.96|8013.96|8013.96|8013.96|8013.96|8013.96|8013.96|8013.96|0
1653312570000|2022-05-23 13:29:30|8014.24|8014.24|8014.81|8014.81|8014.81|8014.81|8014.24|8014.24|0
1653312580000|2022-05-23 13:29:40|8013.11|8013.11|8010.81|8010.81|8013.11|8013.11|8010.81|8010.81|0
1653312590000|2022-05-23 13:29:50|8011.09|8011.09|8011.09|8011.09|8011.09|8011.09|8011.09|8011.09|0
1653312600000|2022-05-23 13:30:00|8009.96|8009.96|8013.91|8013.91|8013.91|8013.91|8007.17|8007.17|0
1653312610000|2022-05-23 13:30:10|8012.78|8012.78|8013.56|8013.56|8015.02|8015.02|8009.34|8009.34|0
1653312620000|2022-05-23 13:30:20|8012.71|8012.71|8012.44|8012.44|8015.27|8015.27|8012.44|8012.44|0
1653312630000|2022-05-23 13:30:30|8011.3|8011.3|8013.02|8013.02|8013.3|8013.3|8009.05|8009.05|0
1653312640000|2022-05-23 13:30:40|8012.74|8012.74|8005.67|8005.67|8014.44|8014.44|8005.67|8005.67|0
1653312650000|2022-05-23 13:30:50|8006.8|8006.8|8004.75|8004.75|8008.22|8008.22|8004.75|8004.75|0
1653312660000|2022-05-23 13:31:00|8006.73|8006.73|8010.32|8010.32|8010.32|8010.32|8004.67|8004.67|0
1653312670000|2022-05-23 13:31:10|8011.45|8011.45|8016|8016|8016.28|8016.28|8011.45|8011.45|0
1653312680000|2022-05-23 13:31:20|8015.15|8015.15|8017.47|8017.47|8017.53|8017.53|8015.15|8015.15|0
1653312690000|2022-05-23 13:31:30|8016.9|8016.9|8012.87|8012.87|8017.16|8017.16|8012.87|8012.87|0
1653312700000|2022-05-23 13:31:40|8011.74|8011.74|8016.82|8016.82|8016.82|8016.82|8011.74|8011.74|0
1653312710000|2022-05-23 13:31:50|8017.39|8017.39|8010.65|8010.65|8018|8018|8010.65|8010.65|0
1653312720000|2022-05-23 13:32:00|8010.08|8010.08|8003.22|8003.22|8010.08|8010.08|8003.22|8003.22|0
1653312730000|2022-05-23 13:32:10|8002.37|8002.37|8007.67|8007.67|8008.24|8008.24|8000.6|8000.6|0
1653312740000|2022-05-23 13:32:20|8006.82|8006.82|8004.29|8004.29|8009.09|8009.09|8004|8004|0
1653312750000|2022-05-23 13:32:30|8004|8004|8003.13|8003.13|8007.37|8007.37|8003.13|8003.13|0
1653312760000|2022-05-23 13:32:40|8002.01|8002.01|8001.06|8001.06|8002.01|8002.01|8000.01|8000.01|0
1653312770000|2022-05-23 13:32:50|8003.32|8003.32|8008.09|8008.09|8008.69|8008.69|8003.3|8003.3|0
1653312780000|2022-05-23 13:33:00|8009.22|8009.22|8014.93|8014.93|8016.06|8016.06|8009.22|8009.22|0
1653312790000|2022-05-23 13:33:10|8016.63|8016.63|8012.64|8012.64|8016.88|8016.88|8012.64|8012.64|0
1653312800000|2022-05-23 13:33:20|8012.07|8012.07|8012.07|8012.07|8012.07|8012.07|8010.95|8010.95|0
1653312810000|2022-05-23 13:33:30|8014.05|8014.05|8014.81|8014.81|8015.94|8015.94|8013.96|8013.96|0
1653312820000|2022-05-23 13:33:40|8015.94|8015.94|8016.56|8016.56|8017.14|8017.14|8015.66|8015.66|0
1653312830000|2022-05-23 13:33:50|8016.59|8016.59|8020.83|8020.83|8021.08|8021.08|8016.56|8016.56|0
1653312840000|2022-05-23 13:34:00|8021.96|8021.96|8020.26|8020.26|8022.24|8022.24|8020.26|8020.26|0
1653312850000|2022-05-23 13:34:10|8020.55|8020.55|8019.7|8019.7|8021.39|8021.39|8019.7|8019.7|0
1653312860000|2022-05-23 13:34:20|8021.95|8021.95|8024.31|8024.31|8024.31|8024.31|8021.95|8021.95|0
1653312870000|2022-05-23 13:34:30|8026.57|8026.57|8025.51|8025.51|8028.58|8028.58|8025.51|8025.51|0
1653312880000|2022-05-23 13:34:40|8023.24|8023.24|8022.99|8022.99|8023.24|8023.24|8021.21|8021.21|0
1653312890000|2022-05-23 13:34:50|8023.55|8023.55|8023.81|8023.81|8023.91|8023.91|8023.55|8023.55|0
1653312900000|2022-05-23 13:35:00|8024.1|8024.1|8017.88|8017.88|8024.1|8024.1|8017.6|8017.6|0
1653312910000|2022-05-23 13:35:10|8019.01|8019.01|8023.53|8023.53|8023.53|8023.53|8019.01|8019.01|0
1653312920000|2022-05-23 13:35:20|8022.96|8022.96|8023.53|8023.53|8023.53|8023.53|8022.96|8022.96|0
1653312930000|2022-05-23 13:35:30|8024.38|8024.38|8031.32|8031.32|8031.32|8031.32|8024.38|8024.38|0
1653312940000|2022-05-23 13:35:40|8031.33|8031.33|8031.49|8031.49|8032.62|8032.62|8031.33|8031.33|0
1653312950000|2022-05-23 13:35:50|8031.21|8031.21|8032.34|8032.34|8032.34|8032.34|8031.21|8031.21|0
1653312960000|2022-05-23 13:36:00|8032.62|8032.62|8019.52|8019.52|8032.62|8032.62|8019.24|8019.24|0
1653312970000|2022-05-23 13:36:10|8019.5|8019.5|8013.85|8013.85|8019.5|8019.5|8013.83|8013.83|0
1653312980000|2022-05-23 13:36:20|8016.07|8016.07|8013.77|8013.77|8016.07|8016.07|8010.95|8010.95|0
1653312990000|2022-05-23 13:36:30|8014.62|8014.62|8013.96|8013.96|8014.62|8014.62|8013.96|8013.96|0
1653313000000|2022-05-23 13:36:40|8013.93|8013.93|8002.83|8002.83|8013.95|8013.95|8002.83|8002.83|0
1653313010000|2022-05-23 13:36:50|8003.68|8003.68|8001.95|8001.95|8003.96|8003.96|8001.95|8001.95|0
1653313020000|2022-05-23 13:37:00|8001.09|8001.09|8000.69|8000.69|8001.09|8001.09|7997.57|7997.57|0
1653313030000|2022-05-23 13:37:10|8002.67|8002.67|8003.52|8003.52|8003.52|8003.52|8002.1|8002.1|0
1653313040000|2022-05-23 13:37:20|8003.54|8003.54|8003.83|8003.83|8003.83|8003.83|8002.13|8002.13|0
1653313050000|2022-05-23 13:37:30|8004.39|8004.39|8003.54|8003.54|8004.39|8004.39|8003.54|8003.54|0
1653313060000|2022-05-23 13:37:40|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|0
1653313070000|2022-05-23 13:37:50|8001.85|8001.85|7996.13|7996.13|8001.85|8001.85|7995.52|7995.52|0
1653313080000|2022-05-23 13:38:00|7996.15|7996.15|8000.7|8000.7|8000.7|8000.7|7996.15|7996.15|0
1653313090000|2022-05-23 13:38:10|7999.58|7999.58|8001.31|8001.31|8004.13|8004.13|7999.58|7999.58|0
1653313100000|2022-05-23 13:38:20|8000.46|8000.46|7996.23|7996.23|8000.46|8000.46|7996.23|7996.23|0
1653313110000|2022-05-23 13:38:30|7996.8|7996.8|7995.12|7995.12|7996.81|7996.81|7995.12|7995.12|0
1653313120000|2022-05-23 13:38:40|7994.01|7994.01|7995.14|7995.14|7995.99|7995.99|7994.01|7994.01|0
1653313130000|2022-05-23 13:38:50|7995.16|7995.16|7993.75|7993.75|7995.45|7995.45|7993.75|7993.75|0
1653313140000|2022-05-23 13:39:00|7992.9|7992.9|7990.51|7990.51|7992.9|7992.9|7990.51|7990.51|0
1653313150000|2022-05-23 13:39:10|7989.38|7989.38|7988.73|7988.73|7989.87|7989.87|7988.73|7988.73|0
1653313160000|2022-05-23 13:39:20|7989.3|7989.3|7992.12|7992.12|7992.4|7992.4|7989.3|7989.3|0
1653313170000|2022-05-23 13:39:30|7992.09|7992.09|7992.09|7992.09|7992.09|7992.09|7992.09|7992.09|0
1653313180000|2022-05-23 13:39:40|7992.65|7992.65|7990.88|7990.88|7992.65|7992.65|7990.88|7990.88|0
1653313190000|2022-05-23 13:39:50|7990.89|7990.89|7992.31|7992.31|7992.31|7992.31|7990.89|7990.89|0
1653313200000|2022-05-23 13:40:00|7992.02|7992.02|7987.14|7987.14|7992.59|7992.59|7987.14|7987.14|0
1653313210000|2022-05-23 13:40:10|7987.16|7987.16|7988.51|7988.51|7988.54|7988.54|7987.13|7987.13|0
1653313220000|2022-05-23 13:40:20|7986.82|7986.82|7989.29|7989.29|7989.57|7989.57|7986.48|7986.48|0
1653313230000|2022-05-23 13:40:30|7989.22|7989.22|7991.85|7991.85|7991.85|7991.85|7988.94|7988.94|0
1653313240000|2022-05-23 13:40:40|7991.84|7991.84|7994.69|7994.69|7994.69|7994.69|7991.84|7991.84|0
1653313250000|2022-05-23 13:40:50|7994.13|7994.13|7994.41|7994.41|7995.54|7995.54|7994.13|7994.13|0
1653313260000|2022-05-23 13:41:00|7995.54|7995.54|7996.42|7996.42|7997.54|7997.54|7995.54|7995.54|0
1653313270000|2022-05-23 13:41:10|7996.7|7996.7|7994.42|7994.42|7999.85|7999.85|7994.42|7994.42|0
1653313280000|2022-05-23 13:41:20|7994.13|7994.13|7991.88|7991.88|7994.13|7994.13|7991.88|7991.88|0
1653313290000|2022-05-23 13:41:30|7991.87|7991.87|7992.21|7992.21|7992.21|7992.21|7985.93|7985.93|0
1653313300000|2022-05-23 13:41:40|7993.34|7993.34|7993.65|7993.65|7993.65|7993.65|7993.34|7993.34|0
1653313320000|2022-05-23 13:42:00|7994.22|7994.22|7991.94|7991.94|7995.91|7995.91|7991.94|7991.94|0
1653313330000|2022-05-23 13:42:10|7992.79|7992.79|7988.84|7988.84|7992.79|7992.79|7988.84|7988.84|0
1653313340000|2022-05-23 13:42:20|7988.79|7988.79|7992.52|7992.52|7992.52|7992.52|7987.94|7987.94|0
1653313350000|2022-05-23 13:42:30|7992.56|7992.56|7993.69|7993.69|7994.25|7994.25|7992.56|7992.56|0
1653313360000|2022-05-23 13:42:40|7992.56|7992.56|7988.04|7988.04|7992.56|7992.56|7988.04|7988.04|0
1653313370000|2022-05-23 13:42:50|7987.99|7987.99|7988|7988|7989.13|7989.13|7987.99|7987.99|0
1653313380000|2022-05-23 13:43:00|7986.87|7986.87|7987.44|7987.44|7989.42|7989.42|7986.87|7986.87|0
1653313390000|2022-05-23 13:43:10|7988.57|7988.57|7988.57|7988.57|7989.14|7989.14|7987.44|7987.44|0
1653313400000|2022-05-23 13:43:20|7990.83|7990.83|7989.42|7989.42|7990.83|7990.83|7989.42|7989.42|0
1653313410000|2022-05-23 13:43:30|7989.7|7989.7|7985.97|7985.97|7989.7|7989.7|7983.99|7983.99|0
1653313420000|2022-05-23 13:43:40|7986.82|7986.82|7981.44|7981.44|7986.82|7986.82|7981.44|7981.44|0
1653313430000|2022-05-23 13:43:50|7980.31|7980.31|7979.35|7979.35|7980.31|7980.31|7977.38|7977.38|0
1653313440000|2022-05-23 13:44:00|7977.65|7977.65|7980.78|7980.78|7980.78|7980.78|7977.65|7977.65|0
1653313450000|2022-05-23 13:44:10|7980.21|7980.21|7983.86|7983.86|7983.86|7983.86|7980.21|7980.21|0
1653313460000|2022-05-23 13:44:20|7984.99|7984.99|7985|7985|7985.55|7985.55|7984.99|7984.99|0
1653313470000|2022-05-23 13:44:30|7984.98|7984.98|7988.41|7988.41|7988.66|7988.66|7984.96|7984.96|0
1653313480000|2022-05-23 13:44:40|7988.13|7988.13|7987.02|7987.02|7988.17|7988.17|7986.19|7986.19|0
1653313490000|2022-05-23 13:44:50|7987.05|7987.05|7989.92|7989.92|7990.21|7990.21|7987.05|7987.05|0
1653313500000|2022-05-23 13:45:00|7989.07|7989.07|7989.64|7989.64|7991.33|7991.33|7988.79|7988.79|0
1653313510000|2022-05-23 13:45:10|7990.21|7990.21|7989.39|7989.39|7993.38|7993.38|7989.11|7989.11|0
1653313520000|2022-05-23 13:45:20|7987.98|7987.98|7987.98|7987.98|7987.98|7987.98|7987.98|7987.98|0
1653313530000|2022-05-23 13:45:30|7987.97|7987.97|7984.83|7984.83|7987.97|7987.97|7984.83|7984.83|0
1653313540000|2022-05-23 13:45:40|7984.87|7984.87|7986|7986|7986|7986|7984.87|7984.87|0
1653313550000|2022-05-23 13:45:50|7987.13|7987.13|7990.24|7990.24|7990.24|7990.24|7987.13|7987.13|0
1653313560000|2022-05-23 13:46:00|7991.37|7991.37|7984.02|7984.02|7991.37|7991.37|7984.02|7984.02|0
1653313570000|2022-05-23 13:46:10|7983.73|7983.73|7986.29|7986.29|7987.42|7987.42|7983.45|7983.45|0
1653313580000|2022-05-23 13:46:20|7985.73|7985.73|7984.27|7984.27|7985.73|7985.73|7984.27|7984.27|0
1653313590000|2022-05-23 13:46:30|7985.4|7985.4|7983.14|7983.14|7985.4|7985.4|7983.14|7983.14|0
1653313600000|2022-05-23 13:46:40|7981.73|7981.73|7982.88|7982.88|7982.88|7982.88|7981.73|7981.73|0
1653313610000|2022-05-23 13:46:50|7982.59|7982.59|7982.88|7982.88|7982.88|7982.88|7982.59|7982.59|0
1653313620000|2022-05-23 13:47:00|7983.16|7983.16|7986.25|7986.25|7986.25|7986.25|7982.86|7982.86|0
1653313630000|2022-05-23 13:47:10|7985.12|7985.12|7992.22|7992.22|7992.22|7992.22|7985.12|7985.12|0
1653313640000|2022-05-23 13:47:20|7992.27|7992.27|7994.66|7994.66|7994.66|7994.66|7992.27|7992.27|0
1653313650000|2022-05-23 13:47:30|7994.59|7994.59|7996.62|7996.62|7996.62|7996.62|7994.59|7994.59|0
1653313660000|2022-05-23 13:47:40|7997.75|7997.75|7998.88|7998.88|8000.01|8000.01|7997.75|7997.75|0
1653313670000|2022-05-23 13:47:50|7998.92|7998.92|7999.78|7999.78|7999.78|7999.78|7996.66|7996.66|0
1653313680000|2022-05-23 13:48:00|7999.49|7999.49|8001.55|8001.55|8001.55|8001.55|7998.36|7998.36|0
1653313690000|2022-05-23 13:48:10|8001.57|8001.57|8003.3|8003.3|8004.43|8004.43|8001.57|8001.57|0
1653313700000|2022-05-23 13:48:20|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|8002.86|8002.86|0
1653313710000|2022-05-23 13:48:30|8003.14|8003.14|8005.27|8005.27|8007.83|8007.83|8003.14|8003.14|0
1653313720000|2022-05-23 13:48:40|8004.7|8004.7|8004.7|8004.7|8004.7|8004.7|8004.7|8004.7|0
1653313730000|2022-05-23 13:48:50|8004.69|8004.69|8003.84|8003.84|8004.69|8004.69|8003.26|8003.26|0
1653313740000|2022-05-23 13:49:00|8001.58|8001.58|8002.14|8002.14|8003.85|8003.85|8001.58|8001.58|0
1653313750000|2022-05-23 13:49:10|8001.86|8001.86|8002.43|8002.43|8003.56|8003.56|8001.86|8001.86|0
1653313760000|2022-05-23 13:49:20|8001.86|8001.86|8001.58|8001.58|8001.86|8001.86|8000.73|8000.73|0
1653313770000|2022-05-23 13:49:30|8000.45|8000.45|7999.95|7999.95|8001.58|8001.58|7998.76|7998.76|0
1653313780000|2022-05-23 13:49:40|7999.99|7999.99|8000.28|8000.28|8000.84|8000.84|7999.99|7999.99|0
1653313790000|2022-05-23 13:49:50|8000.25|8000.25|8003.79|8003.79|8003.79|8003.79|8000.25|8000.25|0
1653313800000|2022-05-23 13:50:00|8003.83|8003.83|8008.31|8008.31|8008.6|8008.6|8003.83|8003.83|0
1653313810000|2022-05-23 13:50:10|8007.18|8007.18|8009.01|8009.01|8009.01|8009.01|8007.18|8007.18|0
1653313820000|2022-05-23 13:50:20|8007.88|8007.88|8006.47|8006.47|8007.88|8007.88|8006.47|8006.47|0
1653313830000|2022-05-23 13:50:30|8008.16|8008.16|8006.43|8006.43|8008.16|8008.16|8006.43|8006.43|0
1653313840000|2022-05-23 13:50:40|8008.7|8008.7|8005.88|8005.88|8008.7|8008.7|8005.88|8005.88|0
1653313850000|2022-05-23 13:50:50|8005.84|8005.84|8008.63|8008.63|8010.93|8010.93|8005.84|8005.84|0
1653313860000|2022-05-23 13:51:00|8008.34|8008.34|8008.61|8008.61|8008.61|8008.61|8007.19|8007.19|0
1653313870000|2022-05-23 13:51:10|8008.59|8008.59|8007.17|8007.17|8009.15|8009.15|8007.17|8007.17|0
1653313880000|2022-05-23 13:51:20|8006.05|8006.05|8005.76|8005.76|8006.05|8006.05|8005.76|8005.76|0
1653313890000|2022-05-23 13:51:30|8006.05|8006.05|8004.92|8004.92|8006.61|8006.61|8004.35|8004.35|0
1653313900000|2022-05-23 13:51:40|8005.48|8005.48|8004.31|8004.31|8005.48|8005.48|8004.07|8004.07|0
1653313910000|2022-05-23 13:51:50|8004.59|8004.59|8004.59|8004.59|8004.59|8004.59|8004.59|8004.59|0
1653313920000|2022-05-23 13:52:00|8004.87|8004.87|8009.77|8009.77|8009.77|8009.77|8004.87|8004.87|0
1653313930000|2022-05-23 13:52:10|8012.02|8012.02|8009.2|8009.2|8012.02|8012.02|8009.2|8009.2|0
1653313940000|2022-05-23 13:52:20|8008.92|8008.92|8008.63|8008.63|8009.48|8009.48|8008.35|8008.35|0
1653313950000|2022-05-23 13:52:30|8008.69|8008.69|8009.42|8009.42|8009.42|8009.42|8008.69|8008.69|0
1653313960000|2022-05-23 13:52:40|8010.55|8010.55|8009.98|8009.98|8010.55|8010.55|8009.98|8009.98|0
1653313970000|2022-05-23 13:52:50|8011.11|8011.11|8011.69|8011.69|8011.97|8011.97|8011.11|8011.11|0
1653313980000|2022-05-23 13:53:00|8011.97|8011.97|8011.69|8011.69|8013.1|8013.1|8011.69|8011.69|0
1653313990000|2022-05-23 13:53:10|8012.25|8012.25|8014.85|8014.85|8015.13|8015.13|8011.69|8011.69|0
1653314000000|2022-05-23 13:53:20|8015.41|8015.41|8015.46|8015.46|8015.46|8015.46|8015.41|8015.41|0
1653314010000|2022-05-23 13:53:30|8015.75|8015.75|8014.58|8014.58|8015.75|8015.75|8014.32|8014.32|0
1653314020000|2022-05-23 13:53:40|8014.6|8014.6|8015.45|8015.45|8015.73|8015.73|8014.6|8014.6|0
1653314030000|2022-05-23 13:53:50|8016.01|8016.01|8017.43|8017.43|8017.71|8017.71|8016.01|8016.01|0
1653314040000|2022-05-23 13:54:00|8017.71|8017.71|8019.18|8019.18|8019.47|8019.47|8017.71|8017.71|0
1653314050000|2022-05-23 13:54:10|8018.9|8018.9|8021.76|8021.76|8021.76|8021.76|8018.9|8018.9|0
1653314060000|2022-05-23 13:54:20|8021.2|8021.2|8019.03|8019.03|8021.2|8021.2|8018.65|8018.65|0
1653314070000|2022-05-23 13:54:30|8020.16|8020.16|8018.22|8018.22|8020.2|8020.2|8017.94|8017.94|0
1653314080000|2022-05-23 13:54:40|8018.51|8018.51|8015.4|8015.4|8018.51|8018.51|8015.12|8015.12|0
1653314090000|2022-05-23 13:54:50|8015.68|8015.68|8014.48|8014.48|8015.97|8015.97|8012.53|8012.53|0
1653314100000|2022-05-23 13:55:00|8015.61|8015.61|8019.28|8019.28|8019.28|8019.28|8015.61|8015.61|0
1653314110000|2022-05-23 13:55:10|8020.13|8020.13|8017.33|8017.33|8020.13|8020.13|8017.33|8017.33|0
1653314120000|2022-05-23 13:55:20|8017.25|8017.25|8016.97|8016.97|8017.25|8017.25|8016.97|8016.97|0
1653314130000|2022-05-23 13:55:30|8016.12|8016.12|8015.55|8015.55|8016.68|8016.68|8015.55|8015.55|0
1653314150000|2022-05-23 13:55:50|8015.52|8015.52|8016.09|8016.09|8016.09|8016.09|8015.52|8015.52|0
1653314160000|2022-05-23 13:56:00|8015.52|8015.52|8016.66|8016.66|8016.66|8016.66|8015.52|8015.52|0
1653314170000|2022-05-23 13:56:10|8016.94|8016.94|8019.48|8019.48|8019.48|8019.48|8016.94|8016.94|0
1653314180000|2022-05-23 13:56:20|8019.77|8019.77|8019.22|8019.22|8020.35|8020.35|8019.22|8019.22|0
1653314190000|2022-05-23 13:56:30|8018.09|8018.09|8017.8|8017.8|8018.09|8018.09|8016.95|8016.95|0
1653314200000|2022-05-23 13:56:40|8017.52|8017.52|8016.95|8016.95|8017.52|8017.52|8016.95|8016.95|0
1653314210000|2022-05-23 13:56:50|8015.82|8015.82|8013|8013|8015.82|8015.82|8013|8013|0
1653314220000|2022-05-23 13:57:00|8012.98|8012.98|8011.52|8011.52|8012.98|8012.98|8011.24|8011.24|0
1653314230000|2022-05-23 13:57:10|8011.81|8011.81|8014.33|8014.33|8014.33|8014.33|8011.77|8011.77|0
1653314240000|2022-05-23 13:57:20|8014.9|8014.9|8012.35|8012.35|8014.9|8014.9|8012.35|8012.35|0
1653314250000|2022-05-23 13:57:30|8008.93|8008.93|8006.02|8006.02|8008.93|8008.93|8006.02|8006.02|0
1653314260000|2022-05-23 13:57:40|8006|8006|8006.01|8006.01|8006.01|8006.01|8006|8006|0
1653314270000|2022-05-23 13:57:50|8007.14|8007.14|8007.71|8007.71|8007.71|8007.71|8007.14|8007.14|0
1653314280000|2022-05-23 13:58:00|8006.58|8006.58|8008.56|8008.56|8008.56|8008.56|8006.58|8006.58|0
1653314290000|2022-05-23 13:58:10|8008.5|8008.5|8012.18|8012.18|8012.18|8012.18|8008.5|8008.5|0
1653314300000|2022-05-23 13:58:20|8012.22|8012.22|8014.47|8014.47|8014.47|8014.47|8012.22|8012.22|0
1653314310000|2022-05-23 13:58:30|8015.6|8015.6|8017.66|8017.66|8017.94|8017.94|8015.6|8015.6|0
1653314320000|2022-05-23 13:58:40|8018.79|8018.79|8017.38|8017.38|8018.79|8018.79|8016.25|8016.25|0
1653314330000|2022-05-23 13:58:50|8018.51|8018.51|8022.24|8022.24|8022.24|8022.24|8018.51|8018.51|0
1653314340000|2022-05-23 13:59:00|8021.11|8021.11|8021.39|8021.39|8021.39|8021.39|8020.26|8020.26|0
1653314350000|2022-05-23 13:59:10|8021.43|8021.43|8020.3|8020.3|8021.43|8021.43|8020.3|8020.3|0
1653314360000|2022-05-23 13:59:20|8021.43|8021.43|8014.58|8014.58|8021.43|8021.43|8014.58|8014.58|0
1653314370000|2022-05-23 13:59:30|8014.3|8014.3|8015.71|8015.71|8015.71|8015.71|8014.01|8014.01|0
1653314380000|2022-05-23 13:59:40|8016.84|8016.84|8015.43|8015.43|8016.84|8016.84|8014.86|8014.86|0
1653314390000|2022-05-23 13:59:50|8016.55|8016.55|8014.01|8014.01|8017.12|8017.12|8014.01|8014.01|0
1653314400000|2022-05-23 14:00:00|8013.73|8013.73|8013.16|8013.16|8013.73|8013.73|8010.91|8010.91|0
1653314410000|2022-05-23 14:00:10|8014.01|8014.01|8015.71|8015.71|8015.71|8015.71|8014.01|8014.01|0
1653314420000|2022-05-23 14:00:20|8014.01|8014.01|8012.8|8012.8|8014.01|8014.01|8012.8|8012.8|0
1653314430000|2022-05-23 14:00:30|8013.93|8013.93|8014.1|8014.1|8014.17|8014.17|8012.48|8012.48|0
1653314440000|2022-05-23 14:00:40|8015.23|8015.23|8014.94|8014.94|8015.5|8015.5|8013.81|8013.81|0
1653314450000|2022-05-23 14:00:50|8013.81|8013.81|8012.62|8012.62|8014.07|8014.07|8012.62|8012.62|0
1653314460000|2022-05-23 14:01:00|8012.61|8012.61|8012.56|8012.56|8012.84|8012.84|8011.16|8011.16|0
1653314470000|2022-05-23 14:01:10|8011.14|8011.14|8010.3|8010.3|8011.99|8011.99|8010.02|8010.02|0
1653314480000|2022-05-23 14:01:20|8010.24|8010.24|8010.52|8010.52|8010.81|8010.81|8009.96|8009.96|0
1653314490000|2022-05-23 14:01:30|8010.24|8010.24|8009.39|8009.39|8010.24|8010.24|8009.11|8009.11|0
1653314500000|2022-05-23 14:01:40|8010.52|8010.52|8009.33|8009.33|8010.52|8010.52|8007.63|8007.63|0
1653314510000|2022-05-23 14:01:50|8010.45|8010.45|8012.12|8012.12|8012.12|8012.12|8010.15|8010.15|0
1653314520000|2022-05-23 14:02:00|8012.4|8012.4|8004.6|8004.6|8012.4|8012.4|8004.6|8004.6|0
1653314530000|2022-05-23 14:02:10|8005.17|8005.17|8005.45|8005.45|8005.45|8005.45|8004.88|8004.88|0
1653314540000|2022-05-23 14:02:20|8005.17|8005.17|8007.46|8007.46|8007.46|8007.46|8005.17|8005.17|0
1653314550000|2022-05-23 14:02:30|8006.33|8006.33|8007.18|8007.18|8007.46|8007.46|8006.33|8006.33|0
1653314560000|2022-05-23 14:02:40|8006.05|8006.05|7999.56|7999.56|8006.05|8006.05|7999.56|7999.56|0
1653314570000|2022-05-23 14:02:50|7999.27|7999.27|8001.49|8001.49|8001.49|8001.49|7997.86|7997.86|0
1653314580000|2022-05-23 14:03:00|8001.48|8001.48|7997.8|7997.8|8001.48|8001.48|7997.8|7997.8|0
1653314590000|2022-05-23 14:03:10|7997.23|7997.23|7998.36|7998.36|7998.36|7998.36|7997.23|7997.23|0
1653314600000|2022-05-23 14:03:20|7999.49|7999.49|8003.46|8003.46|8003.99|8003.99|7999.49|7999.49|0
1653314610000|2022-05-23 14:03:30|8003.75|8003.75|8005.76|8005.76|8007.13|8007.13|8003.75|8003.75|0
1653314620000|2022-05-23 14:03:40|8006.89|8006.89|8007.75|8007.75|8009.18|8009.18|8006.89|8006.89|0
1653314630000|2022-05-23 14:03:50|8008.88|8008.88|8008.04|8008.04|8009.17|8009.17|8008.04|8008.04|0
1653314640000|2022-05-23 14:04:00|8008.05|8008.05|8008.62|8008.62|8009.18|8009.18|8007.77|8007.77|0
1653314650000|2022-05-23 14:04:10|8010.87|8010.87|8012.65|8012.65|8012.65|8012.65|8009.75|8009.75|0
1653314660000|2022-05-23 14:04:20|8012.66|8012.66|8014.39|8014.39|8016.06|8016.06|8012.66|8012.66|0
1653314670000|2022-05-23 14:04:30|8014.1|8014.1|8014.07|8014.07|8014.12|8014.12|8014.07|8014.07|0
1653314680000|2022-05-23 14:04:40|8015.19|8015.19|8015.49|8015.49|8015.49|8015.49|8015.19|8015.19|0
1653314690000|2022-05-23 14:04:50|8015.51|8015.51|8017.27|8017.27|8017.27|8017.27|8015.51|8015.51|0
1653314700000|2022-05-23 14:05:00|8016.98|8016.98|8016.98|8016.98|8016.98|8016.98|8016.98|8016.98|0
1653314710000|2022-05-23 14:05:10|8018.11|8018.11|8015.01|8015.01|8018.68|8018.68|8014.16|8014.16|0
1653314720000|2022-05-23 14:05:20|8014.99|8014.99|8015.27|8015.27|8015.27|8015.27|8014.99|8014.99|0
1653314730000|2022-05-23 14:05:30|8015.56|8015.56|8016.12|8016.12|8018.1|8018.1|8015.56|8015.56|0
1653314740000|2022-05-23 14:05:40|8016.4|8016.4|8016.4|8016.4|8017.81|8017.81|8016.4|8016.4|0
1653314750000|2022-05-23 14:05:50|8016.12|8016.12|8016.12|8016.12|8017.25|8017.25|8016.12|8016.12|0
1653314760000|2022-05-23 14:06:00|8017.54|8017.54|8020.09|8020.09|8020.37|8020.37|8017.54|8017.54|0
1653314770000|2022-05-23 14:06:10|8020.11|8020.11|8020.15|8020.15|8021.28|8021.28|8020.11|8020.11|0
1653314780000|2022-05-23 14:06:20|8021.28|8021.28|8018.77|8018.77|8021.28|8021.28|8018.77|8018.77|0
1653314790000|2022-05-23 14:06:30|8017.64|8017.64|8017.36|8017.36|8017.64|8017.64|8017.36|8017.36|0
1653314800000|2022-05-23 14:06:40|8017.38|8017.38|8020.49|8020.49|8020.49|8020.49|8017.38|8017.38|0
1653314810000|2022-05-23 14:06:50|8019.92|8019.92|8019.36|8019.36|8019.92|8019.92|8019.36|8019.36|0
1653314820000|2022-05-23 14:07:00|8019.07|8019.07|8018.24|8018.24|8019.93|8019.93|8018.24|8018.24|0
1653314830000|2022-05-23 14:07:10|8018.26|8018.26|8019.39|8019.39|8019.39|8019.39|8018.26|8018.26|0
1653314840000|2022-05-23 14:07:20|8020.52|8020.52|8021.09|8021.09|8021.09|8021.09|8020.52|8020.52|0
1653314850000|2022-05-23 14:07:30|8021.94|8021.94|8023.07|8023.07|8023.07|8023.07|8021.65|8021.65|0
1653314860000|2022-05-23 14:07:40|8023.11|8023.11|8022.54|8022.54|8023.11|8023.11|8022.54|8022.54|0
1653314870000|2022-05-23 14:07:50|8022.52|8022.52|8016.28|8016.28|8022.52|8022.52|8016.28|8016.28|0
1653314880000|2022-05-23 14:08:00|8015.15|8015.15|8011.11|8011.11|8015.15|8015.15|8011.11|8011.11|0
1653314890000|2022-05-23 14:08:10|8008.29|8008.29|8006.53|8006.53|8008.29|8008.29|8006.53|8006.53|0
1653314900000|2022-05-23 14:08:20|8005.05|8005.05|8006.41|8006.41|8007.59|8007.59|8004.77|8004.77|0
1653314910000|2022-05-23 14:08:30|8006.69|8006.69|8009.62|8009.62|8009.62|8009.62|8005.56|8005.56|0
1653314920000|2022-05-23 14:08:40|8009.05|8009.05|8006.23|8006.23|8009.05|8009.05|8006.23|8006.23|0
1653314930000|2022-05-23 14:08:50|8007.36|8007.36|8009.34|8009.34|8009.34|8009.34|8007.36|8007.36|0
1653314940000|2022-05-23 14:09:00|8008.77|8008.77|8009.05|8009.05|8009.05|8009.05|8008.77|8008.77|0
1653314950000|2022-05-23 14:09:10|8007.92|8007.92|8012.99|8012.99|8012.99|8012.99|8007.35|8007.35|0
1653314960000|2022-05-23 14:09:20|8012.71|8012.71|8012.71|8012.71|8012.71|8012.71|8012.71|8012.71|0
1653314970000|2022-05-23 14:09:30|8012.42|8012.42|8016.9|8016.9|8016.9|8016.9|8011.3|8011.3|0
1653314980000|2022-05-23 14:09:40|8018.02|8018.02|8021.7|8021.7|8021.7|8021.7|8017.74|8017.74|0
1653314990000|2022-05-23 14:09:50|8020.85|8020.85|8018.6|8018.6|8020.85|8020.85|8017.47|8017.47|0
1653315000000|2022-05-23 14:10:00|8020.86|8020.86|8019.16|8019.16|8020.86|8020.86|8018.31|8018.31|0
1653315010000|2022-05-23 14:10:10|8020.29|8020.29|8020.58|8020.58|8020.58|8020.58|8020.29|8020.29|0
1653315020000|2022-05-23 14:10:20|8021.7|8021.7|8021.7|8021.7|8022.55|8022.55|8021.7|8021.7|0
1653315030000|2022-05-23 14:10:30|8023.96|8023.96|8024.9|8024.9|8025.47|8025.47|8023.96|8023.96|0
1653315040000|2022-05-23 14:10:40|8024.62|8024.62|8024.9|8024.9|8025.75|8025.75|8023.21|8023.21|0
1653315050000|2022-05-23 14:10:50|8025.47|8025.47|8026.56|8026.56|8027.41|8027.41|8025.47|8025.47|0
1653315060000|2022-05-23 14:11:00|8025.43|8025.43|8029.41|8029.41|8029.41|8029.41|8024.87|8024.87|0
1653315070000|2022-05-23 14:11:10|8029.69|8029.69|8029.67|8029.67|8029.69|8029.69|8028.82|8028.82|0
1653315080000|2022-05-23 14:11:20|8030.8|8030.8|8031.39|8031.39|8031.39|8031.39|8030.8|8030.8|0
1653315090000|2022-05-23 14:11:30|8031.67|8031.67|8032.83|8032.83|8032.83|8032.83|8031.67|8031.67|0
1653315100000|2022-05-23 14:11:40|8032.26|8032.26|8035.48|8035.48|8035.48|8035.48|8032.26|8032.26|0
1653315110000|2022-05-23 14:11:50|8035.2|8035.2|8035.48|8035.48|8035.48|8035.48|8035.2|8035.2|0
1653315120000|2022-05-23 14:12:00|8035.2|8035.2|8034.92|8034.92|8035.2|8035.2|8033.78|8033.78|0
1653315130000|2022-05-23 14:12:10|8034.94|8034.94|8036.83|8036.83|8036.83|8036.83|8034.9|8034.9|0
1653315140000|2022-05-23 14:12:20|8037.39|8037.39|8035.7|8035.7|8037.39|8037.39|8035.7|8035.7|0
1653315150000|2022-05-23 14:12:30|8036.26|8036.26|8038.77|8038.77|8038.77|8038.77|8036.23|8036.23|0
1653315160000|2022-05-23 14:12:40|8038.48|8038.48|8038.2|8038.2|8038.48|8038.48|8038.2|8038.2|0
1653315170000|2022-05-23 14:12:50|8037.63|8037.63|8037.35|8037.35|8037.63|8037.63|8037.35|8037.35|0
1653315180000|2022-05-23 14:13:00|8037.92|8037.92|8036.5|8036.5|8037.92|8037.92|8036.5|8036.5|0
1653315190000|2022-05-23 14:13:10|8037.06|8037.06|8037.62|8037.62|8037.62|8037.62|8036.5|8036.5|0
1653315200000|2022-05-23 14:13:20|8036.5|8036.5|8034.38|8034.38|8036.5|8036.5|8034.38|8034.38|0
1653315210000|2022-05-23 14:13:30|8035.51|8035.51|8036.36|8036.36|8036.65|8036.65|8035.51|8035.51|0
1653315220000|2022-05-23 14:13:40|8036.39|8036.39|8036.42|8036.42|8036.42|8036.42|8036.39|8036.39|0
1653315230000|2022-05-23 14:13:50|8037.55|8037.55|8032.67|8032.67|8037.55|8037.55|8031.62|8031.62|0
1653315240000|2022-05-23 14:14:00|8031.55|8031.55|8032.67|8032.67|8032.67|8032.67|8031.55|8031.55|0
1653315250000|2022-05-23 14:14:10|8033.79|8033.79|8036.06|8036.06|8036.06|8036.06|8033.79|8033.79|0
1653315260000|2022-05-23 14:14:20|8034.93|8034.93|8034.37|8034.37|8034.93|8034.93|8034.37|8034.37|0
1653315270000|2022-05-23 14:14:30|8033.8|8033.8|8034.37|8034.37|8034.37|8034.37|8033.8|8033.8|0
1653315280000|2022-05-23 14:14:40|8033.24|8033.24|8035.49|8035.49|8035.49|8035.49|8032.95|8032.95|0
1653315300000|2022-05-23 14:15:00|8035.21|8035.21|8032.67|8032.67|8035.21|8035.21|8032.67|8032.67|0
1653315310000|2022-05-23 14:15:10|8033.23|8033.23|8034.35|8034.35|8034.36|8034.36|8033.23|8033.23|0
1653315320000|2022-05-23 14:15:20|8034.63|8034.63|8032.95|8032.95|8036.03|8036.03|8032.95|8032.95|0
1653315330000|2022-05-23 14:15:30|8032.93|8032.93|8033.53|8033.53|8033.53|8033.53|8032.93|8032.93|0
1653315340000|2022-05-23 14:15:40|8033.47|8033.47|8032.9|8032.9|8033.47|8033.47|8032.9|8032.9|0
1653315350000|2022-05-23 14:15:50|8034.03|8034.03|8034.31|8034.31|8034.31|8034.31|8034.03|8034.03|0
1653315360000|2022-05-23 14:16:00|8033.19|8033.19|8033.19|8033.19|8033.19|8033.19|8033.19|8033.19|0
1653315370000|2022-05-23 14:16:10|8030.93|8030.93|8029.76|8029.76|8030.93|8030.93|8027.5|8027.5|0
1653315380000|2022-05-23 14:16:20|8028.63|8028.63|8031.46|8031.46|8031.46|8031.46|8028.63|8028.63|0
1653315400000|2022-05-23 14:16:40|8031.74|8031.74|8030.89|8030.89|8032.87|8032.87|8030.89|8030.89|0
1653315410000|2022-05-23 14:16:50|8031.17|8031.17|8031.17|8031.17|8031.17|8031.17|8031.17|8031.17|0
1653315420000|2022-05-23 14:17:00|8030.89|8030.89|8031.15|8031.15|8031.15|8031.15|8030.58|8030.58|0
1653315430000|2022-05-23 14:17:10|8030.58|8030.58|8033.72|8033.72|8033.72|8033.72|8030.58|8030.58|0
1653315440000|2022-05-23 14:17:20|8033.7|8033.7|8035.96|8035.96|8035.96|8035.96|8033.66|8033.66|0
1653315450000|2022-05-23 14:17:30|8035.99|8035.99|8038.82|8038.82|8038.82|8038.82|8035.99|8035.99|0
1653315460000|2022-05-23 14:17:40|8039.1|8039.1|8040.03|8040.03|8040.03|8040.03|8039.1|8039.1|0
1653315470000|2022-05-23 14:17:50|8040.32|8040.32|8041.44|8041.44|8041.44|8041.44|8040.32|8040.32|0
1653315480000|2022-05-23 14:18:00|8040.88|8040.88|8040.55|8040.55|8040.88|8040.88|8038.3|8038.3|0
1653315490000|2022-05-23 14:18:10|8040.27|8040.27|8037.73|8037.73|8040.27|8040.27|8036.6|8036.6|0
1653315500000|2022-05-23 14:18:20|8037.45|8037.45|8038.01|8038.01|8038.01|8038.01|8037.16|8037.16|0
1653315510000|2022-05-23 14:18:30|8038.58|8038.58|8040.84|8040.84|8040.84|8040.84|8038.58|8038.58|0
1653315520000|2022-05-23 14:18:40|8041.12|8041.12|8041.19|8041.19|8041.22|8041.22|8041.12|8041.12|0
1653315530000|2022-05-23 14:18:50|8041.12|8041.12|8040.84|8040.84|8041.12|8041.12|8040.84|8040.84|0
1653315540000|2022-05-23 14:19:00|8040.82|8040.82|8040.54|8040.54|8041.11|8041.11|8040.54|8040.54|0
1653315550000|2022-05-23 14:19:10|8041.11|8041.11|8042.52|8042.52|8042.52|8042.52|8041.11|8041.11|0
1653315560000|2022-05-23 14:19:20|8042.8|8042.8|8044.01|8044.01|8044.01|8044.01|8042.8|8042.8|0
1653315570000|2022-05-23 14:19:30|8045.14|8045.14|8044.58|8044.58|8045.71|8045.71|8044.58|8044.58|0
1653315580000|2022-05-23 14:19:40|8044.01|8044.01|8044.01|8044.01|8044.01|8044.01|8044.01|8044.01|0
1653315590000|2022-05-23 14:19:50|8044.58|8044.58|8046.26|8046.26|8046.27|8046.27|8044.58|8044.58|0
1653315600000|2022-05-23 14:20:00|8045.98|8045.98|8043.37|8043.37|8045.98|8045.98|8042.81|8042.81|0
1653315610000|2022-05-23 14:20:10|8043.41|8043.41|8043.7|8043.7|8043.98|8043.98|8043.41|8043.41|0
1653315620000|2022-05-23 14:20:20|8044.83|8044.83|8046.24|8046.24|8046.24|8046.24|8044.83|8044.83|0
1653315630000|2022-05-23 14:20:30|8047.09|8047.09|8045.39|8045.39|8047.09|8047.09|8045.39|8045.39|0
1653315640000|2022-05-23 14:20:40|8046.52|8046.52|8044.54|8044.54|8046.52|8046.52|8044.54|8044.54|0
1653315650000|2022-05-23 14:20:50|8044.83|8044.83|8046.24|8046.24|8046.24|8046.24|8044.83|8044.83|0
1653315660000|2022-05-23 14:21:00|8046.81|8046.81|8044.85|8044.85|8046.81|8046.81|8043.72|8043.72|0
1653315670000|2022-05-23 14:21:10|8045.98|8045.98|8045.98|8045.98|8045.98|8045.98|8045.98|8045.98|0
1653315680000|2022-05-23 14:21:20|8044.85|8044.85|8044.85|8044.85|8044.85|8044.85|8044.85|8044.85|0
1653315690000|2022-05-23 14:21:30|8044.83|8044.83|8045.11|8045.11|8045.11|8045.11|8044.83|8044.83|0
1653315700000|2022-05-23 14:21:40|8045.4|8045.4|8045.11|8045.11|8045.4|8045.4|8045.11|8045.11|0
1653315710000|2022-05-23 14:21:50|8043.99|8043.99|8045.96|8045.96|8045.96|8045.96|8043.7|8043.7|0
1653315720000|2022-05-23 14:22:00|8047.66|8047.66|8048.73|8048.73|8049.35|8049.35|8047.66|8047.66|0
1653315730000|2022-05-23 14:22:10|8048.77|8048.77|8050.75|8050.75|8050.75|8050.75|8048.77|8048.77|0
1653315740000|2022-05-23 14:22:20|8050.46|8050.46|8050.53|8050.53|8050.53|8050.53|8050.42|8050.42|0
1653315750000|2022-05-23 14:22:30|8050.55|8050.55|8051.38|8051.38|8051.38|8051.38|8050.52|8050.52|0
1653315760000|2022-05-23 14:22:40|8051.39|8051.39|8052.55|8052.55|8052.55|8052.55|8051.39|8051.39|0
1653315770000|2022-05-23 14:22:50|8052.26|8052.26|8052.26|8052.26|8052.26|8052.26|8052.26|8052.26|0
1653315780000|2022-05-23 14:23:00|8052.28|8052.28|8053.13|8053.13|8055.39|8055.39|8052.28|8052.28|0
1653315790000|2022-05-23 14:23:10|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|8052.56|0
1653315800000|2022-05-23 14:23:20|8052|8052|8050.28|8050.28|8052|8052|8050.28|8050.28|0
1653315810000|2022-05-23 14:23:30|8050.3|8050.3|8050.57|8050.57|8050.57|8050.57|8050|8050|0
1653315820000|2022-05-23 14:23:40|8050.28|8050.28|8050.57|8050.57|8050.57|8050.57|8050|8050|0
1653315830000|2022-05-23 14:23:50|8050.56|8050.56|8050.56|8050.56|8050.56|8050.56|8050.56|8050.56|0
1653315840000|2022-05-23 14:24:00|8050.27|8050.27|8051.41|8051.41|8051.41|8051.41|8050.27|8050.27|0
1653315850000|2022-05-23 14:24:10|8051.69|8051.69|8054.29|8054.29|8054.85|8054.85|8051.69|8051.69|0
1653315860000|2022-05-23 14:24:20|8054.3|8054.3|8055.42|8055.42|8055.71|8055.71|8054.3|8054.3|0
1653315870000|2022-05-23 14:24:30|8056.55|8056.55|8057.12|8057.12|8057.12|8057.12|8056.55|8056.55|0
1653315880000|2022-05-23 14:24:40|8056.84|8056.84|8056.87|8056.87|8056.87|8056.87|8055.71|8055.71|0
1653315890000|2022-05-23 14:24:50|8057.99|8057.99|8058.3|8058.3|8058.3|8058.3|8057.99|8057.99|0
1653315900000|2022-05-23 14:25:00|8059.43|8059.43|8060.84|8060.84|8061.69|8061.69|8059.14|8059.14|0
1653315910000|2022-05-23 14:25:10|8060.56|8060.56|8060.8|8060.8|8060.8|8060.8|8060.52|8060.52|0
1653315920000|2022-05-23 14:25:20|8061.09|8061.09|8060.52|8060.52|8061.09|8061.09|8060.52|8060.52|0
1653315930000|2022-05-23 14:25:30|8060.54|8060.54|8062.21|8062.21|8062.24|8062.24|8060.54|8060.54|0
1653315940000|2022-05-23 14:25:40|8062.5|8062.5|8061.67|8061.67|8062.52|8062.52|8061.67|8061.67|0
1653315950000|2022-05-23 14:25:50|8061.39|8061.39|8061.67|8061.67|8061.67|8061.67|8061.11|8061.11|0
1653315960000|2022-05-23 14:26:00|8061.39|8061.39|8060.29|8060.29|8061.71|8061.71|8060.29|8060.29|0
1653315970000|2022-05-23 14:26:10|8061.14|8061.14|8059.15|8059.15|8061.14|8061.14|8055.77|8055.77|0
1653315980000|2022-05-23 14:26:20|8060|8060|8059.44|8059.44|8060|8060|8059.44|8059.44|0
1653315990000|2022-05-23 14:26:30|8059.72|8059.72|8060.85|8060.85|8060.85|8060.85|8059.15|8059.15|0
1653316000000|2022-05-23 14:26:40|8061.98|8061.98|8061.98|8061.98|8061.98|8061.98|8061.98|8061.98|0
1653316010000|2022-05-23 14:26:50|8062.54|8062.54|8064|8064|8064|8064|8062.54|8062.54|0
1653316020000|2022-05-23 14:27:00|8063.71|8063.71|8063.44|8063.44|8063.73|8063.73|8063.44|8063.44|0
1653316030000|2022-05-23 14:27:10|8064.01|8064.01|8063.73|8063.73|8064.01|8064.01|8063.73|8063.73|0
1653316040000|2022-05-23 14:27:20|8063.44|8063.44|8060.6|8060.6|8063.44|8063.44|8060.6|8060.6|0
1653316050000|2022-05-23 14:27:30|8060.66|8060.66|8060.13|8060.13|8060.72|8060.72|8060.13|8060.13|0
1653316060000|2022-05-23 14:27:40|8059.84|8059.84|8052.17|8052.17|8059.84|8059.84|8052.17|8052.17|0
1653316070000|2022-05-23 14:27:50|8052.12|8052.12|8055.21|8055.21|8055.21|8055.21|8052.1|8052.1|0
1653316080000|2022-05-23 14:28:00|8057.47|8057.47|8052.67|8052.67|8057.47|8057.47|8052.67|8052.67|0
1653316090000|2022-05-23 14:28:10|8052.59|8052.59|8050.85|8050.85|8053.44|8053.44|8050.85|8050.85|0
1653316100000|2022-05-23 14:28:20|8051.13|8051.13|8057.73|8057.73|8057.73|8057.73|8051.13|8051.13|0
1653316110000|2022-05-23 14:28:30|8057.81|8057.81|8059.32|8059.32|8059.32|8059.32|8057.81|8057.81|0
1653316120000|2022-05-23 14:28:40|8059.89|8059.89|8059.89|8059.89|8059.89|8059.89|8059.89|8059.89|0
1653316130000|2022-05-23 14:28:50|8059.6|8059.6|8059.04|8059.04|8059.6|8059.6|8059.04|8059.04|0
1653316140000|2022-05-23 14:29:00|8059.89|8059.89|8059.6|8059.6|8059.89|8059.89|8059.32|8059.32|0
1653316150000|2022-05-23 14:29:10|8060.73|8060.73|8060.85|8060.85|8060.85|8060.85|8060.73|8060.73|0
1653316160000|2022-05-23 14:29:20|8062.27|8062.27|8062.02|8062.02|8063.74|8063.74|8062.02|8062.02|0
1653316170000|2022-05-23 14:29:30|8061.74|8061.74|8062.35|8062.35|8062.35|8062.35|8061.74|8061.74|0
1653316180000|2022-05-23 14:29:40|8062.07|8062.07|8062.35|8062.35|8062.92|8062.92|8060.66|8060.66|0
1653316190000|2022-05-23 14:29:50|8062.64|8062.64|8062.37|8062.37|8062.66|8062.66|8062.37|8062.37|0
1653316200000|2022-05-23 14:30:00|8063.5|8063.5|8064.3|8064.3|8064.63|8064.63|8063.5|8063.5|0
1653316210000|2022-05-23 14:30:10|8064.26|8064.26|8064.81|8064.81|8064.81|8064.81|8064.24|8064.24|0
1653316220000|2022-05-23 14:30:20|8064.79|8064.79|8063.94|8063.94|8064.79|8064.79|8063.94|8063.94|0
1653316230000|2022-05-23 14:30:30|8063.66|8063.66|8064.77|8064.77|8065.05|8065.05|8063.64|8063.64|0
1653316240000|2022-05-23 14:30:40|8064.2|8064.2|8063.93|8063.93|8064.2|8064.2|8063.07|8063.07|0
1653316250000|2022-05-23 14:30:50|8063.36|8063.36|8060.5|8060.5|8063.36|8063.36|8059.93|8059.93|0
1653316260000|2022-05-23 14:31:00|8059.65|8059.65|8057.11|8057.11|8059.65|8059.65|8057.11|8057.11|0
1653316270000|2022-05-23 14:31:10|8056.55|8056.55|8058.9|8058.9|8058.9|8058.9|8056.55|8056.55|0
1653316280000|2022-05-23 14:31:20|8057.77|8057.77|8060.32|8060.32|8060.32|8060.32|8057.77|8057.77|0
1653316290000|2022-05-23 14:31:30|8060.28|8060.28|8060.54|8060.54|8060.54|8060.54|8060.26|8060.26|0
1653316300000|2022-05-23 14:31:40|8060.56|8060.56|8061.67|8061.67|8061.67|8061.67|8060.54|8060.54|0
1653316310000|2022-05-23 14:31:50|8062.24|8062.24|8060.57|8060.57|8062.26|8062.26|8059.43|8059.43|0
1653316320000|2022-05-23 14:32:00|8060.28|8060.28|8059.11|8059.11|8061.42|8061.42|8059.11|8059.11|0
1653316330000|2022-05-23 14:32:10|8059.13|8059.13|8060.82|8060.82|8060.82|8060.82|8059.13|8059.13|0
1653316340000|2022-05-23 14:32:20|8060.26|8060.26|8061.07|8061.07|8061.07|8061.07|8060.26|8060.26|0
1653316350000|2022-05-23 14:32:30|8061.35|8061.35|8062.56|8062.56|8062.91|8062.91|8061.35|8061.35|0
1653316360000|2022-05-23 14:32:40|8061.43|8061.43|8061.69|8061.69|8061.69|8061.69|8061.41|8061.41|0
1653316370000|2022-05-23 14:32:50|8061.41|8061.41|8061.13|8061.13|8061.41|8061.41|8061.13|8061.13|0
1653316380000|2022-05-23 14:33:00|8061.14|8061.14|8063.69|8063.69|8063.69|8063.69|8061.14|8061.14|0
1653316390000|2022-05-23 14:33:10|8063.4|8063.4|8062.27|8062.27|8063.4|8063.4|8062.27|8062.27|0
1653316400000|2022-05-23 14:33:20|8063.4|8063.4|8065.1|8065.1|8065.66|8065.66|8063.4|8063.4|0
1653316410000|2022-05-23 14:33:30|8064.81|8064.81|8065.1|8065.1|8065.1|8065.1|8064.81|8064.81|0
1653316420000|2022-05-23 14:33:40|8065.66|8065.66|8065.69|8065.69|8065.98|8065.98|8065.66|8065.66|0
1653316430000|2022-05-23 14:33:50|8065.41|8065.41|8067.43|8067.43|8067.43|8067.43|8065.13|8065.13|0
1653316440000|2022-05-23 14:34:00|8066.86|8066.86|8065.17|8065.17|8066.86|8066.86|8065.17|8065.17|0
1653316450000|2022-05-23 14:34:10|8064.88|8064.88|8066.32|8066.32|8066.58|8066.58|8064.88|8064.88|0
1653316460000|2022-05-23 14:34:20|8066.6|8066.6|8064.62|8064.62|8066.6|8066.6|8064.62|8064.62|0
1653316470000|2022-05-23 14:34:30|8064.91|8064.91|8064.72|8064.72|8065.01|8065.01|8064.72|8064.72|0
1653316480000|2022-05-23 14:34:40|8065.01|8065.01|8066.14|8066.14|8066.14|8066.14|8065.01|8065.01|0
1653316490000|2022-05-23 14:34:50|8067.83|8067.83|8068.06|8068.06|8068.08|8068.08|8067.56|8067.56|0
1653316500000|2022-05-23 14:35:00|8068.08|8068.08|8068.36|8068.36|8068.37|8068.37|8068.08|8068.08|0
1653316510000|2022-05-23 14:35:10|8068.93|8068.93|8070.34|8070.34|8070.34|8070.34|8068.93|8068.93|0
1653316520000|2022-05-23 14:35:20|8070.62|8070.62|8069.49|8069.49|8071.19|8071.19|8069.49|8069.49|0
1653316530000|2022-05-23 14:35:30|8069.21|8069.21|8067.23|8067.23|8069.21|8069.21|8067.23|8067.23|0
1653316550000|2022-05-23 14:35:50|8068.08|8068.08|8069.78|8069.78|8069.78|8069.78|8068.08|8068.08|0
1653316560000|2022-05-23 14:36:00|8069.49|8069.49|8069.26|8069.26|8070.67|8070.67|8069.21|8069.21|0
1653316570000|2022-05-23 14:36:10|8068.98|8068.98|8069.59|8069.59|8069.87|8069.87|8067.85|8067.85|0
1653316580000|2022-05-23 14:36:20|8069.3|8069.3|8069.02|8069.02|8069.59|8069.59|8069.02|8069.02|0
1653316590000|2022-05-23 14:36:30|8067.89|8067.89|8067.23|8067.23|8067.89|8067.89|8067.23|8067.23|0
1653316600000|2022-05-23 14:36:40|8066.38|8066.38|8067.23|8067.23|8067.8|8067.8|8065.82|8065.82|0
1653316610000|2022-05-23 14:36:50|8067.52|8067.52|8067.52|8067.52|8067.52|8067.52|8066.95|8066.95|0
1653316620000|2022-05-23 14:37:00|8067.23|8067.23|8066.38|8066.38|8067.79|8067.79|8065.81|8065.81|0
1653316630000|2022-05-23 14:37:10|8066.66|8066.66|8066.38|8066.38|8066.66|8066.66|8066.09|8066.09|0
1653316640000|2022-05-23 14:37:20|8065.25|8065.25|8066.98|8066.98|8067.27|8067.27|8065.25|8065.25|0
1653316650000|2022-05-23 14:37:30|8066.7|8066.7|8065.01|8065.01|8066.7|8066.7|8065.01|8065.01|0
1653316660000|2022-05-23 14:37:40|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|0
1653316670000|2022-05-23 14:37:50|8065.3|8065.3|8065.86|8065.86|8065.86|8065.86|8065.3|8065.3|0
1653316680000|2022-05-23 14:38:00|8066.15|8066.15|8066.15|8066.15|8066.15|8066.15|8066.15|8066.15|0
1653316690000|2022-05-23 14:38:10|8066.14|8066.14|8066.14|8066.14|8066.14|8066.14|8066.14|8066.14|0
1653316700000|2022-05-23 14:38:20|8067.27|8067.27|8068.4|8068.4|8068.4|8068.4|8067.27|8067.27|0
1653316710000|2022-05-23 14:38:30|8068.97|8068.97|8069.25|8069.25|8069.25|8069.25|8068.97|8068.97|0
1653316720000|2022-05-23 14:38:40|8070.38|8070.38|8069.53|8069.53|8070.38|8070.38|8069.24|8069.24|0
1653316730000|2022-05-23 14:38:50|8069.57|8069.57|8069.85|8069.85|8069.85|8069.85|8069.57|8069.57|0
1653316740000|2022-05-23 14:39:00|8069.57|8069.57|8069.29|8069.29|8069.85|8069.85|8069.29|8069.29|0
1653316750000|2022-05-23 14:39:10|8069.57|8069.57|8069.57|8069.57|8069.57|8069.57|8069.57|8069.57|0
1653316760000|2022-05-23 14:39:20|8070.7|8070.7|8070.7|8070.7|8070.7|8070.7|8070.7|8070.7|0
1653316770000|2022-05-23 14:39:30|8070.13|8070.13|8070.7|8070.7|8070.7|8070.7|8070.13|8070.13|0
1653316780000|2022-05-23 14:39:40|8069.57|8069.57|8070.7|8070.7|8070.7|8070.7|8069.57|8069.57|0
1653316790000|2022-05-23 14:39:50|8070.98|8070.98|8069|8069|8070.98|8070.98|8069|8069|0
1653316800000|2022-05-23 14:40:00|8069.29|8069.29|8064.8|8064.8|8069.29|8069.29|8064.52|8064.52|0
1653316810000|2022-05-23 14:40:10|8064.87|8064.87|8065.15|8065.15|8065.15|8065.15|8064.87|8064.87|0
1653316820000|2022-05-23 14:40:20|8066.28|8066.28|8066.57|8066.57|8066.57|8066.57|8066.28|8066.28|0
1653316830000|2022-05-23 14:40:30|8066.85|8066.85|8066|8066|8066.85|8066.85|8066|8066|0
1653316840000|2022-05-23 14:40:40|8065.72|8065.72|8067.98|8067.98|8068.02|8068.02|8065.72|8065.72|0
1653316850000|2022-05-23 14:40:50|8067.69|8067.69|8069.03|8069.03|8069.03|8069.03|8067.62|8067.62|0
1653316860000|2022-05-23 14:41:00|8068.75|8068.75|8067.64|8067.64|8068.75|8068.75|8067.62|8067.62|0
1653316870000|2022-05-23 14:41:10|8067.36|8067.36|8068.22|8068.22|8068.22|8068.22|8067.07|8067.07|0
1653316880000|2022-05-23 14:41:20|8068.26|8068.26|8066.24|8066.24|8068.26|8068.26|8066.24|8066.24|0
1653316890000|2022-05-23 14:41:30|8065.96|8065.96|8066.53|8066.53|8066.53|8066.53|8065.96|8065.96|0
1653316900000|2022-05-23 14:41:40|8066.45|8066.45|8065.29|8065.29|8066.45|8066.45|8065.29|8065.29|0
1653316910000|2022-05-23 14:41:50|8065.01|8065.01|8062.38|8062.38|8065.01|8065.01|8060.97|8060.97|0
1653316920000|2022-05-23 14:42:00|8062.95|8062.95|8062.66|8062.66|8063.51|8063.51|8062.66|8062.66|0
1653316930000|2022-05-23 14:42:10|8062.37|8062.37|8063.22|8063.22|8063.22|8063.22|8062.37|8062.37|0
1653316940000|2022-05-23 14:42:20|8063.24|8063.24|8065.5|8065.5|8065.79|8065.79|8063.24|8063.24|0
1653316950000|2022-05-23 14:42:30|8065.79|8065.79|8065.22|8065.22|8065.79|8065.79|8065.22|8065.22|0
1653316960000|2022-05-23 14:42:40|8065.24|8065.24|8065.52|8065.52|8066.09|8066.09|8065.24|8065.24|0
1653316970000|2022-05-23 14:42:50|8065.24|8065.24|8065.52|8065.52|8065.52|8065.52|8065.24|8065.24|0
1653316980000|2022-05-23 14:43:00|8066.09|8066.09|8066.05|8066.05|8066.09|8066.09|8066.05|8066.05|0
1653316990000|2022-05-23 14:43:10|8065.48|8065.48|8066.62|8066.62|8066.62|8066.62|8065.48|8065.48|0
1653317000000|2022-05-23 14:43:20|8065.77|8065.77|8067.73|8067.73|8067.73|8067.73|8065.75|8065.75|0
1653317010000|2022-05-23 14:43:30|8067.45|8067.45|8066.6|8066.6|8067.45|8067.45|8066.04|8066.04|0
1653317020000|2022-05-23 14:43:40|8066.62|8066.62|8065.77|8065.77|8066.62|8066.62|8065.77|8065.77|0
1653317030000|2022-05-23 14:43:50|8065.76|8065.76|8065.77|8065.77|8065.77|8065.77|8064.63|8064.63|0
1653317040000|2022-05-23 14:44:00|8064.64|8064.64|8064.38|8064.38|8066.06|8066.06|8064.38|8064.38|0
1653317050000|2022-05-23 14:44:10|8064.1|8064.1|8063.81|8063.81|8064.1|8064.1|8063.81|8063.81|0
1653317060000|2022-05-23 14:44:20|8063.83|8063.83|8063.81|8063.81|8063.83|8063.83|8063.81|8063.81|0
1653317070000|2022-05-23 14:44:30|8062.96|8062.96|8060.42|8060.42|8062.96|8062.96|8060.42|8060.42|0
1653317080000|2022-05-23 14:44:40|8059.57|8059.57|8058.71|8058.71|8060.14|8060.14|8058.71|8058.71|0
1653317090000|2022-05-23 14:44:50|8059.84|8059.84|8061.28|8061.28|8061.28|8061.28|8059.59|8059.59|0
1653317100000|2022-05-23 14:45:00|8061.85|8061.85|8060.45|8060.45|8062.15|8062.15|8060.45|8060.45|0
1653317110000|2022-05-23 14:45:10|8060.73|8060.73|8062.09|8062.09|8062.09|8062.09|8059.83|8059.83|0
1653317120000|2022-05-23 14:45:20|8063.22|8063.22|8062.94|8062.94|8063.22|8063.22|8062.94|8062.94|0
1653317130000|2022-05-23 14:45:30|8061.81|8061.81|8061.21|8061.21|8061.81|8061.81|8061.21|8061.21|0
1653317140000|2022-05-23 14:45:40|8062.34|8062.34|8062.62|8062.62|8062.62|8062.62|8062.34|8062.34|0
1653317150000|2022-05-23 14:45:50|8063.75|8063.75|8063.75|8063.75|8063.75|8063.75|8063.75|8063.75|0
1653317160000|2022-05-23 14:46:00|8063.74|8063.74|8064.58|8064.58|8064.58|8064.58|8063.73|8063.73|0
1653317170000|2022-05-23 14:46:10|8064.3|8064.3|8064.27|8064.27|8064.3|8064.3|8064.27|8064.27|0
1653317180000|2022-05-23 14:46:20|8064.24|8064.24|8064.52|8064.52|8064.52|8064.52|8064.24|8064.24|0
1653317190000|2022-05-23 14:46:30|8063.95|8063.95|8063.57|8063.57|8063.95|8063.95|8063.29|8063.29|0
1653317200000|2022-05-23 14:46:40|8063.55|8063.55|8061.82|8061.82|8063.55|8063.55|8061.82|8061.82|0
1653317210000|2022-05-23 14:46:50|8061.73|8061.73|8059.5|8059.5|8061.73|8061.73|8059.21|8059.21|0
1653317220000|2022-05-23 14:47:00|8058.93|8058.93|8059.21|8059.21|8059.21|8059.21|8058.93|8058.93|0
1653317230000|2022-05-23 14:47:10|8059.5|8059.5|8060.87|8060.87|8060.87|8060.87|8059.5|8059.5|0
1653317240000|2022-05-23 14:47:20|8062|8062|8062|8062|8062|8062|8062|8062|0
1653317260000|2022-05-23 14:47:40|8062.02|8062.02|8064.56|8064.56|8064.56|8064.56|8062.02|8062.02|0
1653317270000|2022-05-23 14:47:50|8064.59|8064.59|8064.59|8064.59|8064.59|8064.59|8064.59|8064.59|0
1653317280000|2022-05-23 14:48:00|8065.72|8065.72|8064.9|8064.9|8066.57|8066.57|8064.9|8064.9|0
1653317310000|2022-05-23 14:48:30|8066.04|8066.04|8067.43|8067.43|8067.43|8067.43|8066.01|8066.01|0
1653317320000|2022-05-23 14:48:40|8067.14|8067.14|8068.27|8068.27|8068.27|8068.27|8067.14|8067.14|0
1653317340000|2022-05-23 14:49:00|8067.99|8067.99|8068.58|8068.58|8068.58|8068.58|8067.99|8067.99|0
1653317350000|2022-05-23 14:49:10|8068.01|8068.01|8067.45|8067.45|8068.01|8068.01|8067.45|8067.45|0
1653317360000|2022-05-23 14:49:20|8066.31|8066.31|8064.62|8064.62|8066.88|8066.88|8064.62|8064.62|0
1653317370000|2022-05-23 14:49:30|8062.92|8062.92|8061.98|8061.98|8062.92|8062.92|8061.69|8061.69|0
1653317390000|2022-05-23 14:49:50|8061.7|8061.7|8059.16|8059.16|8061.7|8061.7|8058.88|8058.88|0
1653317400000|2022-05-23 14:50:00|8058.03|8058.03|8055.76|8055.76|8058.04|8058.04|8055.76|8055.76|0
1653317410000|2022-05-23 14:50:10|8056.04|8056.04|8058.02|8058.02|8058.59|8058.59|8056.04|8056.04|0
1653317420000|2022-05-23 14:50:20|8057.74|8057.74|8057.74|8057.74|8057.74|8057.74|8057.45|8057.45|0
1653317430000|2022-05-23 14:50:30|8057.17|8057.17|8054.67|8054.67|8057.17|8057.17|8054.35|8054.35|0
1653317440000|2022-05-23 14:50:40|8054.95|8054.95|8055.14|8055.14|8055.14|8055.14|8054.86|8054.86|0
1653317450000|2022-05-23 14:50:50|8055.42|8055.42|8056.55|8056.55|8056.55|8056.55|8055.42|8055.42|0
1653317460000|2022-05-23 14:51:00|8055.42|8055.42|8054.24|8054.24|8055.42|8055.42|8054.24|8054.24|0
1653317470000|2022-05-23 14:51:10|8053.96|8053.96|8049.42|8049.42|8053.96|8053.96|8048.86|8048.86|0
1653317480000|2022-05-23 14:51:20|8049.71|8049.71|8049.18|8049.18|8050.31|8050.31|8049.18|8049.18|0
1653317490000|2022-05-23 14:51:30|8050.31|8050.31|8048.91|8048.91|8050.31|8050.31|8048.91|8048.91|0
1653317500000|2022-05-23 14:51:40|8048.33|8048.33|8049.37|8049.37|8049.65|8049.65|8048.02|8048.02|0
1653317510000|2022-05-23 14:51:50|8049.39|8049.39|8049.69|8049.69|8049.95|8049.95|8048.28|8048.28|0
1653317530000|2022-05-23 14:52:10|8050.26|8050.26|8049.13|8049.13|8050.26|8050.26|8049.13|8049.13|0
1653317540000|2022-05-23 14:52:20|8050.26|8050.26|8052.24|8052.24|8052.24|8052.24|8050.26|8050.26|0
1653317550000|2022-05-23 14:52:30|8051.11|8051.11|8048.28|8048.28|8051.11|8051.11|8048.28|8048.28|0
1653317560000|2022-05-23 14:52:40|8049.41|8049.41|8049.97|8049.97|8049.97|8049.97|8049.41|8049.41|0
1653317570000|2022-05-23 14:52:50|8048.84|8048.84|8044.84|8044.84|8048.84|8048.84|8044.84|8044.84|0
1653317580000|2022-05-23 14:53:00|8044.78|8044.78|8044.5|8044.5|8044.78|8044.78|8043.65|8043.65|0
1653317590000|2022-05-23 14:53:10|8044.51|8044.51|8048.25|8048.25|8048.25|8048.25|8044.51|8044.51|0
1653317600000|2022-05-23 14:53:20|8048.54|8048.54|8048.58|8048.58|8048.58|8048.58|8048.54|8048.54|0
1653317610000|2022-05-23 14:53:30|8049.15|8049.15|8050.27|8050.27|8050.27|8050.27|8049.15|8049.15|0
1653317620000|2022-05-23 14:53:40|8047.17|8047.17|8048.86|8048.86|8049.15|8049.15|8047.17|8047.17|0
1653317630000|2022-05-23 14:53:50|8049.71|8049.71|8050.84|8050.84|8050.84|8050.84|8049.71|8049.71|0
1653317640000|2022-05-23 14:54:00|8051.41|8051.41|8050.84|8050.84|8051.69|8051.69|8050.84|8050.84|0
1653317650000|2022-05-23 14:54:10|8048.58|8048.58|8047.42|8047.42|8048.58|8048.58|8047.14|8047.14|0
1653317660000|2022-05-23 14:54:20|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|8046.85|0
1653317670000|2022-05-23 14:54:30|8047.98|8047.98|8047.98|8047.98|8048.26|8048.26|8046.85|8046.85|0
1653317680000|2022-05-23 14:54:40|8046.85|8046.85|8049.11|8049.11|8049.11|8049.11|8046.85|8046.85|0
1653317690000|2022-05-23 14:54:50|8050.24|8050.24|8050.24|8050.24|8050.24|8050.24|8050.24|8050.24|0
1653317700000|2022-05-23 14:55:00|8051.09|8051.09|8045.72|8045.72|8051.09|8051.09|8045.44|8045.44|0
1653317710000|2022-05-23 14:55:10|8046.85|8046.85|8049.97|8049.97|8049.97|8049.97|8046.85|8046.85|0
1653317720000|2022-05-23 14:55:20|8050.11|8050.11|8050.11|8050.11|8050.11|8050.11|8050.11|8050.11|0
1653317740000|2022-05-23 14:55:40|8051.24|8051.24|8049.83|8049.83|8051.24|8051.24|8049.83|8049.83|0
1653317750000|2022-05-23 14:55:50|8050.96|8050.96|8052.15|8052.15|8052.15|8052.15|8050.96|8050.96|0
1653317760000|2022-05-23 14:56:00|8052.16|8052.16|8052.33|8052.33|8055.38|8055.38|8052.16|8052.16|0
1653317770000|2022-05-23 14:56:10|8053.46|8053.46|8054.55|8054.55|8054.59|8054.59|8053.46|8053.46|0
1653317780000|2022-05-23 14:56:20|8053.42|8053.42|8052.92|8052.92|8056.03|8056.03|8052.92|8052.92|0
1653317790000|2022-05-23 14:56:30|8053.2|8053.2|8055.79|8055.79|8055.79|8055.79|8053.2|8053.2|0
1653317800000|2022-05-23 14:56:40|8056.92|8056.92|8055.23|8055.23|8056.92|8056.92|8055.23|8055.23|0
1653317810000|2022-05-23 14:56:50|8054.94|8054.94|8055.23|8055.23|8055.51|8055.51|8054.94|8054.94|0
1653317820000|2022-05-23 14:57:00|8054.1|8054.1|8055.51|8055.51|8055.79|8055.79|8054.1|8054.1|0
1653317830000|2022-05-23 14:57:10|8055.48|8055.48|8055.42|8055.42|8055.48|8055.48|8055.42|8055.42|0
1653317840000|2022-05-23 14:57:20|8055.13|8055.13|8054.88|8054.88|8055.16|8055.16|8054.03|8054.03|0
1653317850000|2022-05-23 14:57:30|8054.92|8054.92|8054.92|8054.92|8055.49|8055.49|8054.92|8054.92|0
1653317860000|2022-05-23 14:57:40|8054.9|8054.9|8054.88|8054.88|8054.9|8054.9|8054.88|8054.88|0
1653317870000|2022-05-23 14:57:50|8054.6|8054.6|8056.57|8056.57|8056.57|8056.57|8054.31|8054.31|0
1653317880000|2022-05-23 14:58:00|8057.7|8057.7|8055.44|8055.44|8057.7|8057.7|8054.87|8054.87|0
1653317890000|2022-05-23 14:58:10|8054.59|8054.59|8053.75|8053.75|8054.87|8054.87|8053.46|8053.46|0
1653317900000|2022-05-23 14:58:20|8054.87|8054.87|8054.89|8054.89|8056.31|8056.31|8054.87|8054.87|0
1653317910000|2022-05-23 14:58:30|8054.61|8054.61|8054.31|8054.31|8054.61|8054.61|8054.31|8054.31|0
1653317920000|2022-05-23 14:58:40|8054.02|8054.02|8052.86|8052.86|8054.02|8054.02|8052.86|8052.86|0
1653317930000|2022-05-23 14:58:50|8053.99|8053.99|8054.84|8054.84|8054.84|8054.84|8053.99|8053.99|0
1653317940000|2022-05-23 14:59:00|8054.55|8054.55|8052.57|8052.57|8054.55|8054.55|8051.73|8051.73|0
1653317950000|2022-05-23 14:59:10|8051.45|8051.45|8048.62|8048.62|8051.73|8051.73|8048.62|8048.62|0
1653317960000|2022-05-23 14:59:20|8048.91|8048.91|8049.19|8049.19|8049.19|8049.19|8048.91|8048.91|0
1653317970000|2022-05-23 14:59:30|8050.32|8050.32|8052.92|8052.92|8052.92|8052.92|8050.32|8050.32|0
1653317980000|2022-05-23 14:59:40|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|0
1653317990000|2022-05-23 14:59:50|8052.95|8052.95|8053.52|8053.52|8053.81|8053.81|8052.95|8052.95|0
1653318000000|2022-05-23 15:00:00|8053.81|8053.81|8053.81|8053.81|8053.81|8053.81|8053.81|8053.81|0
1653318010000|2022-05-23 15:00:10|8053.85|8053.85|8054.23|8054.23|8054.52|8054.52|8053.85|8053.85|0
1653318020000|2022-05-23 15:00:20|8053.11|8053.11|8052.54|8052.54|8053.11|8053.11|8052.54|8052.54|0
1653318030000|2022-05-23 15:00:30|8052.82|8052.82|8053.99|8053.99|8053.99|8053.99|8052.82|8052.82|0
1653318040000|2022-05-23 15:00:40|8054.55|8054.55|8053.96|8053.96|8054.55|8054.55|8053.42|8053.42|0
1653318050000|2022-05-23 15:00:50|8053.88|8053.88|8052.14|8052.14|8053.88|8053.88|8051.9|8051.9|0
1653318060000|2022-05-23 15:01:00|8051.86|8051.86|8051.02|8051.02|8051.86|8051.86|8050.17|8050.17|0
1653318070000|2022-05-23 15:01:10|8050.73|8050.73|8054.71|8054.71|8054.71|8054.71|8050.71|8050.71|0
1653318080000|2022-05-23 15:01:20|8054.73|8054.73|8054.76|8054.76|8055.89|8055.89|8054.73|8054.73|0
1653318090000|2022-05-23 15:01:30|8054.78|8054.78|8056.23|8056.23|8056.23|8056.23|8054.78|8054.78|0
1653318100000|2022-05-23 15:01:40|8056.25|8056.25|8055.13|8055.13|8056.26|8056.26|8055.13|8055.13|0
1653318110000|2022-05-23 15:01:50|8055.98|8055.98|8056.03|8056.03|8057.16|8057.16|8055.98|8055.98|0
1653318120000|2022-05-23 15:02:00|8057.16|8057.16|8054.56|8054.56|8057.16|8057.16|8054.56|8054.56|0
1653318130000|2022-05-23 15:02:10|8053.43|8053.43|8053.15|8053.15|8053.43|8053.43|8053.15|8053.15|0
1653318140000|2022-05-23 15:02:20|8053.71|8053.71|8054.33|8054.33|8054.9|8054.9|8053.2|8053.2|0
1653318150000|2022-05-23 15:02:30|8054.32|8054.32|8052.52|8052.52|8054.32|8054.32|8052.52|8052.52|0
1653318160000|2022-05-23 15:02:40|8053.65|8053.65|8054.76|8054.76|8055.06|8055.06|8053.65|8053.65|0
1653318170000|2022-05-23 15:02:50|8054.74|8054.74|8054.73|8054.73|8054.74|8054.74|8054.72|8054.72|0
1653318180000|2022-05-23 15:03:00|8054.45|8054.45|8055.58|8055.58|8055.58|8055.58|8054.16|8054.16|0
1653318190000|2022-05-23 15:03:10|8055.6|8055.6|8056.16|8056.16|8056.16|8056.16|8055.6|8055.6|0
1653318200000|2022-05-23 15:03:20|8057.29|8057.29|8056.76|8056.76|8057.61|8057.61|8056.76|8056.76|0
1653318210000|2022-05-23 15:03:30|8057.89|8057.89|8056.76|8056.76|8057.92|8057.92|8056.76|8056.76|0
1653318220000|2022-05-23 15:03:40|8057.04|8057.04|8056.47|8056.47|8058.17|8058.17|8056.47|8056.47|0
1653318230000|2022-05-23 15:03:50|8056.76|8056.76|8058.17|8058.17|8058.17|8058.17|8056.76|8056.76|0
1653318240000|2022-05-23 15:04:00|8059.3|8059.3|8059.34|8059.34|8059.38|8059.38|8057.64|8057.64|0
1653318260000|2022-05-23 15:04:20|8059.35|8059.35|8060.2|8060.2|8060.2|8060.2|8059.35|8059.35|0
1653318270000|2022-05-23 15:04:30|8061.32|8061.32|8059.57|8059.57|8061.32|8061.32|8059.57|8059.57|0
1653318280000|2022-05-23 15:04:40|8060.14|8060.14|8060.12|8060.12|8060.14|8060.14|8060.12|8060.12|0
1653318290000|2022-05-23 15:04:50|8059.83|8059.83|8059.81|8059.81|8059.83|8059.83|8059.52|8059.52|0
1653318300000|2022-05-23 15:05:00|8059.82|8059.82|8061.8|8061.8|8061.8|8061.8|8059.82|8059.82|0
1653318310000|2022-05-23 15:05:10|8061.51|8061.51|8060.1|8060.1|8061.51|8061.51|8060.1|8060.1|0
1653318320000|2022-05-23 15:05:20|8059.82|8059.82|8058.1|8058.1|8059.82|8059.82|8058.1|8058.1|0
1653318330000|2022-05-23 15:05:30|8057.82|8057.82|8058.62|8058.62|8058.62|8058.62|8057.21|8057.21|0
1653318340000|2022-05-23 15:05:40|8059.19|8059.19|8058.62|8058.62|8059.19|8059.19|8058.62|8058.62|0
1653318350000|2022-05-23 15:05:50|8058.9|8058.9|8060.03|8060.03|8060.03|8060.03|8058.34|8058.34|0
1653318360000|2022-05-23 15:06:00|8060.08|8060.08|8061.23|8061.23|8061.78|8061.78|8060.08|8060.08|0
1653318370000|2022-05-23 15:06:10|8058.97|8058.97|8058.41|8058.41|8058.97|8058.97|8058.41|8058.41|0
1653318380000|2022-05-23 15:06:20|8058.12|8058.12|8056.41|8056.41|8058.12|8058.12|8056.41|8056.41|0
1653318390000|2022-05-23 15:06:30|8056.31|8056.31|8056.57|8056.57|8056.57|8056.57|8056.29|8056.29|0
1653318400000|2022-05-23 15:06:40|8056.29|8056.29|8056.29|8056.29|8056.29|8056.29|8056.29|8056.29|0
1653318410000|2022-05-23 15:06:50|8056.01|8056.01|8052.26|8052.26|8056.01|8056.01|8052.23|8052.23|0
1653318420000|2022-05-23 15:07:00|8052.22|8052.22|8053.96|8053.96|8053.96|8053.96|8052.22|8052.22|0
1653318430000|2022-05-23 15:07:10|8056.22|8056.22|8055.07|8055.07|8056.24|8056.24|8055.07|8055.07|0
1653318440000|2022-05-23 15:07:20|8054.79|8054.79|8054.52|8054.52|8054.79|8054.79|8054.5|8054.5|0
1653318450000|2022-05-23 15:07:30|8053.39|8053.39|8056.19|8056.19|8056.19|8056.19|8053.39|8053.39|0
1653318460000|2022-05-23 15:07:40|8057.32|8057.32|8056.2|8056.2|8057.39|8057.39|8056.2|8056.2|0
1653318470000|2022-05-23 15:07:50|8055.07|8055.07|8055.05|8055.05|8055.09|8055.09|8055.05|8055.05|0
1653318480000|2022-05-23 15:08:00|8055.09|8055.09|8055.4|8055.4|8055.4|8055.4|8055.09|8055.09|0
1653318490000|2022-05-23 15:08:10|8055.11|8055.11|8054|8054|8055.11|8055.11|8053.98|8053.98|0
1653318500000|2022-05-23 15:08:20|8055.42|8055.42|8056.02|8056.02|8057.11|8057.11|8055.42|8055.42|0
1653318510000|2022-05-23 15:08:30|8055.74|8055.74|8055.74|8055.74|8056.02|8056.02|8055.74|8055.74|0
1653318520000|2022-05-23 15:08:40|8054.61|8054.61|8054.61|8054.61|8054.61|8054.61|8054.61|8054.61|0
1653318530000|2022-05-23 15:08:50|8054.89|8054.89|8054.9|8054.9|8054.9|8054.9|8054.89|8054.89|0
1653318540000|2022-05-23 15:09:00|8055.19|8055.19|8053.49|8053.49|8055.19|8055.19|8053.49|8053.49|0
1653318550000|2022-05-23 15:09:10|8053.51|8053.51|8053.51|8053.51|8053.51|8053.51|8053.51|8053.51|0
1653318560000|2022-05-23 15:09:20|8053.53|8053.53|8053.19|8053.19|8054.66|8054.66|8053.19|8053.19|0
1653318570000|2022-05-23 15:09:30|8053.47|8053.47|8052.9|8052.9|8053.47|8053.47|8052.9|8052.9|0
1653318580000|2022-05-23 15:09:40|8052.62|8052.62|8050.92|8050.92|8052.62|8052.62|8050.92|8050.92|0
1653318590000|2022-05-23 15:09:50|8051.21|8051.21|8051.77|8051.77|8051.77|8051.77|8051.21|8051.21|0
1653318600000|2022-05-23 15:10:00|8052.9|8052.9|8051.75|8051.75|8054.02|8054.02|8051.75|8051.75|0
1653318610000|2022-05-23 15:10:10|8052.04|8052.04|8053.17|8053.17|8053.17|8053.17|8052.04|8052.04|0
1653318620000|2022-05-23 15:10:20|8052.88|8052.88|8052.31|8052.31|8052.88|8052.88|8052.31|8052.31|0
1653318630000|2022-05-23 15:10:30|8052.6|8052.6|8051.17|8051.17|8052.6|8052.6|8051.17|8051.17|0
1653318640000|2022-05-23 15:10:40|8052.29|8052.29|8052.28|8052.28|8052.29|8052.29|8052.28|8052.28|0
1653318650000|2022-05-23 15:10:50|8052.27|8052.27|8051.7|8051.7|8052.27|8052.27|8051.7|8051.7|0
1653318660000|2022-05-23 15:11:00|8051.99|8051.99|8051.24|8051.24|8051.99|8051.99|8051.24|8051.24|0
1653318670000|2022-05-23 15:11:10|8051.52|8051.52|8055.21|8055.21|8055.21|8055.21|8051.52|8051.52|0
1653318680000|2022-05-23 15:11:20|8054.92|8054.92|8056.05|8056.05|8056.05|8056.05|8054.92|8054.92|0
1653318690000|2022-05-23 15:11:30|8056.9|8056.9|8056.9|8056.9|8056.9|8056.9|8056.9|8056.9|0
1653318700000|2022-05-23 15:11:40|8056.62|8056.62|8057|8057|8057|8057|8056.62|8056.62|0
1653318710000|2022-05-23 15:11:50|8057.06|8057.06|8057.68|8057.68|8057.68|8057.68|8057.06|8057.06|0
1653318720000|2022-05-23 15:12:00|8057.64|8057.64|8059.3|8059.3|8059.3|8059.3|8057.6|8057.6|0
1653318730000|2022-05-23 15:12:10|8058.45|8058.45|8057.3|8057.3|8058.45|8058.45|8057.3|8057.3|0
1653318740000|2022-05-23 15:12:20|8057.02|8057.02|8057.37|8057.37|8057.37|8057.37|8057.02|8057.02|0
1653318760000|2022-05-23 15:12:40|8057.65|8057.65|8057.65|8057.65|8057.65|8057.65|8057.65|8057.65|0
1653318770000|2022-05-23 15:12:50|8057.7|8057.7|8057.72|8057.72|8058|8058|8057.7|8057.7|0
1653318780000|2022-05-23 15:13:00|8057.71|8057.71|8055.41|8055.41|8057.71|8057.71|8055.41|8055.41|0
1653318790000|2022-05-23 15:13:10|8055.32|8055.32|8055.34|8055.34|8055.34|8055.34|8055.32|8055.32|0
1653318800000|2022-05-23 15:13:20|8055.05|8055.05|8056.44|8056.44|8056.47|8056.47|8055.05|8055.05|0
1653318810000|2022-05-23 15:13:30|8057.01|8057.01|8057.29|8057.29|8057.29|8057.29|8057.01|8057.01|0
1653318820000|2022-05-23 15:13:40|8057.58|8057.58|8057.01|8057.01|8057.61|8057.61|8057.01|8057.01|0
1653318830000|2022-05-23 15:13:50|8057.86|8057.86|8057.01|8057.01|8057.86|8057.86|8057.01|8057.01|0
1653318840000|2022-05-23 15:14:00|8057.29|8057.29|8057.29|8057.29|8057.29|8057.29|8057.29|8057.29|0
1653318850000|2022-05-23 15:14:10|8057.58|8057.58|8057.29|8057.29|8057.58|8057.58|8057.29|8057.29|0
1653318870000|2022-05-23 15:14:30|8057.86|8057.86|8057.61|8057.61|8057.88|8057.88|8057.6|8057.6|0
1653318880000|2022-05-23 15:14:40|8057.33|8057.33|8058.46|8058.46|8058.46|8058.46|8057.33|8057.33|0
1653318890000|2022-05-23 15:14:50|8057.33|8057.33|8058.46|8058.46|8059.31|8059.31|8057.33|8057.33|0
1653318900000|2022-05-23 15:15:00|8057.33|8057.33|8057.05|8057.05|8057.33|8057.33|8057.05|8057.05|0
1653318910000|2022-05-23 15:15:10|8058.18|8058.18|8056.48|8056.48|8058.18|8058.18|8056.48|8056.48|0
1653318920000|2022-05-23 15:15:20|8056.52|8056.52|8054.79|8054.79|8056.82|8056.82|8054.79|8054.79|0
1653318930000|2022-05-23 15:15:30|8054.51|8054.51|8053.07|8053.07|8054.51|8054.51|8053.07|8053.07|0
1653318940000|2022-05-23 15:15:40|8052.51|8052.51|8051.95|8051.95|8052.51|8052.51|8049.68|8049.68|0
1653318950000|2022-05-23 15:15:50|8050.82|8050.82|8050.39|8050.39|8050.96|8050.96|8050.39|8050.39|0
1653318960000|2022-05-23 15:16:00|8050.67|8050.67|8050.42|8050.42|8052.08|8052.08|8050.42|8050.42|0
1653318970000|2022-05-23 15:16:10|8050.13|8050.13|8053.27|8053.27|8053.27|8053.27|8049.85|8049.85|0
1653318980000|2022-05-23 15:16:20|8053.24|8053.24|8053.24|8053.24|8053.24|8053.24|8053.24|8053.24|0
1653318990000|2022-05-23 15:16:30|8054.37|8054.37|8053.23|8053.23|8054.37|8054.37|8053.23|8053.23|0
1653319000000|2022-05-23 15:16:40|8053.51|8053.51|8053.46|8053.46|8053.51|8053.51|8053.17|8053.17|0
1653319010000|2022-05-23 15:16:50|8053.17|8053.17|8053.46|8053.46|8053.46|8053.46|8053.17|8053.17|0
1653319020000|2022-05-23 15:17:00|8053.74|8053.74|8052.04|8052.04|8053.74|8053.74|8051.76|8051.76|0
1653319030000|2022-05-23 15:17:10|8052.33|8052.33|8053.74|8053.74|8053.74|8053.74|8052.33|8052.33|0
1653319040000|2022-05-23 15:17:20|8053.76|8053.76|8049.48|8049.48|8053.76|8053.76|8049.48|8049.48|0
1653319050000|2022-05-23 15:17:30|8050.61|8050.61|8049.19|8049.19|8050.61|8050.61|8049.19|8049.19|0
1653319060000|2022-05-23 15:17:40|8048.91|8048.91|8050.89|8050.89|8050.89|8050.89|8048.91|8048.91|0
1653319070000|2022-05-23 15:17:50|8050.61|8050.61|8051.16|8051.16|8051.16|8051.16|8050.31|8050.31|0
1653319080000|2022-05-23 15:18:00|8050.88|8050.88|8050.88|8050.88|8050.88|8050.88|8050.88|8050.88|0
1653319090000|2022-05-23 15:18:10|8050.84|8050.84|8052.45|8052.45|8052.5|8052.5|8050.8|8050.8|0
1653319100000|2022-05-23 15:18:20|8052.47|8052.47|8052.19|8052.19|8052.47|8052.47|8052.19|8052.19|0
1653319110000|2022-05-23 15:18:30|8051.91|8051.91|8052.47|8052.47|8052.47|8052.47|8051.91|8051.91|0
1653319120000|2022-05-23 15:18:40|8052.19|8052.19|8052.47|8052.47|8052.76|8052.76|8052.19|8052.19|0
1653319130000|2022-05-23 15:18:50|8051.91|8051.91|8052.19|8052.19|8052.19|8052.19|8051.91|8051.91|0
1653319140000|2022-05-23 15:19:00|8052.47|8052.47|8051.62|8051.62|8052.47|8052.47|8051.62|8051.62|0
1653319150000|2022-05-23 15:19:10|8051.06|8051.06|8051.06|8051.06|8051.62|8051.62|8049.93|8049.93|0
1653319160000|2022-05-23 15:19:20|8051.34|8051.34|8051.93|8051.93|8051.93|8051.93|8051.06|8051.06|0
1653319170000|2022-05-23 15:19:30|8051.65|8051.65|8051.64|8051.64|8051.65|8051.65|8051.36|8051.36|0
1653319180000|2022-05-23 15:19:40|8051.07|8051.07|8049.34|8049.34|8051.07|8051.07|8049.34|8049.34|0
1653319190000|2022-05-23 15:19:50|8049.62|8049.62|8050.2|8050.2|8050.2|8050.2|8049.62|8049.62|0
1653319200000|2022-05-23 15:20:00|8051.05|8051.05|8052.18|8052.18|8052.18|8052.18|8051.05|8051.05|0
1653319210000|2022-05-23 15:20:10|8052.46|8052.46|8052.44|8052.44|8052.46|8052.46|8052.44|8052.44|0
1653319220000|2022-05-23 15:20:20|8052.72|8052.72|8052.71|8052.71|8052.72|8052.72|8052.71|8052.71|0
1653319230000|2022-05-23 15:20:30|8052.76|8052.76|8052.79|8052.79|8052.79|8052.79|8052.76|8052.76|0
1653319240000|2022-05-23 15:20:40|8051.66|8051.66|8051.09|8051.09|8051.66|8051.66|8051.09|8051.09|0
1653319250000|2022-05-23 15:20:50|8051.37|8051.37|8051.38|8051.38|8051.38|8051.38|8051.37|8051.37|0
1653319260000|2022-05-23 15:21:00|8049.97|8049.97|8049.97|8049.97|8051.1|8051.1|8049.97|8049.97|0
1653319270000|2022-05-23 15:21:10|8049.69|8049.69|8049.97|8049.97|8049.97|8049.97|8049.41|8049.41|0
1653319280000|2022-05-23 15:21:20|8049.69|8049.69|8049.61|8049.61|8049.69|8049.69|8049.61|8049.61|0
1653319290000|2022-05-23 15:21:30|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|0
1653319300000|2022-05-23 15:21:40|8050.74|8050.74|8053.57|8053.57|8053.57|8053.57|8050.74|8050.74|0
1653319310000|2022-05-23 15:21:50|8053|8053|8053|8053|8053|8053|8053|8053|0
1653319320000|2022-05-23 15:22:00|8052.98|8052.98|8052.13|8052.13|8053.55|8053.55|8052.13|8052.13|0
1653319330000|2022-05-23 15:22:10|8052.09|8052.09|8051.56|8051.56|8052.66|8052.66|8051.53|8051.53|0
1653319340000|2022-05-23 15:22:20|8052.12|8052.12|8054.14|8054.14|8054.43|8054.43|8052.12|8052.12|0
1653319350000|2022-05-23 15:22:30|8054.13|8054.13|8053.85|8053.85|8054.13|8054.13|8053.85|8053.85|0
1653319360000|2022-05-23 15:22:40|8055.27|8055.27|8056.41|8056.41|8056.41|8056.41|8055.27|8055.27|0
1653319370000|2022-05-23 15:22:50|8056.45|8056.45|8056.45|8056.45|8056.73|8056.73|8056.45|8056.45|0
1653319380000|2022-05-23 15:23:00|8056.46|8056.46|8056.73|8056.73|8056.75|8056.75|8056.46|8056.46|0
1653319390000|2022-05-23 15:23:10|8055.6|8055.6|8057|8057|8057|8057|8055.56|8055.56|0
1653319400000|2022-05-23 15:23:20|8055.87|8055.87|8055.31|8055.31|8055.87|8055.87|8055.31|8055.31|0
1653319410000|2022-05-23 15:23:30|8055.87|8055.87|8056.46|8056.46|8056.46|8056.46|8055.87|8055.87|0
1653319420000|2022-05-23 15:23:40|8055.89|8055.89|8054.76|8054.76|8055.89|8055.89|8054.76|8054.76|0
1653319430000|2022-05-23 15:23:50|8055.33|8055.33|8057.3|8057.3|8057.3|8057.3|8055.33|8055.33|0
1653319440000|2022-05-23 15:24:00|8057.33|8057.33|8055.91|8055.91|8057.33|8057.33|8055.91|8055.91|0
1653319450000|2022-05-23 15:24:10|8055.87|8055.87|8055.63|8055.63|8056.76|8056.76|8055.02|8055.02|0
1653319460000|2022-05-23 15:24:20|8056.19|8056.19|8057.32|8057.32|8057.61|8057.61|8056.19|8056.19|0
1653319470000|2022-05-23 15:24:30|8057.36|8057.36|8057.65|8057.65|8057.65|8057.65|8056.22|8056.22|0
1653319480000|2022-05-23 15:24:40|8058.5|8058.5|8058.23|8058.23|8058.5|8058.5|8057.94|8057.94|0
1653319490000|2022-05-23 15:24:50|8059.36|8059.36|8059.93|8059.93|8059.93|8059.93|8059.36|8059.36|0
1653319500000|2022-05-23 15:25:00|8060.21|8060.21|8060.48|8060.48|8060.76|8060.76|8060.2|8060.2|0
1653319510000|2022-05-23 15:25:10|8060.49|8060.49|8060.47|8060.47|8061.03|8061.03|8058.8|8058.8|0
1653319520000|2022-05-23 15:25:20|8060.18|8060.18|8059.26|8059.26|8060.18|8060.18|8059.26|8059.26|0
1653319530000|2022-05-23 15:25:30|8059.54|8059.54|8058.75|8058.75|8060.39|8060.39|8058.18|8058.18|0
1653319540000|2022-05-23 15:25:40|8059.88|8059.88|8059.6|8059.6|8060.45|8060.45|8058.46|8058.46|0
1653319550000|2022-05-23 15:25:50|8059.88|8059.88|8059.58|8059.58|8061.03|8061.03|8058.73|8058.73|0
1653319560000|2022-05-23 15:26:00|8058.16|8058.16|8057.85|8057.85|8058.45|8058.45|8057.03|8057.03|0
1653319570000|2022-05-23 15:26:10|8058.13|8058.13|8058.43|8058.43|8058.43|8058.43|8058.13|8058.13|0
1653319580000|2022-05-23 15:26:20|8058.46|8058.46|8058.73|8058.73|8059.29|8059.29|8057.03|8057.03|0
1653319590000|2022-05-23 15:26:30|8058.16|8058.16|8057.32|8057.32|8058.17|8058.17|8057.32|8057.32|0
1653319600000|2022-05-23 15:26:40|8055.06|8055.06|8057.04|8057.04|8057.04|8057.04|8055.06|8055.06|0
1653319610000|2022-05-23 15:26:50|8056.47|8056.47|8055.37|8055.37|8056.5|8056.5|8055.37|8055.37|0
1653319620000|2022-05-23 15:27:00|8055.65|8055.65|8057.4|8057.4|8057.97|8057.97|8055.65|8055.65|0
1653319630000|2022-05-23 15:27:10|8056.26|8056.26|8056.83|8056.83|8057.68|8057.68|8056.26|8056.26|0
1653319640000|2022-05-23 15:27:20|8054.57|8054.57|8053.12|8053.12|8054.57|8054.57|8053.12|8053.12|0
1653319650000|2022-05-23 15:27:30|8052.56|8052.56|8052.83|8052.83|8052.84|8052.84|8052.56|8052.56|0
1653319660000|2022-05-23 15:27:40|8052.82|8052.82|8052.49|8052.49|8052.82|8052.82|8051.92|8051.92|0
1653319670000|2022-05-23 15:27:50|8053.61|8053.61|8053.61|8053.61|8057|8057|8053.61|8053.61|0
1653319680000|2022-05-23 15:28:00|8054.46|8054.46|8058.68|8058.68|8058.7|8058.7|8054.46|8054.46|0
1653319690000|2022-05-23 15:28:10|8057.55|8057.55|8059.81|8059.81|8060.1|8060.1|8057.55|8057.55|0
1653319700000|2022-05-23 15:28:20|8059.25|8059.25|8061.93|8061.93|8061.93|8061.93|8059.1|8059.1|0
1653319710000|2022-05-23 15:28:30|8062.21|8062.21|8059.78|8059.78|8062.21|8062.21|8057.41|8057.41|0
1653319720000|2022-05-23 15:28:40|8059.79|8059.79|8059.45|8059.45|8059.79|8059.79|8059.17|8059.17|0
1653319730000|2022-05-23 15:28:50|8059.73|8059.73|8055.22|8055.22|8059.73|8059.73|8055.22|8055.22|0
1653319740000|2022-05-23 15:29:00|8055.51|8055.51|8052.1|8052.1|8056.33|8056.33|8052.1|8052.1|0
1653319750000|2022-05-23 15:29:10|8052.09|8052.09|8052.4|8052.4|8056.04|8056.04|8052.09|8052.09|0
1653319760000|2022-05-23 15:29:20|8052.11|8052.11|8052.99|8052.99|8054.13|8054.13|8052.11|8052.11|0
1653319770000|2022-05-23 15:29:30|8053.03|8053.03|8051.33|8051.33|8053.87|8053.87|8051.33|8051.33|0
1653319780000|2022-05-23 15:29:40|8051.9|8051.9|8051.27|8051.27|8053.53|8053.53|8050.74|8050.74|0
1653319790000|2022-05-23 15:29:50|8052.12|8052.12|8051.55|8051.55|8052.42|8052.42|8050.42|8050.42|0
1653376500000|2022-05-24 07:15:00|7966.87|7966.87|7967.46|7967.46|7967.46|7967.46|7966.87|7966.87|0
1653376510000|2022-05-24 07:15:10|7967.43|7967.43|7967.99|7967.99|7968.56|7968.56|7967.43|7967.43|0
1653376520000|2022-05-24 07:15:20|7967.84|7967.84|7971.24|7971.24|7971.24|7971.24|7967.84|7967.84|0
1653376530000|2022-05-24 07:15:30|7972.38|7972.38|7973.23|7973.23|7974.35|7974.35|7972.38|7972.38|0
1653376550000|2022-05-24 07:15:50|7975.48|7975.48|7976.61|7976.61|7976.61|7976.61|7975.48|7975.48|0
1653376560000|2022-05-24 07:16:00|7975.48|7975.48|7976.61|7976.61|7976.61|7976.61|7975.48|7975.48|0
1653376570000|2022-05-24 07:16:10|7976.9|7976.9|7976.61|7976.61|7976.9|7976.9|7976.61|7976.61|0
1653376580000|2022-05-24 07:16:20|7977.18|7977.18|7978.03|7978.03|7978.03|7978.03|7977.18|7977.18|0
1653376590000|2022-05-24 07:16:30|7982.54|7982.54|7985.16|7985.16|7985.16|7985.16|7982.54|7982.54|0
1653376600000|2022-05-24 07:16:40|7984.03|7984.03|7978.65|7978.65|7984.03|7984.03|7978.65|7978.65|0
1653376610000|2022-05-24 07:16:50|7979.5|7979.5|7978.92|7978.92|7979.5|7979.5|7978.92|7978.92|0
1653376620000|2022-05-24 07:17:00|7980.05|7980.05|7980.43|7980.43|7980.43|7980.43|7979.19|7979.19|0
1653376630000|2022-05-24 07:17:10|7980.36|7980.36|7980.36|7980.36|7980.36|7980.36|7980.36|7980.36|0
1653376640000|2022-05-24 07:17:20|7980.07|7980.07|7978.66|7978.66|7980.36|7980.36|7978.66|7978.66|0
1653376650000|2022-05-24 07:17:30|7978.64|7978.64|7975.84|7975.84|7978.66|7978.66|7975.81|7975.81|0
1653376660000|2022-05-24 07:17:40|7975.86|7975.86|7973.4|7973.4|7975.86|7975.86|7972.27|7972.27|0
1653376670000|2022-05-24 07:17:50|7972.55|7972.55|7970.32|7970.32|7972.58|7972.58|7970.32|7970.32|0
1653376680000|2022-05-24 07:18:00|7969.75|7969.75|7970.32|7970.32|7970.32|7970.32|7969.75|7969.75|0
1653376690000|2022-05-24 07:18:10|7971.45|7971.45|7970.32|7970.32|7971.45|7971.45|7970.32|7970.32|0
1653376700000|2022-05-24 07:18:20|7969.75|7969.75|7969.19|7969.19|7969.75|7969.75|7969.19|7969.19|0
1653376710000|2022-05-24 07:18:30|7968.9|7968.9|7966.64|7966.64|7968.9|7968.9|7966.64|7966.64|0
1653376720000|2022-05-24 07:18:40|7966.63|7966.63|7967.42|7967.42|7967.47|7967.47|7966.62|7966.62|0
1653376730000|2022-05-24 07:18:50|7967.36|7967.36|7970.17|7970.17|7970.17|7970.17|7967.32|7967.32|0
1653376740000|2022-05-24 07:19:00|7969.04|7969.04|7972.15|7972.15|7972.15|7972.15|7969.04|7969.04|0
1653376750000|2022-05-24 07:19:10|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|7971.02|0
1653376760000|2022-05-24 07:19:20|7971.31|7971.31|7968.09|7968.09|7972.61|7972.61|7967.81|7967.81|0
1653376780000|2022-05-24 07:19:40|7966.96|7966.96|7962.6|7962.6|7966.96|7966.96|7960.42|7960.42|0
1653376790000|2022-05-24 07:19:50|7962.03|7962.03|7962.3|7962.3|7963.43|7963.43|7962.02|7962.02|0
1653376800000|2022-05-24 07:20:00|7962.02|7962.02|7961.44|7961.44|7962.02|7962.02|7961.13|7961.13|0
1653376810000|2022-05-24 07:20:10|7962.86|7962.86|7962.86|7962.86|7962.86|7962.86|7962.86|7962.86|0
1653376820000|2022-05-24 07:20:20|7963.71|7963.71|7966.56|7966.56|7966.56|7966.56|7963.71|7963.71|0
1653376830000|2022-05-24 07:20:30|7968.82|7968.82|7969.42|7969.42|7969.42|7969.42|7968.82|7968.82|0
1653376840000|2022-05-24 07:20:40|7971.68|7971.68|7969.14|7969.14|7971.68|7971.68|7969.14|7969.14|0
1653376850000|2022-05-24 07:20:50|7968.29|7968.29|7968.29|7968.29|7968.29|7968.29|7968.29|7968.29|0
1653376860000|2022-05-24 07:21:00|7967.16|7967.16|7969.04|7969.04|7969.14|7969.14|7967.16|7967.16|0
1653376880000|2022-05-24 07:21:20|7969.03|7969.03|7973.55|7973.55|7973.55|7973.55|7969.03|7969.03|0
1653376890000|2022-05-24 07:21:30|7972.42|7972.42|7971.29|7971.29|7972.42|7972.42|7971.29|7971.29|0
1653376900000|2022-05-24 07:21:40|7971.33|7971.33|7970.17|7970.17|7971.37|7971.37|7970.17|7970.17|0
1653376910000|2022-05-24 07:21:50|7967.92|7967.92|7965.94|7965.94|7968.2|7968.2|7963.68|7963.68|0
1653376920000|2022-05-24 07:22:00|7965.09|7965.09|7969.04|7969.04|7969.04|7969.04|7965.09|7965.09|0
1653376930000|2022-05-24 07:22:10|7968.76|7968.76|7969.89|7969.89|7969.89|7969.89|7968.76|7968.76|0
1653376940000|2022-05-24 07:22:20|7969.33|7969.33|7974.65|7974.65|7974.69|7974.69|7969.33|7969.33|0
1653376950000|2022-05-24 07:22:30|7975.22|7975.22|7975.5|7975.5|7976.91|7976.91|7975.22|7975.22|0
1653376960000|2022-05-24 07:22:40|7977.76|7977.76|7977.76|7977.76|7977.76|7977.76|7977.76|7977.76|0
1653376970000|2022-05-24 07:22:50|7977.94|7977.94|7976.81|7976.81|7977.94|7977.94|7976.25|7976.25|0
1653376980000|2022-05-24 07:23:00|7976.78|7976.78|7977.64|7977.64|7977.64|7977.64|7976.78|7976.78|0
1653376990000|2022-05-24 07:23:10|7977.35|7977.35|7976.96|7976.96|7979.61|7979.61|7976.96|7976.96|0
1653377000000|2022-05-24 07:23:20|7976.98|7976.98|7972.5|7972.5|7976.98|7976.98|7972.48|7972.48|0
1653377010000|2022-05-24 07:23:30|7971.37|7971.37|7967.52|7967.52|7971.37|7971.37|7967.48|7967.48|0
1653377020000|2022-05-24 07:23:40|7966.39|7966.39|7966.17|7966.17|7967.56|7967.56|7966.15|7966.15|0
1653377040000|2022-05-24 07:24:00|7963.91|7963.91|7964.43|7964.43|7964.43|7964.43|7961.61|7961.61|0
1653377050000|2022-05-24 07:24:10|7964.5|7964.5|7966.78|7966.78|7966.78|7966.78|7964.5|7964.5|0
1653377060000|2022-05-24 07:24:20|7966.74|7966.74|7967.03|7967.03|7967.31|7967.31|7966.18|7966.18|0
1653377070000|2022-05-24 07:24:30|7966.95|7966.95|7966.88|7966.88|7966.95|7966.95|7966.87|7966.87|0
1653377080000|2022-05-24 07:24:40|7966.83|7966.83|7967.95|7967.95|7967.95|7967.95|7965.7|7965.7|0
1653377090000|2022-05-24 07:24:50|7969.08|7969.08|7972.45|7972.45|7972.45|7972.45|7969.08|7969.08|0
1653377100000|2022-05-24 07:25:00|7971.32|7971.32|7974.17|7974.17|7974.17|7974.17|7971.32|7971.32|0
1653377110000|2022-05-24 07:25:10|7973.88|7973.88|7971.63|7971.63|7973.88|7973.88|7971.63|7971.63|0
1653377120000|2022-05-24 07:25:20|7970.5|7970.5|7964.23|7964.23|7970.5|7970.5|7964.23|7964.23|0
1653377130000|2022-05-24 07:25:30|7963.94|7963.94|7964.23|7964.23|7964.23|7964.23|7962.81|7962.81|0
1653377140000|2022-05-24 07:25:40|7965.35|7965.35|7965.38|7965.38|7965.38|7965.38|7965.1|7965.1|0
1653377150000|2022-05-24 07:25:50|7964.81|7964.81|7962.83|7962.83|7964.81|7964.81|7961.7|7961.7|0
1653377160000|2022-05-24 07:26:00|7962.55|7962.55|7962.96|7962.96|7963|7963|7961.31|7961.31|0
1653377170000|2022-05-24 07:26:10|7961.83|7961.83|7959.29|7959.29|7961.83|7961.83|7959.29|7959.29|0
1653377180000|2022-05-24 07:26:20|7958.72|7958.72|7958.09|7958.09|7958.72|7958.72|7958.09|7958.09|0
1653377190000|2022-05-24 07:26:30|7957.24|7957.24|7953.51|7953.51|7957.24|7957.24|7952.68|7952.68|0
1653377200000|2022-05-24 07:26:40|7953.53|7953.53|7955.81|7955.81|7955.95|7955.95|7953.53|7953.53|0
1653377210000|2022-05-24 07:26:50|7954.68|7954.68|7952.66|7952.66|7954.68|7954.68|7952.38|7952.38|0
1653377220000|2022-05-24 07:27:00|7952.1|7952.1|7952.1|7952.1|7952.1|7952.1|7952.1|7952.1|0
1653377230000|2022-05-24 07:27:10|7952.12|7952.12|7951.84|7951.84|7952.12|7952.12|7951.84|7951.84|0
1653377240000|2022-05-24 07:27:20|7950.71|7950.71|7944.81|7944.81|7950.71|7950.71|7944.81|7944.81|0
1653377250000|2022-05-24 07:27:30|7943.96|7943.96|7944.52|7944.52|7944.52|7944.52|7943.39|7943.39|0
1653377260000|2022-05-24 07:27:40|7943.67|7943.67|7941.41|7941.41|7945.09|7945.09|7941.41|7941.41|0
1653377270000|2022-05-24 07:27:50|7939.15|7939.15|7941.01|7941.01|7941.57|7941.57|7939.03|7939.03|0
1653377280000|2022-05-24 07:28:00|7942.14|7942.14|7944.35|7944.35|7944.35|7944.35|7940.96|7940.96|0
1653377290000|2022-05-24 07:28:10|7944.31|7944.31|7944.23|7944.23|7944.31|7944.31|7944.23|7944.23|0
1653377300000|2022-05-24 07:28:20|7943.1|7943.1|7942.55|7942.55|7943.11|7943.11|7942.55|7942.55|0
1653377310000|2022-05-24 07:28:30|7941.98|7941.98|7941.13|7941.13|7941.98|7941.98|7941.13|7941.13|0
1653377320000|2022-05-24 07:28:40|7943.95|7943.95|7943.39|7943.39|7945.08|7945.08|7943.39|7943.39|0
1653377340000|2022-05-24 07:29:00|7943.4|7943.4|7946.79|7946.79|7946.79|7946.79|7943.4|7943.4|0
1653377350000|2022-05-24 07:29:10|7944.81|7944.81|7939.45|7939.45|7944.81|7944.81|7938.32|7938.32|0
1653377360000|2022-05-24 07:29:20|7939.73|7939.73|7942.27|7942.27|7942.27|7942.27|7939.73|7939.73|0
1653377370000|2022-05-24 07:29:30|7942.84|7942.84|7942.9|7942.9|7943.19|7943.19|7942.84|7942.84|0
1653377380000|2022-05-24 07:29:40|7942.62|7942.62|7946.01|7946.01|7946.29|7946.29|7942.62|7942.62|0
1653377390000|2022-05-24 07:29:50|7946.02|7946.02|7950.26|7950.26|7950.26|7950.26|7945.46|7945.46|0
1653377400000|2022-05-24 07:30:00|7949.13|7949.13|7952.78|7952.78|7952.78|7952.78|7949.11|7949.11|0
1653377410000|2022-05-24 07:30:10|7952.88|7952.88|7953.45|7953.45|7953.45|7953.45|7952.88|7952.88|0
1653377420000|2022-05-24 07:30:20|7953.73|7953.73|7949.78|7949.78|7953.73|7953.73|7949.78|7949.78|0
1653377430000|2022-05-24 07:30:30|7948.65|7948.65|7946.78|7946.78|7948.65|7948.65|7942.54|7942.54|0
1653377440000|2022-05-24 07:30:40|7946.5|7946.5|7949.32|7949.32|7949.89|7949.89|7946.5|7946.5|0
1653377450000|2022-05-24 07:30:50|7948.2|7948.2|7948.17|7948.17|7948.48|7948.48|7946.19|7946.19|0
1653377460000|2022-05-24 07:31:00|7948.26|7948.26|7949.69|7949.69|7949.96|7949.96|7948.26|7948.26|0
1653377470000|2022-05-24 07:31:10|7948.84|7948.84|7947.99|7947.99|7949.12|7949.12|7947.99|7947.99|0
1653377480000|2022-05-24 07:31:20|7949.69|7949.69|7949.69|7949.69|7949.69|7949.69|7949.69|7949.69|0
1653377490000|2022-05-24 07:31:30|7950.25|7950.25|7952.59|7952.59|7952.59|7952.59|7950.25|7950.25|0
1653377500000|2022-05-24 07:31:40|7953.44|7953.44|7951.23|7951.23|7953.49|7953.49|7951.23|7951.23|0
1653377510000|2022-05-24 07:31:50|7950.66|7950.66|7948.7|7948.7|7950.72|7950.72|7948.41|7948.41|0
1653377520000|2022-05-24 07:32:00|7948.98|7948.98|7951.84|7951.84|7951.84|7951.84|7948.98|7948.98|0
1653377530000|2022-05-24 07:32:10|7952.41|7952.41|7952.41|7952.41|7952.41|7952.41|7952.41|7952.41|0
1653377540000|2022-05-24 07:32:20|7951.84|7951.84|7952.12|7952.12|7952.12|7952.12|7949.86|7949.86|0
1653377550000|2022-05-24 07:32:30|7952.41|7952.41|7953.25|7953.25|7953.25|7953.25|7952.12|7952.12|0
1653377560000|2022-05-24 07:32:40|7954.38|7954.38|7955.23|7955.23|7955.8|7955.8|7954.38|7954.38|0
1653377570000|2022-05-24 07:32:50|7957.49|7957.49|7958.06|7958.06|7958.06|7958.06|7957.49|7957.49|0
1653377580000|2022-05-24 07:33:00|7957.72|7957.72|7957.43|7957.43|7957.72|7957.72|7957.43|7957.43|0
1653377590000|2022-05-24 07:33:10|7959.69|7959.69|7963.08|7963.08|7963.08|7963.08|7959.69|7959.69|0
1653377600000|2022-05-24 07:33:20|7964.21|7964.21|7964.16|7964.16|7965.57|7965.57|7964.16|7964.16|0
1653377610000|2022-05-24 07:33:30|7963.03|7963.03|7962.46|7962.46|7963.03|7963.03|7962.46|7962.46|0
1653377620000|2022-05-24 07:33:40|7961.33|7961.33|7960.2|7960.2|7961.33|7961.33|7960.2|7960.2|0
1653377630000|2022-05-24 07:33:50|7961.61|7961.61|7961.61|7961.61|7961.89|7961.89|7961.61|7961.61|0
1653377640000|2022-05-24 07:34:00|7962.74|7962.74|7964.43|7964.43|7964.43|7964.43|7962.74|7962.74|0
1653377650000|2022-05-24 07:34:10|7965.56|7965.56|7966.69|7966.69|7966.69|7966.69|7965.56|7965.56|0
1653377660000|2022-05-24 07:34:20|7967.82|7967.82|7969.8|7969.8|7969.8|7969.8|7967.82|7967.82|0
1653377670000|2022-05-24 07:34:30|7967.54|7967.54|7965.85|7965.85|7967.54|7967.54|7965.28|7965.28|0
1653377680000|2022-05-24 07:34:40|7965.88|7965.88|7968.14|7968.14|7968.14|7968.14|7965.88|7965.88|0
1653377690000|2022-05-24 07:34:50|7967.29|7967.29|7967.86|7967.86|7967.86|7967.86|7966.17|7966.17|0
1653377700000|2022-05-24 07:35:00|7968.99|7968.99|7971.88|7971.88|7972.17|7972.17|7968.99|7968.99|0
1653377710000|2022-05-24 07:35:10|7971.81|7971.81|7975.29|7975.29|7975.39|7975.39|7971.81|7971.81|0
1653377720000|2022-05-24 07:35:20|7975.33|7975.33|7973.12|7973.12|7975.33|7975.33|7973.07|7973.07|0
1653377730000|2022-05-24 07:35:30|7974.53|7974.53|7976.51|7976.51|7976.51|7976.51|7974.53|7974.53|0
1653377740000|2022-05-24 07:35:40|7975.1|7975.1|7973.69|7973.69|7975.1|7975.1|7973.69|7973.69|0
1653377750000|2022-05-24 07:35:50|7973.66|7973.66|7977.23|7977.23|7977.23|7977.23|7973.66|7973.66|0
1653377760000|2022-05-24 07:36:00|7976.67|7976.67|7976.38|7976.38|7976.67|7976.67|7976.38|7976.38|0
1653377770000|2022-05-24 07:36:10|7976.1|7976.1|7974.11|7974.11|7976.1|7976.1|7973.82|7973.82|0
1653377790000|2022-05-24 07:36:30|7974.39|7974.39|7974.72|7974.72|7976.65|7976.65|7974.39|7974.39|0
1653377800000|2022-05-24 07:36:40|7974.44|7974.44|7971.9|7971.9|7974.44|7974.44|7971.9|7971.9|0
1653377810000|2022-05-24 07:36:50|7971.62|7971.62|7969.11|7969.11|7971.62|7971.62|7968.83|7968.83|0
1653377820000|2022-05-24 07:37:00|7970.24|7970.24|7969.11|7969.11|7970.24|7970.24|7969.11|7969.11|0
1653377830000|2022-05-24 07:37:10|7968.83|7968.83|7969.68|7969.68|7969.68|7969.68|7968.83|7968.83|0
1653377840000|2022-05-24 07:37:20|7968.55|7968.55|7969.96|7969.96|7971.09|7971.09|7968.55|7968.55|0
1653377850000|2022-05-24 07:37:30|7971.09|7971.09|7971.08|7971.08|7971.09|7971.09|7969.96|7969.96|0
1653377860000|2022-05-24 07:37:40|7970.23|7970.23|7966.84|7966.84|7970.23|7970.23|7966.84|7966.84|0
1653377870000|2022-05-24 07:37:50|7966|7966|7956.46|7956.46|7966|7966|7956.46|7956.46|0
1653377880000|2022-05-24 07:38:00|7955.33|7955.33|7949.95|7949.95|7955.33|7955.33|7949.53|7949.53|0
1653377890000|2022-05-24 07:38:10|7945.43|7945.43|7947.98|7947.98|7947.98|7947.98|7944.58|7944.58|0
1653377900000|2022-05-24 07:38:20|7948.27|7948.27|7947.98|7947.98|7948.27|7948.27|7947.98|7947.98|0
1653377910000|2022-05-24 07:38:30|7949.11|7949.11|7948.05|7948.05|7949.18|7949.18|7948.05|7948.05|0
1653377920000|2022-05-24 07:38:40|7948.02|7948.02|7947|7947|7948.09|7948.09|7946.93|7946.93|0
1653377930000|2022-05-24 07:38:50|7946.94|7946.94|7945.32|7945.32|7946.94|7946.94|7945.32|7945.32|0
1653377940000|2022-05-24 07:39:00|7945.39|7945.39|7950.34|7950.34|7950.34|7950.34|7945.39|7945.39|0
1653377950000|2022-05-24 07:39:10|7951.46|7951.46|7953.72|7953.72|7953.72|7953.72|7951.46|7951.46|0
1653377960000|2022-05-24 07:39:20|7953.74|7953.74|7958.04|7958.04|7958.04|7958.04|7953.74|7953.74|0
1653377970000|2022-05-24 07:39:30|7959.45|7959.45|7957.19|7957.19|7959.45|7959.45|7954.93|7954.93|0
1653377980000|2022-05-24 07:39:40|7959.45|7959.45|7961.72|7961.72|7961.72|7961.72|7959.45|7959.45|0
1653377990000|2022-05-24 07:39:50|7960.59|7960.59|7960.59|7960.59|7960.59|7960.59|7960.59|7960.59|0
1653378000000|2022-05-24 07:40:00|7963.42|7963.42|7965.68|7965.68|7965.68|7965.68|7963.42|7963.42|0
1653378010000|2022-05-24 07:40:10|7964.55|7964.55|7966.37|7966.37|7966.37|7966.37|7964.54|7964.54|0
1653378020000|2022-05-24 07:40:20|7966.44|7966.44|7965.59|7965.59|7966.44|7966.44|7965.03|7965.03|0
1653378040000|2022-05-24 07:40:40|7963.62|7963.62|7964|7964|7964|7964|7960.33|7960.33|0
1653378050000|2022-05-24 07:40:50|7963.44|7963.44|7963.72|7963.72|7963.72|7963.72|7963.15|7963.15|0
1653378060000|2022-05-24 07:41:00|7962.59|7962.59|7961.92|7961.92|7962.66|7962.66|7961.8|7961.8|0
1653378070000|2022-05-24 07:41:10|7961.94|7961.94|7963.07|7963.07|7963.07|7963.07|7961.94|7961.94|0
1653378080000|2022-05-24 07:41:20|7963.92|7963.92|7965.66|7965.66|7965.66|7965.66|7963.92|7963.92|0
1653378090000|2022-05-24 07:41:30|7965.51|7965.51|7965.51|7965.51|7965.51|7965.51|7965.51|7965.51|0
1653378100000|2022-05-24 07:41:40|7964.38|7964.38|7963.23|7963.23|7964.38|7964.38|7963.23|7963.23|0
1653378110000|2022-05-24 07:41:50|7964.08|7964.08|7963.03|7963.03|7964.15|7964.15|7962.93|7962.93|0
1653378120000|2022-05-24 07:42:00|7959.64|7959.64|7959.36|7959.36|7959.64|7959.64|7959.36|7959.36|0
1653378130000|2022-05-24 07:42:10|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|0
1653378140000|2022-05-24 07:42:20|7958.77|7958.77|7956.77|7956.77|7959.9|7959.9|7956.77|7956.77|0
1653378150000|2022-05-24 07:42:30|7957.9|7957.9|7957.9|7957.9|7957.9|7957.9|7957.9|7957.9|0
1653378160000|2022-05-24 07:42:40|7960.15|7960.15|7957.91|7957.91|7961.01|7961.01|7957.91|7957.91|0
1653378170000|2022-05-24 07:42:50|7959.04|7959.04|7956.78|7956.78|7959.04|7959.04|7956.78|7956.78|0
1653378180000|2022-05-24 07:43:00|7955.65|7955.65|7953.08|7953.08|7955.65|7955.65|7949.64|7949.64|0
1653378190000|2022-05-24 07:43:10|7952.52|7952.52|7952.52|7952.52|7952.52|7952.52|7952.52|7952.52|0
1653378200000|2022-05-24 07:43:20|7951.1|7951.1|7951.95|7951.95|7951.95|7951.95|7949.97|7949.97|0
1653378210000|2022-05-24 07:43:30|7952.03|7952.03|7951.74|7951.74|7952.03|7952.03|7951.18|7951.18|0
1653378220000|2022-05-24 07:43:40|7952.59|7952.59|7951.71|7951.71|7952.63|7952.63|7951.71|7951.71|0
1653378230000|2022-05-24 07:43:50|7952.84|7952.84|7953.93|7953.93|7953.93|7953.93|7952.84|7952.84|0
1653378240000|2022-05-24 07:44:00|7951.67|7951.67|7951.73|7951.73|7951.73|7951.73|7951.67|7951.67|0
1653378250000|2022-05-24 07:44:10|7951.75|7951.75|7951.75|7951.75|7951.75|7951.75|7951.75|7951.75|0
1653378260000|2022-05-24 07:44:20|7951.47|7951.47|7949.67|7949.67|7951.47|7951.47|7949.1|7949.1|0
1653378270000|2022-05-24 07:44:30|7951.93|7951.93|7953.62|7953.62|7953.62|7953.62|7951.93|7951.93|0
1653378280000|2022-05-24 07:44:40|7953.6|7953.6|7952.75|7952.75|7956.14|7956.14|7952.75|7952.75|0
1653378290000|2022-05-24 07:44:50|7953.03|7953.03|7953.03|7953.03|7953.03|7953.03|7953.03|7953.03|0
1653378300000|2022-05-24 07:45:00|7952.97|7952.97|7950.71|7950.71|7952.97|7952.97|7950.71|7950.71|0
1653378310000|2022-05-24 07:45:10|7950.11|7950.11|7950.38|7950.38|7950.38|7950.38|7948.13|7948.13|0
1653378320000|2022-05-24 07:45:20|7950.67|7950.67|7948.97|7948.97|7950.67|7950.67|7948.97|7948.97|0
1653378340000|2022-05-24 07:45:40|7945.86|7945.86|7945.58|7945.58|7945.86|7945.86|7945.58|7945.58|0
1653378350000|2022-05-24 07:45:50|7943.32|7943.32|7942.76|7942.76|7943.32|7943.32|7942.47|7942.47|0
1653378360000|2022-05-24 07:46:00|7942.47|7942.47|7941.62|7941.62|7942.47|7942.47|7941.62|7941.62|0
1653378370000|2022-05-24 07:46:10|7940.77|7940.77|7940.77|7940.77|7940.77|7940.77|7940.77|7940.77|0
1653378390000|2022-05-24 07:46:30|7941.34|7941.34|7941.34|7941.34|7941.34|7941.34|7941.34|7941.34|0
1653378400000|2022-05-24 07:46:40|7941.91|7941.91|7946.99|7946.99|7946.99|7946.99|7941.91|7941.91|0
1653378410000|2022-05-24 07:46:50|7946.71|7946.71|7946.73|7946.73|7946.73|7946.73|7946.71|7946.71|0
1653378420000|2022-05-24 07:47:00|7944.47|7944.47|7948.16|7948.16|7948.16|7948.16|7944.47|7944.47|0
1653378430000|2022-05-24 07:47:10|7949.28|7949.28|7949.28|7949.28|7949.28|7949.28|7949.28|7949.28|0
1653378440000|2022-05-24 07:47:20|7949.31|7949.31|7950.47|7950.47|7950.73|7950.73|7949.31|7949.31|0
1653378450000|2022-05-24 07:47:30|7951.04|7951.04|7950.47|7950.47|7951.04|7951.04|7950.47|7950.47|0
1653378460000|2022-05-24 07:47:40|7950.76|7950.76|7950.47|7950.47|7950.76|7950.76|7950.19|7950.19|0
1653378470000|2022-05-24 07:47:50|7949.91|7949.91|7953.86|7953.86|7954.43|7954.43|7949.91|7949.91|0
1653378480000|2022-05-24 07:48:00|7952.73|7952.73|7951.88|7951.88|7953.86|7953.86|7951.88|7951.88|0
1653378490000|2022-05-24 07:48:10|7949.62|7949.62|7949.62|7949.62|7949.62|7949.62|7949.62|7949.62|0
1653378500000|2022-05-24 07:48:20|7949.6|7949.6|7949.6|7949.6|7949.6|7949.6|7949.6|7949.6|0
1653378510000|2022-05-24 07:48:30|7948.43|7948.43|7945.63|7945.63|7948.43|7948.43|7945.61|7945.61|0
1653378520000|2022-05-24 07:48:40|7944.5|7944.5|7944.46|7944.46|7944.5|7944.5|7944.46|7944.46|0
1653378530000|2022-05-24 07:48:50|7944.56|7944.56|7944.56|7944.56|7944.56|7944.56|7944.56|7944.56|0
1653378540000|2022-05-24 07:49:00|7943.14|7943.14|7946.24|7946.24|7946.24|7946.24|7943.14|7943.14|0
1653378550000|2022-05-24 07:49:10|7946.27|7946.27|7947.39|7947.39|7947.39|7947.39|7946.27|7946.27|0
1653378560000|2022-05-24 07:49:20|7947.68|7947.68|7947.68|7947.68|7947.68|7947.68|7947.68|7947.68|0
1653378580000|2022-05-24 07:49:40|7945.98|7945.98|7945.98|7945.98|7945.98|7945.98|7945.98|7945.98|0
1653378590000|2022-05-24 07:49:50|7946.55|7946.55|7946.61|7946.61|7946.61|7946.61|7946.55|7946.55|0
1653378600000|2022-05-24 07:50:00|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|0
1653378610000|2022-05-24 07:50:10|7946.62|7946.62|7946.35|7946.35|7950.03|7950.03|7946.35|7946.35|0
1653378620000|2022-05-24 07:50:20|7947.48|7947.48|7945.5|7945.5|7947.48|7947.48|7945.5|7945.5|0
1653378630000|2022-05-24 07:50:30|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|0
1653378640000|2022-05-24 07:50:40|7944.36|7944.36|7942.1|7942.1|7944.36|7944.36|7942.1|7942.1|0
1653378650000|2022-05-24 07:50:50|7942.04|7942.04|7939.49|7939.49|7942.04|7942.04|7939.49|7939.49|0
1653378660000|2022-05-24 07:51:00|7939.2|7939.2|7943.16|7943.16|7943.16|7943.16|7939.2|7939.2|0
1653378670000|2022-05-24 07:51:10|7942.59|7942.59|7942.32|7942.32|7942.59|7942.59|7940.05|7940.05|0
1653378680000|2022-05-24 07:51:20|7944.3|7944.3|7944.38|7944.38|7944.38|7944.38|7944.3|7944.3|0
1653378690000|2022-05-24 07:51:30|7944.95|7944.95|7944.1|7944.1|7944.95|7944.95|7944.1|7944.1|0
1653378700000|2022-05-24 07:51:40|7944.38|7944.38|7944.38|7944.38|7944.38|7944.38|7944.38|7944.38|0
1653378710000|2022-05-24 07:51:50|7943.25|7943.25|7943.25|7943.25|7943.25|7943.25|7943.25|7943.25|0
1653378720000|2022-05-24 07:52:00|7943.17|7943.17|7942.04|7942.04|7943.17|7943.17|7942.04|7942.04|0
1653378740000|2022-05-24 07:52:20|7942.32|7942.32|7944.3|7944.3|7944.3|7944.3|7942.04|7942.04|0
1653378750000|2022-05-24 07:52:30|7944.26|7944.26|7944.24|7944.24|7944.27|7944.27|7942.55|7942.55|0
1653378760000|2022-05-24 07:52:40|7944.2|7944.2|7944.24|7944.24|7944.24|7944.24|7943.92|7943.92|0
1653378770000|2022-05-24 07:52:50|7943.96|7943.96|7943.96|7943.96|7943.96|7943.96|7943.68|7943.68|0
1653378780000|2022-05-24 07:53:00|7945.09|7945.09|7945.37|7945.37|7945.37|7945.37|7945.09|7945.09|0
1653378790000|2022-05-24 07:53:10|7944.24|7944.24|7943.39|7943.39|7944.28|7944.28|7943.39|7943.39|0
1653378800000|2022-05-24 07:53:20|7943.35|7943.35|7943.58|7943.58|7943.58|7943.58|7942.45|7942.45|0
1653378810000|2022-05-24 07:53:30|7943.02|7943.02|7942.74|7942.74|7943.02|7943.02|7942.45|7942.45|0
1653378820000|2022-05-24 07:53:40|7943.3|7943.3|7944.43|7944.43|7944.43|7944.43|7943.3|7943.3|0
1653378830000|2022-05-24 07:53:50|7944.71|7944.71|7944.17|7944.17|7944.71|7944.71|7943.59|7943.59|0
1653378840000|2022-05-24 07:54:00|7943.88|7943.88|7944.2|7944.2|7946.44|7946.44|7943.88|7943.88|0
1653378850000|2022-05-24 07:54:10|7943.91|7943.91|7944.2|7944.2|7944.2|7944.2|7943.91|7943.91|0
1653378870000|2022-05-24 07:54:30|7944.48|7944.48|7944.2|7944.2|7944.48|7944.48|7944.2|7944.2|0
1653378890000|2022-05-24 07:54:50|7944.48|7944.48|7945.27|7945.27|7945.47|7945.47|7944.2|7944.2|0
1653378900000|2022-05-24 07:55:00|7944.98|7944.98|7945.29|7945.29|7946.43|7946.43|7944.98|7944.98|0
1653378910000|2022-05-24 07:55:10|7945.28|7945.28|7943.32|7943.32|7945.28|7945.28|7943.3|7943.3|0
1653378920000|2022-05-24 07:55:20|7943.6|7943.6|7943.6|7943.6|7943.6|7943.6|7943.6|7943.6|0
1653378930000|2022-05-24 07:55:30|7943.89|7943.89|7944.41|7944.41|7944.41|7944.41|7943.85|7943.85|0
1653378940000|2022-05-24 07:55:40|7944.4|7944.4|7943.26|7943.26|7944.4|7944.4|7943.26|7943.26|0
1653378950000|2022-05-24 07:55:50|7942.98|7942.98|7942.4|7942.4|7943.26|7943.26|7942.11|7942.11|0
1653378960000|2022-05-24 07:56:00|7942.39|7942.39|7941.26|7941.26|7942.39|7942.39|7941.26|7941.26|0
1653378980000|2022-05-24 07:56:20|7938.12|7938.12|7938.12|7938.12|7938.12|7938.12|7938.12|7938.12|0
1653378990000|2022-05-24 07:56:30|7937.83|7937.83|7937.59|7937.59|7937.83|7937.83|7935.29|7935.29|0
1653379000000|2022-05-24 07:56:40|7937.58|7937.58|7936.42|7936.42|7937.58|7937.58|7936.42|7936.42|0
1653379010000|2022-05-24 07:56:50|7935.29|7935.29|7935.29|7935.29|7936.42|7936.42|7933.87|7933.87|0
1653379020000|2022-05-24 07:57:00|7934.72|7934.72|7931.05|7931.05|7934.72|7934.72|7931.05|7931.05|0
1653379030000|2022-05-24 07:57:10|7930.77|7930.77|7929.36|7929.36|7930.77|7930.77|7929.36|7929.36|0
1653379040000|2022-05-24 07:57:20|7929.64|7929.64|7930.77|7930.77|7930.77|7930.77|7929.64|7929.64|0
1653379050000|2022-05-24 07:57:30|7931.9|7931.9|7931.9|7931.9|7931.9|7931.9|7931.9|7931.9|0
1653379060000|2022-05-24 07:57:40|7932.75|7932.75|7935.01|7935.01|7935.01|7935.01|7932.75|7932.75|0
1653379070000|2022-05-24 07:57:50|7937.27|7937.27|7936.42|7936.42|7937.27|7937.27|7935.86|7935.86|0
1653379080000|2022-05-24 07:58:00|7937.55|7937.55|7938.68|7938.68|7938.68|7938.68|7937.55|7937.55|0
1653379090000|2022-05-24 07:58:10|7938.63|7938.63|7938.84|7938.84|7940.32|7940.32|7938.63|7938.63|0
1653379100000|2022-05-24 07:58:20|7938.56|7938.56|7941.1|7941.1|7941.1|7941.1|7938.27|7938.27|0
1653379110000|2022-05-24 07:58:30|7942.22|7942.22|7942.22|7942.22|7942.22|7942.22|7942.22|7942.22|0
1653379120000|2022-05-24 07:58:40|7942.18|7942.18|7940.87|7940.87|7942.18|7942.18|7940.87|7940.87|0
1653379130000|2022-05-24 07:58:50|7941.72|7941.72|7941.72|7941.72|7941.72|7941.72|7941.72|7941.72|0
1653379140000|2022-05-24 07:59:00|7941.44|7941.44|7943.95|7943.95|7943.98|7943.98|7941.44|7941.44|0
1653379150000|2022-05-24 07:59:10|7944|7944|7944|7944|7944|7944|7944|7944|0
1653379160000|2022-05-24 07:59:20|7942.87|7942.87|7942.87|7942.87|7942.87|7942.87|7942.87|7942.87|0
1653379170000|2022-05-24 07:59:30|7942.59|7942.59|7942.31|7942.31|7942.59|7942.59|7942.31|7942.31|0
1653379180000|2022-05-24 07:59:40|7941.18|7941.18|7941.18|7941.18|7941.18|7941.18|7941.18|7941.18|0
1653379190000|2022-05-24 07:59:50|7941.16|7941.16|7942.33|7942.33|7942.33|7942.33|7941.16|7941.16|0
1653379200000|2022-05-24 08:00:00|7942.9|7942.9|7944.04|7944.04|7944.89|7944.89|7942.33|7942.33|0
1653379210000|2022-05-24 08:00:10|7944.61|7944.61|7944.04|7944.04|7944.61|7944.61|7944.04|7944.04|0
1653379220000|2022-05-24 08:00:20|7944.33|7944.33|7944.04|7944.04|7944.33|7944.33|7944.04|7944.04|0
1653379230000|2022-05-24 08:00:30|7944.01|7944.01|7943.76|7943.76|7944.04|7944.04|7943.76|7943.76|0
1653379240000|2022-05-24 08:00:40|7942.07|7942.07|7942.86|7942.86|7942.86|7942.86|7942.01|7942.01|0
1653379260000|2022-05-24 08:01:00|7943.14|7943.14|7942.87|7942.87|7943.14|7943.14|7942.86|7942.86|0
1653379270000|2022-05-24 08:01:10|7943.44|7943.44|7943.76|7943.76|7943.76|7943.76|7942.63|7942.63|0
1653379280000|2022-05-24 08:01:20|7944.04|7944.04|7944.04|7944.04|7944.04|7944.04|7944.04|7944.04|0
1653379290000|2022-05-24 08:01:30|7944.32|7944.32|7944|7944|7944.32|7944.32|7944|7944|0
1653379300000|2022-05-24 08:01:40|7944.29|7944.29|7943.72|7943.72|7944.29|7944.29|7943.72|7943.72|0
1653379310000|2022-05-24 08:01:50|7942.59|7942.59|7942.87|7942.87|7942.87|7942.87|7942.59|7942.59|0
1653379320000|2022-05-24 08:02:00|7942.89|7942.89|7942.33|7942.33|7942.89|7942.89|7942.33|7942.33|0
1653379330000|2022-05-24 08:02:10|7942.61|7942.61|7943.99|7943.99|7944.3|7944.3|7942.61|7942.61|0
1653379340000|2022-05-24 08:02:20|7944.27|7944.27|7943.99|7943.99|7944.27|7944.27|7943.99|7943.99|0
1653379350000|2022-05-24 08:02:30|7942.86|7942.86|7942.05|7942.05|7942.9|7942.9|7942.05|7942.05|0
1653379360000|2022-05-24 08:02:40|7942.12|7942.12|7942.12|7942.12|7942.12|7942.12|7942.12|7942.12|0
1653379370000|2022-05-24 08:02:50|7941.83|7941.83|7943.04|7943.04|7943.04|7943.04|7941.83|7941.83|0
1653379380000|2022-05-24 08:03:00|7943.07|7943.07|7943.02|7943.02|7943.07|7943.07|7943.02|7943.02|0
1653379390000|2022-05-24 08:03:10|7942.74|7942.74|7942.46|7942.46|7942.74|7942.74|7942.46|7942.46|0
1653379400000|2022-05-24 08:03:20|7944.72|7944.72|7943.94|7943.94|7944.72|7944.72|7943.59|7943.59|0
1653379410000|2022-05-24 08:03:30|7944.51|7944.51|7944.26|7944.26|7944.51|7944.51|7944.22|7944.22|0
1653379420000|2022-05-24 08:03:40|7943.98|7943.98|7942|7942|7943.98|7943.98|7942|7942|0
1653379430000|2022-05-24 08:03:50|7942.28|7942.28|7943.41|7943.41|7943.41|7943.41|7942.28|7942.28|0
1653379440000|2022-05-24 08:04:00|7943.7|7943.7|7944.55|7944.55|7944.55|7944.55|7943.7|7943.7|0
1653379450000|2022-05-24 08:04:10|7945.68|7945.68|7944.26|7944.26|7945.68|7945.68|7943.98|7943.98|0
1653379460000|2022-05-24 08:04:20|7944.83|7944.83|7944.26|7944.26|7944.83|7944.83|7944.26|7944.26|0
1653379470000|2022-05-24 08:04:30|7943.14|7943.14|7942.01|7942.01|7943.14|7943.14|7942.01|7942.01|0
1653379480000|2022-05-24 08:04:40|7941.72|7941.72|7942.01|7942.01|7942.01|7942.01|7941.72|7941.72|0
1653379500000|2022-05-24 08:05:00|7940.88|7940.88|7939.75|7939.75|7940.88|7940.88|7939.75|7939.75|0
1653379510000|2022-05-24 08:05:10|7938.62|7938.62|7934.9|7934.9|7938.62|7938.62|7934.9|7934.9|0
1653379520000|2022-05-24 08:05:20|7934.62|7934.62|7937.15|7937.15|7937.15|7937.15|7934.61|7934.61|0
1653379530000|2022-05-24 08:05:30|7936.58|7936.58|7934.33|7934.33|7936.58|7936.58|7934.33|7934.33|0
1653379540000|2022-05-24 08:05:40|7934.61|7934.61|7934.61|7934.61|7934.61|7934.61|7934.61|7934.61|0
1653379550000|2022-05-24 08:05:50|7936.87|7936.87|7939.41|7939.41|7939.41|7939.41|7936.87|7936.87|0
1653379560000|2022-05-24 08:06:00|7939.98|7939.98|7939.98|7939.98|7939.98|7939.98|7939.98|7939.98|0
1653379570000|2022-05-24 08:06:10|7941.11|7941.11|7940.83|7940.83|7941.39|7941.39|7940.83|7940.83|0
1653379580000|2022-05-24 08:06:20|7940.79|7940.79|7939.05|7939.05|7940.79|7940.79|7939.05|7939.05|0
1653379590000|2022-05-24 08:06:30|7938.77|7938.77|7939.05|7939.05|7939.05|7939.05|7938.77|7938.77|0
1653379600000|2022-05-24 08:06:40|7940.18|7940.18|7939.6|7939.6|7941.29|7941.29|7939.03|7939.03|0
1653379610000|2022-05-24 08:06:50|7939.62|7939.62|7939.62|7939.62|7939.62|7939.62|7939.62|7939.62|0
1653379620000|2022-05-24 08:07:00|7941.03|7941.03|7942.09|7942.09|7942.09|7942.09|7940.96|7940.96|0
1653379630000|2022-05-24 08:07:10|7942.94|7942.94|7946.11|7946.11|7946.11|7946.11|7942.66|7942.66|0
1653379640000|2022-05-24 08:07:20|7944.99|7944.99|7944.99|7944.99|7944.99|7944.99|7944.99|7944.99|0
1653379650000|2022-05-24 08:07:30|7945.27|7945.27|7944.14|7944.14|7945.27|7945.27|7944.14|7944.14|0
1653379660000|2022-05-24 08:07:40|7943.57|7943.57|7940.75|7940.75|7943.57|7943.57|7940.75|7940.75|0
1653379670000|2022-05-24 08:07:50|7940.47|7940.47|7942.17|7942.17|7942.17|7942.17|7940.47|7940.47|0
1653379680000|2022-05-24 08:08:00|7942.24|7942.24|7946.46|7946.46|7946.57|7946.57|7942.24|7942.24|0
1653379690000|2022-05-24 08:08:10|7947.03|7947.03|7943.92|7943.92|7947.03|7947.03|7943.92|7943.92|0
1653379700000|2022-05-24 08:08:20|7945.05|7945.05|7947.09|7947.09|7947.09|7947.09|7945.05|7945.05|0
1653379710000|2022-05-24 08:08:30|7947.05|7947.05|7948.12|7948.12|7948.12|7948.12|7946.99|7946.99|0
1653379720000|2022-05-24 08:08:40|7947.27|7947.27|7947.55|7947.55|7947.55|7947.55|7947.27|7947.27|0
1653379730000|2022-05-24 08:08:50|7946.42|7946.42|7946.42|7946.42|7946.42|7946.42|7946.42|7946.42|0
1653379740000|2022-05-24 08:09:00|7947.28|7947.28|7948.23|7948.23|7948.23|7948.23|7947.28|7947.28|0
1653379760000|2022-05-24 08:09:20|7949.36|7949.36|7950.2|7950.2|7950.49|7950.49|7949.36|7949.36|0
1653379770000|2022-05-24 08:09:30|7949.07|7949.07|7948.51|7948.51|7949.07|7949.07|7948.51|7948.51|0
1653379780000|2022-05-24 08:09:40|7949.07|7949.07|7951.61|7951.61|7951.61|7951.61|7949.07|7949.07|0
1653379790000|2022-05-24 08:09:50|7949.64|7949.64|7949.54|7949.54|7949.64|7949.64|7949.54|7949.54|0
1653379800000|2022-05-24 08:10:00|7949.57|7949.57|7949.57|7949.57|7949.57|7949.57|7948.44|7948.44|0
1653379810000|2022-05-24 08:10:10|7949.29|7949.29|7949.29|7949.29|7949.29|7949.29|7949.29|7949.29|0
1653379820000|2022-05-24 08:10:20|7950.42|7950.42|7951.83|7951.83|7951.83|7951.83|7950.42|7950.42|0
1653379830000|2022-05-24 08:10:30|7950.7|7950.7|7952.4|7952.4|7952.96|7952.96|7950.42|7950.42|0
1653379840000|2022-05-24 08:10:40|7952.68|7952.68|7952.68|7952.68|7952.96|7952.96|7952.68|7952.68|0
1653379850000|2022-05-24 08:10:50|7953.81|7953.81|7956.13|7956.13|7956.13|7956.13|7953.81|7953.81|0
1653379860000|2022-05-24 08:11:00|7956.09|7956.09|7954.96|7954.96|7956.09|7956.09|7954.96|7954.96|0
1653379880000|2022-05-24 08:11:20|7955.24|7955.24|7957.22|7957.22|7958.07|7958.07|7954.96|7954.96|0
1653379890000|2022-05-24 08:11:30|7957.5|7957.5|7958.35|7958.35|7958.35|7958.35|7957.22|7957.22|0
1653379900000|2022-05-24 08:11:40|7959.47|7959.47|7959.47|7959.47|7961.17|7961.17|7959.47|7959.47|0
1653379910000|2022-05-24 08:11:50|7959.19|7959.19|7959.49|7959.49|7959.49|7959.49|7959.19|7959.19|0
1653379920000|2022-05-24 08:12:00|7959.46|7959.46|7958.92|7958.92|7959.49|7959.49|7958.92|7958.92|0
1653379930000|2022-05-24 08:12:10|7959.49|7959.49|7960.62|7960.62|7961.74|7961.74|7959.49|7959.49|0
1653379940000|2022-05-24 08:12:20|7959.49|7959.49|7959.19|7959.19|7959.49|7959.49|7959.19|7959.19|0
1653379950000|2022-05-24 08:12:30|7958.06|7958.06|7956.93|7956.93|7958.06|7958.06|7956.93|7956.93|0
1653379960000|2022-05-24 08:12:40|7958.06|7958.06|7957.98|7957.98|7958.09|7958.09|7957.98|7957.98|0
1653379970000|2022-05-24 08:12:50|7959.11|7959.11|7960.52|7960.52|7962.5|7962.5|7959.11|7959.11|0
1653379980000|2022-05-24 08:13:00|7959.39|7959.39|7960.52|7960.52|7961.09|7961.09|7959.39|7959.39|0
1653379990000|2022-05-24 08:13:10|7960.8|7960.8|7961.36|7961.36|7961.65|7961.65|7960.8|7960.8|0
1653380000000|2022-05-24 08:13:20|7961.38|7961.38|7961.67|7961.67|7961.95|7961.95|7961.38|7961.38|0
1653380010000|2022-05-24 08:13:30|7963.92|7963.92|7962.51|7962.51|7964.77|7964.77|7962.51|7962.51|0
1653380020000|2022-05-24 08:13:40|7962.8|7962.8|7962.51|7962.51|7963.08|7963.08|7962.51|7962.51|0
1653380030000|2022-05-24 08:13:50|7963.36|7963.36|7962.8|7962.8|7963.36|7963.36|7962.8|7962.8|0
1653380040000|2022-05-24 08:14:00|7962.87|7962.87|7962.92|7962.92|7962.92|7962.92|7962.84|7962.84|0
1653380050000|2022-05-24 08:14:10|7961.79|7961.79|7961.86|7961.86|7962.43|7962.43|7961.79|7961.79|0
1653380060000|2022-05-24 08:14:20|7962.99|7962.99|7962.93|7962.93|7963.27|7963.27|7962.93|7962.93|0
1653380070000|2022-05-24 08:14:30|7962.9|7962.9|7961.2|7961.2|7962.9|7962.9|7961.2|7961.2|0
1653380080000|2022-05-24 08:14:40|7960.92|7960.92|7961.17|7961.17|7961.2|7961.2|7960.92|7960.92|0
1653380090000|2022-05-24 08:14:50|7958.91|7958.91|7958.91|7958.91|7960.04|7960.04|7958.91|7958.91|0
1653380100000|2022-05-24 08:15:00|7958.88|7958.88|7960.6|7960.6|7960.6|7960.6|7958.88|7958.88|0
1653380110000|2022-05-24 08:15:10|7961.17|7961.17|7959.54|7959.54|7961.17|7961.17|7958.91|7958.91|0
1653380120000|2022-05-24 08:15:20|7957.28|7957.28|7957.28|7957.28|7957.56|7957.56|7957.28|7957.28|0
1653380130000|2022-05-24 08:15:30|7957.56|7957.56|7956.49|7956.49|7957.56|7957.56|7956.43|7956.43|0
1653380140000|2022-05-24 08:15:40|7955.92|7955.92|7954.58|7954.58|7955.99|7955.99|7954.58|7954.58|0
1653380150000|2022-05-24 08:15:50|7954.51|7954.51|7951.46|7951.46|7954.59|7954.59|7951.46|7951.46|0
1653380170000|2022-05-24 08:16:10|7951.74|7951.74|7952.02|7952.02|7952.02|7952.02|7951.74|7951.74|0
1653380180000|2022-05-24 08:16:20|7952.59|7952.59|7951.46|7951.46|7953.72|7953.72|7951.46|7951.46|0
1653380190000|2022-05-24 08:16:30|7951.42|7951.42|7951.64|7951.64|7951.64|7951.64|7951.36|7951.36|0
1653380200000|2022-05-24 08:16:40|7951.63|7951.63|7953.61|7953.61|7953.61|7953.61|7951.63|7951.63|0
1653380210000|2022-05-24 08:16:50|7954.18|7954.18|7953.88|7953.88|7954.18|7954.18|7953.59|7953.59|0
1653380220000|2022-05-24 08:17:00|7955.01|7955.01|7954.72|7954.72|7955.01|7955.01|7954.72|7954.72|0
1653380230000|2022-05-24 08:17:10|7953.59|7953.59|7952.61|7952.61|7953.59|7953.59|7952.32|7952.32|0
1653380240000|2022-05-24 08:17:20|7952.66|7952.66|7950.39|7950.39|7952.91|7952.91|7950.39|7950.39|0
1653380250000|2022-05-24 08:17:30|7949.83|7949.83|7949.83|7949.83|7950.95|7950.95|7949.83|7949.83|0
1653380260000|2022-05-24 08:17:40|7948.7|7948.7|7947.25|7947.25|7948.7|7948.7|7947.25|7947.25|0
1653380270000|2022-05-24 08:17:50|7946.96|7946.96|7946.95|7946.95|7947.02|7947.02|7946.95|7946.95|0
1653380280000|2022-05-24 08:18:00|7946.94|7946.94|7946.9|7946.9|7946.94|7946.94|7946.9|7946.9|0
1653380290000|2022-05-24 08:18:10|7944.92|7944.92|7944.95|7944.95|7944.95|7944.95|7944.92|7944.92|0
1653380300000|2022-05-24 08:18:20|7944.93|7944.93|7944.93|7944.93|7944.93|7944.93|7944.93|7944.93|0
1653380310000|2022-05-24 08:18:30|7946.06|7946.06|7946.06|7946.06|7946.06|7946.06|7946.06|7946.06|0
1653380330000|2022-05-24 08:18:50|7946.35|7946.35|7936.98|7936.98|7946.35|7946.35|7936.98|7936.98|0
1653380340000|2022-05-24 08:19:00|7936.42|7936.42|7934.16|7934.16|7936.42|7936.42|7930.48|7930.48|0
1653380350000|2022-05-24 08:19:10|7934.44|7934.44|7938.4|7938.4|7938.68|7938.68|7934.44|7934.44|0
1653380360000|2022-05-24 08:19:20|7937.27|7937.27|7937|7937|7937.27|7937.27|7936.96|7936.96|0
1653380370000|2022-05-24 08:19:30|7940.39|7940.39|7939.83|7939.83|7941.24|7941.24|7939.26|7939.26|0
1653380390000|2022-05-24 08:19:50|7937.57|7937.57|7938.13|7938.13|7938.13|7938.13|7935.88|7935.88|0
1653380400000|2022-05-24 08:20:00|7938.7|7938.7|7940.4|7940.4|7940.4|7940.4|7938.7|7938.7|0
1653380410000|2022-05-24 08:20:10|7939.27|7939.27|7939.27|7939.27|7939.55|7939.55|7938.14|7938.14|0
1653380420000|2022-05-24 08:20:20|7939.55|7939.55|7938.7|7938.7|7939.55|7939.55|7938.7|7938.7|0
1653380430000|2022-05-24 08:20:30|7938.98|7938.98|7936.66|7936.66|7938.98|7938.98|7936.66|7936.66|0
1653380440000|2022-05-24 08:20:40|7935.53|7935.53|7935.54|7935.54|7937.22|7937.22|7935.51|7935.51|0
1653380450000|2022-05-24 08:20:50|7935.5|7935.5|7934.08|7934.08|7935.5|7935.5|7934.08|7934.08|0
1653380460000|2022-05-24 08:21:00|7934.04|7934.04|7933.74|7933.74|7934.04|7934.04|7933.45|7933.45|0
1653380470000|2022-05-24 08:21:10|7935.99|7935.99|7936.28|7936.28|7936.28|7936.28|7934.86|7934.86|0
1653380490000|2022-05-24 08:21:30|7936.17|7936.17|7936.24|7936.24|7936.24|7936.24|7936.17|7936.17|0
1653380500000|2022-05-24 08:21:40|7936.81|7936.81|7936.84|7936.84|7936.84|7936.84|7936.81|7936.81|0
1653380510000|2022-05-24 08:21:50|7936.79|7936.79|7936.79|7936.79|7936.79|7936.79|7936.79|7936.79|0
1653380520000|2022-05-24 08:22:00|7936.51|7936.51|7934.82|7934.82|7936.51|7936.51|7934.82|7934.82|0
1653380530000|2022-05-24 08:22:10|7935.1|7935.1|7934.53|7934.53|7935.1|7935.1|7934.53|7934.53|0
1653380540000|2022-05-24 08:22:20|7934.49|7934.49|7934.47|7934.47|7934.49|7934.49|7934.47|7934.47|0
1653380550000|2022-05-24 08:22:30|7935.03|7935.03|7931.37|7931.37|7935.03|7935.03|7931.36|7931.36|0
1653380560000|2022-05-24 08:22:40|7931.09|7931.09|7931.41|7931.41|7931.41|7931.41|7931.09|7931.09|0
1653380580000|2022-05-24 08:23:00|7931.13|7931.13|7931.26|7931.26|7931.26|7931.26|7931.11|7931.11|0
1653380590000|2022-05-24 08:23:10|7931.34|7931.34|7931.78|7931.78|7931.91|7931.91|7931.34|7931.34|0
1653380600000|2022-05-24 08:23:20|7932.91|7932.91|7932.91|7932.91|7932.91|7932.91|7932.91|7932.91|0
1653380610000|2022-05-24 08:23:30|7932.97|7932.97|7930.09|7930.09|7932.97|7932.97|7930.09|7930.09|0
1653380620000|2022-05-24 08:23:40|7930.08|7930.08|7928.89|7928.89|7930.36|7930.36|7928.89|7928.89|0
1653380630000|2022-05-24 08:23:50|7931.71|7931.71|7931.71|7931.71|7931.71|7931.71|7931.71|7931.71|0
1653380640000|2022-05-24 08:24:00|7933.97|7933.97|7934.54|7934.54|7934.54|7934.54|7933.97|7933.97|0
1653380650000|2022-05-24 08:24:10|7934.82|7934.82|7934.75|7934.75|7934.82|7934.82|7934.75|7934.75|0
1653380660000|2022-05-24 08:24:20|7935.03|7935.03|7935.88|7935.88|7935.88|7935.88|7934.75|7934.75|0
1653380670000|2022-05-24 08:24:30|7934.75|7934.75|7934.75|7934.75|7934.75|7934.75|7934.75|7934.75|0
1653380680000|2022-05-24 08:24:40|7935.32|7935.32|7935.32|7935.32|7935.32|7935.32|7935.32|7935.32|0
1653380690000|2022-05-24 08:24:50|7936.44|7936.44|7939.07|7939.07|7940.2|7940.2|7936.44|7936.44|0
1653380700000|2022-05-24 08:25:00|7938.51|7938.51|7938.3|7938.3|7938.51|7938.51|7938.22|7938.22|0
1653380710000|2022-05-24 08:25:10|7939.43|7939.43|7941.5|7941.5|7941.5|7941.5|7939.43|7939.43|0
1653380720000|2022-05-24 08:25:20|7941.78|7941.78|7946.02|7946.02|7946.02|7946.02|7941.78|7941.78|0
1653380730000|2022-05-24 08:25:30|7946.08|7946.08|7944.38|7944.38|7947.2|7947.2|7944.38|7944.38|0
1653380740000|2022-05-24 08:25:40|7944.1|7944.1|7945.79|7945.79|7945.79|7945.79|7942.97|7942.97|0
1653380760000|2022-05-24 08:26:00|7945.83|7945.83|7946.67|7946.67|7947.24|7947.24|7945.83|7945.83|0
1653380770000|2022-05-24 08:26:10|7945.54|7945.54|7944.42|7944.42|7945.54|7945.54|7944.42|7944.42|0
1653380780000|2022-05-24 08:26:20|7944.45|7944.45|7943.63|7943.63|7944.45|7944.45|7942.11|7942.11|0
1653380790000|2022-05-24 08:26:30|7945.04|7945.04|7947.02|7947.02|7947.02|7947.02|7945.04|7945.04|0
1653380810000|2022-05-24 08:26:50|7947.3|7947.3|7947.28|7947.28|7947.59|7947.59|7947.28|7947.28|0
1653380820000|2022-05-24 08:27:00|7946.15|7946.15|7945.86|7945.86|7946.15|7946.15|7945.86|7945.86|0
1653380830000|2022-05-24 08:27:10|7945.58|7945.58|7945.58|7945.58|7945.58|7945.58|7945.58|7945.58|0
1653380840000|2022-05-24 08:27:20|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|0
1653380850000|2022-05-24 08:27:30|7945.58|7945.58|7946.71|7946.71|7946.71|7946.71|7945.58|7945.58|0
1653380860000|2022-05-24 08:27:40|7945.58|7945.58|7945.3|7945.3|7945.58|7945.58|7945.3|7945.3|0
1653380870000|2022-05-24 08:27:50|7946.42|7946.42|7946.71|7946.71|7946.71|7946.71|7946.42|7946.42|0
1653380880000|2022-05-24 08:28:00|7944.45|7944.45|7944.45|7944.45|7944.45|7944.45|7944.45|7944.45|0
1653380890000|2022-05-24 08:28:10|7945.58|7945.58|7946.71|7946.71|7946.71|7946.71|7945.58|7945.58|0
1653380900000|2022-05-24 08:28:20|7947.03|7947.03|7947.03|7947.03|7947.03|7947.03|7947.03|7947.03|0
1653380920000|2022-05-24 08:28:40|7947.04|7947.04|7947.04|7947.04|7947.04|7947.04|7947.04|7947.04|0
1653380930000|2022-05-24 08:28:50|7947.33|7947.33|7947.33|7947.33|7947.33|7947.33|7947.33|7947.33|0
1653380950000|2022-05-24 08:29:10|7946.2|7946.2|7946.2|7946.2|7946.2|7946.2|7946.2|7946.2|0
1653380960000|2022-05-24 08:29:20|7945.07|7945.07|7943.38|7943.38|7945.64|7945.64|7943.38|7943.38|0
1653380970000|2022-05-24 08:29:30|7942.24|7942.24|7935.74|7935.74|7942.24|7942.24|7935.74|7935.74|0
1653380980000|2022-05-24 08:29:40|7936.87|7936.87|7938.02|7938.02|7938.02|7938.02|7936.87|7936.87|0
1653380990000|2022-05-24 08:29:50|7936.89|7936.89|7934.35|7934.35|7937.17|7937.17|7934.35|7934.35|0
1653381000000|2022-05-24 08:30:00|7934.06|7934.06|7941.47|7941.47|7941.47|7941.47|7932.94|7932.94|0
1653381010000|2022-05-24 08:30:10|7941.19|7941.19|7940.27|7940.27|7942.32|7942.32|7939.14|7939.14|0
1653381020000|2022-05-24 08:30:20|7941.4|7941.4|7942.53|7942.53|7942.53|7942.53|7941.4|7941.4|0
1653381030000|2022-05-24 08:30:30|7943.38|7943.38|7945.92|7945.92|7945.92|7945.92|7943.38|7943.38|0
1653381040000|2022-05-24 08:30:40|7945.07|7945.07|7946.2|7946.2|7946.2|7946.2|7945.07|7945.07|0
1653381050000|2022-05-24 08:30:50|7947.33|7947.33|7945.14|7945.14|7949.02|7949.02|7945.14|7945.14|0
1653381060000|2022-05-24 08:31:00|7945.71|7945.71|7941.47|7941.47|7945.71|7945.71|7941.47|7941.47|0
1653381070000|2022-05-24 08:31:10|7942.6|7942.6|7943.09|7943.09|7943.09|7943.09|7942.52|7942.52|0
1653381080000|2022-05-24 08:31:20|7944.5|7944.5|7945.06|7945.06|7945.06|7945.06|7943.93|7943.93|0
1653381090000|2022-05-24 08:31:30|7946.19|7946.19|7943.09|7943.09|7947.6|7947.6|7943.09|7943.09|0
1653381100000|2022-05-24 08:31:40|7944.21|7944.21|7944.93|7944.93|7946.64|7946.64|7944.21|7944.21|0
1653381110000|2022-05-24 08:31:50|7943.8|7943.8|7944.08|7944.08|7946.06|7946.06|7943.8|7943.8|0
1653381120000|2022-05-24 08:32:00|7945.21|7945.21|7944.08|7944.08|7946.33|7946.33|7944.08|7944.08|0
1653381130000|2022-05-24 08:32:10|7945.21|7945.21|7945.21|7945.21|7945.21|7945.21|7945.21|7945.21|0
1653381140000|2022-05-24 08:32:20|7946.33|7946.33|7948.88|7948.88|7951.14|7951.14|7946.33|7946.33|0
1653381150000|2022-05-24 08:32:30|7949.16|7949.16|7946.06|7946.06|7950.29|7950.29|7946.06|7946.06|0
1653381160000|2022-05-24 08:32:40|7945.77|7945.77|7945.77|7945.77|7945.77|7945.77|7945.77|7945.77|0
1653381170000|2022-05-24 08:32:50|7946.9|7946.9|7947.25|7947.25|7948.38|7948.38|7946.9|7946.9|0
1653381180000|2022-05-24 08:33:00|7947.53|7947.53|7948.66|7948.66|7948.66|7948.66|7947.53|7947.53|0
1653381190000|2022-05-24 08:33:10|7948.94|7948.94|7949.79|7949.79|7949.79|7949.79|7948.66|7948.66|0
1653381200000|2022-05-24 08:33:20|7949.5|7949.5|7939.34|7939.34|7949.5|7949.5|7939.34|7939.34|0
1653381210000|2022-05-24 08:33:30|7938.21|7938.21|7933.81|7933.81|7938.21|7938.21|7933.67|7933.67|0
1653381220000|2022-05-24 08:33:40|7934.94|7934.94|7931.54|7931.54|7934.94|7934.94|7931.54|7931.54|0
1653381230000|2022-05-24 08:33:50|7932.67|7932.67|7933.8|7933.8|7933.8|7933.8|7931.54|7931.54|0
1653381240000|2022-05-24 08:34:00|7934.36|7934.36|7937.19|7937.19|7937.19|7937.19|7934.36|7934.36|0
1653381250000|2022-05-24 08:34:10|7938.32|7938.32|7938.32|7938.32|7938.32|7938.32|7938.32|7938.32|0
1653381260000|2022-05-24 08:34:20|7939.73|7939.73|7944.01|7944.01|7945.99|7945.99|7939.73|7939.73|0
1653381270000|2022-05-24 08:34:30|7943.73|7943.73|7942.32|7942.32|7943.73|7943.73|7940.62|7940.62|0
1653381280000|2022-05-24 08:34:40|7942.35|7942.35|7942.14|7942.14|7942.35|7942.35|7942.14|7942.14|0
1653381290000|2022-05-24 08:34:50|7942.1|7942.1|7938.71|7938.71|7942.1|7942.1|7938.71|7938.71|0
1653381300000|2022-05-24 08:35:00|7937.58|7937.58|7937.56|7937.56|7937.61|7937.61|7937.56|7937.56|0
1653381310000|2022-05-24 08:35:10|7939.82|7939.82|7941.23|7941.23|7941.23|7941.23|7939.82|7939.82|0
1653381320000|2022-05-24 08:35:20|7941.13|7941.13|7939.03|7939.03|7941.13|7941.13|7938.65|7938.65|0
1653381330000|2022-05-24 08:35:30|7940.16|7940.16|7940.45|7940.45|7940.45|7940.45|7940.16|7940.16|0
1653381350000|2022-05-24 08:35:50|7940.5|7940.5|7940.57|7940.57|7940.57|7940.57|7940.5|7940.5|0
1653381360000|2022-05-24 08:36:00|7940.29|7940.29|7938.59|7938.59|7941.42|7941.42|7938.59|7938.59|0
1653381370000|2022-05-24 08:36:10|7937.46|7937.46|7937.46|7937.46|7937.46|7937.46|7937.46|7937.46|0
1653381380000|2022-05-24 08:36:20|7936.9|7936.9|7934.64|7934.64|7936.9|7936.9|7934.64|7934.64|0
1653381390000|2022-05-24 08:36:30|7934.92|7934.92|7936.05|7936.05|7936.05|7936.05|7934.92|7934.92|0
1653381400000|2022-05-24 08:36:40|7937.18|7937.18|7938.31|7938.31|7938.31|7938.31|7937.18|7937.18|0
1653381410000|2022-05-24 08:36:50|7939.44|7939.44|7939.75|7939.75|7939.75|7939.75|7939.44|7939.44|0
1653381420000|2022-05-24 08:37:00|7938.62|7938.62|7938.66|7938.66|7938.94|7938.94|7938.62|7938.62|0
1653381440000|2022-05-24 08:37:20|7939.79|7939.79|7939.79|7939.79|7939.79|7939.79|7938.66|7938.66|0
1653381450000|2022-05-24 08:37:30|7938.66|7938.66|7936.96|7936.96|7938.66|7938.66|7936.96|7936.96|0
1653381460000|2022-05-24 08:37:40|7938.09|7938.09|7940.07|7940.07|7940.07|7940.07|7938.09|7938.09|0
1653381470000|2022-05-24 08:37:50|7940.35|7940.35|7941.77|7941.77|7941.77|7941.77|7940.35|7940.35|0
1653381480000|2022-05-24 08:38:00|7942.89|7942.89|7941.77|7941.77|7942.89|7942.89|7941.77|7941.77|0
1653381490000|2022-05-24 08:38:10|7940.92|7940.92|7943.17|7943.17|7943.17|7943.17|7940.92|7940.92|0
1653381500000|2022-05-24 08:38:20|7942.04|7942.04|7944.58|7944.58|7944.58|7944.58|7942.04|7942.04|0
1653381510000|2022-05-24 08:38:30|7945.44|7945.44|7947.91|7947.91|7949.95|7949.95|7945.44|7945.44|0
1653381520000|2022-05-24 08:38:40|7949.03|7949.03|7946.78|7946.78|7949.03|7949.03|7946.78|7946.78|0
1653381530000|2022-05-24 08:38:50|7947.06|7947.06|7944.86|7944.86|7947.06|7947.06|7944.8|7944.8|0
1653381540000|2022-05-24 08:39:00|7944.3|7944.3|7944.3|7944.3|7944.3|7944.3|7944.3|7944.3|0
1653381550000|2022-05-24 08:39:10|7943.17|7943.17|7941.75|7941.75|7943.17|7943.17|7941.75|7941.75|0
1653381560000|2022-05-24 08:39:20|7940.63|7940.63|7940.06|7940.06|7940.63|7940.63|7940.06|7940.06|0
1653381570000|2022-05-24 08:39:30|7939.78|7939.78|7940.9|7940.9|7940.9|7940.9|7939.78|7939.78|0
1653381580000|2022-05-24 08:39:40|7941.19|7941.19|7941.41|7941.41|7942.54|7942.54|7941.13|7941.13|0
1653381590000|2022-05-24 08:39:50|7940.85|7940.85|7942.54|7942.54|7942.54|7942.54|7940.85|7940.85|0
1653381600000|2022-05-24 08:40:00|7942.52|7942.52|7942.52|7942.52|7942.52|7942.52|7942.52|7942.52|0
1653381610000|2022-05-24 08:40:10|7941.67|7941.67|7945.02|7945.02|7945.02|7945.02|7941.67|7941.67|0
1653381620000|2022-05-24 08:40:20|7945.01|7945.01|7945.41|7945.41|7945.56|7945.56|7944.28|7944.28|0
1653381630000|2022-05-24 08:40:30|7945.13|7945.13|7941.42|7941.42|7945.13|7945.13|7941.42|7941.42|0
1653381650000|2022-05-24 08:40:50|7941.13|7941.13|7941.13|7941.13|7941.13|7941.13|7941.13|7941.13|0
1653381660000|2022-05-24 08:41:00|7940.85|7940.85|7939.58|7939.58|7940.85|7940.85|7939.58|7939.58|0
1653381670000|2022-05-24 08:41:10|7939.62|7939.62|7936.81|7936.81|7939.64|7939.64|7936.81|7936.81|0
1653381680000|2022-05-24 08:41:20|7936.53|7936.53|7930.83|7930.83|7936.81|7936.81|7930.54|7930.54|0
1653381690000|2022-05-24 08:41:30|7930.81|7930.81|7933.07|7933.07|7933.07|7933.07|7930.81|7930.81|0
1653381700000|2022-05-24 08:41:40|7933.05|7933.05|7933.86|7933.86|7933.86|7933.86|7933.05|7933.05|0
1653381710000|2022-05-24 08:41:50|7934.99|7934.99|7934.99|7934.99|7934.99|7934.99|7934.99|7934.99|0
1653381720000|2022-05-24 08:42:00|7935.55|7935.55|7935.27|7935.27|7935.55|7935.55|7935.27|7935.27|0
1653381740000|2022-05-24 08:42:20|7936.4|7936.4|7935.27|7935.27|7936.4|7936.4|7935.27|7935.27|0
1653381750000|2022-05-24 08:42:30|7934.99|7934.99|7937.25|7937.25|7937.25|7937.25|7934.99|7934.99|0
1653381760000|2022-05-24 08:42:40|7936.12|7936.12|7934.99|7934.99|7936.12|7936.12|7934.99|7934.99|0
1653381770000|2022-05-24 08:42:50|7934.71|7934.71|7936.97|7936.97|7936.97|7936.97|7934.71|7934.71|0
1653381780000|2022-05-24 08:43:00|7936.94|7936.94|7936.94|7936.94|7936.94|7936.94|7936.94|7936.94|0
1653381790000|2022-05-24 08:43:10|7936.97|7936.97|7933.82|7933.82|7936.97|7936.97|7933.82|7933.82|0
1653381800000|2022-05-24 08:43:20|7932.69|7932.69|7932.62|7932.62|7932.69|7932.69|7932.62|7932.62|0
1653381820000|2022-05-24 08:43:40|7932.05|7932.05|7932.05|7932.05|7932.05|7932.05|7932.05|7932.05|0
1653381830000|2022-05-24 08:43:50|7930.92|7930.92|7932.05|7932.05|7932.05|7932.05|7930.92|7930.92|0
1653381840000|2022-05-24 08:44:00|7929.51|7929.51|7925.84|7925.84|7930.36|7930.36|7925.84|7925.84|0
1653381850000|2022-05-24 08:44:10|7924.71|7924.71|7926.12|7926.12|7926.97|7926.97|7923.29|7923.29|0
1653381860000|2022-05-24 08:44:20|7927.25|7927.25|7926.62|7926.62|7927.25|7927.25|7926.05|7926.05|0
1653381870000|2022-05-24 08:44:30|7927.46|7927.46|7924.92|7924.92|7928.31|7928.31|7924.92|7924.92|0
1653381880000|2022-05-24 08:44:40|7923.79|7923.79|7925.4|7925.4|7926.05|7926.05|7923.79|7923.79|0
1653381890000|2022-05-24 08:44:50|7926.53|7926.53|7922.19|7922.19|7926.53|7926.53|7922.19|7922.19|0
1653381900000|2022-05-24 08:45:00|7921.07|7921.07|7919.37|7919.37|7921.07|7921.07|7919.37|7919.37|0
1653381910000|2022-05-24 08:45:10|7919.36|7919.36|7920.47|7920.47|7920.49|7920.49|7919.36|7919.36|0
1653381920000|2022-05-24 08:45:20|7921.6|7921.6|7922.73|7922.73|7922.73|7922.73|7921.6|7921.6|0
1653381930000|2022-05-24 08:45:30|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|0
1653381940000|2022-05-24 08:45:40|7923.83|7923.83|7925.05|7925.05|7926.17|7926.17|7922.14|7922.14|0
1653381950000|2022-05-24 08:45:50|7926.17|7926.17|7928.43|7928.43|7928.43|7928.43|7926.17|7926.17|0
1653381960000|2022-05-24 08:46:00|7930.41|7930.41|7931.54|7931.54|7931.54|7931.54|7930.41|7930.41|0
1653381980000|2022-05-24 08:46:20|7931.26|7931.26|7934.08|7934.08|7934.08|7934.08|7931.26|7931.26|0
1653381990000|2022-05-24 08:46:30|7935.49|7935.49|7936.66|7936.66|7936.66|7936.66|7935.49|7935.49|0
1653382000000|2022-05-24 08:46:40|7938.92|7938.92|7938.92|7938.92|7938.92|7938.92|7938.92|7938.92|0
1653382010000|2022-05-24 08:46:50|7941.17|7941.17|7943.72|7943.72|7943.72|7943.72|7941.17|7941.17|0
1653382020000|2022-05-24 08:47:00|7944.29|7944.29|7944.35|7944.35|7944.35|7944.35|7944.29|7944.29|0
1653382030000|2022-05-24 08:47:10|7944.37|7944.37|7948.89|7948.89|7948.89|7948.89|7944.37|7944.37|0
1653382040000|2022-05-24 08:47:20|7948.61|7948.61|7948.33|7948.33|7948.61|7948.61|7948.33|7948.33|0
1653382050000|2022-05-24 08:47:30|7947.48|7947.48|7947.48|7947.48|7947.48|7947.48|7947.48|7947.48|0
1653382070000|2022-05-24 08:47:50|7948.61|7948.61|7952.82|7952.82|7952.82|7952.82|7948.61|7948.61|0
1653382080000|2022-05-24 08:48:00|7953.95|7953.95|7955.15|7955.15|7955.15|7955.15|7953.95|7953.95|0
1653382090000|2022-05-24 08:48:10|7955.18|7955.18|7955.18|7955.18|7955.18|7955.18|7955.18|7955.18|0
1653382100000|2022-05-24 08:48:20|7955.74|7955.74|7955.46|7955.46|7955.74|7955.74|7955.46|7955.46|0
1653382110000|2022-05-24 08:48:30|7955.42|7955.42|7955.72|7955.72|7955.72|7955.72|7954.59|7954.59|0
1653382120000|2022-05-24 08:48:40|7954.59|7954.59|7954.59|7954.59|7954.59|7954.59|7954.59|7954.59|0
1653382130000|2022-05-24 08:48:50|7955.72|7955.72|7955.72|7955.72|7955.72|7955.72|7955.72|7955.72|0
1653382150000|2022-05-24 08:49:10|7956.28|7956.28|7957.69|7957.69|7957.69|7957.69|7956.28|7956.28|0
1653382160000|2022-05-24 08:49:20|7956.28|7956.28|7957.69|7957.69|7957.69|7957.69|7956.28|7956.28|0
1653382170000|2022-05-24 08:49:30|7957.71|7957.71|7957.73|7957.73|7957.73|7957.73|7957.71|7957.71|0
1653382180000|2022-05-24 08:49:40|7957.92|7957.92|7957.92|7957.92|7957.92|7957.92|7957.92|7957.92|0
1653382190000|2022-05-24 08:49:50|7957.94|7957.94|7957.95|7957.95|7957.95|7957.95|7957.94|7957.94|0
1653382200000|2022-05-24 08:50:00|7957.67|7957.67|7952.3|7952.3|7957.7|7957.7|7952.02|7952.02|0
1653382210000|2022-05-24 08:50:10|7953.43|7953.43|7955.21|7955.21|7955.21|7955.21|7953.43|7953.43|0
1653382220000|2022-05-24 08:50:20|7955.49|7955.49|7954.36|7954.36|7955.49|7955.49|7954.36|7954.36|0
1653382230000|2022-05-24 08:50:30|7954.08|7954.08|7954.08|7954.08|7954.08|7954.08|7954.08|7954.08|0
1653382240000|2022-05-24 08:50:40|7954|7954|7952.86|7952.86|7954|7954|7952.86|7952.86|0
1653382250000|2022-05-24 08:50:50|7953.15|7953.15|7953.15|7953.15|7953.15|7953.15|7953.15|7953.15|0
1653382260000|2022-05-24 08:51:00|7952.02|7952.02|7952.02|7952.02|7952.02|7952.02|7952.02|7952.02|0
1653382270000|2022-05-24 08:51:10|7950.61|7950.61|7950.64|7950.64|7951.74|7951.74|7950.61|7950.61|0
1653382280000|2022-05-24 08:51:20|7948.38|7948.38|7947.53|7947.53|7948.38|7948.38|7947.53|7947.53|0
1653382290000|2022-05-24 08:51:30|7947.49|7947.49|7944.95|7944.95|7947.49|7947.49|7944.67|7944.67|0
1653382300000|2022-05-24 08:51:40|7943.82|7943.82|7945.24|7945.24|7945.24|7945.24|7943.82|7943.82|0
1653382310000|2022-05-24 08:51:50|7945.52|7945.52|7948.91|7948.91|7948.91|7948.91|7945.52|7945.52|0
1653382320000|2022-05-24 08:52:00|7948.89|7948.89|7947.74|7947.74|7948.89|7948.89|7947.74|7947.74|0
1653382350000|2022-05-24 08:52:30|7947.45|7947.45|7947.17|7947.17|7947.45|7947.45|7947.17|7947.17|0
1653382360000|2022-05-24 08:52:40|7946.04|7946.04|7945.76|7945.76|7946.04|7946.04|7945.76|7945.76|0
1653382370000|2022-05-24 08:52:50|7945.47|7945.47|7945.1|7945.1|7945.47|7945.47|7945.1|7945.1|0
1653382380000|2022-05-24 08:53:00|7944.78|7944.78|7941.09|7941.09|7944.78|7944.78|7941.09|7941.09|0
1653382390000|2022-05-24 08:53:10|7940.8|7940.8|7937.41|7937.41|7940.8|7940.8|7937.41|7937.41|0
1653382400000|2022-05-24 08:53:20|7937.38|7937.38|7937.09|7937.09|7937.38|7937.38|7937.09|7937.09|0
1653382410000|2022-05-24 08:53:30|7936.81|7936.81|7936.81|7936.81|7936.81|7936.81|7936.81|7936.81|0
1653382430000|2022-05-24 08:53:50|7937.66|7937.66|7938.79|7938.79|7938.79|7938.79|7937.66|7937.66|0
1653382440000|2022-05-24 08:54:00|7936.21|7936.21|7935.92|7935.92|7936.21|7936.21|7934.79|7934.79|0
1653382450000|2022-05-24 08:54:10|7937.05|7937.05|7935.92|7935.92|7937.05|7937.05|7935.92|7935.92|0
1653382470000|2022-05-24 08:54:30|7934.79|7934.79|7934.79|7934.79|7934.79|7934.79|7934.79|7934.79|0
1653382480000|2022-05-24 08:54:40|7935.64|7935.64|7936.22|7936.22|7936.22|7936.22|7935.64|7935.64|0
1653382490000|2022-05-24 08:54:50|7935.93|7935.93|7935.93|7935.93|7935.93|7935.93|7935.93|7935.93|0
1653382500000|2022-05-24 08:55:00|7935.65|7935.65|7934.23|7934.23|7935.65|7935.65|7933.95|7933.95|0
1653382510000|2022-05-24 08:55:10|7934.52|7934.52|7936.77|7936.77|7936.77|7936.77|7934.52|7934.52|0
1653382520000|2022-05-24 08:55:20|7936.49|7936.49|7936.49|7936.49|7936.49|7936.49|7936.49|7936.49|0
1653382540000|2022-05-24 08:55:40|7936.77|7936.77|7938.45|7938.45|7938.47|7938.47|7936.77|7936.77|0
1653382550000|2022-05-24 08:55:50|7937.89|7937.89|7937.04|7937.04|7937.89|7937.89|7937.04|7937.04|0
1653382560000|2022-05-24 08:56:00|7935.91|7935.91|7935.87|7935.87|7935.91|7935.91|7935.87|7935.87|0
1653382570000|2022-05-24 08:56:10|7936.15|7936.15|7938.98|7938.98|7938.98|7938.98|7936.15|7936.15|0
1653382580000|2022-05-24 08:56:20|7940.1|7940.1|7940.67|7940.67|7940.67|7940.67|7940.1|7940.1|0
1653382590000|2022-05-24 08:56:30|7941.8|7941.8|7941.8|7941.8|7941.8|7941.8|7941.8|7941.8|0
1653382620000|2022-05-24 08:57:00|7937.56|7937.56|7936.15|7936.15|7937.56|7937.56|7935.87|7935.87|0
1653382630000|2022-05-24 08:57:10|7937.28|7937.28|7937.28|7937.28|7937.28|7937.28|7937.28|7937.28|0
1653382640000|2022-05-24 08:57:20|7937.56|7937.56|7937.28|7937.28|7937.56|7937.56|7937.28|7937.28|0
1653382650000|2022-05-24 08:57:30|7938.41|7938.41|7938.41|7938.41|7938.41|7938.41|7937.84|7937.84|0
1653382660000|2022-05-24 08:57:40|7939.54|7939.54|7939.54|7939.54|7939.54|7939.54|7939.54|7939.54|0
1653382670000|2022-05-24 08:57:50|7940.95|7940.95|7942.62|7942.62|7942.62|7942.62|7940.95|7940.95|0
1653382680000|2022-05-24 08:58:00|7942.9|7942.9|7939.51|7939.51|7942.9|7942.9|7939.51|7939.51|0
1653382690000|2022-05-24 08:58:10|7937.25|7937.25|7938.67|7938.67|7938.67|7938.67|7937.25|7937.25|0
1653382720000|2022-05-24 08:58:40|7938.95|7938.95|7940.3|7940.3|7940.3|7940.3|7938.95|7938.95|0
1653382730000|2022-05-24 08:58:50|7940.23|7940.23|7938.58|7938.58|7940.23|7940.23|7938.54|7938.54|0
1653382740000|2022-05-24 08:59:00|7938.54|7938.54|7935.66|7935.66|7938.54|7938.54|7935.66|7935.66|0
1653382750000|2022-05-24 08:59:10|7934.54|7934.54|7935.48|7935.48|7935.66|7935.66|7934.25|7934.25|0
1653382760000|2022-05-24 08:59:20|7933.22|7933.22|7933.51|7933.51|7933.51|7933.51|7933.22|7933.22|0
1653382770000|2022-05-24 08:59:30|7932.38|7932.38|7932.38|7932.38|7932.38|7932.38|7932.38|7932.38|0
1653382780000|2022-05-24 08:59:40|7932.66|7932.66|7934.36|7934.36|7934.36|7934.36|7932.66|7932.66|0
1653382800000|2022-05-24 09:00:00|7934.34|7934.34|7934.38|7934.38|7934.38|7934.38|7934.24|7934.24|0
1653382810000|2022-05-24 09:00:10|7935.5|7935.5|7936.07|7936.07|7936.07|7936.07|7935.5|7935.5|0
1653382820000|2022-05-24 09:00:20|7936.1|7936.1|7938.95|7938.95|7938.95|7938.95|7936.1|7936.1|0
1653382830000|2022-05-24 09:00:30|7940.07|7940.07|7941.2|7941.2|7941.2|7941.2|7940.07|7940.07|0
1653382840000|2022-05-24 09:00:40|7942.33|7942.33|7942.33|7942.33|7942.33|7942.33|7942.33|7942.33|0
1653382850000|2022-05-24 09:00:50|7942.37|7942.37|7941.29|7941.29|7942.42|7942.42|7941.29|7941.29|0
1653382860000|2022-05-24 09:01:00|7942.71|7942.71|7942.71|7942.71|7942.71|7942.71|7942.71|7942.71|0
1653382870000|2022-05-24 09:01:10|7942.77|7942.77|7943.9|7943.9|7943.9|7943.9|7942.77|7942.77|0
1653382880000|2022-05-24 09:01:20|7945.03|7945.03|7945.03|7945.03|7945.03|7945.03|7945.03|7945.03|0
1653382890000|2022-05-24 09:01:30|7945.31|7945.31|7945.31|7945.31|7945.31|7945.31|7945.31|7945.31|0
1653382900000|2022-05-24 09:01:40|7946.16|7946.16|7941.64|7941.64|7946.16|7946.16|7941.64|7941.64|0
1653382910000|2022-05-24 09:01:50|7941.35|7941.35|7944.18|7944.18|7944.18|7944.18|7941.35|7941.35|0
1653382920000|2022-05-24 09:02:00|7945.31|7945.31|7945.33|7945.33|7945.33|7945.33|7945.31|7945.31|0
1653382940000|2022-05-24 09:02:20|7946.46|7946.46|7946.48|7946.48|7946.48|7946.48|7946.46|7946.46|0
1653382950000|2022-05-24 09:02:30|7945.35|7945.35|7952.75|7952.75|7952.75|7952.75|7945.35|7945.35|0
1653382960000|2022-05-24 09:02:40|7952.47|7952.47|7951.67|7951.67|7952.8|7952.8|7951.67|7951.67|0
1653382970000|2022-05-24 09:02:50|7951.64|7951.64|7951.36|7951.36|7951.64|7951.64|7951.36|7951.36|0
1653382980000|2022-05-24 09:03:00|7951.37|7951.37|7951.37|7951.37|7951.37|7951.37|7951.37|7951.37|0
1653382990000|2022-05-24 09:03:10|7951.09|7951.09|7949.68|7949.68|7951.09|7951.09|7949.68|7949.68|0
1653383000000|2022-05-24 09:03:20|7948.55|7948.55|7948.27|7948.27|7948.55|7948.55|7948.27|7948.27|0
1653383010000|2022-05-24 09:03:30|7947.42|7947.42|7945.73|7945.73|7947.42|7947.42|7945.73|7945.73|0
1653383020000|2022-05-24 09:03:40|7945.77|7945.77|7945.53|7945.53|7946.09|7946.09|7945.53|7945.53|0
1653383030000|2022-05-24 09:03:50|7945.48|7945.48|7944.36|7944.36|7945.48|7945.48|7944.36|7944.36|0
1653383040000|2022-05-24 09:04:00|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|7945.48|0
1653383060000|2022-05-24 09:04:20|7946.05|7946.05|7946.05|7946.05|7946.05|7946.05|7946.05|7946.05|0
1653383090000|2022-05-24 09:04:50|7946.33|7946.33|7946.33|7946.33|7946.33|7946.33|7946.33|7946.33|0
1653383100000|2022-05-24 09:05:00|7946.05|7946.05|7947.18|7947.18|7947.18|7947.18|7946.05|7946.05|0
1653383110000|2022-05-24 09:05:10|7947.46|7947.46|7947.18|7947.18|7947.46|7947.46|7947.18|7947.18|0
1653383120000|2022-05-24 09:05:20|7947.2|7947.2|7947.2|7947.2|7947.24|7947.24|7947.2|7947.2|0
1653383130000|2022-05-24 09:05:30|7947.16|7947.16|7947.09|7947.09|7947.16|7947.16|7947.09|7947.09|0
1653383140000|2022-05-24 09:05:40|7945.96|7945.96|7945.11|7945.11|7945.96|7945.96|7945.11|7945.11|0
1653383150000|2022-05-24 09:05:50|7945.39|7945.39|7945.11|7945.11|7945.39|7945.39|7945.11|7945.11|0
1653383160000|2022-05-24 09:06:00|7943.98|7943.98|7943.94|7943.94|7943.98|7943.98|7943.94|7943.94|0
1653383180000|2022-05-24 09:06:20|7943.66|7943.66|7943.09|7943.09|7944.22|7944.22|7943.09|7943.09|0
1653383190000|2022-05-24 09:06:30|7941.68|7941.68|7941.61|7941.61|7941.68|7941.68|7941.61|7941.61|0
1653383200000|2022-05-24 09:06:40|7942.74|7942.74|7942.74|7942.74|7942.74|7942.74|7942.74|7942.74|0
1653383220000|2022-05-24 09:07:00|7943.87|7943.87|7945.31|7945.31|7946.98|7946.98|7943.87|7943.87|0
1653383230000|2022-05-24 09:07:10|7945.59|7945.59|7943.83|7943.83|7945.59|7945.59|7943.83|7943.83|0
1653383240000|2022-05-24 09:07:20|7943.8|7943.8|7943.83|7943.83|7943.83|7943.83|7943.8|7943.8|0
1653383250000|2022-05-24 09:07:30|7943.85|7943.85|7941.76|7941.76|7943.85|7943.85|7941.76|7941.76|0
1653383270000|2022-05-24 09:07:50|7942.89|7942.89|7943.42|7943.42|7943.74|7943.74|7942.89|7942.89|0
1653383300000|2022-05-24 09:08:20|7943.49|7943.49|7945.76|7945.76|7945.76|7945.76|7943.49|7943.49|0
1653383310000|2022-05-24 09:08:30|7946.04|7946.04|7945.47|7945.47|7946.04|7946.04|7945.19|7945.19|0
1653383320000|2022-05-24 09:08:40|7945.6|7945.6|7945.88|7945.88|7945.88|7945.88|7945.6|7945.6|0
1653383330000|2022-05-24 09:08:50|7944.75|7944.75|7944.75|7944.75|7944.75|7944.75|7944.75|7944.75|0
1653383340000|2022-05-24 09:09:00|7945.88|7945.88|7945.78|7945.78|7945.88|7945.88|7945.6|7945.6|0
1653383350000|2022-05-24 09:09:10|7946.06|7946.06|7946.12|7946.12|7946.12|7946.12|7946.06|7946.06|0
1653383360000|2022-05-24 09:09:20|7945.83|7945.83|7945.8|7945.8|7945.83|7945.83|7945.8|7945.8|0
1653383380000|2022-05-24 09:09:40|7946.09|7946.09|7946.06|7946.06|7946.1|7946.1|7946.06|7946.06|0
1653383390000|2022-05-24 09:09:50|7945.78|7945.78|7952.66|7952.66|7952.66|7952.66|7945.78|7945.78|0
1653383400000|2022-05-24 09:10:00|7953.85|7953.85|7953.19|7953.19|7954.38|7954.38|7953.19|7953.19|0
1653383410000|2022-05-24 09:10:10|7954.6|7954.6|7955.73|7955.73|7955.73|7955.73|7954.6|7954.6|0
1653383420000|2022-05-24 09:10:20|7956.01|7956.01|7954.88|7954.88|7956.29|7956.29|7954.88|7954.88|0
1653383430000|2022-05-24 09:10:30|7952.62|7952.62|7953.47|7953.47|7953.75|7953.75|7952.62|7952.62|0
1653383440000|2022-05-24 09:10:40|7955.73|7955.73|7955.73|7955.73|7955.73|7955.73|7955.73|7955.73|0
1653383450000|2022-05-24 09:10:50|7956.86|7956.86|7956.93|7956.93|7957.21|7957.21|7956.86|7956.86|0
1653383460000|2022-05-24 09:11:00|7956.36|7956.36|7959.18|7959.18|7959.18|7959.18|7956.36|7956.36|0
1653383470000|2022-05-24 09:11:10|7959.47|7959.47|7960.31|7960.31|7960.31|7960.31|7959.18|7959.18|0
1653383480000|2022-05-24 09:11:20|7960.88|7960.88|7960.35|7960.35|7960.88|7960.88|7960.31|7960.31|0
1653383490000|2022-05-24 09:11:30|7959.22|7959.22|7959.22|7959.22|7959.79|7959.79|7959.22|7959.22|0
1653383500000|2022-05-24 09:11:40|7959.3|7959.3|7957.89|7957.89|7959.3|7959.3|7957.89|7957.89|0
1653383510000|2022-05-24 09:11:50|7957.6|7957.6|7957.59|7957.59|7957.6|7957.6|7957.59|7957.59|0
1653383520000|2022-05-24 09:12:00|7956.46|7956.46|7956.46|7956.46|7956.46|7956.46|7956.46|7956.46|0
1653383530000|2022-05-24 09:12:10|7956.16|7956.16|7952.44|7952.44|7956.16|7956.16|7952.44|7952.44|0
1653383540000|2022-05-24 09:12:20|7952.15|7952.15|7951.49|7951.49|7952.7|7952.7|7951.49|7951.49|0
1653383560000|2022-05-24 09:12:40|7951.55|7951.55|7951.01|7951.01|7951.58|7951.58|7951.01|7951.01|0
1653383570000|2022-05-24 09:12:50|7951.29|7951.29|7951.83|7951.83|7951.83|7951.83|7951.27|7951.27|0
1653383580000|2022-05-24 09:13:00|7952.96|7952.96|7952.96|7952.96|7952.96|7952.96|7952.96|7952.96|0
1653383590000|2022-05-24 09:13:10|7953.24|7953.24|7953.24|7953.24|7953.24|7953.24|7953.24|7953.24|0
1653383610000|2022-05-24 09:13:30|7953.53|7953.53|7953.48|7953.48|7953.53|7953.53|7953.48|7953.48|0
1653383620000|2022-05-24 09:13:40|7953.2|7953.2|7953.48|7953.48|7953.48|7953.48|7953.2|7953.2|0
1653383630000|2022-05-24 09:13:50|7954.05|7954.05|7955.74|7955.74|7955.74|7955.74|7954.05|7954.05|0
1653383640000|2022-05-24 09:14:00|7955.67|7955.67|7955.67|7955.67|7955.67|7955.67|7955.67|7955.67|0
1653383650000|2022-05-24 09:14:10|7953.98|7953.98|7953.1|7953.1|7954.26|7954.26|7953.1|7953.1|0
1653383660000|2022-05-24 09:14:20|7954.23|7954.23|7956.04|7956.04|7956.04|7956.04|7954.23|7954.23|0
1653383670000|2022-05-24 09:14:30|7956.6|7956.6|7956.6|7956.6|7956.6|7956.6|7956.6|7956.6|0
1653383680000|2022-05-24 09:14:40|7956.63|7956.63|7957.75|7957.75|7957.75|7957.75|7956.62|7956.62|0
1653383690000|2022-05-24 09:14:50|7957.78|7957.78|7957.77|7957.77|7957.78|7957.78|7957.77|7957.77|0
1653383700000|2022-05-24 09:15:00|7956.64|7956.64|7955.79|7955.79|7956.64|7956.64|7955.79|7955.79|0
1653383710000|2022-05-24 09:15:10|7954.66|7954.66|7954.09|7954.09|7954.66|7954.66|7954.09|7954.09|0
1653383720000|2022-05-24 09:15:20|7954.07|7954.07|7953.16|7953.16|7954.07|7954.07|7953.16|7953.16|0
1653383730000|2022-05-24 09:15:30|7953.09|7953.09|7951.36|7951.36|7953.09|7953.09|7951.36|7951.36|0
1653383740000|2022-05-24 09:15:40|7950.23|7950.23|7950.23|7950.23|7950.23|7950.23|7950.23|7950.23|0
1653383750000|2022-05-24 09:15:50|7951.36|7951.36|7951.65|7951.65|7951.65|7951.65|7951.36|7951.36|0
1653383760000|2022-05-24 09:16:00|7952.21|7952.21|7952.25|7952.25|7952.25|7952.25|7952.21|7952.21|0
1653383770000|2022-05-24 09:16:10|7952.54|7952.54|7955.42|7955.42|7955.7|7955.7|7952.54|7952.54|0
1653383780000|2022-05-24 09:16:20|7955.13|7955.13|7952.59|7952.59|7955.13|7955.13|7952.59|7952.59|0
1653383800000|2022-05-24 09:16:40|7952.31|7952.31|7952.31|7952.31|7952.31|7952.31|7952.31|7952.31|0
1653383810000|2022-05-24 09:16:50|7952.33|7952.33|7951.21|7951.21|7952.33|7952.33|7951.21|7951.21|0
1653383820000|2022-05-24 09:17:00|7949.45|7949.45|7949.45|7949.45|7949.45|7949.45|7949.45|7949.45|0
1653383830000|2022-05-24 09:17:10|7949.17|7949.17|7949.17|7949.17|7949.17|7949.17|7949.17|7949.17|0
1653383840000|2022-05-24 09:17:20|7948.88|7948.88|7947.75|7947.75|7948.88|7948.88|7947.75|7947.75|0
1653383860000|2022-05-24 09:17:40|7946.63|7946.63|7948.92|7948.92|7948.92|7948.92|7946.63|7946.63|0
1653383890000|2022-05-24 09:18:10|7950.04|7950.04|7951.17|7951.17|7951.17|7951.17|7950.04|7950.04|0
1653383900000|2022-05-24 09:18:20|7950.04|7950.04|7949.76|7949.76|7950.89|7950.89|7949.76|7949.76|0
1653383910000|2022-05-24 09:18:30|7950.33|7950.33|7950.14|7950.14|7950.33|7950.33|7950.04|7950.04|0
1653383920000|2022-05-24 09:18:40|7951.84|7951.84|7951.27|7951.27|7951.84|7951.84|7951.27|7951.27|0
1653383930000|2022-05-24 09:18:50|7951.84|7951.84|7950.99|7950.99|7951.84|7951.84|7950.99|7950.99|0
1653383940000|2022-05-24 09:19:00|7948.73|7948.73|7951.3|7951.3|7951.3|7951.3|7948.73|7948.73|0
1653383950000|2022-05-24 09:19:10|7952.43|7952.43|7952.43|7952.43|7952.43|7952.43|7952.43|7952.43|0
1653383960000|2022-05-24 09:19:20|7952.44|7952.44|7954.29|7954.29|7955.83|7955.83|7952.44|7952.44|0
1653383970000|2022-05-24 09:19:30|7954.57|7954.57|7952.5|7952.5|7954.57|7954.57|7952.5|7952.5|0
1653383990000|2022-05-24 09:19:50|7951.37|7951.37|7951.37|7951.37|7951.37|7951.37|7951.37|7951.37|0
1653384000000|2022-05-24 09:20:00|7952.5|7952.5|7953.35|7953.35|7953.63|7953.63|7952.5|7952.5|0
1653384010000|2022-05-24 09:20:10|7953.63|7953.63|7953.63|7953.63|7953.63|7953.63|7953.63|7953.63|0
1653384020000|2022-05-24 09:20:20|7953.35|7953.35|7953.35|7953.35|7953.35|7953.35|7953.35|7953.35|0
1653384030000|2022-05-24 09:20:30|7953.38|7953.38|7953.09|7953.09|7953.38|7953.38|7953.09|7953.09|0
1653384040000|2022-05-24 09:20:40|7953.38|7953.38|7957.05|7957.05|7957.05|7957.05|7953.38|7953.38|0
1653384050000|2022-05-24 09:20:50|7956.48|7956.48|7959.03|7959.03|7959.03|7959.03|7956.48|7956.48|0
1653384060000|2022-05-24 09:21:00|7959.05|7959.05|7959.09|7959.09|7959.09|7959.09|7959.05|7959.05|0
1653384070000|2022-05-24 09:21:10|7959.13|7959.13|7957.79|7957.79|7959.21|7959.21|7957.79|7957.79|0
1653384080000|2022-05-24 09:21:20|7957.51|7957.51|7957.51|7957.51|7957.51|7957.51|7957.51|7957.51|0
1653384090000|2022-05-24 09:21:30|7957.54|7957.54|7957.54|7957.54|7957.54|7957.54|7957.54|7957.54|0
1653384100000|2022-05-24 09:21:40|7957.52|7957.52|7955.27|7955.27|7957.52|7957.52|7955.27|7955.27|0
1653384110000|2022-05-24 09:21:50|7954.14|7954.14|7951.85|7951.85|7954.14|7954.14|7951.85|7951.85|0
1653384120000|2022-05-24 09:22:00|7951.83|7951.83|7952.02|7952.02|7952.06|7952.06|7951.39|7951.39|0
1653384130000|2022-05-24 09:22:10|7952|7952|7951.42|7951.42|7952|7952|7951.42|7951.42|0
1653384140000|2022-05-24 09:22:20|7950.57|7950.57|7948.29|7948.29|7950.57|7950.57|7948.29|7948.29|0
1653384150000|2022-05-24 09:22:30|7948.27|7948.27|7944.6|7944.6|7948.27|7948.27|7944.6|7944.6|0
1653384160000|2022-05-24 09:22:40|7944.27|7944.27|7940.04|7940.04|7944.27|7944.27|7940.01|7940.01|0
1653384170000|2022-05-24 09:22:50|7940.06|7940.06|7942.88|7942.88|7942.88|7942.88|7940.06|7940.06|0
1653384180000|2022-05-24 09:23:00|7942.9|7942.9|7942.6|7942.6|7942.9|7942.9|7942.6|7942.6|0
1653384190000|2022-05-24 09:23:10|7942.31|7942.31|7943.73|7943.73|7943.73|7943.73|7942.31|7942.31|0
1653384200000|2022-05-24 09:23:20|7944.29|7944.29|7943.73|7943.73|7944.29|7944.29|7943.73|7943.73|0
1653384230000|2022-05-24 09:23:50|7943.81|7943.81|7943.81|7943.81|7943.81|7943.81|7943.81|7943.81|0
1653384240000|2022-05-24 09:24:00|7943.52|7943.52|7943.52|7943.52|7943.52|7943.52|7943.52|7943.52|0
1653384250000|2022-05-24 09:24:10|7943.41|7943.41|7943.38|7943.38|7943.41|7943.41|7943.38|7943.38|0
1653384260000|2022-05-24 09:24:20|7943.1|7943.1|7941.9|7941.9|7943.1|7943.1|7941.9|7941.9|0
1653384270000|2022-05-24 09:24:30|7941.62|7941.62|7941.34|7941.34|7941.62|7941.62|7941.34|7941.34|0
1653384290000|2022-05-24 09:24:50|7942.46|7942.46|7942.46|7942.46|7942.46|7942.46|7942.46|7942.46|0
1653384300000|2022-05-24 09:25:00|7944.16|7944.16|7945.85|7945.85|7946.14|7946.14|7944.16|7944.16|0
1653384310000|2022-05-24 09:25:10|7945.87|7945.87|7947|7947|7947|7947|7945.31|7945.31|0
1653384320000|2022-05-24 09:25:20|7946.44|7946.44|7946.4|7946.4|7946.44|7946.44|7946.4|7946.4|0
1653384330000|2022-05-24 09:25:30|7945.27|7945.27|7945.27|7945.27|7945.27|7945.27|7945.27|7945.27|0
1653384360000|2022-05-24 09:26:00|7944.98|7944.98|7943.86|7943.86|7944.98|7944.98|7943.86|7943.86|0
1653384370000|2022-05-24 09:26:10|7944.98|7944.98|7944.98|7944.98|7944.98|7944.98|7944.98|7944.98|0
1653384400000|2022-05-24 09:26:40|7945.55|7945.55|7945.79|7945.79|7946.08|7946.08|7945.51|7945.51|0
1653384410000|2022-05-24 09:26:50|7946.92|7946.92|7950.37|7950.37|7950.37|7950.37|7946.91|7946.91|0
1653384420000|2022-05-24 09:27:00|7950.65|7950.65|7950.65|7950.65|7950.65|7950.65|7950.65|7950.65|0
1653384430000|2022-05-24 09:27:10|7949.52|7949.52|7949.24|7949.24|7949.52|7949.52|7949.24|7949.24|0
1653384440000|2022-05-24 09:27:20|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|0
1653384450000|2022-05-24 09:27:30|7950.09|7950.09|7950.09|7950.09|7950.09|7950.09|7950.09|7950.09|0
1653384460000|2022-05-24 09:27:40|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|0
1653384480000|2022-05-24 09:28:00|7950.94|7950.94|7950.37|7950.37|7951.5|7951.5|7950.09|7950.09|0
1653384490000|2022-05-24 09:28:10|7950.66|7950.66|7948.96|7948.96|7950.66|7950.66|7948.96|7948.96|0
1653384500000|2022-05-24 09:28:20|7949.03|7949.03|7949.03|7949.03|7949.03|7949.03|7949.03|7949.03|0
1653384510000|2022-05-24 09:28:30|7949|7949|7949.91|7949.91|7949.91|7949.91|7949|7949|0
1653384520000|2022-05-24 09:28:40|7949.88|7949.88|7949.88|7949.88|7949.88|7949.88|7949.88|7949.88|0
1653384530000|2022-05-24 09:28:50|7951.29|7951.29|7952.42|7952.42|7952.42|7952.42|7951.29|7951.29|0
1653384540000|2022-05-24 09:29:00|7952.99|7952.99|7952.99|7952.99|7952.99|7952.99|7952.99|7952.99|0
1653384550000|2022-05-24 09:29:10|7953.56|7953.56|7955.81|7955.81|7955.81|7955.81|7953.56|7953.56|0
1653384560000|2022-05-24 09:29:20|7955.85|7955.85|7955.02|7955.02|7956.15|7956.15|7955.02|7955.02|0
1653384570000|2022-05-24 09:29:30|7955.31|7955.31|7957.29|7957.29|7957.29|7957.29|7955.31|7955.31|0
1653384580000|2022-05-24 09:29:40|7956.16|7956.16|7956.16|7956.16|7956.16|7956.16|7956.16|7956.16|0
1653384590000|2022-05-24 09:29:50|7958.41|7958.41|7959.84|7959.84|7959.84|7959.84|7958.41|7958.41|0
1653384600000|2022-05-24 09:30:00|7960.41|7960.41|7961.25|7961.25|7961.51|7961.51|7960.38|7960.38|0
1653384610000|2022-05-24 09:30:10|7961.53|7961.53|7967.37|7967.37|7967.37|7967.37|7961.53|7961.53|0
1653384620000|2022-05-24 09:30:20|7967.38|7967.38|7966.27|7966.27|7967.38|7967.38|7966.25|7966.25|0
1653384630000|2022-05-24 09:30:30|7966.56|7966.56|7966.27|7966.27|7966.56|7966.56|7966.27|7966.27|0
1653384640000|2022-05-24 09:30:40|7967.4|7967.4|7967.4|7967.4|7967.4|7967.4|7967.12|7967.12|0
1653384650000|2022-05-24 09:30:50|7969.1|7969.1|7970.79|7970.79|7971.08|7971.08|7969.1|7969.1|0
1653384660000|2022-05-24 09:31:00|7970.83|7970.83|7970.56|7970.56|7970.83|7970.83|7970.55|7970.55|0
1653384670000|2022-05-24 09:31:10|7969.44|7969.44|7971.13|7971.13|7971.13|7971.13|7969.44|7969.44|0
1653384680000|2022-05-24 09:31:20|7970.85|7970.85|7970.56|7970.56|7970.85|7970.85|7970.28|7970.28|0
1653384690000|2022-05-24 09:31:30|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|0
1653384700000|2022-05-24 09:31:40|7971.41|7971.41|7971.69|7971.69|7971.69|7971.69|7971.41|7971.41|0
1653384710000|2022-05-24 09:31:50|7971.41|7971.41|7971.41|7971.41|7971.41|7971.41|7971.41|7971.41|0
1653384720000|2022-05-24 09:32:00|7971.69|7971.69|7973.95|7973.95|7973.95|7973.95|7971.69|7971.69|0
1653384730000|2022-05-24 09:32:10|7972.82|7972.82|7972.82|7972.82|7972.82|7972.82|7972.82|7972.82|0
1653384740000|2022-05-24 09:32:20|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|0
1653384750000|2022-05-24 09:32:30|7972.26|7972.26|7973.95|7973.95|7973.95|7973.95|7972.26|7972.26|0
1653384770000|2022-05-24 09:32:50|7972.54|7972.54|7972.54|7972.54|7972.54|7972.54|7972.54|7972.54|0
1653384780000|2022-05-24 09:33:00|7972.82|7972.82|7969.71|7969.71|7972.85|7972.85|7969.71|7969.71|0
1653384790000|2022-05-24 09:33:10|7969.15|7969.15|7965.72|7965.72|7969.15|7969.15|7965.44|7965.44|0
1653384800000|2022-05-24 09:33:20|7965.15|7965.15|7965.11|7965.11|7965.15|7965.15|7965.11|7965.11|0
1653384810000|2022-05-24 09:33:30|7963.98|7963.98|7963.7|7963.7|7964.27|7964.27|7963.7|7963.7|0
1653384820000|2022-05-24 09:33:40|7963.42|7963.42|7962.63|7962.63|7963.42|7963.42|7960.87|7960.87|0
1653384830000|2022-05-24 09:33:50|7962.64|7962.64|7960.08|7960.08|7962.64|7962.64|7960.08|7960.08|0
1653384840000|2022-05-24 09:34:00|7961.21|7961.21|7962.88|7962.88|7963.25|7963.25|7961.21|7961.21|0
1653384850000|2022-05-24 09:34:10|7962.6|7962.6|7962.31|7962.31|7962.6|7962.6|7962.31|7962.31|0
1653384860000|2022-05-24 09:34:20|7962.03|7962.03|7962.03|7962.03|7962.03|7962.03|7962.03|7962.03|0
1653384870000|2022-05-24 09:34:30|7962.31|7962.31|7962.31|7962.31|7962.31|7962.31|7962.31|7962.31|0
1653384880000|2022-05-24 09:34:40|7962.03|7962.03|7962.03|7962.03|7962.03|7962.03|7962.03|7962.03|0
1653384890000|2022-05-24 09:34:50|7963.73|7963.73|7964.86|7964.86|7964.86|7964.86|7963.73|7963.73|0
1653384900000|2022-05-24 09:35:00|7964.88|7964.88|7964.91|7964.91|7964.91|7964.91|7964.88|7964.88|0
1653384910000|2022-05-24 09:35:10|7966.04|7966.04|7966.04|7966.04|7966.04|7966.04|7966.04|7966.04|0
1653384940000|2022-05-24 09:35:40|7966.11|7966.11|7966.15|7966.15|7966.15|7966.15|7966.11|7966.11|0
1653384950000|2022-05-24 09:35:50|7966.13|7966.13|7966.15|7966.15|7966.15|7966.15|7966.13|7966.13|0
1653384960000|2022-05-24 09:36:00|7964.74|7964.74|7961.33|7961.33|7964.74|7964.74|7961.33|7961.33|0
1653384970000|2022-05-24 09:36:10|7961.9|7961.9|7963.03|7963.03|7963.03|7963.03|7961.9|7961.9|0
1653384980000|2022-05-24 09:36:20|7963.31|7963.31|7966.98|7966.98|7966.98|7966.98|7963.31|7963.31|0
1653384990000|2022-05-24 09:36:30|7965.85|7965.85|7965.85|7965.85|7965.85|7965.85|7965.85|7965.85|0
1653385000000|2022-05-24 09:36:40|7965.67|7965.67|7965.51|7965.51|7965.78|7965.78|7965.22|7965.22|0
1653385010000|2022-05-24 09:36:50|7965.8|7965.8|7964.81|7964.81|7965.8|7965.8|7964.67|7964.67|0
1653385020000|2022-05-24 09:37:00|7964.76|7964.76|7963.41|7963.41|7964.76|7964.76|7963.35|7963.35|0
1653385030000|2022-05-24 09:37:10|7963.39|7963.39|7963.71|7963.71|7963.71|7963.71|7963.39|7963.39|0
1653385040000|2022-05-24 09:37:20|7963.66|7963.66|7963.96|7963.96|7963.96|7963.96|7963.65|7963.65|0
1653385050000|2022-05-24 09:37:30|7965.09|7965.09|7965.12|7965.12|7965.12|7965.12|7965.09|7965.09|0
1653385060000|2022-05-24 09:37:40|7965.17|7965.17|7964.61|7964.61|7965.18|7965.18|7964.33|7964.33|0
1653385070000|2022-05-24 09:37:50|7964.64|7964.64|7963.51|7963.51|7964.64|7964.64|7963.51|7963.51|0
1653385080000|2022-05-24 09:38:00|7964.64|7964.64|7966.05|7966.05|7966.05|7966.05|7964.64|7964.64|0
1653385090000|2022-05-24 09:38:10|7966.09|7966.09|7966.07|7966.07|7966.14|7966.14|7966.07|7966.07|0
1653385100000|2022-05-24 09:38:20|7966.14|7966.14|7966.35|7966.35|7966.39|7966.39|7966.14|7966.14|0
1653385120000|2022-05-24 09:38:40|7966.07|7966.07|7966.64|7966.64|7966.64|7966.64|7966.07|7966.07|0
1653385130000|2022-05-24 09:38:50|7966.35|7966.35|7966.35|7966.35|7966.64|7966.64|7966.35|7966.35|0
1653385140000|2022-05-24 09:39:00|7966.07|7966.07|7964.73|7964.73|7966.07|7966.07|7964.66|7964.66|0
1653385150000|2022-05-24 09:39:10|7964.44|7964.44|7964.44|7964.44|7964.44|7964.44|7964.44|7964.44|0
1653385160000|2022-05-24 09:39:20|7964.73|7964.73|7964.73|7964.73|7964.73|7964.73|7964.73|7964.73|0
1653385170000|2022-05-24 09:39:30|7966.42|7966.42|7966.42|7966.42|7968.68|7968.68|7966.42|7966.42|0
1653385180000|2022-05-24 09:39:40|7966.14|7966.14|7966.42|7966.42|7966.42|7966.42|7966.14|7966.14|0
1653385190000|2022-05-24 09:39:50|7966.44|7966.44|7967.57|7967.57|7967.57|7967.57|7966.44|7966.44|0
1653385210000|2022-05-24 09:40:10|7966.44|7966.44|7966.44|7966.44|7966.44|7966.44|7966.44|7966.44|0
1653385230000|2022-05-24 09:40:30|7966.37|7966.37|7966.37|7966.37|7966.37|7966.37|7966.37|7966.37|0
1653385250000|2022-05-24 09:40:50|7966.09|7966.09|7968.7|7968.7|7968.7|7968.7|7966.09|7966.09|0
1653385260000|2022-05-24 09:41:00|7968.67|7968.67|7966.41|7966.41|7968.67|7968.67|7966.41|7966.41|0
1653385270000|2022-05-24 09:41:10|7966.38|7966.38|7967.76|7967.76|7967.76|7967.76|7966.35|7966.35|0
1653385280000|2022-05-24 09:41:20|7967.48|7967.48|7967.92|7967.92|7967.92|7967.92|7967.48|7967.48|0
1653385290000|2022-05-24 09:41:30|7967.94|7967.94|7968.01|7968.01|7968.01|7968.01|7967.87|7967.87|0
1653385300000|2022-05-24 09:41:40|7967.73|7967.73|7967.73|7967.73|7967.73|7967.73|7967.73|7967.73|0
1653385310000|2022-05-24 09:41:50|7967.71|7967.71|7967.71|7967.71|7967.71|7967.71|7967.71|7967.71|0
1653385320000|2022-05-24 09:42:00|7966.58|7966.58|7966.29|7966.29|7966.58|7966.58|7966.29|7966.29|0
1653385330000|2022-05-24 09:42:10|7964.88|7964.88|7963.12|7963.12|7964.88|7964.88|7963.12|7963.12|0
1653385340000|2022-05-24 09:42:20|7964.25|7964.25|7964.25|7964.25|7964.25|7964.25|7964.25|7964.25|0
1653385350000|2022-05-24 09:42:30|7963.96|7963.96|7964.25|7964.25|7964.25|7964.25|7963.96|7963.96|0
1653385360000|2022-05-24 09:42:40|7963.12|7963.12|7963.12|7963.12|7963.12|7963.12|7963.12|7963.12|0
1653385380000|2022-05-24 09:43:00|7963.06|7963.06|7963.06|7963.06|7963.06|7963.06|7963.06|7963.06|0
1653385400000|2022-05-24 09:43:20|7963.34|7963.34|7966.45|7966.45|7966.45|7966.45|7963.34|7963.34|0
1653385410000|2022-05-24 09:43:30|7966.17|7966.17|7966.17|7966.17|7966.17|7966.17|7966.17|7966.17|0
1653385420000|2022-05-24 09:43:40|7965.89|7965.89|7965.89|7965.89|7965.89|7965.89|7965.89|7965.89|0
1653385440000|2022-05-24 09:44:00|7965.86|7965.86|7965.82|7965.82|7965.86|7965.86|7965.82|7965.82|0
1653385450000|2022-05-24 09:44:10|7964.69|7964.69|7964.69|7964.69|7964.69|7964.69|7964.69|7964.69|0
1653385460000|2022-05-24 09:44:20|7964.63|7964.63|7964.61|7964.61|7964.63|7964.63|7964.61|7964.61|0
1653385470000|2022-05-24 09:44:30|7964.33|7964.33|7960.63|7960.63|7964.33|7964.33|7960.63|7960.63|0
1653385480000|2022-05-24 09:44:40|7958.37|7958.37|7958.09|7958.09|7958.37|7958.37|7958.09|7958.09|0
1653385490000|2022-05-24 09:44:50|7957.52|7957.52|7957.52|7957.52|7957.52|7957.52|7957.52|7957.52|0
1653385500000|2022-05-24 09:45:00|7958.37|7958.37|7960.35|7960.35|7960.35|7960.35|7958.37|7958.37|0
1653385510000|2022-05-24 09:45:10|7960.06|7960.06|7958.79|7958.79|7960.06|7960.06|7958.79|7958.79|0
1653385520000|2022-05-24 09:45:20|7958.23|7958.23|7958.23|7958.23|7958.23|7958.23|7958.23|7958.23|0
1653385530000|2022-05-24 09:45:30|7955.97|7955.97|7956.09|7956.09|7956.18|7956.18|7955.9|7955.9|0
1653385540000|2022-05-24 09:45:40|7956.11|7956.11|7955.56|7955.56|7957.26|7957.26|7955.56|7955.56|0
1653385550000|2022-05-24 09:45:50|7955.54|7955.54|7954.41|7954.41|7955.54|7955.54|7954.41|7954.41|0
1653385560000|2022-05-24 09:46:00|7954.43|7954.43|7953.58|7953.58|7954.43|7954.43|7953.58|7953.58|0
1653385570000|2022-05-24 09:46:10|7953.29|7953.29|7953.29|7953.29|7953.29|7953.29|7953.29|7953.29|0
1653385580000|2022-05-24 09:46:20|7953.35|7953.35|7953.35|7953.35|7953.35|7953.35|7953.35|7953.35|0
1653385590000|2022-05-24 09:46:30|7953.32|7953.32|7953.36|7953.36|7953.36|7953.36|7953.32|7953.32|0
1653385600000|2022-05-24 09:46:40|7953.38|7953.38|7956.48|7956.48|7956.48|7956.48|7953.38|7953.38|0
1653385610000|2022-05-24 09:46:50|7956.54|7956.54|7956.54|7956.54|7956.54|7956.54|7956.54|7956.54|0
1653385620000|2022-05-24 09:47:00|7957.11|7957.11|7956.88|7956.88|7957.11|7957.11|7956.82|7956.82|0
1653385630000|2022-05-24 09:47:10|7956.91|7956.91|7957.69|7957.69|7957.69|7957.69|7956.84|7956.84|0
1653385640000|2022-05-24 09:47:20|7957.73|7957.73|7957.71|7957.71|7957.73|7957.73|7957.71|7957.71|0
1653385650000|2022-05-24 09:47:30|7958.27|7958.27|7958.38|7958.38|7958.38|7958.38|7958.27|7958.27|0
1653385670000|2022-05-24 09:47:50|7958.67|7958.67|7958.67|7958.67|7958.67|7958.67|7958.67|7958.67|0
1653385700000|2022-05-24 09:48:20|7957.54|7957.54|7957.54|7957.54|7957.54|7957.54|7957.54|7957.54|0
1653385710000|2022-05-24 09:48:30|7955.56|7955.56|7955.56|7955.56|7956.69|7956.69|7955.56|7955.56|0
1653385720000|2022-05-24 09:48:40|7955.28|7955.28|7955.28|7955.28|7955.28|7955.28|7955.28|7955.28|0
1653385730000|2022-05-24 09:48:50|7954.99|7954.99|7953.86|7953.86|7954.99|7954.99|7953.86|7953.86|0
1653385740000|2022-05-24 09:49:00|7954.15|7954.15|7957.53|7957.53|7957.53|7957.53|7954.15|7954.15|0
1653385750000|2022-05-24 09:49:10|7956.69|7956.69|7955.28|7955.28|7956.69|7956.69|7955.28|7955.28|0
1653385760000|2022-05-24 09:49:20|7955.56|7955.56|7955.28|7955.28|7955.56|7955.56|7955.28|7955.28|0
1653385790000|2022-05-24 09:49:50|7954.99|7954.99|7954.71|7954.71|7954.99|7954.99|7954.43|7954.43|0
1653385800000|2022-05-24 09:50:00|7954.67|7954.67|7953.49|7953.49|7954.67|7954.67|7953.49|7953.49|0
1653385810000|2022-05-24 09:50:10|7953.77|7953.77|7953.77|7953.77|7953.77|7953.77|7953.77|7953.77|0
1653385820000|2022-05-24 09:50:20|7954.06|7954.06|7954.06|7954.06|7954.06|7954.06|7954.06|7954.06|0
1653385850000|2022-05-24 09:50:50|7953.49|7953.49|7953.49|7953.49|7953.49|7953.49|7953.49|7953.49|0
1653385870000|2022-05-24 09:51:10|7953.21|7953.21|7952.08|7952.08|7953.21|7953.21|7952.08|7952.08|0
1653385880000|2022-05-24 09:51:20|7951.79|7951.79|7952.08|7952.08|7952.08|7952.08|7951.79|7951.79|0
1653385890000|2022-05-24 09:51:30|7953.21|7953.21|7953.49|7953.49|7953.49|7953.49|7953.21|7953.21|0
1653385900000|2022-05-24 09:51:40|7953.77|7953.77|7953.77|7953.77|7953.77|7953.77|7953.77|7953.77|0
1653385920000|2022-05-24 09:52:00|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|0
1653385940000|2022-05-24 09:52:20|7954.62|7954.62|7954.91|7954.91|7954.91|7954.91|7954.62|7954.62|0
1653385960000|2022-05-24 09:52:40|7955.19|7955.19|7955.19|7955.19|7955.19|7955.19|7955.19|7955.19|0
1653385970000|2022-05-24 09:52:50|7955.25|7955.25|7957.14|7957.14|7957.23|7957.23|7955.25|7955.25|0
1653385980000|2022-05-24 09:53:00|7954.32|7954.32|7955.45|7955.45|7955.45|7955.45|7954.32|7954.32|0
1653386000000|2022-05-24 09:53:20|7954.04|7954.04|7947.38|7947.38|7954.04|7954.04|7947.38|7947.38|0
1653386010000|2022-05-24 09:53:30|7947.31|7947.31|7947.31|7947.31|7947.31|7947.31|7947.31|7947.31|0
1653386020000|2022-05-24 09:53:40|7947.59|7947.59|7949.01|7949.01|7949.05|7949.05|7947.59|7947.59|0
1653386030000|2022-05-24 09:53:50|7949.58|7949.58|7949.65|7949.65|7949.65|7949.65|7949.58|7949.58|0
1653386040000|2022-05-24 09:54:00|7950.78|7950.78|7950.78|7950.78|7950.78|7950.78|7950.78|7950.78|0
1653386050000|2022-05-24 09:54:10|7950.49|7950.49|7950.52|7950.52|7950.52|7950.52|7950.21|7950.21|0
1653386060000|2022-05-24 09:54:20|7950.43|7950.43|7950.71|7950.71|7950.71|7950.71|7950.43|7950.43|0
1653386070000|2022-05-24 09:54:30|7949.58|7949.58|7950.99|7950.99|7950.99|7950.99|7949.58|7949.58|0
1653386090000|2022-05-24 09:54:50|7950.71|7950.71|7950.71|7950.71|7950.99|7950.99|7950.71|7950.71|0
1653386100000|2022-05-24 09:55:00|7950.85|7950.85|7952.69|7952.69|7952.83|7952.83|7950.85|7950.85|0
1653386110000|2022-05-24 09:55:10|7952.41|7952.41|7951.3|7951.3|7952.43|7952.43|7951.3|7951.3|0
1653386120000|2022-05-24 09:55:20|7950.73|7950.73|7950.16|7950.16|7950.73|7950.73|7950.16|7950.16|0
1653386130000|2022-05-24 09:55:30|7950.45|7950.45|7953.3|7953.3|7953.3|7953.3|7950.45|7950.45|0
1653386140000|2022-05-24 09:55:40|7954.43|7954.43|7953.01|7953.01|7954.43|7954.43|7953.01|7953.01|0
1653386160000|2022-05-24 09:56:00|7953.3|7953.3|7953.3|7953.3|7953.3|7953.3|7953.3|7953.3|0
1653386170000|2022-05-24 09:56:10|7953.01|7953.01|7953.01|7953.01|7953.01|7953.01|7953.01|7953.01|0
1653386180000|2022-05-24 09:56:20|7951.89|7951.89|7950.47|7950.47|7951.89|7951.89|7950.47|7950.47|0
1653386190000|2022-05-24 09:56:30|7950.46|7950.46|7950.46|7950.46|7950.46|7950.46|7950.18|7950.18|0
1653386200000|2022-05-24 09:56:40|7950.74|7950.74|7951.87|7951.87|7951.87|7951.87|7950.74|7950.74|0
1653386210000|2022-05-24 09:56:50|7951.79|7951.79|7951.46|7951.46|7951.79|7951.79|7951.46|7951.46|0
1653386220000|2022-05-24 09:57:00|7951.48|7951.48|7950.35|7950.35|7951.48|7951.48|7950.35|7950.35|0
1653386230000|2022-05-24 09:57:10|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|0
1653386240000|2022-05-24 09:57:20|7948.94|7948.94|7947.23|7947.23|7948.94|7948.94|7947.23|7947.23|0
1653386260000|2022-05-24 09:57:40|7947.27|7947.27|7947.27|7947.27|7947.27|7947.27|7947.27|7947.27|0
1653386270000|2022-05-24 09:57:50|7946.98|7946.98|7945.86|7945.86|7946.98|7946.98|7945.86|7945.86|0
1653386280000|2022-05-24 09:58:00|7945.82|7945.82|7945.82|7945.82|7945.82|7945.82|7945.82|7945.82|0
1653386290000|2022-05-24 09:58:10|7946.95|7946.95|7947.23|7947.23|7947.52|7947.52|7946.95|7946.95|0
1653386300000|2022-05-24 09:58:20|7946.95|7946.95|7945.82|7945.82|7946.95|7946.95|7945.82|7945.82|0
1653386310000|2022-05-24 09:58:30|7946.95|7946.95|7945.54|7945.54|7946.95|7946.95|7945.54|7945.54|0
1653386330000|2022-05-24 09:58:50|7946.67|7946.67|7946.38|7946.38|7946.67|7946.67|7946.38|7946.38|0
1653386340000|2022-05-24 09:59:00|7946.41|7946.41|7946.4|7946.4|7946.41|7946.41|7946.4|7946.4|0
1653386350000|2022-05-24 09:59:10|7947.52|7947.52|7947.81|7947.81|7947.81|7947.81|7947.52|7947.52|0
1653386360000|2022-05-24 09:59:20|7948.94|7948.94|7948.94|7948.94|7948.94|7948.94|7948.94|7948.94|0
1653386370000|2022-05-24 09:59:30|7949.5|7949.5|7949.5|7949.5|7949.5|7949.5|7949.5|7949.5|0
1653386380000|2022-05-24 09:59:40|7948.37|7948.37|7947.25|7947.25|7948.37|7948.37|7947.25|7947.25|0
1653386390000|2022-05-24 09:59:50|7949.5|7949.5|7950.07|7950.07|7950.07|7950.07|7949.5|7949.5|0
1653386400000|2022-05-24 10:00:00|7952.05|7952.05|7950.93|7950.93|7953.22|7953.22|7950.93|7950.93|0
1653386410000|2022-05-24 10:00:10|7950.08|7950.08|7950.08|7950.08|7950.08|7950.08|7950.08|7950.08|0
1653386420000|2022-05-24 10:00:20|7950.06|7950.06|7949.78|7949.78|7950.06|7950.06|7949.78|7949.78|0
1653386430000|2022-05-24 10:00:30|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|7949.81|0
1653386460000|2022-05-24 10:01:00|7949.53|7949.53|7949.53|7949.53|7949.53|7949.53|7949.53|7949.53|0
1653386470000|2022-05-24 10:01:10|7950.66|7950.66|7949.53|7949.53|7950.66|7950.66|7949.53|7949.53|0
1653386480000|2022-05-24 10:01:20|7949.24|7949.24|7949.49|7949.49|7949.53|7949.53|7949.24|7949.24|0
1653386490000|2022-05-24 10:01:30|7949.46|7949.46|7949.46|7949.46|7949.46|7949.46|7949.46|7949.46|0
1653386510000|2022-05-24 10:01:50|7948.33|7948.33|7948.33|7948.33|7948.33|7948.33|7948.33|7948.33|0
1653386580000|2022-05-24 10:03:00|7946.92|7946.92|7946.63|7946.63|7946.92|7946.92|7946.63|7946.63|0
1653386590000|2022-05-24 10:03:10|7947.2|7947.2|7949.74|7949.74|7949.74|7949.74|7947.2|7947.2|0
1653386610000|2022-05-24 10:03:30|7950.03|7950.03|7950.06|7950.06|7950.06|7950.06|7950.03|7950.03|0
1653386620000|2022-05-24 10:03:40|7949.78|7949.78|7949.8|7949.8|7949.8|7949.8|7949.78|7949.78|0
1653386630000|2022-05-24 10:03:50|7950.93|7950.93|7950.93|7950.93|7950.93|7950.93|7950.93|7950.93|0
1653386650000|2022-05-24 10:04:10|7950.36|7950.36|7944.43|7944.43|7950.36|7950.36|7944.43|7944.43|0
1653386690000|2022-05-24 10:04:50|7944.49|7944.49|7944.49|7944.49|7944.49|7944.49|7944.2|7944.2|0
1653386700000|2022-05-24 10:05:00|7944.46|7944.46|7944.46|7944.46|7944.46|7944.46|7944.46|7944.46|0
1653386720000|2022-05-24 10:05:20|7944.18|7944.18|7944.46|7944.46|7944.46|7944.46|7944.18|7944.18|0
1653386730000|2022-05-24 10:05:30|7943.33|7943.33|7943.33|7943.33|7943.33|7943.33|7943.33|7943.33|0
1653386740000|2022-05-24 10:05:40|7943.05|7943.05|7943.06|7943.06|7943.06|7943.06|7942.76|7942.76|0
1653386750000|2022-05-24 10:05:50|7942.78|7942.78|7943.27|7943.27|7943.27|7943.27|7942.44|7942.44|0
1653386760000|2022-05-24 10:06:00|7942.98|7942.98|7943|7943|7943|7943|7942.96|7942.96|0
1653386770000|2022-05-24 10:06:10|7944.13|7944.13|7946.68|7946.68|7946.68|7946.68|7944.13|7944.13|0
1653386780000|2022-05-24 10:06:20|7946.69|7946.69|7946.69|7946.69|7946.69|7946.69|7946.69|7946.69|0
1653386790000|2022-05-24 10:06:30|7946.97|7946.97|7947.26|7947.26|7947.26|7947.26|7946.97|7946.97|0
1653386800000|2022-05-24 10:06:40|7947.15|7947.15|7946.97|7946.97|7947.26|7947.26|7946.97|7946.97|0
1653386810000|2022-05-24 10:06:50|7948.1|7948.1|7946.83|7946.83|7948.1|7948.1|7946.83|7946.83|0
1653386820000|2022-05-24 10:07:00|7946.55|7946.55|7946.27|7946.27|7946.55|7946.55|7946.27|7946.27|0
1653386830000|2022-05-24 10:07:10|7946.29|7946.29|7944.82|7944.82|7946.29|7946.29|7944.82|7944.82|0
1653386840000|2022-05-24 10:07:20|7944.25|7944.25|7940.55|7940.55|7944.25|7944.25|7939.42|7939.42|0
1653386850000|2022-05-24 10:07:30|7940.59|7940.59|7939.46|7939.46|7940.59|7940.59|7939.46|7939.46|0
1653386860000|2022-05-24 10:07:40|7938.89|7938.89|7939.8|7939.8|7940.87|7940.87|7938.89|7938.89|0
1653386870000|2022-05-24 10:07:50|7939.76|7939.76|7940.32|7940.32|7940.32|7940.32|7939.19|7939.19|0
1653386880000|2022-05-24 10:08:00|7940.33|7940.33|7940.33|7940.33|7940.35|7940.35|7940.33|7940.33|0
1653386890000|2022-05-24 10:08:10|7940.31|7940.31|7940.31|7940.31|7940.31|7940.31|7940.31|7940.31|0
1653386900000|2022-05-24 10:08:20|7940.59|7940.59|7942.01|7942.01|7942.01|7942.01|7940.59|7940.59|0
1653386910000|2022-05-24 10:08:30|7940.88|7940.88|7939.75|7939.75|7940.88|7940.88|7939.75|7939.75|0
1653386920000|2022-05-24 10:08:40|7940.88|7940.88|7940.88|7940.88|7940.88|7940.88|7940.88|7940.88|0
1653386930000|2022-05-24 10:08:50|7939.75|7939.75|7942.01|7942.01|7942.01|7942.01|7939.75|7939.75|0
1653386940000|2022-05-24 10:09:00|7939.47|7939.47|7939.47|7939.47|7939.47|7939.47|7939.47|7939.47|0
1653386950000|2022-05-24 10:09:10|7940.32|7940.32|7941.42|7941.42|7941.42|7941.42|7940.32|7940.32|0
1653386960000|2022-05-24 10:09:20|7940.29|7940.29|7940.29|7940.29|7940.29|7940.29|7940.29|7940.29|0
1653386970000|2022-05-24 10:09:30|7940.86|7940.86|7940.86|7940.86|7940.86|7940.86|7940.86|7940.86|0
1653386990000|2022-05-24 10:09:50|7940.57|7940.57|7937.75|7937.75|7940.57|7940.57|7937.75|7937.75|0
1653387010000|2022-05-24 10:10:10|7938.88|7938.88|7939.3|7939.3|7939.3|7939.3|7938.88|7938.88|0
1653387020000|2022-05-24 10:10:20|7940.43|7940.43|7940.43|7940.43|7940.43|7940.43|7940.43|7940.43|0
1653387070000|2022-05-24 10:11:10|7941.56|7941.56|7940.43|7940.43|7941.56|7941.56|7940.43|7940.43|0
1653387080000|2022-05-24 10:11:20|7940.44|7940.44|7941.01|7941.01|7941.01|7941.01|7940.44|7940.44|0
1653387090000|2022-05-24 10:11:30|7941.29|7941.29|7942.46|7942.46|7942.46|7942.46|7941.29|7941.29|0
1653387100000|2022-05-24 10:11:40|7942.47|7942.47|7942.19|7942.19|7942.47|7942.47|7942.19|7942.19|0
1653387110000|2022-05-24 10:11:50|7942.27|7942.27|7942.27|7942.27|7942.27|7942.27|7942.27|7942.27|0
1653387120000|2022-05-24 10:12:00|7942.55|7942.55|7943.74|7943.74|7943.74|7943.74|7942.55|7942.55|0
1653387130000|2022-05-24 10:12:10|7946|7946|7946|7946|7946.01|7946.01|7946|7946|0
1653387140000|2022-05-24 10:12:20|7945.72|7945.72|7946|7946|7946|7946|7944.87|7944.87|0
1653387150000|2022-05-24 10:12:30|7947.13|7947.13|7948.83|7948.83|7948.83|7948.83|7947.13|7947.13|0
1653387180000|2022-05-24 10:13:00|7948.54|7948.54|7948.26|7948.26|7948.54|7948.54|7948.26|7948.26|0
1653387200000|2022-05-24 10:13:20|7947.98|7947.98|7947.6|7947.6|7947.98|7947.98|7947.6|7947.6|0
1653387210000|2022-05-24 10:13:30|7947.31|7947.31|7947.54|7947.54|7947.6|7947.6|7947.31|7947.31|0
1653387220000|2022-05-24 10:13:40|7947.25|7947.25|7947.25|7947.25|7947.25|7947.25|7947.25|7947.25|0
1653387240000|2022-05-24 10:14:00|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|0
1653387260000|2022-05-24 10:14:20|7945|7945|7945.31|7945.31|7945.31|7945.31|7945|7945|0
1653387270000|2022-05-24 10:14:30|7945.28|7945.28|7945.57|7945.57|7946.69|7946.69|7945.28|7945.28|0
1653387280000|2022-05-24 10:14:40|7945|7945|7943.26|7943.26|7945|7945|7943.26|7943.26|0
1653387290000|2022-05-24 10:14:50|7942.98|7942.98|7942.98|7942.98|7942.98|7942.98|7942.98|7942.98|0
1653387300000|2022-05-24 10:15:00|7942.95|7942.95|7943.23|7943.23|7943.52|7943.52|7942.95|7942.95|0
1653387330000|2022-05-24 10:15:30|7942.95|7942.95|7943.52|7943.52|7943.52|7943.52|7942.95|7942.95|0
1653387340000|2022-05-24 10:15:40|7944.65|7944.65|7945.5|7945.5|7945.5|7945.5|7944.65|7944.65|0
1653387350000|2022-05-24 10:15:50|7945.21|7945.21|7945.21|7945.21|7945.21|7945.21|7945.21|7945.21|0
1653387360000|2022-05-24 10:16:00|7946.34|7946.34|7946.91|7946.91|7946.91|7946.91|7946.34|7946.34|0
1653387370000|2022-05-24 10:16:10|7948.04|7948.04|7948.04|7948.04|7948.04|7948.04|7948.04|7948.04|0
1653387390000|2022-05-24 10:16:30|7947.75|7947.75|7947.75|7947.75|7947.75|7947.75|7947.75|7947.75|0
1653387400000|2022-05-24 10:16:40|7950.01|7950.01|7950.58|7950.58|7950.58|7950.58|7950.01|7950.01|0
1653387420000|2022-05-24 10:17:00|7951.15|7951.15|7951.15|7951.15|7951.15|7951.15|7951.15|7951.15|0
1653387430000|2022-05-24 10:17:10|7950.02|7950.02|7950.02|7950.02|7950.02|7950.02|7950.02|7950.02|0
1653387440000|2022-05-24 10:17:20|7950.3|7950.3|7951.41|7951.41|7951.41|7951.41|7950.28|7950.28|0
1653387450000|2022-05-24 10:17:30|7951.36|7951.36|7951.36|7951.36|7951.36|7951.36|7951.36|7951.36|0
1653387490000|2022-05-24 10:18:10|7951.42|7951.42|7951.4|7951.4|7951.42|7951.42|7951.4|7951.4|0
1653387500000|2022-05-24 10:18:20|7949.99|7949.99|7951.12|7951.12|7951.12|7951.12|7949.99|7949.99|0
1653387510000|2022-05-24 10:18:30|7951.09|7951.09|7951.66|7951.66|7951.66|7951.66|7951.09|7951.09|0
1653387520000|2022-05-24 10:18:40|7952.78|7952.78|7954.48|7954.48|7954.48|7954.48|7952.78|7952.78|0
1653387540000|2022-05-24 10:19:00|7953.91|7953.91|7954.2|7954.2|7954.2|7954.2|7953.91|7953.91|0
1653387550000|2022-05-24 10:19:10|7954.28|7954.28|7954.28|7954.28|7954.28|7954.28|7954.28|7954.28|0
1653387560000|2022-05-24 10:19:20|7954.56|7954.56|7956.18|7956.18|7956.18|7956.18|7954.56|7954.56|0
1653387570000|2022-05-24 10:19:30|7957.31|7957.31|7958.71|7958.71|7958.71|7958.71|7957.31|7957.31|0
1653387580000|2022-05-24 10:19:40|7958.73|7958.73|7958.75|7958.75|7958.75|7958.75|7958.73|7958.73|0
1653387590000|2022-05-24 10:19:50|7957.34|7957.34|7955.59|7955.59|7957.62|7957.62|7955.59|7955.59|0
1653387600000|2022-05-24 10:20:00|7952.2|7952.2|7951.49|7951.49|7952.2|7952.2|7950.42|7950.42|0
1653387610000|2022-05-24 10:20:10|7951.57|7951.57|7951.73|7951.73|7951.87|7951.87|7951.57|7951.57|0
1653387620000|2022-05-24 10:20:20|7951.16|7951.16|7951.45|7951.45|7951.45|7951.45|7950.03|7950.03|0
1653387630000|2022-05-24 10:20:30|7951.73|7951.73|7951.69|7951.69|7951.73|7951.73|7951.69|7951.69|0
1653387640000|2022-05-24 10:20:40|7951.73|7951.73|7951.73|7951.73|7951.73|7951.73|7951.73|7951.73|0
1653387650000|2022-05-24 10:20:50|7951.74|7951.74|7951.74|7951.74|7951.74|7951.74|7951.74|7951.74|0
1653387660000|2022-05-24 10:21:00|7952.03|7952.03|7957.15|7957.15|7957.15|7957.15|7952.03|7952.03|0
1653387680000|2022-05-24 10:21:20|7957.72|7957.72|7957.72|7957.72|7957.72|7957.72|7957.72|7957.72|0
1653387690000|2022-05-24 10:21:30|7958|7958|7956.31|7956.31|7958|7958|7956.31|7956.31|0
1653387700000|2022-05-24 10:21:40|7955.18|7955.18|7955.14|7955.14|7955.18|7955.18|7955.14|7955.14|0
1653387710000|2022-05-24 10:21:50|7955.7|7955.7|7955.7|7955.7|7955.7|7955.7|7955.7|7955.7|0
1653387720000|2022-05-24 10:22:00|7956.55|7956.55|7957.39|7957.39|7957.39|7957.39|7956.26|7956.26|0
1653387730000|2022-05-24 10:22:10|7957.41|7957.41|7957.96|7957.96|7957.96|7957.96|7957.39|7957.39|0
1653387740000|2022-05-24 10:22:20|7957.94|7957.94|7961.05|7961.05|7961.05|7961.05|7957.94|7957.94|0
1653387760000|2022-05-24 10:22:40|7960.48|7960.48|7960.76|7960.76|7960.76|7960.76|7960.48|7960.48|0
1653387770000|2022-05-24 10:22:50|7961.89|7961.89|7963.03|7963.03|7963.03|7963.03|7961.89|7961.89|0
1653387780000|2022-05-24 10:23:00|7962.74|7962.74|7961.68|7961.68|7962.78|7962.78|7961.65|7961.65|0
1653387790000|2022-05-24 10:23:10|7961.4|7961.4|7960.49|7960.49|7961.4|7961.4|7960.49|7960.49|0
1653387800000|2022-05-24 10:23:20|7959.36|7959.36|7959.93|7959.93|7959.93|7959.93|7959.36|7959.36|0
1653387810000|2022-05-24 10:23:30|7959.65|7959.65|7959.08|7959.08|7959.65|7959.65|7959.08|7959.08|0
1653387830000|2022-05-24 10:23:50|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|7958.8|0
1653387840000|2022-05-24 10:24:00|7958.78|7958.78|7959.09|7959.09|7959.09|7959.09|7958.78|7958.78|0
1653387850000|2022-05-24 10:24:10|7959.38|7959.38|7959.64|7959.64|7959.64|7959.64|7959.36|7959.36|0
1653387860000|2022-05-24 10:24:20|7960.77|7960.77|7960.77|7960.77|7961.9|7961.9|7960.77|7960.77|0
1653387880000|2022-05-24 10:24:40|7959.08|7959.08|7959.36|7959.36|7959.36|7959.36|7959.08|7959.08|0
1653387890000|2022-05-24 10:24:50|7960.49|7960.49|7960.52|7960.52|7960.52|7960.52|7960.49|7960.49|0
1653387900000|2022-05-24 10:25:00|7960.49|7960.49|7962.47|7962.47|7962.47|7962.47|7960.49|7960.49|0
1653387930000|2022-05-24 10:25:30|7962.18|7962.18|7959.64|7959.64|7962.18|7962.18|7959.64|7959.64|0
1653387940000|2022-05-24 10:25:40|7959.08|7959.08|7959.08|7959.08|7959.08|7959.08|7959.08|7959.08|0
1653387960000|2022-05-24 10:26:00|7958.79|7958.79|7959.08|7959.08|7959.08|7959.08|7958.79|7958.79|0
1653387970000|2022-05-24 10:26:10|7959.36|7959.36|7959.36|7959.36|7959.36|7959.36|7959.36|7959.36|0
1653387980000|2022-05-24 10:26:20|7959.64|7959.64|7959.64|7959.64|7959.64|7959.64|7959.64|7959.64|0
1653387990000|2022-05-24 10:26:30|7958.51|7958.51|7959.64|7959.64|7959.64|7959.64|7958.51|7958.51|0
1653388010000|2022-05-24 10:26:50|7959.93|7959.93|7961.05|7961.05|7962.47|7962.47|7959.93|7959.93|0
1653388030000|2022-05-24 10:27:10|7961.08|7961.08|7961.08|7961.08|7961.08|7961.08|7961.08|7961.08|0
1653388040000|2022-05-24 10:27:20|7962.21|7962.21|7962.21|7962.21|7962.21|7962.21|7962.21|7962.21|0
1653388050000|2022-05-24 10:27:30|7962.77|7962.77|7962.77|7962.77|7962.77|7962.77|7962.77|7962.77|0
1653388060000|2022-05-24 10:27:40|7962.49|7962.49|7961.08|7961.08|7962.49|7962.49|7961.08|7961.08|0
1653388070000|2022-05-24 10:27:50|7959.95|7959.95|7960.52|7960.52|7961.65|7961.65|7959.95|7959.95|0
1653388080000|2022-05-24 10:28:00|7960.55|7960.55|7963.42|7963.42|7963.42|7963.42|7960.55|7960.55|0
1653388110000|2022-05-24 10:28:30|7963.99|7963.99|7963.7|7963.7|7963.99|7963.99|7963.7|7963.7|0
1653388130000|2022-05-24 10:28:50|7965.11|7965.11|7965.4|7965.4|7965.4|7965.4|7965.11|7965.11|0
1653388140000|2022-05-24 10:29:00|7966.53|7966.53|7966.53|7966.53|7966.53|7966.53|7966.53|7966.53|0
1653388150000|2022-05-24 10:29:10|7966.24|7966.24|7966.24|7966.24|7966.24|7966.24|7966.24|7966.24|0
1653388160000|2022-05-24 10:29:20|7965.11|7965.11|7965.11|7965.11|7965.11|7965.11|7965.11|7965.11|0
1653388170000|2022-05-24 10:29:30|7966.24|7966.24|7968.5|7968.5|7968.5|7968.5|7966.24|7966.24|0
1653388180000|2022-05-24 10:29:40|7967.37|7967.37|7968.5|7968.5|7968.5|7968.5|7967.37|7967.37|0
1653388190000|2022-05-24 10:29:50|7967.37|7967.37|7968.5|7968.5|7968.5|7968.5|7967.37|7967.37|0
1653388200000|2022-05-24 10:30:00|7968.45|7968.45|7968.45|7968.45|7968.45|7968.45|7968.45|7968.45|0
1653388210000|2022-05-24 10:30:10|7967.32|7967.32|7967.32|7967.32|7967.32|7967.32|7967.32|7967.32|0
1653388230000|2022-05-24 10:30:30|7967.88|7967.88|7967.88|7967.88|7967.88|7967.88|7967.88|7967.88|0
1653388240000|2022-05-24 10:30:40|7967.32|7967.32|7965.62|7965.62|7967.32|7967.32|7965.62|7965.62|0
1653388270000|2022-05-24 10:31:10|7965.68|7965.68|7965.69|7965.69|7965.69|7965.69|7965.68|7965.68|0
1653388280000|2022-05-24 10:31:20|7965.41|7965.41|7965.41|7965.41|7965.41|7965.41|7965.41|7965.41|0
1653388300000|2022-05-24 10:31:40|7965.97|7965.97|7965.67|7965.67|7965.97|7965.97|7965.59|7965.59|0
1653388310000|2022-05-24 10:31:50|7966.8|7966.8|7968.49|7968.49|7968.49|7968.49|7966.8|7966.8|0
1653388330000|2022-05-24 10:32:10|7968.78|7968.78|7968.78|7968.78|7968.78|7968.78|7968.78|7968.78|0
1653388340000|2022-05-24 10:32:20|7967.65|7967.65|7969.4|7969.4|7969.68|7969.68|7967.65|7967.65|0
1653388350000|2022-05-24 10:32:30|7969.39|7969.39|7969.67|7969.67|7969.67|7969.67|7969.39|7969.39|0
1653388360000|2022-05-24 10:32:40|7969.39|7969.39|7968.82|7968.82|7969.39|7969.39|7968.82|7968.82|0
1653388400000|2022-05-24 10:33:20|7969.39|7969.39|7969.39|7969.39|7969.39|7969.39|7969.39|7969.39|0
1653388410000|2022-05-24 10:33:30|7969.44|7969.44|7970.48|7970.48|7970.76|7970.76|7969.41|7969.41|0
1653388420000|2022-05-24 10:33:40|7970.76|7970.76|7970.43|7970.43|7970.76|7970.76|7970.43|7970.43|0
1653388430000|2022-05-24 10:33:50|7970.72|7970.72|7970.16|7970.16|7970.72|7970.72|7970.15|7970.15|0
1653388440000|2022-05-24 10:34:00|7970.13|7970.13|7966.46|7966.46|7970.13|7970.13|7966.46|7966.46|0
1653388460000|2022-05-24 10:34:20|7966.5|7966.5|7967.94|7967.94|7967.94|7967.94|7966.5|7966.5|0
1653388470000|2022-05-24 10:34:30|7968.79|7968.79|7968.79|7968.79|7968.79|7968.79|7968.79|7968.79|0
1653388480000|2022-05-24 10:34:40|7969.93|7969.93|7968.8|7968.8|7970.21|7970.21|7968.8|7968.8|0
1653388490000|2022-05-24 10:34:50|7968.52|7968.52|7968.52|7968.52|7968.52|7968.52|7968.52|7968.52|0
1653388500000|2022-05-24 10:35:00|7968.23|7968.23|7969.35|7969.35|7969.36|7969.36|7968.23|7968.23|0
1653388510000|2022-05-24 10:35:10|7969.37|7969.37|7969.39|7969.39|7969.39|7969.39|7969.37|7969.37|0
1653388530000|2022-05-24 10:35:30|7969.11|7969.11|7969.11|7969.11|7969.11|7969.11|7969.11|7969.11|0
1653388560000|2022-05-24 10:36:00|7970.81|7970.81|7971.47|7971.47|7971.47|7971.47|7970.81|7970.81|0
1653388570000|2022-05-24 10:36:10|7971.19|7971.19|7971.19|7971.19|7971.19|7971.19|7971.19|7971.19|0
1653388580000|2022-05-24 10:36:20|7971.15|7971.15|7971.14|7971.14|7971.15|7971.15|7971.14|7971.14|0
1653388590000|2022-05-24 10:36:30|7971.42|7971.42|7971.14|7971.14|7971.42|7971.42|7971.14|7971.14|0
1653388600000|2022-05-24 10:36:40|7972.83|7972.83|7971.7|7971.7|7972.83|7972.83|7971.7|7971.7|0
1653388610000|2022-05-24 10:36:50|7971.42|7971.42|7970.8|7970.8|7971.7|7971.7|7970.8|7970.8|0
1653388620000|2022-05-24 10:37:00|7969.67|7969.67|7967.41|7967.41|7969.67|7969.67|7967.41|7967.41|0
1653388630000|2022-05-24 10:37:10|7967.37|7967.37|7967.4|7967.4|7967.4|7967.4|7967.37|7967.37|0
1653388640000|2022-05-24 10:37:20|7965.43|7965.43|7963.66|7963.66|7965.43|7965.43|7963.66|7963.66|0
1653388660000|2022-05-24 10:37:40|7964.79|7964.79|7964.79|7964.79|7964.79|7964.79|7964.79|7964.79|0
1653388670000|2022-05-24 10:37:50|7965.92|7965.92|7966.52|7966.52|7966.52|7966.52|7965.92|7965.92|0
1653388700000|2022-05-24 10:38:20|7965.39|7965.39|7964.54|7964.54|7965.39|7965.39|7964.54|7964.54|0
1653388720000|2022-05-24 10:38:40|7964.82|7964.82|7966.24|7966.24|7966.24|7966.24|7964.82|7964.82|0
1653388740000|2022-05-24 10:39:00|7967.36|7967.36|7966.24|7966.24|7967.36|7967.36|7966.24|7966.24|0
1653388770000|2022-05-24 10:39:30|7966.52|7966.52|7966.52|7966.52|7966.52|7966.52|7966.52|7966.52|0
1653388790000|2022-05-24 10:39:50|7965.95|7965.95|7965.95|7965.95|7965.95|7965.95|7965.95|7965.95|0
1653388810000|2022-05-24 10:40:10|7966.24|7966.24|7966.24|7966.24|7966.24|7966.24|7966.24|7966.24|0
1653388820000|2022-05-24 10:40:20|7966.8|7966.8|7967.41|7967.41|7967.41|7967.41|7966.28|7966.28|0
1653388830000|2022-05-24 10:40:30|7966.28|7966.28|7966.28|7966.28|7966.28|7966.28|7966.28|7966.28|0
1653388850000|2022-05-24 10:40:50|7966.29|7966.29|7966.59|7966.59|7966.59|7966.59|7966.29|7966.29|0
1653388860000|2022-05-24 10:41:00|7966.57|7966.57|7965.45|7965.45|7966.58|7966.58|7965.45|7965.45|0
1653388870000|2022-05-24 10:41:10|7965.49|7965.49|7967.18|7967.18|7967.18|7967.18|7965.49|7965.49|0
1653388880000|2022-05-24 10:41:20|7967.47|7967.47|7967.18|7967.18|7967.47|7967.47|7967.18|7967.18|0
1653388890000|2022-05-24 10:41:30|7968.31|7968.31|7968.31|7968.31|7968.6|7968.6|7968.31|7968.31|0
1653388900000|2022-05-24 10:41:40|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|0
1653388910000|2022-05-24 10:41:50|7968.6|7968.6|7968.6|7968.6|7968.6|7968.6|7968.6|7968.6|0
1653388930000|2022-05-24 10:42:10|7967.47|7967.47|7967.43|7967.43|7967.47|7967.47|7967.43|7967.43|0
1653388940000|2022-05-24 10:42:20|7967.39|7967.39|7967.39|7967.39|7967.39|7967.39|7967.39|7967.39|0
1653388950000|2022-05-24 10:42:30|7967.41|7967.41|7967.41|7967.41|7967.41|7967.41|7967.41|7967.41|0
1653388960000|2022-05-24 10:42:40|7967.69|7967.69|7967.69|7967.69|7967.69|7967.69|7967.69|7967.69|0
1653388970000|2022-05-24 10:42:50|7967.71|7967.71|7966.86|7966.86|7967.71|7967.71|7966.86|7966.86|0
1653388980000|2022-05-24 10:43:00|7965.73|7965.73|7965.73|7965.73|7965.73|7965.73|7965.73|7965.73|0
1653388990000|2022-05-24 10:43:10|7965.7|7965.7|7965.7|7965.7|7966.27|7966.27|7965.7|7965.7|0
1653389000000|2022-05-24 10:43:20|7964.57|7964.57|7964.57|7964.57|7964.57|7964.57|7964.57|7964.57|0
1653389010000|2022-05-24 10:43:30|7965.7|7965.7|7964.28|7964.28|7965.7|7965.7|7964.28|7964.28|0
1653389020000|2022-05-24 10:43:40|7963.16|7963.16|7963.16|7963.16|7963.16|7963.16|7963.16|7963.16|0
1653389030000|2022-05-24 10:43:50|7963.44|7963.44|7963.44|7963.44|7963.44|7963.44|7963.44|7963.44|0
1653389040000|2022-05-24 10:44:00|7963.16|7963.16|7963.16|7963.16|7963.16|7963.16|7963.16|7963.16|0
1653389050000|2022-05-24 10:44:10|7962.03|7962.03|7958.83|7958.83|7962.03|7962.03|7958.07|7958.07|0
1653389060000|2022-05-24 10:44:20|7959.12|7959.12|7958.92|7958.92|7959.12|7959.12|7958.83|7958.83|0
1653389070000|2022-05-24 10:44:30|7959.48|7959.48|7960.61|7960.61|7960.62|7960.62|7959.48|7959.48|0
1653389090000|2022-05-24 10:44:50|7960.9|7960.9|7961.18|7961.18|7961.18|7961.18|7960.9|7960.9|0
1653389100000|2022-05-24 10:45:00|7960.9|7960.9|7959.75|7959.75|7960.9|7960.9|7958.9|7958.9|0
1653389110000|2022-05-24 10:45:10|7960.32|7960.32|7959.75|7959.75|7960.32|7960.32|7959.75|7959.75|0
1653389120000|2022-05-24 10:45:20|7959.46|7959.46|7958.05|7958.05|7959.46|7959.46|7958.05|7958.05|0
1653389130000|2022-05-24 10:45:30|7957.49|7957.49|7957.15|7957.15|7957.49|7957.49|7956.86|7956.86|0
1653389150000|2022-05-24 10:45:50|7956.86|7956.86|7955.74|7955.74|7956.86|7956.86|7955.74|7955.74|0
1653389180000|2022-05-24 10:46:20|7956.02|7956.02|7956.02|7956.02|7956.02|7956.02|7956.02|7956.02|0
1653389200000|2022-05-24 10:46:40|7956|7956|7956|7956|7956|7956|7956|7956|0
1653389210000|2022-05-24 10:46:50|7957.41|7957.41|7958.83|7958.83|7958.83|7958.83|7957.41|7957.41|0
1653389220000|2022-05-24 10:47:00|7958.26|7958.26|7958.49|7958.49|7958.54|7958.54|7958.26|7958.26|0
1653389230000|2022-05-24 10:47:10|7959.06|7959.06|7959.06|7959.06|7959.06|7959.06|7959.06|7959.06|0
1653389250000|2022-05-24 10:47:30|7958.96|7958.96|7960.72|7960.72|7960.72|7960.72|7958.96|7958.96|0
1653389260000|2022-05-24 10:47:40|7960.7|7960.7|7960.67|7960.67|7960.7|7960.7|7960.67|7960.67|0
1653389270000|2022-05-24 10:47:50|7960.95|7960.95|7960.91|7960.91|7960.95|7960.95|7960.91|7960.91|0
1653389280000|2022-05-24 10:48:00|7960.63|7960.63|7958.05|7958.05|7960.63|7960.63|7958.05|7958.05|0
1653389290000|2022-05-24 10:48:10|7959.47|7959.47|7960.6|7960.6|7960.88|7960.88|7959.47|7959.47|0
1653389300000|2022-05-24 10:48:20|7961.16|7961.16|7961.16|7961.16|7961.16|7961.16|7961.16|7961.16|0
1653389310000|2022-05-24 10:48:30|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|0
1653389320000|2022-05-24 10:48:40|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|0
1653389330000|2022-05-24 10:48:50|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|0
1653389350000|2022-05-24 10:49:10|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|7961.49|0
1653389370000|2022-05-24 10:49:30|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|7961.2|0
1653389380000|2022-05-24 10:49:40|7960.92|7960.92|7958.66|7958.66|7960.92|7960.92|7958.66|7958.66|0
1653389390000|2022-05-24 10:49:50|7955.55|7955.55|7955.84|7955.84|7955.84|7955.84|7955.55|7955.55|0
1653389400000|2022-05-24 10:50:00|7954.7|7954.7|7955.27|7955.27|7955.27|7955.27|7954.7|7954.7|0
1653389410000|2022-05-24 10:50:10|7954.7|7954.7|7954.7|7954.7|7954.7|7954.7|7954.7|7954.7|0
1653389420000|2022-05-24 10:50:20|7954.66|7954.66|7953.44|7953.44|7954.66|7954.66|7953.44|7953.44|0
1653389430000|2022-05-24 10:50:30|7954.56|7954.56|7954.58|7954.58|7954.58|7954.58|7954.3|7954.3|0
1653389460000|2022-05-24 10:51:00|7952.04|7952.04|7949.02|7949.02|7952.04|7952.04|7948.91|7948.91|0
1653389480000|2022-05-24 10:51:20|7948.99|7948.99|7950.41|7950.41|7951.82|7951.82|7948.99|7948.99|0
1653389490000|2022-05-24 10:51:30|7950.12|7950.12|7950.12|7950.12|7950.12|7950.12|7950.12|7950.12|0
1653389500000|2022-05-24 10:51:40|7950.41|7950.41|7952.65|7952.65|7952.67|7952.67|7950.41|7950.41|0
1653389510000|2022-05-24 10:51:50|7952.8|7952.8|7952.52|7952.52|7952.8|7952.8|7952.52|7952.52|0
1653389520000|2022-05-24 10:52:00|7952.58|7952.58|7953.15|7953.15|7953.15|7953.15|7952.54|7952.54|0
1653389530000|2022-05-24 10:52:10|7953.21|7953.21|7953.21|7953.21|7953.21|7953.21|7953.21|7953.21|0
1653389540000|2022-05-24 10:52:20|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|0
1653389550000|2022-05-24 10:52:30|7955.47|7955.47|7955.21|7955.21|7955.49|7955.49|7955.21|7955.21|0
1653389570000|2022-05-24 10:52:50|7956.06|7956.06|7957.19|7957.19|7957.19|7957.19|7956.06|7956.06|0
1653389580000|2022-05-24 10:53:00|7957.23|7957.23|7957.23|7957.23|7957.23|7957.23|7957.23|7957.23|0
1653389590000|2022-05-24 10:53:10|7957.25|7957.25|7957.25|7957.25|7957.25|7957.25|7957.25|7957.25|0
1653389600000|2022-05-24 10:53:20|7958.38|7958.38|7958.38|7958.38|7958.38|7958.38|7958.38|7958.38|0
1653389610000|2022-05-24 10:53:30|7958.1|7958.1|7958.1|7958.1|7958.1|7958.1|7958.1|7958.1|0
1653389620000|2022-05-24 10:53:40|7957.82|7957.82|7957.82|7957.82|7957.82|7957.82|7957.82|7957.82|0
1653389630000|2022-05-24 10:53:50|7958.1|7958.1|7958.1|7958.1|7958.1|7958.1|7958.1|7958.1|0
1653389640000|2022-05-24 10:54:00|7959.23|7959.23|7961.59|7961.59|7961.59|7961.59|7959.23|7959.23|0
1653389650000|2022-05-24 10:54:10|7962.16|7962.16|7963.57|7963.57|7963.57|7963.57|7962.16|7962.16|0
1653389680000|2022-05-24 10:54:40|7964.42|7964.42|7964.42|7964.42|7964.42|7964.42|7964.42|7964.42|0
1653389690000|2022-05-24 10:54:50|7964.44|7964.44|7965.53|7965.53|7965.53|7965.53|7964.4|7964.4|0
1653389700000|2022-05-24 10:55:00|7966.66|7966.66|7966.94|7966.94|7966.94|7966.94|7966.66|7966.66|0
1653389720000|2022-05-24 10:55:20|7967.23|7967.23|7967.51|7967.51|7967.51|7967.51|7967.23|7967.23|0
1653389730000|2022-05-24 10:55:30|7967.57|7967.57|7968.68|7968.68|7968.7|7968.7|7967.57|7967.57|0
1653389740000|2022-05-24 10:55:40|7968.11|7968.11|7971.01|7971.01|7971.01|7971.01|7968.11|7968.11|0
1653389750000|2022-05-24 10:55:50|7971.03|7971.03|7971.02|7971.02|7971.07|7971.07|7971.01|7971.01|0
1653389770000|2022-05-24 10:56:10|7973.28|7973.28|7972.15|7972.15|7973.28|7973.28|7972.15|7972.15|0
1653389780000|2022-05-24 10:56:20|7971.02|7971.02|7970.7|7970.7|7971.02|7971.02|7970.7|7970.7|0
1653389790000|2022-05-24 10:56:30|7969.28|7969.28|7968.72|7968.72|7969.28|7969.28|7968.72|7968.72|0
1653389800000|2022-05-24 10:56:40|7969.85|7969.85|7971.82|7971.82|7971.82|7971.82|7969.85|7969.85|0
1653389810000|2022-05-24 10:56:50|7971.81|7971.81|7971.81|7971.81|7971.81|7971.81|7971.81|7971.81|0
1653389820000|2022-05-24 10:57:00|7972.09|7972.09|7971.81|7971.81|7972.09|7972.09|7971.81|7971.81|0
1653389830000|2022-05-24 10:57:10|7970.39|7970.39|7970.11|7970.11|7970.39|7970.39|7970.11|7970.11|0
1653389850000|2022-05-24 10:57:30|7971.24|7971.24|7971.24|7971.24|7971.24|7971.24|7970.96|7970.96|0
1653389860000|2022-05-24 10:57:40|7971.52|7971.52|7971.52|7971.52|7971.52|7971.52|7971.52|7971.52|0
1653389870000|2022-05-24 10:57:50|7970.96|7970.96|7971.51|7971.51|7971.51|7971.51|7970.94|7970.94|0
1653389890000|2022-05-24 10:58:10|7971.49|7971.49|7971.49|7971.49|7971.49|7971.49|7971.49|7971.49|0
1653389910000|2022-05-24 10:58:30|7971.77|7971.77|7972.9|7972.9|7972.9|7972.9|7971.77|7971.77|0
1653389930000|2022-05-24 10:58:50|7974.03|7974.03|7974.03|7974.03|7974.03|7974.03|7973.75|7973.75|0
1653389940000|2022-05-24 10:59:00|7973.75|7973.75|7973.18|7973.18|7973.75|7973.75|7973.18|7973.18|0
1653389960000|2022-05-24 10:59:20|7973.46|7973.46|7973.46|7973.46|7973.46|7973.46|7973.46|7973.46|0
1653389980000|2022-05-24 10:59:40|7973.43|7973.43|7972.19|7972.19|7973.43|7973.43|7972.19|7972.19|0
1653389990000|2022-05-24 10:59:50|7971.07|7971.07|7969.67|7969.67|7971.07|7971.07|7969.65|7969.65|0
1653390000000|2022-05-24 11:00:00|7969.95|7969.95|7970.45|7970.45|7970.45|7970.45|7968.47|7968.47|0
1653390010000|2022-05-24 11:00:10|7971.58|7971.58|7971.58|7971.58|7971.58|7971.58|7971.58|7971.58|0
1653390020000|2022-05-24 11:00:20|7971.86|7971.86|7972.14|7972.14|7972.14|7972.14|7971.86|7971.86|0
1653390030000|2022-05-24 11:00:30|7971.01|7971.01|7971.01|7971.01|7971.01|7971.01|7971.01|7971.01|0
1653390050000|2022-05-24 11:00:50|7969.03|7969.03|7969.32|7969.32|7969.32|7969.32|7969.03|7969.03|0
1653390070000|2022-05-24 11:01:10|7969.34|7969.34|7969.34|7969.34|7969.34|7969.34|7969.34|7969.34|0
1653390080000|2022-05-24 11:01:20|7969.3|7969.3|7969.58|7969.58|7969.58|7969.58|7969.3|7969.3|0
1653390090000|2022-05-24 11:01:30|7969.87|7969.87|7969.02|7969.02|7969.87|7969.87|7969.02|7969.02|0
1653390100000|2022-05-24 11:01:40|7971.27|7971.27|7971.27|7971.27|7971.27|7971.27|7971.27|7971.27|0
1653390110000|2022-05-24 11:01:50|7971.56|7971.56|7971.56|7971.56|7971.56|7971.56|7971.56|7971.56|0
1653390120000|2022-05-24 11:02:00|7971.54|7971.54|7971.57|7971.57|7971.57|7971.57|7971.54|7971.54|0
1653390130000|2022-05-24 11:02:10|7971.85|7971.85|7972.45|7972.45|7972.45|7972.45|7971.85|7971.85|0
1653390140000|2022-05-24 11:02:20|7971.89|7971.89|7971.89|7971.89|7971.89|7971.89|7971.89|7971.89|0
1653390150000|2022-05-24 11:02:30|7971.92|7971.92|7971.92|7971.92|7971.92|7971.92|7971.92|7971.92|0
1653390160000|2022-05-24 11:02:40|7970.23|7970.23|7970.51|7970.51|7970.79|7970.79|7970.23|7970.23|0
1653390170000|2022-05-24 11:02:50|7970.44|7970.44|7971.89|7971.89|7971.89|7971.89|7970.44|7970.44|0
1653390180000|2022-05-24 11:03:00|7971.61|7971.61|7969.88|7969.88|7971.89|7971.89|7969.07|7969.07|0
1653390190000|2022-05-24 11:03:10|7968.75|7968.75|7967.62|7967.62|7968.75|7968.75|7967.62|7967.62|0
1653390200000|2022-05-24 11:03:20|7967.34|7967.34|7968.36|7968.36|7968.36|7968.36|7967.21|7967.21|0
1653390210000|2022-05-24 11:03:30|7968.64|7968.64|7970.06|7970.06|7970.09|7970.09|7968.64|7968.64|0
1653390220000|2022-05-24 11:03:40|7968.94|7968.94|7968.92|7968.92|7968.94|7968.94|7968.65|7968.65|0
1653390230000|2022-05-24 11:03:50|7968.89|7968.89|7968.86|7968.86|7968.89|7968.89|7968.86|7968.86|0
1653390240000|2022-05-24 11:04:00|7969.99|7969.99|7969.7|7969.7|7969.99|7969.99|7969.7|7969.7|0
1653390250000|2022-05-24 11:04:10|7969.42|7969.42|7965.14|7965.14|7969.42|7969.42|7965.14|7965.14|0
1653390270000|2022-05-24 11:04:30|7965.43|7965.43|7966.28|7966.28|7966.28|7966.28|7965.43|7965.43|0
1653390300000|2022-05-24 11:05:00|7965.15|7965.15|7965.15|7965.15|7965.15|7965.15|7965.15|7965.15|0
1653390310000|2022-05-24 11:05:10|7965.13|7965.13|7965.7|7965.7|7965.98|7965.98|7964.85|7964.85|0
1653390320000|2022-05-24 11:05:20|7965.98|7965.98|7966.26|7966.26|7966.26|7966.26|7965.98|7965.98|0
1653390330000|2022-05-24 11:05:30|7965.98|7965.98|7966.05|7966.05|7966.05|7966.05|7965.98|7965.98|0
1653390340000|2022-05-24 11:05:40|7966.33|7966.33|7966.62|7966.62|7966.62|7966.62|7966.33|7966.33|0
1653390350000|2022-05-24 11:05:50|7966.9|7966.9|7965.2|7965.2|7966.9|7966.9|7965.2|7965.2|0
1653390360000|2022-05-24 11:06:00|7965.49|7965.49|7965.49|7965.49|7965.49|7965.49|7965.49|7965.49|0
1653390370000|2022-05-24 11:06:10|7966.62|7966.62|7966.62|7966.62|7966.62|7966.62|7966.62|7966.62|0
1653390390000|2022-05-24 11:06:30|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|7967.18|7967.18|0
1653390400000|2022-05-24 11:06:40|7968.03|7968.03|7970.01|7970.01|7970.01|7970.01|7967.47|7967.47|0
1653390410000|2022-05-24 11:06:50|7970.29|7970.29|7970.29|7970.29|7970.29|7970.29|7970.29|7970.29|0
1653390440000|2022-05-24 11:07:20|7969.72|7969.72|7969.72|7969.72|7969.72|7969.72|7969.72|7969.72|0
1653390460000|2022-05-24 11:07:40|7968.6|7968.6|7968.31|7968.31|7968.6|7968.6|7968.03|7968.03|0
1653390470000|2022-05-24 11:07:50|7968.6|7968.6|7970.29|7970.29|7970.29|7970.29|7968.6|7968.6|0
1653390480000|2022-05-24 11:08:00|7968.03|7968.03|7967.47|7967.47|7968.03|7968.03|7967.47|7967.47|0
1653390510000|2022-05-24 11:08:30|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|7967.75|0
1653390520000|2022-05-24 11:08:40|7968.03|7968.03|7968.88|7968.88|7968.88|7968.88|7968.03|7968.03|0
1653390530000|2022-05-24 11:08:50|7968.92|7968.92|7968.94|7968.94|7968.94|7968.94|7968.92|7968.92|0
1653390540000|2022-05-24 11:09:00|7969.23|7969.23|7970.36|7970.36|7970.36|7970.36|7969.23|7969.23|0
1653390550000|2022-05-24 11:09:10|7970.64|7970.64|7971.78|7971.78|7971.78|7971.78|7970.64|7970.64|0
1653390560000|2022-05-24 11:09:20|7972.92|7972.92|7971.51|7971.51|7972.92|7972.92|7971.51|7971.51|0
1653390570000|2022-05-24 11:09:30|7971.55|7971.55|7971.57|7971.57|7971.57|7971.57|7971.55|7971.55|0
1653390580000|2022-05-24 11:09:40|7972.14|7972.14|7972.14|7972.14|7972.14|7972.14|7972.14|7972.14|0
1653390590000|2022-05-24 11:09:50|7970.44|7970.44|7970.16|7970.16|7970.44|7970.44|7970.16|7970.16|0
1653390600000|2022-05-24 11:10:00|7970.13|7970.13|7968.72|7968.72|7970.13|7970.13|7968.72|7968.72|0
1653390610000|2022-05-24 11:10:10|7968.65|7968.65|7968.68|7968.68|7968.74|7968.74|7968.65|7968.65|0
1653390620000|2022-05-24 11:10:20|7968.4|7968.4|7969.25|7969.25|7969.25|7969.25|7968.4|7968.4|0
1653390630000|2022-05-24 11:10:30|7970.38|7970.38|7970.38|7970.38|7970.38|7970.38|7970.38|7970.38|0
1653390650000|2022-05-24 11:10:50|7968.96|7968.96|7969.03|7969.03|7969.04|7969.04|7968.96|7968.96|0
1653390660000|2022-05-24 11:11:00|7969.31|7969.31|7970.44|7970.44|7970.73|7970.73|7969.31|7969.31|0
1653390670000|2022-05-24 11:11:10|7970.16|7970.16|7970.16|7970.16|7970.16|7970.16|7970.16|7970.16|0
1653390680000|2022-05-24 11:11:20|7969.88|7969.88|7969.88|7969.88|7969.88|7969.88|7969.88|7969.88|0
1653390690000|2022-05-24 11:11:30|7970.16|7970.16|7971.57|7971.57|7971.57|7971.57|7970.16|7970.16|0
1653390700000|2022-05-24 11:11:40|7970.44|7970.44|7970.44|7970.44|7970.44|7970.44|7970.44|7970.44|0
1653390710000|2022-05-24 11:11:50|7970.16|7970.16|7970.08|7970.08|7970.16|7970.16|7970.08|7970.08|0
1653390720000|2022-05-24 11:12:00|7970.65|7970.65|7970.65|7970.65|7970.65|7970.65|7970.65|7970.65|0
1653390730000|2022-05-24 11:12:10|7970.61|7970.61|7970.61|7970.61|7970.61|7970.61|7970.61|7970.61|0
1653390760000|2022-05-24 11:12:40|7968.63|7968.63|7966.87|7966.87|7968.63|7968.63|7966.87|7966.87|0
1653390770000|2022-05-24 11:12:50|7967.16|7967.16|7967.16|7967.16|7967.16|7967.16|7967.16|7967.16|0
1653390780000|2022-05-24 11:13:00|7966.87|7966.87|7966.87|7966.87|7967.16|7967.16|7966.87|7966.87|0
1653390790000|2022-05-24 11:13:10|7966.59|7966.59|7966.87|7966.87|7966.87|7966.87|7966.59|7966.59|0
1653390810000|2022-05-24 11:13:30|7964.05|7964.05|7960.96|7960.96|7964.05|7964.05|7960.96|7960.96|0
1653390820000|2022-05-24 11:13:40|7960.68|7960.68|7962.37|7962.37|7962.37|7962.37|7960.68|7960.68|0
1653390830000|2022-05-24 11:13:50|7962.94|7962.94|7963.74|7963.74|7963.74|7963.74|7962.62|7962.62|0
1653390850000|2022-05-24 11:14:10|7963.72|7963.72|7964.01|7964.01|7964.01|7964.01|7963.72|7963.72|0
1653390860000|2022-05-24 11:14:20|7963.72|7963.72|7962.59|7962.59|7963.72|7963.72|7962.59|7962.59|0
1653390870000|2022-05-24 11:14:30|7962.88|7962.88|7962.88|7962.88|7962.88|7962.88|7962.88|7962.88|0
1653390880000|2022-05-24 11:14:40|7964.01|7964.01|7964.01|7964.01|7964.01|7964.01|7964.01|7964.01|0
1653390900000|2022-05-24 11:15:00|7963.94|7963.94|7963.62|7963.62|7963.94|7963.94|7963.62|7963.62|0
1653390910000|2022-05-24 11:15:10|7964.75|7964.75|7964.75|7964.75|7964.75|7964.75|7964.75|7964.75|0
1653390920000|2022-05-24 11:15:20|7963.62|7963.62|7963.62|7963.62|7963.62|7963.62|7963.62|7963.62|0
1653390930000|2022-05-24 11:15:30|7963.33|7963.33|7961.92|7961.92|7963.33|7963.33|7960.51|7960.51|0
1653390950000|2022-05-24 11:15:50|7961.36|7961.36|7960.23|7960.23|7961.36|7961.36|7960.23|7960.23|0
1653390960000|2022-05-24 11:16:00|7959.1|7959.1|7961.64|7961.64|7961.64|7961.64|7959.1|7959.1|0
1653390970000|2022-05-24 11:16:10|7961.92|7961.92|7961.92|7961.92|7961.92|7961.92|7961.92|7961.92|0
1653390980000|2022-05-24 11:16:20|7960.51|7960.51|7960.51|7960.51|7960.51|7960.51|7960.51|7960.51|0
1653390990000|2022-05-24 11:16:30|7961.07|7961.07|7960.79|7960.79|7961.07|7961.07|7960.79|7960.79|0
1653391000000|2022-05-24 11:16:40|7960.51|7960.51|7960.55|7960.55|7960.55|7960.55|7960.51|7960.51|0
1653391010000|2022-05-24 11:16:50|7961.68|7961.68|7963.12|7963.12|7963.12|7963.12|7961.68|7961.68|0
1653391030000|2022-05-24 11:17:10|7961.99|7961.99|7963.4|7963.4|7963.4|7963.4|7961.99|7961.99|0
1653391050000|2022-05-24 11:17:30|7963.97|7963.97|7965.74|7965.74|7965.74|7965.74|7963.97|7963.97|0
1653391060000|2022-05-24 11:17:40|7964.61|7964.61|7966.59|7966.59|7966.59|7966.59|7964.61|7964.61|0
1653391070000|2022-05-24 11:17:50|7966.3|7966.3|7965.99|7965.99|7966.3|7966.3|7965.99|7965.99|0
1653391080000|2022-05-24 11:18:00|7966.27|7966.27|7965.99|7965.99|7966.27|7966.27|7965.99|7965.99|0
1653391100000|2022-05-24 11:18:20|7967.12|7967.12|7966.86|7966.86|7967.12|7967.12|7966.84|7966.84|0
1653391110000|2022-05-24 11:18:30|7967.15|7967.15|7966.86|7966.86|7967.15|7967.15|7966.86|7966.86|0
1653391130000|2022-05-24 11:18:50|7966.3|7966.3|7966.3|7966.3|7966.3|7966.3|7966.3|7966.3|0
1653391140000|2022-05-24 11:19:00|7966.58|7966.58|7967.99|7967.99|7967.99|7967.99|7966.58|7966.58|0
1653391150000|2022-05-24 11:19:10|7968.28|7968.28|7965.17|7965.17|7968.28|7968.28|7964.88|7964.88|0
1653391170000|2022-05-24 11:19:30|7964.6|7964.6|7960.37|7960.37|7964.6|7964.6|7959.24|7959.24|0
1653391180000|2022-05-24 11:19:40|7961.49|7961.49|7956.96|7956.96|7962.06|7962.06|7956.96|7956.96|0
1653391190000|2022-05-24 11:19:50|7956.11|7956.11|7955.83|7955.83|7956.11|7956.11|7954.7|7954.7|0
1653391210000|2022-05-24 11:20:10|7956.11|7956.11|7956.11|7956.11|7956.11|7956.11|7956.11|7956.11|0
1653391220000|2022-05-24 11:20:20|7956.07|7956.07|7955.83|7955.83|7956.11|7956.11|7955.83|7955.83|0
1653391230000|2022-05-24 11:20:30|7956.11|7956.11|7954.99|7954.99|7956.11|7956.11|7954.99|7954.99|0
1653391240000|2022-05-24 11:20:40|7955.03|7955.03|7955.4|7955.4|7955.41|7955.41|7955.03|7955.03|0
1653391260000|2022-05-24 11:21:00|7955.68|7955.68|7957.18|7957.18|7957.19|7957.19|7955.68|7955.68|0
1653391270000|2022-05-24 11:21:10|7956.9|7956.9|7956.9|7956.9|7956.9|7956.9|7956.9|7956.9|0
1653391280000|2022-05-24 11:21:20|7957.18|7957.18|7957.75|7957.75|7957.75|7957.75|7957.18|7957.18|0
1653391290000|2022-05-24 11:21:30|7957.79|7957.79|7957.75|7957.75|7957.79|7957.79|7957.75|7957.75|0
1653391300000|2022-05-24 11:21:40|7958.88|7958.88|7958.59|7958.59|7958.88|7958.88|7958.59|7958.59|0
1653391310000|2022-05-24 11:21:50|7958.53|7958.53|7958.44|7958.44|7958.53|7958.53|7958.44|7958.44|0
1653391320000|2022-05-24 11:22:00|7957.01|7957.01|7955.6|7955.6|7957.01|7957.01|7955.6|7955.6|0
1653391330000|2022-05-24 11:22:10|7955.03|7955.03|7954.75|7954.75|7955.03|7955.03|7954.75|7954.75|0
1653391340000|2022-05-24 11:22:20|7954.82|7954.82|7955.47|7955.47|7955.47|7955.47|7954.8|7954.8|0
1653391350000|2022-05-24 11:22:30|7955.18|7955.18|7955.18|7955.18|7955.18|7955.18|7955.18|7955.18|0
1653391360000|2022-05-24 11:22:40|7954.62|7954.62|7952.64|7952.64|7954.62|7954.62|7951.51|7951.51|0
1653391370000|2022-05-24 11:22:50|7952.62|7952.62|7954.04|7954.04|7954.04|7954.04|7952.62|7952.62|0
1653391380000|2022-05-24 11:23:00|7954|7954|7953.98|7953.98|7954|7954|7953.98|7953.98|0
1653391390000|2022-05-24 11:23:10|7953.99|7953.99|7956.53|7956.53|7956.53|7956.53|7953.99|7953.99|0
1653391400000|2022-05-24 11:23:20|7955.97|7955.97|7955.97|7955.97|7955.97|7955.97|7955.97|7955.97|0
1653391410000|2022-05-24 11:23:30|7955.68|7955.68|7955.09|7955.09|7955.68|7955.68|7955.09|7955.09|0
1653391420000|2022-05-24 11:23:40|7955.17|7955.17|7955.03|7955.03|7955.17|7955.17|7955.03|7955.03|0
1653391430000|2022-05-24 11:23:50|7954.75|7954.75|7956.73|7956.73|7956.73|7956.73|7954.47|7954.47|0
1653391450000|2022-05-24 11:24:10|7956.44|7956.44|7955.88|7955.88|7956.44|7956.44|7955.03|7955.03|0
1653391460000|2022-05-24 11:24:20|7954.75|7954.75|7954.71|7954.71|7954.75|7954.75|7954.71|7954.71|0
1653391470000|2022-05-24 11:24:30|7953.86|7953.86|7953.58|7953.58|7954.99|7954.99|7953.3|7953.3|0
1653391480000|2022-05-24 11:24:40|7952.45|7952.45|7953.3|7953.3|7953.58|7953.58|7952.45|7952.45|0
1653391490000|2022-05-24 11:24:50|7953.01|7953.01|7951.88|7951.88|7953.01|7953.01|7951.88|7951.88|0
1653391500000|2022-05-24 11:25:00|7951.6|7951.6|7949.06|7949.06|7951.6|7951.6|7949.06|7949.06|0
1653391510000|2022-05-24 11:25:10|7949.34|7949.34|7947.93|7947.93|7949.34|7949.34|7947.93|7947.93|0
1653391520000|2022-05-24 11:25:20|7945.66|7945.66|7942.17|7942.17|7946.16|7946.16|7942.17|7942.17|0
1653391530000|2022-05-24 11:25:30|7942.12|7942.12|7944.32|7944.32|7944.32|7944.32|7942.06|7942.06|0
1653391540000|2022-05-24 11:25:40|7944.35|7944.35|7944.35|7944.35|7944.35|7944.35|7944.35|7944.35|0
1653391550000|2022-05-24 11:25:50|7944.37|7944.37|7944.09|7944.09|7944.37|7944.37|7943.8|7943.8|0
1653391560000|2022-05-24 11:26:00|7943.8|7943.8|7943.8|7943.8|7943.8|7943.8|7943.8|7943.8|0
1653391580000|2022-05-24 11:26:20|7944.37|7944.37|7944.33|7944.33|7944.37|7944.37|7944.33|7944.33|0
1653391590000|2022-05-24 11:26:30|7943.2|7943.2|7942.92|7942.92|7943.2|7943.2|7942.92|7942.92|0
1653391600000|2022-05-24 11:26:40|7942.64|7942.64|7942.64|7942.64|7942.64|7942.64|7942.64|7942.64|0
1653391610000|2022-05-24 11:26:50|7942.92|7942.92|7943.49|7943.49|7943.49|7943.49|7942.92|7942.92|0
1653391620000|2022-05-24 11:27:00|7944.62|7944.62|7944.9|7944.9|7944.9|7944.9|7944.62|7944.62|0
1653391630000|2022-05-24 11:27:10|7945.18|7945.18|7945.2|7945.2|7945.2|7945.2|7945.18|7945.18|0
1653391640000|2022-05-24 11:27:20|7945.18|7945.18|7943.91|7943.91|7945.18|7945.18|7942.63|7942.63|0
1653391650000|2022-05-24 11:27:30|7944.76|7944.76|7944.76|7944.76|7944.76|7944.76|7944.76|7944.76|0
1653391660000|2022-05-24 11:27:40|7945.88|7945.88|7944.76|7944.76|7945.91|7945.91|7943.63|7943.63|0
1653391670000|2022-05-24 11:27:50|7944.77|7944.77|7946.19|7946.19|7946.19|7946.19|7944.77|7944.77|0
1653391680000|2022-05-24 11:28:00|7946.28|7946.28|7946.57|7946.57|7946.57|7946.57|7946.28|7946.28|0
1653391690000|2022-05-24 11:28:10|7947.13|7947.13|7947.13|7947.13|7947.98|7947.98|7947.13|7947.13|0
1653391700000|2022-05-24 11:28:20|7946.85|7946.85|7946.28|7946.28|7946.85|7946.85|7946.28|7946.28|0
1653391720000|2022-05-24 11:28:40|7946|7946|7945.72|7945.72|7946|7946|7945.72|7945.72|0
1653391740000|2022-05-24 11:29:00|7945.43|7945.43|7945.43|7945.43|7945.43|7945.43|7945.43|7945.43|0
1653391750000|2022-05-24 11:29:10|7945.15|7945.15|7944.87|7944.87|7945.16|7945.16|7944.87|7944.87|0
1653391760000|2022-05-24 11:29:20|7943.75|7943.75|7943.75|7943.75|7943.75|7943.75|7943.75|7943.75|0
1653391780000|2022-05-24 11:29:40|7944.03|7944.03|7944.03|7944.03|7944.03|7944.03|7944.03|7944.03|0
1653391830000|2022-05-24 11:30:30|7943.75|7943.75|7944.03|7944.03|7944.03|7944.03|7943.75|7943.75|0
1653391850000|2022-05-24 11:30:50|7944.31|7944.31|7944.87|7944.87|7945.44|7945.44|7944.31|7944.31|0
1653391860000|2022-05-24 11:31:00|7945.77|7945.77|7945.58|7945.58|7946.9|7946.9|7945.58|7945.58|0
1653391870000|2022-05-24 11:31:10|7945.3|7945.3|7943.88|7943.88|7945.3|7945.3|7943.88|7943.88|0
1653391880000|2022-05-24 11:31:20|7945.01|7945.01|7945.01|7945.01|7945.01|7945.01|7945.01|7945.01|0
1653391900000|2022-05-24 11:31:40|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|0
1653391910000|2022-05-24 11:31:50|7945.01|7945.01|7945.3|7945.3|7945.3|7945.3|7945.01|7945.01|0
1653391920000|2022-05-24 11:32:00|7945.01|7945.01|7945.01|7945.01|7945.01|7945.01|7945.01|7945.01|0
1653391930000|2022-05-24 11:32:10|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|7945.3|0
1653391940000|2022-05-24 11:32:20|7946.42|7946.42|7945.32|7945.32|7946.42|7946.42|7945.3|7945.3|0
1653391950000|2022-05-24 11:32:30|7946.45|7946.45|7948.14|7948.14|7948.14|7948.14|7946.45|7946.45|0
1653391960000|2022-05-24 11:32:40|7948.42|7948.42|7948.45|7948.45|7948.45|7948.45|7948.42|7948.42|0
1653391980000|2022-05-24 11:33:00|7949.58|7949.58|7951.03|7951.03|7951.03|7951.03|7949.58|7949.58|0
1653392000000|2022-05-24 11:33:20|7951.07|7951.07|7951|7951|7951.07|7951.07|7951|7951|0
1653392020000|2022-05-24 11:33:40|7950.93|7950.93|7949.23|7949.23|7950.93|7950.93|7948.95|7948.95|0
1653392030000|2022-05-24 11:33:50|7946.97|7946.97|7948.95|7948.95|7948.95|7948.95|7946.97|7946.97|0
1653392040000|2022-05-24 11:34:00|7948.67|7948.67|7948.38|7948.38|7948.67|7948.67|7948.38|7948.38|0
1653392050000|2022-05-24 11:34:10|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|7946.12|0
1653392060000|2022-05-24 11:34:20|7946.16|7946.16|7946.16|7946.16|7946.16|7946.16|7946.16|7946.16|0
1653392080000|2022-05-24 11:34:40|7947.29|7947.29|7948.51|7948.51|7948.77|7948.77|7947.29|7947.29|0
1653392090000|2022-05-24 11:34:50|7948.23|7948.23|7948.23|7948.23|7948.23|7948.23|7948.23|7948.23|0
1653392100000|2022-05-24 11:35:00|7948.16|7948.16|7949.33|7949.33|7949.33|7949.33|7948.16|7948.16|0
1653392110000|2022-05-24 11:35:10|7949.9|7949.9|7949.9|7949.9|7949.9|7949.9|7949.9|7949.9|0
1653392130000|2022-05-24 11:35:30|7949.87|7949.87|7949.87|7949.87|7949.87|7949.87|7949.87|7949.87|0
1653392160000|2022-05-24 11:36:00|7950.15|7950.15|7952.41|7952.41|7952.41|7952.41|7950.15|7950.15|0
1653392170000|2022-05-24 11:36:10|7952.49|7952.49|7952.46|7952.46|7952.49|7952.49|7952.46|7952.46|0
1653392180000|2022-05-24 11:36:20|7952.17|7952.17|7950.48|7950.48|7952.17|7952.17|7950.48|7950.48|0
1653392190000|2022-05-24 11:36:30|7949.35|7949.35|7949.15|7949.15|7949.43|7949.43|7949.15|7949.15|0
1653392200000|2022-05-24 11:36:40|7949.43|7949.43|7949.43|7949.43|7949.43|7949.43|7949.43|7949.43|0
1653392230000|2022-05-24 11:37:10|7949.42|7949.42|7949.4|7949.4|7949.42|7949.42|7949.4|7949.4|0
1653392240000|2022-05-24 11:37:20|7949.12|7949.12|7949.08|7949.08|7949.12|7949.12|7949.08|7949.08|0
1653392250000|2022-05-24 11:37:30|7947.95|7947.95|7947.95|7947.95|7947.95|7947.95|7947.95|7947.95|0
1653392260000|2022-05-24 11:37:40|7947.67|7947.67|7947.67|7947.67|7947.67|7947.67|7947.67|7947.67|0
1653392270000|2022-05-24 11:37:50|7946.54|7946.54|7933.66|7933.66|7946.54|7946.54|7932.53|7932.53|0
1653392280000|2022-05-24 11:38:00|7931.37|7931.37|7934.25|7934.25|7934.53|7934.53|7927.64|7927.64|0
1653392290000|2022-05-24 11:38:10|7934.28|7934.28|7933.77|7933.77|7936.6|7936.6|7933.77|7933.77|0
1653392300000|2022-05-24 11:38:20|7936.03|7936.03|7937.53|7937.53|7937.81|7937.81|7934.9|7934.9|0
1653392310000|2022-05-24 11:38:30|7937.81|7937.81|7939.51|7939.51|7939.51|7939.51|7937.81|7937.81|0
1653392320000|2022-05-24 11:38:40|7939.52|7939.52|7939.5|7939.5|7939.52|7939.52|7939.5|7939.5|0
1653392330000|2022-05-24 11:38:50|7939.48|7939.48|7939.48|7939.48|7939.48|7939.48|7939.48|7939.48|0
1653392350000|2022-05-24 11:39:10|7939.76|7939.76|7939.76|7939.76|7939.76|7939.76|7939.76|7939.76|0
1653392360000|2022-05-24 11:39:20|7940.05|7940.05|7940.06|7940.06|7940.06|7940.06|7939.76|7939.76|0
1653392370000|2022-05-24 11:39:30|7941.47|7941.47|7941.19|7941.19|7941.76|7941.76|7941.19|7941.19|0
1653392380000|2022-05-24 11:39:40|7940.91|7940.91|7938.37|7938.37|7940.91|7940.91|7938.37|7938.37|0
1653392390000|2022-05-24 11:39:50|7940.07|7940.07|7941.44|7941.44|7941.44|7941.44|7940.03|7940.03|0
1653392400000|2022-05-24 11:40:00|7941.73|7941.73|7941.4|7941.4|7941.73|7941.73|7941.12|7941.12|0
1653392410000|2022-05-24 11:40:10|7941.12|7941.12|7940.53|7940.53|7941.69|7941.69|7940.53|7940.53|0
1653392420000|2022-05-24 11:40:20|7939.68|7939.68|7939.11|7939.11|7939.68|7939.68|7939.11|7939.11|0
1653392430000|2022-05-24 11:40:30|7939.4|7939.4|7939.4|7939.4|7939.68|7939.68|7939.4|7939.4|0
1653392450000|2022-05-24 11:40:50|7939.68|7939.68|7940.81|7940.81|7940.81|7940.81|7939.68|7939.68|0
1653392460000|2022-05-24 11:41:00|7939.68|7939.68|7939.15|7939.15|7941.94|7941.94|7939.15|7939.15|0
1653392470000|2022-05-24 11:41:10|7937.17|7937.17|7931.14|7931.14|7937.17|7937.17|7931.14|7931.14|0
1653392480000|2022-05-24 11:41:20|7932.56|7932.56|7933.69|7933.69|7934.82|7934.82|7932.56|7932.56|0
1653392490000|2022-05-24 11:41:30|7933.41|7933.41|7933.41|7933.41|7933.41|7933.41|7933.41|7933.41|0
1653392500000|2022-05-24 11:41:40|7936.51|7936.51|7936.8|7936.8|7936.8|7936.8|7936.51|7936.51|0
1653392520000|2022-05-24 11:42:00|7935.67|7935.67|7935.67|7935.67|7935.67|7935.67|7935.67|7935.67|0
1653392530000|2022-05-24 11:42:10|7935.63|7935.63|7935.91|7935.91|7935.91|7935.91|7935.63|7935.63|0
1653392550000|2022-05-24 11:42:30|7937.04|7937.04|7938.17|7938.17|7938.17|7938.17|7937.04|7937.04|0
1653392560000|2022-05-24 11:42:40|7938.23|7938.23|7938.23|7938.23|7938.51|7938.51|7938.23|7938.23|0
1653392570000|2022-05-24 11:42:50|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|0
1653392580000|2022-05-24 11:43:00|7938.23|7938.23|7939.08|7939.08|7939.08|7939.08|7938.23|7938.23|0
1653392600000|2022-05-24 11:43:20|7938.51|7938.51|7937.38|7937.38|7938.51|7938.51|7937.38|7937.38|0
1653392610000|2022-05-24 11:43:30|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|0
1653392620000|2022-05-24 11:43:40|7938.23|7938.23|7938.23|7938.23|7938.23|7938.23|7938.23|7938.23|0
1653392640000|2022-05-24 11:44:00|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|7937.1|0
1653392670000|2022-05-24 11:44:30|7935.97|7935.97|7937.69|7937.69|7937.69|7937.69|7935.97|7935.97|0
1653392680000|2022-05-24 11:44:40|7937.97|7937.97|7939.67|7939.67|7939.67|7939.67|7937.97|7937.97|0
1653392690000|2022-05-24 11:44:50|7940.8|7940.8|7940.71|7940.71|7940.81|7940.81|7940.71|7940.71|0
1653392700000|2022-05-24 11:45:00|7939.58|7939.58|7939.58|7939.58|7939.58|7939.58|7939.58|7939.58|0
1653392710000|2022-05-24 11:45:10|7940.71|7940.71|7941|7941|7941|7941|7940.71|7940.71|0
1653392780000|2022-05-24 11:46:20|7939.58|7939.58|7935.54|7935.54|7939.58|7939.58|7935.54|7935.54|0
1653392790000|2022-05-24 11:46:30|7935.53|7935.53|7935.51|7935.51|7935.53|7935.53|7935.51|7935.51|0
1653392810000|2022-05-24 11:46:50|7935.53|7935.53|7935.49|7935.49|7935.53|7935.53|7935.49|7935.49|0
1653392820000|2022-05-24 11:47:00|7935.77|7935.77|7938.6|7938.6|7938.6|7938.6|7935.77|7935.77|0
1653392830000|2022-05-24 11:47:10|7938.31|7938.31|7938.28|7938.28|7938.31|7938.31|7938.28|7938.28|0
1653392840000|2022-05-24 11:47:20|7936.03|7936.03|7936.03|7936.03|7936.03|7936.03|7936.03|7936.03|0
1653392850000|2022-05-24 11:47:30|7935.74|7935.74|7935.74|7935.74|7935.74|7935.74|7935.74|7935.74|0
1653392860000|2022-05-24 11:47:40|7935.69|7935.69|7934.52|7934.52|7935.69|7935.69|7934.52|7934.52|0
1653392890000|2022-05-24 11:48:10|7934.49|7934.49|7934.46|7934.46|7934.49|7934.49|7934.46|7934.46|0
1653392900000|2022-05-24 11:48:20|7934.49|7934.49|7934.22|7934.22|7934.51|7934.51|7934.22|7934.22|0
1653392920000|2022-05-24 11:48:40|7935.35|7935.35|7935.35|7935.35|7935.35|7935.35|7935.35|7935.35|0
1653392930000|2022-05-24 11:48:50|7934.22|7934.22|7933.94|7933.94|7934.22|7934.22|7933.94|7933.94|0
1653392940000|2022-05-24 11:49:00|7933.66|7933.66|7931.96|7931.96|7933.66|7933.66|7931.96|7931.96|0
1653392950000|2022-05-24 11:49:10|7932|7932|7931.93|7931.93|7932|7932|7931.93|7931.93|0
1653392960000|2022-05-24 11:49:20|7931.64|7931.64|7929.1|7929.1|7931.64|7931.64|7929.1|7929.1|0
1653392970000|2022-05-24 11:49:30|7928.53|7928.53|7928.53|7928.53|7928.53|7928.53|7928.53|7928.53|0
1653392980000|2022-05-24 11:49:40|7928.55|7928.55|7928.85|7928.85|7928.85|7928.85|7928.5|7928.5|0
1653393000000|2022-05-24 11:50:00|7929.42|7929.42|7928.03|7928.03|7929.45|7929.45|7928.02|7928.02|0
1653393010000|2022-05-24 11:50:10|7926.34|7926.34|7926.05|7926.05|7926.34|7926.34|7926.05|7926.05|0
1653393020000|2022-05-24 11:50:20|7926.34|7926.34|7926.91|7926.91|7926.91|7926.91|7926.34|7926.34|0
1653393030000|2022-05-24 11:50:30|7925.79|7925.79|7925.79|7925.79|7925.79|7925.79|7925.79|7925.79|0
1653393040000|2022-05-24 11:50:40|7926.91|7926.91|7926.91|7926.91|7926.91|7926.91|7926.91|7926.91|0
1653393050000|2022-05-24 11:50:50|7928.04|7928.04|7928.04|7928.04|7928.04|7928.04|7928.04|7928.04|0
1653393060000|2022-05-24 11:51:00|7925.79|7925.79|7926.91|7926.91|7926.91|7926.91|7925.79|7925.79|0
1653393070000|2022-05-24 11:51:10|7926.81|7926.81|7927.94|7927.94|7927.94|7927.94|7926.81|7926.81|0
1653393080000|2022-05-24 11:51:20|7929.07|7929.07|7930.2|7930.2|7931.33|7931.33|7929.07|7929.07|0
1653393090000|2022-05-24 11:51:30|7930.16|7930.16|7929.88|7929.88|7930.16|7930.16|7929.88|7929.88|0
1653393100000|2022-05-24 11:51:40|7930.16|7930.16|7929.88|7929.88|7930.16|7930.16|7929.88|7929.88|0
1653393110000|2022-05-24 11:51:50|7930.16|7930.16|7930.16|7930.16|7930.16|7930.16|7930.16|7930.16|0
1653393120000|2022-05-24 11:52:00|7929.88|7929.88|7927.62|7927.62|7929.88|7929.88|7927.62|7927.62|0
1653393130000|2022-05-24 11:52:10|7927.34|7927.34|7927.05|7927.05|7927.34|7927.34|7927.05|7927.05|0
1653393140000|2022-05-24 11:52:20|7926.77|7926.77|7927.05|7927.05|7927.05|7927.05|7926.77|7926.77|0
1653393150000|2022-05-24 11:52:30|7927.62|7927.62|7926.49|7926.49|7927.62|7927.62|7926.49|7926.49|0
1653393160000|2022-05-24 11:52:40|7927.05|7927.05|7928.47|7928.47|7928.47|7928.47|7927.05|7927.05|0
1653393170000|2022-05-24 11:52:50|7928.43|7928.43|7929.28|7929.28|7929.56|7929.56|7928.43|7928.43|0
1653393180000|2022-05-24 11:53:00|7929.32|7929.32|7929.32|7929.32|7929.32|7929.32|7929.32|7929.32|0
1653393190000|2022-05-24 11:53:10|7929.35|7929.35|7929.91|7929.91|7929.91|7929.91|7929.35|7929.35|0
1653393210000|2022-05-24 11:53:30|7931.04|7931.04|7933.02|7933.02|7933.02|7933.02|7931.04|7931.04|0
1653393220000|2022-05-24 11:53:40|7932.45|7932.45|7932.17|7932.17|7932.45|7932.45|7932.17|7932.17|0
1653393230000|2022-05-24 11:53:50|7929.91|7929.91|7931.09|7931.09|7931.09|7931.09|7929.91|7929.91|0
1653393240000|2022-05-24 11:54:00|7931.37|7931.37|7930.53|7930.53|7931.66|7931.66|7930.53|7930.53|0
1653393250000|2022-05-24 11:54:10|7929.92|7929.92|7929.92|7929.92|7929.92|7929.92|7929.92|7929.92|0
1653393260000|2022-05-24 11:54:20|7929.64|7929.64|7928.23|7928.23|7929.64|7929.64|7928.23|7928.23|0
1653393270000|2022-05-24 11:54:30|7927.94|7927.94|7927.92|7927.92|7927.94|7927.94|7927.92|7927.92|0
1653393280000|2022-05-24 11:54:40|7926.79|7926.79|7926.79|7926.79|7926.79|7926.79|7926.79|7926.79|0
1653393290000|2022-05-24 11:54:50|7927.08|7927.08|7929.06|7929.06|7929.06|7929.06|7927.08|7927.08|0
1653393300000|2022-05-24 11:55:00|7930.19|7930.19|7930.17|7930.17|7930.19|7930.19|7930.17|7930.17|0
1653393310000|2022-05-24 11:55:10|7929.88|7929.88|7929.88|7929.88|7929.88|7929.88|7929.88|7929.88|0
1653393330000|2022-05-24 11:55:30|7931.01|7931.01|7929.88|7929.88|7931.01|7931.01|7929.88|7929.88|0
1653393340000|2022-05-24 11:55:40|7930.17|7930.17|7930.22|7930.22|7930.22|7930.22|7930.17|7930.17|0
1653393360000|2022-05-24 11:56:00|7930.21|7930.21|7929.92|7929.92|7930.21|7930.21|7929.92|7929.92|0
1653393380000|2022-05-24 11:56:20|7931.34|7931.34|7931.34|7931.34|7931.34|7931.34|7931.34|7931.34|0
1653393390000|2022-05-24 11:56:30|7931.42|7931.42|7931.42|7931.42|7931.42|7931.42|7931.42|7931.42|0
1653393410000|2022-05-24 11:56:50|7931.99|7931.99|7932.27|7932.27|7932.27|7932.27|7931.99|7931.99|0
1653393430000|2022-05-24 11:57:10|7932.84|7932.84|7932.84|7932.84|7932.84|7932.84|7932.84|7932.84|0
1653393440000|2022-05-24 11:57:20|7933.12|7933.12|7933.15|7933.15|7934.28|7934.28|7933.12|7933.12|0
1653393480000|2022-05-24 11:58:00|7933.43|7933.43|7930.69|7930.69|7933.51|7933.51|7930.69|7930.69|0
1653393490000|2022-05-24 11:58:10|7930.71|7930.71|7930.74|7930.74|7930.74|7930.74|7930.71|7930.71|0
1653393500000|2022-05-24 11:58:20|7929.61|7929.61|7929.64|7929.64|7929.64|7929.64|7929.61|7929.61|0
1653393510000|2022-05-24 11:58:30|7929.65|7929.65|7929.63|7929.63|7929.65|7929.65|7929.63|7929.63|0
1653393520000|2022-05-24 11:58:40|7929.61|7929.61|7930.74|7930.74|7930.74|7930.74|7929.61|7929.61|0
1653393540000|2022-05-24 11:59:00|7930.81|7930.81|7933.06|7933.06|7933.06|7933.06|7930.81|7930.81|0
1653393550000|2022-05-24 11:59:10|7933.35|7933.35|7933.35|7933.35|7933.35|7933.35|7933.35|7933.35|0
1653393560000|2022-05-24 11:59:20|7930.81|7930.81|7930.52|7930.52|7930.81|7930.81|7930.52|7930.52|0
1653393570000|2022-05-24 11:59:30|7929.39|7929.39|7929.68|7929.68|7929.68|7929.68|7929.39|7929.39|0
1653393580000|2022-05-24 11:59:40|7930.81|7930.81|7930.81|7930.81|7930.81|7930.81|7930.81|7930.81|0
1653393590000|2022-05-24 11:59:50|7930.52|7930.52|7930.55|7930.55|7930.55|7930.55|7930.52|7930.52|0
1653393600000|2022-05-24 12:00:00|7931.68|7931.68|7931.68|7931.68|7931.68|7931.68|7931.68|7931.68|0
1653393610000|2022-05-24 12:00:10|7931.96|7931.96|7933.09|7933.09|7933.09|7933.09|7931.96|7931.96|0
1653393640000|2022-05-24 12:00:40|7931.96|7931.96|7931.11|7931.11|7933.09|7933.09|7931.11|7931.11|0
1653393650000|2022-05-24 12:00:50|7932.24|7932.24|7932.24|7932.24|7932.24|7932.24|7932.24|7932.24|0
1653393660000|2022-05-24 12:01:00|7933.09|7933.09|7933.13|7933.13|7933.13|7933.13|7933.09|7933.09|0
1653393690000|2022-05-24 12:01:30|7932.56|7932.56|7932.56|7932.56|7932.56|7932.56|7932.56|7932.56|0
1653393710000|2022-05-24 12:01:50|7932.28|7932.28|7931.94|7931.94|7932.28|7932.28|7930.87|7930.87|0
1653393720000|2022-05-24 12:02:00|7932.79|7932.79|7932.79|7932.79|7932.79|7932.79|7932.79|7932.79|0
1653393730000|2022-05-24 12:02:10|7934.21|7934.21|7934.21|7934.21|7934.21|7934.21|7934.21|7934.21|0
1653393740000|2022-05-24 12:02:20|7934.49|7934.49|7934.43|7934.43|7934.49|7934.49|7934.42|7934.42|0
1653393760000|2022-05-24 12:02:40|7934.72|7934.72|7934.73|7934.73|7934.73|7934.73|7934.72|7934.72|0
1653393770000|2022-05-24 12:02:50|7934.69|7934.69|7934.69|7934.69|7934.69|7934.69|7934.69|7934.69|0
1653393780000|2022-05-24 12:03:00|7935.54|7935.54|7943.18|7943.18|7943.21|7943.21|7935.54|7935.54|0
1653393790000|2022-05-24 12:03:10|7942.05|7942.05|7940.92|7940.92|7942.05|7942.05|7940.92|7940.92|0
1653393800000|2022-05-24 12:03:20|7939.79|7939.79|7942.88|7942.88|7943.16|7943.16|7939.79|7939.79|0
1653393810000|2022-05-24 12:03:30|7943.16|7943.16|7943.73|7943.73|7944.29|7944.29|7943.16|7943.16|0
1653393830000|2022-05-24 12:03:50|7943.44|7943.44|7943.41|7943.41|7943.44|7943.44|7943.41|7943.41|0
1653393840000|2022-05-24 12:04:00|7943.98|7943.98|7943.7|7943.7|7943.98|7943.98|7943.7|7943.7|0
1653393850000|2022-05-24 12:04:10|7945.39|7945.39|7947.94|7947.94|7947.94|7947.94|7945.39|7945.39|0
1653393860000|2022-05-24 12:04:20|7948.29|7948.29|7949.46|7949.46|7949.46|7949.46|7948.29|7948.29|0
1653393870000|2022-05-24 12:04:30|7950.59|7950.59|7950.9|7950.9|7950.9|7950.9|7950.59|7950.59|0
1653393880000|2022-05-24 12:04:40|7952.03|7952.03|7952.03|7952.03|7952.03|7952.03|7952.03|7952.03|0
1653393890000|2022-05-24 12:04:50|7952.09|7952.09|7952.32|7952.32|7952.6|7952.6|7952.03|7952.03|0
1653393900000|2022-05-24 12:05:00|7953.44|7953.44|7953.44|7953.44|7953.44|7953.44|7953.44|7953.44|0
1653393910000|2022-05-24 12:05:10|7953.73|7953.73|7955.42|7955.42|7955.42|7955.42|7953.73|7953.73|0
1653393920000|2022-05-24 12:05:20|7954.29|7954.29|7952.01|7952.01|7954.29|7954.29|7952.01|7952.01|0
1653393930000|2022-05-24 12:05:30|7951.73|7951.73|7951.73|7951.73|7952.01|7952.01|7951.73|7951.73|0
1653393940000|2022-05-24 12:05:40|7952.86|7952.86|7953.14|7953.14|7953.14|7953.14|7952.86|7952.86|0
1653393950000|2022-05-24 12:05:50|7953.42|7953.42|7954.55|7954.55|7954.55|7954.55|7953.42|7953.42|0
1653393960000|2022-05-24 12:06:00|7955.12|7955.12|7956.33|7956.33|7956.33|7956.33|7955.12|7955.12|0
1653393970000|2022-05-24 12:06:10|7956.34|7956.34|7954.37|7954.37|7956.34|7956.34|7953.52|7953.52|0
1653393980000|2022-05-24 12:06:20|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|7954.34|0
1653393990000|2022-05-24 12:06:30|7953.77|7953.77|7953.84|7953.84|7953.84|7953.84|7953.77|7953.77|0
1653394000000|2022-05-24 12:06:40|7953.8|7953.8|7953.22|7953.22|7953.8|7953.8|7953.22|7953.22|0
1653394020000|2022-05-24 12:07:00|7952.93|7952.93|7952.65|7952.65|7952.93|7952.93|7952.65|7952.65|0
1653394030000|2022-05-24 12:07:10|7951.52|7951.52|7951.26|7951.26|7951.52|7951.52|7951.26|7951.26|0
1653394040000|2022-05-24 12:07:20|7952.39|7952.39|7952.11|7952.11|7952.39|7952.39|7952.11|7952.11|0
1653394050000|2022-05-24 12:07:30|7952.67|7952.67|7954.93|7954.93|7954.93|7954.93|7952.67|7952.67|0
1653394060000|2022-05-24 12:07:40|7954.94|7954.94|7956.07|7956.07|7956.07|7956.07|7954.94|7954.94|0
1653394080000|2022-05-24 12:08:00|7953.81|7953.81|7953.79|7953.79|7953.81|7953.81|7953.79|7953.79|0
1653394090000|2022-05-24 12:08:10|7956.06|7956.06|7956.34|7956.34|7956.63|7956.63|7956.06|7956.06|0
1653394100000|2022-05-24 12:08:20|7955.78|7955.78|7955.78|7955.78|7955.78|7955.78|7955.78|7955.78|0
1653394110000|2022-05-24 12:08:30|7956.06|7956.06|7956.63|7956.63|7956.63|7956.63|7956.06|7956.06|0
1653394130000|2022-05-24 12:08:50|7957.76|7957.76|7957.8|7957.8|7957.8|7957.8|7957.76|7957.76|0
1653394140000|2022-05-24 12:09:00|7958.37|7958.37|7958.09|7958.09|7958.37|7958.37|7956.68|7956.68|0
1653394150000|2022-05-24 12:09:10|7958.11|7958.11|7957.88|7957.88|7958.16|7958.16|7957.88|7957.88|0
1653394170000|2022-05-24 12:09:30|7957.6|7957.6|7957.6|7957.6|7957.6|7957.6|7957.6|7957.6|0
1653394180000|2022-05-24 12:09:40|7957.31|7957.31|7957.03|7957.03|7957.31|7957.31|7957.03|7957.03|0
1653394190000|2022-05-24 12:09:50|7957.31|7957.31|7957.31|7957.31|7957.31|7957.31|7957.31|7957.31|0
1653394200000|2022-05-24 12:10:00|7957.28|7957.28|7957.31|7957.31|7957.31|7957.31|7957.28|7957.28|0
1653394210000|2022-05-24 12:10:10|7958.44|7958.44|7958.73|7958.73|7959.01|7959.01|7958.44|7958.44|0
1653394220000|2022-05-24 12:10:20|7958.44|7958.44|7959.01|7959.01|7959.01|7959.01|7958.44|7958.44|0
1653394230000|2022-05-24 12:10:30|7959.33|7959.33|7959.33|7959.33|7959.33|7959.33|7959.33|7959.33|0
1653394240000|2022-05-24 12:10:40|7959.62|7959.62|7959.53|7959.53|7959.62|7959.62|7959.53|7959.53|0
1653394260000|2022-05-24 12:11:00|7958.4|7958.4|7959.53|7959.53|7959.53|7959.53|7958.4|7958.4|0
1653394270000|2022-05-24 12:11:10|7959.55|7959.55|7961.75|7961.75|7961.75|7961.75|7959.49|7959.49|0
1653394280000|2022-05-24 12:11:20|7962.88|7962.88|7962.88|7962.88|7962.88|7962.88|7962.88|7962.88|0
1653394290000|2022-05-24 12:11:30|7961.75|7961.75|7960.62|7960.62|7961.75|7961.75|7960.62|7960.62|0
1653394300000|2022-05-24 12:11:40|7960.9|7960.9|7960.9|7960.9|7960.9|7960.9|7960.9|7960.9|0
1653394310000|2022-05-24 12:11:50|7960.85|7960.85|7960.85|7960.85|7960.85|7960.85|7960.85|7960.85|0
1653394320000|2022-05-24 12:12:00|7960.86|7960.86|7960.29|7960.29|7960.86|7960.86|7960.29|7960.29|0
1653394330000|2022-05-24 12:12:10|7960.27|7960.27|7960.27|7960.27|7960.27|7960.27|7960.27|7960.27|0
1653394340000|2022-05-24 12:12:20|7960.2|7960.2|7960.48|7960.48|7960.48|7960.48|7960.2|7960.2|0
1653394350000|2022-05-24 12:12:30|7961.05|7961.05|7961.05|7961.05|7961.05|7961.05|7961.05|7961.05|0
1653394360000|2022-05-24 12:12:40|7962.18|7962.18|7962.21|7962.21|7962.21|7962.21|7962.18|7962.18|0
1653394370000|2022-05-24 12:12:50|7962.78|7962.78|7962.21|7962.21|7962.78|7962.78|7962.21|7962.21|0
1653394400000|2022-05-24 12:13:20|7961.64|7961.64|7960.55|7960.55|7961.64|7961.64|7960.52|7960.52|0
1653394410000|2022-05-24 12:13:30|7961.68|7961.68|7961.74|7961.74|7961.8|7961.8|7961.68|7961.68|0
1653394440000|2022-05-24 12:14:00|7960.61|7960.61|7960.61|7960.61|7960.61|7960.61|7960.61|7960.61|0
1653394450000|2022-05-24 12:14:10|7960.63|7960.63|7961.74|7961.74|7961.74|7961.74|7960.61|7960.61|0
1653394460000|2022-05-24 12:14:20|7961.45|7961.45|7961.47|7961.47|7961.47|7961.47|7961.45|7961.45|0
1653394470000|2022-05-24 12:14:30|7961.33|7961.33|7960.06|7960.06|7961.33|7961.33|7960.06|7960.06|0
1653394480000|2022-05-24 12:14:40|7959.78|7959.78|7960.07|7960.07|7960.07|7960.07|7959.76|7959.76|0
1653394490000|2022-05-24 12:14:50|7960.08|7960.08|7959.53|7959.53|7960.09|7960.09|7959.53|7959.53|0
1653394500000|2022-05-24 12:15:00|7959.49|7959.49|7959.49|7959.49|7959.49|7959.49|7959.49|7959.49|0
1653394510000|2022-05-24 12:15:10|7960.62|7960.62|7959.49|7959.49|7960.62|7960.62|7959.49|7959.49|0
1653394520000|2022-05-24 12:15:20|7959.77|7959.77|7959.49|7959.49|7960.05|7960.05|7959.49|7959.49|0
1653394530000|2022-05-24 12:15:30|7959.45|7959.45|7960.59|7960.59|7960.59|7960.59|7958.32|7958.32|0
1653394540000|2022-05-24 12:15:40|7960.3|7960.3|7959.7|7959.7|7960.3|7960.3|7959.7|7959.7|0
1653394550000|2022-05-24 12:15:50|7962.81|7962.81|7962.81|7962.81|7962.81|7962.81|7961.68|7961.68|0
1653394570000|2022-05-24 12:16:10|7962.83|7962.83|7963.4|7963.4|7963.4|7963.4|7961.98|7961.98|0
1653394580000|2022-05-24 12:16:20|7963.43|7963.43|7963.15|7963.15|7963.43|7963.43|7963.15|7963.15|0
1653394590000|2022-05-24 12:16:30|7959.76|7959.76|7960.87|7960.87|7960.87|7960.87|7959.74|7959.74|0
1653394600000|2022-05-24 12:16:40|7960.3|7960.3|7960.3|7960.3|7960.3|7960.3|7960.3|7960.3|0
1653394610000|2022-05-24 12:16:50|7960.29|7960.29|7960.29|7960.29|7960.29|7960.29|7960.29|7960.29|0
1653394620000|2022-05-24 12:17:00|7959.78|7959.78|7959.2|7959.2|7959.78|7959.78|7958.07|7958.07|0
1653394650000|2022-05-24 12:17:30|7960.33|7960.33|7960.43|7960.43|7960.43|7960.43|7960.33|7960.33|0
1653394660000|2022-05-24 12:17:40|7960.72|7960.72|7961|7961|7961|7961|7960.72|7960.72|0
1653394670000|2022-05-24 12:17:50|7961.57|7961.57|7961.28|7961.28|7961.57|7961.57|7961.28|7961.28|0
1653394690000|2022-05-24 12:18:10|7960.16|7960.16|7960.16|7960.16|7960.16|7960.16|7960.16|7960.16|0
1653394700000|2022-05-24 12:18:20|7959.03|7959.03|7959.03|7959.03|7959.03|7959.03|7959.03|7959.03|0
1653394710000|2022-05-24 12:18:30|7958.74|7958.74|7956.45|7956.45|7958.74|7958.74|7956.45|7956.45|0
1653394720000|2022-05-24 12:18:40|7955.32|7955.32|7955.32|7955.32|7955.32|7955.32|7955.04|7955.04|0
1653394730000|2022-05-24 12:18:50|7954.2|7954.2|7954.2|7954.2|7954.2|7954.2|7954.2|7954.2|0
1653394740000|2022-05-24 12:19:00|7954.48|7954.48|7954.48|7954.48|7954.48|7954.48|7954.48|7954.48|0
1653394750000|2022-05-24 12:19:10|7954.76|7954.76|7955.9|7955.9|7955.9|7955.9|7954.76|7954.76|0
1653394760000|2022-05-24 12:19:20|7957.03|7957.03|7957.03|7957.03|7957.03|7957.03|7957.03|7957.03|0
1653394770000|2022-05-24 12:19:30|7957.32|7957.32|7957.32|7957.32|7957.32|7957.32|7957.32|7957.32|0
1653394780000|2022-05-24 12:19:40|7957.03|7957.03|7956.22|7956.22|7957.34|7957.34|7956.22|7956.22|0
1653394800000|2022-05-24 12:20:00|7954.52|7954.52|7954.24|7954.24|7954.52|7954.52|7954.24|7954.24|0
1653394810000|2022-05-24 12:20:10|7951.7|7951.7|7952.24|7952.24|7952.26|7952.26|7951.7|7951.7|0
1653394820000|2022-05-24 12:20:20|7953.37|7953.37|7953.37|7953.37|7953.37|7953.37|7953.37|7953.37|0
1653394830000|2022-05-24 12:20:30|7953.65|7953.65|7953.65|7953.65|7953.65|7953.65|7953.65|7953.65|0
1653394850000|2022-05-24 12:20:50|7953.93|7953.93|7953.93|7953.93|7953.93|7953.93|7953.93|7953.93|0
1653394860000|2022-05-24 12:21:00|7954.22|7954.22|7953.65|7953.65|7954.22|7954.22|7953.65|7953.65|0
1653394900000|2022-05-24 12:21:40|7952.52|7952.52|7952.52|7952.52|7952.52|7952.52|7952.52|7952.52|0
1653394920000|2022-05-24 12:22:00|7953.66|7953.66|7953.37|7953.37|7953.66|7953.66|7953.37|7953.37|0
1653394930000|2022-05-24 12:22:10|7954.78|7954.78|7954.78|7954.78|7954.78|7954.78|7954.78|7954.78|0
1653394940000|2022-05-24 12:22:20|7954.76|7954.76|7959.84|7959.84|7960.12|7960.12|7954.76|7954.76|0
1653394960000|2022-05-24 12:22:40|7960.12|7960.12|7960.39|7960.39|7960.41|7960.41|7960.12|7960.12|0
1653394980000|2022-05-24 12:23:00|7959.26|7959.26|7959.26|7959.26|7959.26|7959.26|7959.26|7959.26|0
1653394990000|2022-05-24 12:23:10|7959.23|7959.23|7957.25|7957.25|7959.23|7959.23|7957.25|7957.25|0
1653395000000|2022-05-24 12:23:20|7956.12|7956.12|7955.52|7955.52|7956.12|7956.12|7955.52|7955.52|0
1653395010000|2022-05-24 12:23:30|7955.5|7955.5|7954.38|7954.38|7955.5|7955.5|7954.38|7954.38|0
1653395020000|2022-05-24 12:23:40|7955.5|7955.5|7955.5|7955.5|7955.5|7955.5|7955.5|7955.5|0
1653395030000|2022-05-24 12:23:50|7956.63|7956.63|7957.76|7957.76|7957.76|7957.76|7956.63|7956.63|0
1653395040000|2022-05-24 12:24:00|7958.89|7958.89|7960.43|7960.43|7960.43|7960.43|7958.89|7958.89|0
1653395050000|2022-05-24 12:24:10|7961.56|7961.56|7961.56|7961.56|7961.56|7961.56|7961.56|7961.56|0
1653395060000|2022-05-24 12:24:20|7960.43|7960.43|7962.17|7962.17|7962.17|7962.17|7960.15|7960.15|0
1653395070000|2022-05-24 12:24:30|7963.3|7963.3|7961.57|7961.57|7963.88|7963.88|7961.57|7961.57|0
1653395090000|2022-05-24 12:24:50|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|0
1653395100000|2022-05-24 12:25:00|7960.72|7960.72|7960.72|7960.72|7960.72|7960.72|7959.59|7959.59|0
1653395110000|2022-05-24 12:25:10|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|7960.44|0
1653395120000|2022-05-24 12:25:20|7960.43|7960.43|7960.43|7960.43|7960.43|7960.43|7960.43|7960.43|0
1653395140000|2022-05-24 12:25:40|7960.71|7960.71|7960.71|7960.71|7960.71|7960.71|7960.71|7960.71|0
1653395150000|2022-05-24 12:25:50|7959.58|7959.58|7960.71|7960.71|7960.71|7960.71|7959.58|7959.58|0
1653395160000|2022-05-24 12:26:00|7960.43|7960.43|7959.01|7959.01|7960.43|7960.43|7959.01|7959.01|0
1653395170000|2022-05-24 12:26:10|7958.16|7958.16|7959.25|7959.25|7959.25|7959.25|7958.12|7958.12|0
1653395180000|2022-05-24 12:26:20|7959.53|7959.53|7959.53|7959.53|7959.53|7959.53|7959.53|7959.53|0
1653395190000|2022-05-24 12:26:30|7961.79|7961.79|7961.79|7961.79|7961.79|7961.79|7961.79|7961.79|0
1653395200000|2022-05-24 12:26:40|7960.66|7960.66|7960.66|7960.66|7960.66|7960.66|7960.38|7960.38|0
1653395210000|2022-05-24 12:26:50|7961.79|7961.79|7962.36|7962.36|7962.36|7962.36|7961.79|7961.79|0
1653395220000|2022-05-24 12:27:00|7962.08|7962.08|7960.38|7960.38|7962.08|7962.08|7960.38|7960.38|0
1653395230000|2022-05-24 12:27:10|7960.66|7960.66|7960.36|7960.36|7960.66|7960.66|7960.36|7960.36|0
1653395240000|2022-05-24 12:27:20|7960.08|7960.08|7962.9|7962.9|7962.9|7962.9|7960.08|7960.08|0
1653395250000|2022-05-24 12:27:30|7963.47|7963.47|7963.47|7963.47|7963.47|7963.47|7963.47|7963.47|0
1653395260000|2022-05-24 12:27:40|7964.88|7964.88|7965.47|7965.47|7965.47|7965.47|7964.88|7964.88|0
1653395270000|2022-05-24 12:27:50|7965.5|7965.5|7965.43|7965.43|7965.5|7965.5|7965.43|7965.43|0
1653395280000|2022-05-24 12:28:00|7966.56|7966.56|7968.3|7968.3|7968.3|7968.3|7966.56|7966.56|0
1653395290000|2022-05-24 12:28:10|7967.73|7967.73|7968.02|7968.02|7968.04|7968.04|7967.73|7967.73|0
1653395310000|2022-05-24 12:28:30|7966.89|7966.89|7966.33|7966.33|7966.89|7966.89|7966.33|7966.33|0
1653395330000|2022-05-24 12:28:50|7966.04|7966.04|7966.04|7966.04|7966.04|7966.04|7966.04|7966.04|0
1653395340000|2022-05-24 12:29:00|7965.76|7965.76|7966.89|7966.89|7966.89|7966.89|7963.78|7963.78|0
1653395350000|2022-05-24 12:29:10|7967.45|7967.45|7967.45|7967.45|7967.45|7967.45|7967.45|7967.45|0
1653395360000|2022-05-24 12:29:20|7964.63|7964.63|7964.91|7964.91|7964.91|7964.91|7964.63|7964.63|0
1653395370000|2022-05-24 12:29:30|7966.04|7966.04|7964.89|7964.89|7966.04|7966.04|7964.89|7964.89|0
1653395380000|2022-05-24 12:29:40|7963.76|7963.76|7963.19|7963.19|7963.76|7963.76|7963.19|7963.19|0
1653395390000|2022-05-24 12:29:50|7963.76|7963.76|7963.19|7963.19|7963.76|7963.76|7962.07|7962.07|0
1653395400000|2022-05-24 12:30:00|7963.48|7963.48|7963.48|7963.48|7963.48|7963.48|7962.35|7962.35|0
1653395410000|2022-05-24 12:30:10|7963.44|7963.44|7964|7964|7964.29|7964.29|7963.44|7963.44|0
1653395420000|2022-05-24 12:30:20|7963.72|7963.72|7963.65|7963.65|7963.72|7963.72|7963.65|7963.65|0
1653395440000|2022-05-24 12:30:40|7963.37|7963.37|7963.37|7963.37|7963.37|7963.37|7963.37|7963.37|0
1653395450000|2022-05-24 12:30:50|7963.65|7963.65|7963.94|7963.94|7963.94|7963.94|7963.65|7963.65|0
1653395470000|2022-05-24 12:31:10|7964.22|7964.22|7966.48|7966.48|7966.48|7966.48|7964.22|7964.22|0
1653395480000|2022-05-24 12:31:20|7967.61|7967.61|7967.65|7967.65|7967.65|7967.65|7967.61|7967.61|0
1653395490000|2022-05-24 12:31:30|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|7967.36|0
1653395500000|2022-05-24 12:31:40|7967.4|7967.4|7967.4|7967.4|7967.4|7967.4|7967.4|7967.4|0
1653395510000|2022-05-24 12:31:50|7967.11|7967.11|7968.81|7968.81|7968.81|7968.81|7967.11|7967.11|0
1653395520000|2022-05-24 12:32:00|7967.68|7967.68|7967.09|7967.09|7967.68|7967.68|7967.09|7967.09|0
1653395530000|2022-05-24 12:32:10|7967.37|7967.37|7968.79|7968.79|7968.79|7968.79|7967.37|7967.37|0
1653395540000|2022-05-24 12:32:20|7969.91|7969.91|7969.91|7969.91|7969.91|7969.91|7969.91|7969.91|0
1653395560000|2022-05-24 12:32:40|7969.96|7969.96|7969.98|7969.98|7969.98|7969.98|7969.96|7969.96|0
1653395570000|2022-05-24 12:32:50|7971.12|7971.12|7971.12|7971.12|7971.12|7971.12|7971.12|7971.12|0
1653395580000|2022-05-24 12:33:00|7971.16|7971.16|7971.16|7971.16|7971.16|7971.16|7971.16|7971.16|0
1653395600000|2022-05-24 12:33:20|7971.73|7971.73|7971.73|7971.73|7971.73|7971.73|7971.73|7971.73|0
1653395610000|2022-05-24 12:33:30|7973.98|7973.98|7972.87|7972.87|7973.98|7973.98|7972.85|7972.85|0
1653395620000|2022-05-24 12:33:40|7974|7974|7976.55|7976.55|7976.55|7976.55|7974|7974|0
1653395630000|2022-05-24 12:33:50|7976.83|7976.83|7979.1|7979.1|7979.1|7979.1|7976.83|7976.83|0
1653395650000|2022-05-24 12:34:10|7978.82|7978.82|7976.58|7976.58|7978.82|7978.82|7976.55|7976.55|0
1653395660000|2022-05-24 12:34:20|7977.71|7977.71|7977.71|7977.71|7977.71|7977.71|7977.71|7977.71|0
1653395670000|2022-05-24 12:34:30|7976.58|7976.58|7976.58|7976.58|7976.58|7976.58|7976.58|7976.58|0
1653395680000|2022-05-24 12:34:40|7976.3|7976.3|7977.16|7977.16|7977.16|7977.16|7976.3|7976.3|0
1653395690000|2022-05-24 12:34:50|7978.29|7978.29|7978.29|7978.29|7978.29|7978.29|7978.29|7978.29|0
1653395700000|2022-05-24 12:35:00|7978.27|7978.27|7977.12|7977.12|7978.27|7978.27|7977.12|7977.12|0
1653395710000|2022-05-24 12:35:10|7977.11|7977.11|7974.85|7974.85|7977.11|7977.11|7974.85|7974.85|0
1653395720000|2022-05-24 12:35:20|7974.57|7974.57|7977.11|7977.11|7977.11|7977.11|7974.57|7974.57|0
1653395750000|2022-05-24 12:35:50|7976.27|7976.27|7974.31|7974.31|7976.29|7976.29|7973.18|7973.18|0
1653395760000|2022-05-24 12:36:00|7975.44|7975.44|7975.72|7975.72|7975.72|7975.72|7975.44|7975.44|0
1653395770000|2022-05-24 12:36:10|7976.29|7976.29|7978.21|7978.21|7978.21|7978.21|7976.29|7976.29|0
1653395790000|2022-05-24 12:36:30|7979.34|7979.34|7977.66|7977.66|7979.36|7979.36|7977.66|7977.66|0
1653395800000|2022-05-24 12:36:40|7978.51|7978.51|7978.51|7978.51|7978.51|7978.51|7978.51|7978.51|0
1653395810000|2022-05-24 12:36:50|7979.64|7979.64|7979.64|7979.64|7979.64|7979.64|7979.64|7979.64|0
1653395820000|2022-05-24 12:37:00|7980.21|7980.21|7980.21|7980.21|7980.21|7980.21|7980.21|7980.21|0
1653395830000|2022-05-24 12:37:10|7981.33|7981.33|7981.33|7981.33|7981.34|7981.34|7981.33|7981.33|0
1653395840000|2022-05-24 12:37:20|7982.46|7982.46|7982.46|7982.46|7982.46|7982.46|7982.46|7982.46|0
1653395850000|2022-05-24 12:37:30|7982.75|7982.75|7982.75|7982.75|7982.75|7982.75|7982.75|7982.75|0
1653395860000|2022-05-24 12:37:40|7983.03|7983.03|7982.51|7982.51|7983.04|7983.04|7982.51|7982.51|0
1653395870000|2022-05-24 12:37:50|7982.54|7982.54|7981.12|7981.12|7982.54|7982.54|7981.12|7981.12|0
1653395880000|2022-05-24 12:38:00|7981.26|7981.26|7981.4|7981.4|7981.4|7981.4|7981.26|7981.26|0
1653395890000|2022-05-24 12:38:10|7980.83|7980.83|7982.14|7982.14|7982.14|7982.14|7980.15|7980.15|0
1653395900000|2022-05-24 12:38:20|7983.27|7983.27|7981.57|7981.57|7983.27|7983.27|7981.57|7981.57|0
1653395930000|2022-05-24 12:38:50|7981|7981|7980.65|7980.65|7981.29|7981.29|7980.65|7980.65|0
1653395940000|2022-05-24 12:39:00|7980.08|7980.08|7979.8|7979.8|7980.08|7980.08|7979.8|7979.8|0
1653395950000|2022-05-24 12:39:10|7978.67|7978.67|7976.06|7976.06|7978.67|7978.67|7975.78|7975.78|0
1653395960000|2022-05-24 12:39:20|7978.32|7978.32|7978.46|7978.46|7978.46|7978.46|7978.32|7978.32|0
1653395970000|2022-05-24 12:39:30|7979.45|7979.45|7979.45|7979.45|7979.45|7979.45|7979.45|7979.45|0
1653395980000|2022-05-24 12:39:40|7979.73|7979.73|7979.73|7979.73|7979.73|7979.73|7979.73|7979.73|0
1653396000000|2022-05-24 12:40:00|7980.02|7980.02|7980.02|7980.02|7980.02|7980.02|7980.02|7980.02|0
1653396020000|2022-05-24 12:40:20|7979.73|7979.73|7979.73|7979.73|7979.73|7979.73|7979.73|7979.73|0
1653396050000|2022-05-24 12:40:50|7979.7|7979.7|7979.69|7979.69|7979.7|7979.7|7979.69|7979.69|0
1653396060000|2022-05-24 12:41:00|7980.54|7980.54|7979.43|7979.43|7980.54|7980.54|7979.41|7979.41|0
1653396070000|2022-05-24 12:41:10|7979.39|7979.39|7979.39|7979.39|7979.39|7979.39|7979.39|7979.39|0
1653396080000|2022-05-24 12:41:20|7979.35|7979.35|7979.92|7979.92|7980.2|7980.2|7979.35|7979.35|0
1653396090000|2022-05-24 12:41:30|7979.35|7979.35|7979.35|7979.35|7979.35|7979.35|7979.35|7979.35|0
1653396100000|2022-05-24 12:41:40|7979.07|7979.07|7979.05|7979.05|7979.07|7979.07|7979.05|7979.05|0
1653396110000|2022-05-24 12:41:50|7978.77|7978.77|7979.92|7979.92|7979.92|7979.92|7978.77|7978.77|0
1653396120000|2022-05-24 12:42:00|7979.49|7979.49|7979.49|7979.49|7979.49|7979.49|7979.49|7979.49|0
1653396130000|2022-05-24 12:42:10|7979.35|7979.35|7977.65|7977.65|7979.35|7979.35|7977.65|7977.65|0
1653396150000|2022-05-24 12:42:30|7978.78|7978.78|7979.39|7979.39|7979.39|7979.39|7978.78|7978.78|0
1653396180000|2022-05-24 12:43:00|7979.35|7979.35|7978.16|7978.16|7979.35|7979.35|7978.16|7978.16|0
1653396190000|2022-05-24 12:43:10|7977.88|7977.88|7978.73|7978.73|7978.73|7978.73|7977.88|7977.88|0
1653396200000|2022-05-24 12:43:20|7978.66|7978.66|7979.8|7979.8|7979.8|7979.8|7978.66|7978.66|0
1653396230000|2022-05-24 12:43:50|7979.87|7979.87|7977.4|7977.4|7979.87|7979.87|7977.4|7977.4|0
1653396240000|2022-05-24 12:44:00|7977.38|7977.38|7977.38|7977.38|7977.38|7977.38|7977.38|7977.38|0
1653396250000|2022-05-24 12:44:10|7978.51|7978.51|7978.27|7978.27|7978.55|7978.55|7978.27|7978.27|0
1653396260000|2022-05-24 12:44:20|7978.29|7978.29|7978.29|7978.29|7978.29|7978.29|7978.29|7978.29|0
1653396270000|2022-05-24 12:44:30|7978.25|7978.25|7978.29|7978.29|7978.29|7978.29|7978.25|7978.25|0
1653396280000|2022-05-24 12:44:40|7979.42|7979.42|7979.38|7979.38|7979.42|7979.42|7979.31|7979.31|0
1653396290000|2022-05-24 12:44:50|7979.28|7979.28|7977.58|7977.58|7979.28|7979.28|7977.58|7977.58|0
1653396300000|2022-05-24 12:45:00|7978.71|7978.71|7978.71|7978.71|7978.71|7978.71|7978.71|7978.71|0
1653396310000|2022-05-24 12:45:10|7977.58|7977.58|7976.44|7976.44|7977.58|7977.58|7976.44|7976.44|0
1653396320000|2022-05-24 12:45:20|7976.72|7976.72|7976.72|7976.72|7976.72|7976.72|7976.72|7976.72|0
1653396330000|2022-05-24 12:45:30|7976.76|7976.76|7976.76|7976.76|7976.76|7976.76|7976.76|7976.76|0
1653396340000|2022-05-24 12:45:40|7975.06|7975.06|7976.19|7976.19|7976.19|7976.19|7975.06|7975.06|0
1653396350000|2022-05-24 12:45:50|7976.76|7976.76|7976.76|7976.76|7976.76|7976.76|7976.76|7976.76|0
1653396360000|2022-05-24 12:46:00|7977.04|7977.04|7975.91|7975.91|7977.04|7977.04|7975.91|7975.91|0
1653396370000|2022-05-24 12:46:10|7975.95|7975.95|7976.23|7976.23|7976.23|7976.23|7975.95|7975.95|0
1653396380000|2022-05-24 12:46:20|7975.95|7975.95|7977.07|7977.07|7977.07|7977.07|7975.95|7975.95|0
1653396390000|2022-05-24 12:46:30|7975.95|7975.95|7975.66|7975.66|7975.95|7975.95|7975.66|7975.66|0
1653396410000|2022-05-24 12:46:50|7974.53|7974.53|7974.53|7974.53|7974.53|7974.53|7974.53|7974.53|0
1653396420000|2022-05-24 12:47:00|7974.25|7974.25|7971.84|7971.84|7974.25|7974.25|7971.84|7971.84|0
1653396430000|2022-05-24 12:47:10|7971.28|7971.28|7969.66|7969.66|7971.28|7971.28|7969.6|7969.6|0
1653396440000|2022-05-24 12:47:20|7969.62|7969.62|7973.28|7973.28|7973.28|7973.28|7969.62|7969.62|0
1653396450000|2022-05-24 12:47:30|7973.15|7973.15|7973.15|7973.15|7973.15|7973.15|7973.15|7973.15|0
1653396460000|2022-05-24 12:47:40|7973.19|7973.19|7973.19|7973.19|7973.19|7973.19|7973.19|7973.19|0
1653396470000|2022-05-24 12:47:50|7973.17|7973.17|7973.17|7973.17|7973.17|7973.17|7973.17|7973.17|0
1653396490000|2022-05-24 12:48:10|7972.04|7972.04|7972.04|7972.04|7972.04|7972.04|7972.04|7972.04|0
1653396500000|2022-05-24 12:48:20|7972.06|7972.06|7972.04|7972.04|7972.06|7972.06|7972.04|7972.04|0
1653396520000|2022-05-24 12:48:40|7971.94|7971.94|7971.99|7971.99|7971.99|7971.99|7971.94|7971.94|0
1653396530000|2022-05-24 12:48:50|7971.42|7971.42|7971.99|7971.99|7971.99|7971.99|7971.42|7971.42|0
1653396540000|2022-05-24 12:49:00|7973.12|7973.12|7973.12|7973.12|7973.12|7973.12|7973.12|7973.12|0
1653396550000|2022-05-24 12:49:10|7971.7|7971.7|7971.7|7971.7|7971.7|7971.7|7971.7|7971.7|0
1653396560000|2022-05-24 12:49:20|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|7971.68|0
1653396570000|2022-05-24 12:49:30|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|7971.69|0
1653396580000|2022-05-24 12:49:40|7971.62|7971.62|7971.62|7971.62|7971.62|7971.62|7971.62|7971.62|0
1653396610000|2022-05-24 12:50:10|7972.75|7972.75|7972.97|7972.97|7973.04|7973.04|7972.75|7972.75|0
1653396620000|2022-05-24 12:50:20|7972.94|7972.94|7972.94|7972.94|7972.94|7972.94|7972.94|7972.94|0
1653396630000|2022-05-24 12:50:30|7974.07|7974.07|7975.12|7975.12|7975.2|7975.2|7973.99|7973.99|0
1653396640000|2022-05-24 12:50:40|7975.19|7975.19|7975.19|7975.19|7975.19|7975.19|7975.19|7975.19|0
1653396650000|2022-05-24 12:50:50|7975.13|7975.13|7974|7974|7975.13|7975.13|7974|7974|0
1653396670000|2022-05-24 12:51:10|7974.29|7974.29|7974.29|7974.29|7974.29|7974.29|7974.29|7974.29|0
1653396700000|2022-05-24 12:51:40|7974.37|7974.37|7974.33|7974.33|7974.37|7974.37|7974.33|7974.33|0
1653396720000|2022-05-24 12:52:00|7974.37|7974.37|7974.49|7974.49|7974.59|7974.59|7974.37|7974.37|0
1653396740000|2022-05-24 12:52:20|7974.51|7974.51|7974.51|7974.51|7974.51|7974.51|7974.51|7974.51|0
1653396750000|2022-05-24 12:52:30|7974.48|7974.48|7974.83|7974.83|7974.83|7974.83|7974.48|7974.48|0
1653396770000|2022-05-24 12:52:50|7973.7|7973.7|7973.7|7973.7|7973.7|7973.7|7973.7|7973.7|0
1653396780000|2022-05-24 12:53:00|7974.13|7974.13|7974.13|7974.13|7974.13|7974.13|7974.13|7974.13|0
1653396790000|2022-05-24 12:53:10|7974.06|7974.06|7974.13|7974.13|7974.13|7974.13|7974.06|7974.06|0
1653396800000|2022-05-24 12:53:20|7973.99|7973.99|7973.7|7973.7|7973.99|7973.99|7973.7|7973.7|0
1653396810000|2022-05-24 12:53:30|7973.68|7973.68|7973.11|7973.11|7973.68|7973.68|7973.11|7973.11|0
1653396820000|2022-05-24 12:53:40|7973.03|7973.03|7973.03|7973.03|7973.03|7973.03|7973.03|7973.03|0
1653396840000|2022-05-24 12:54:00|7972.75|7972.75|7972.75|7972.75|7972.75|7972.75|7972.75|7972.75|0
1653396850000|2022-05-24 12:54:10|7971.62|7971.62|7970.16|7970.16|7971.62|7971.62|7970.16|7970.16|0
1653396860000|2022-05-24 12:54:20|7971.29|7971.29|7971.25|7971.25|7971.29|7971.29|7971.25|7971.25|0
1653396870000|2022-05-24 12:54:30|7971.21|7971.21|7971.21|7971.21|7971.21|7971.21|7971.21|7971.21|0
1653396880000|2022-05-24 12:54:40|7970.93|7970.93|7970.93|7970.93|7970.93|7970.93|7970.93|7970.93|0
1653396910000|2022-05-24 12:55:10|7970.84|7970.84|7970.84|7970.84|7970.84|7970.84|7970.84|7970.84|0
1653396920000|2022-05-24 12:55:20|7971.97|7971.97|7971.97|7971.97|7971.97|7971.97|7971.97|7971.97|0
1653396930000|2022-05-24 12:55:30|7970.84|7970.84|7971.97|7971.97|7971.97|7971.97|7970.84|7970.84|0
1653396940000|2022-05-24 12:55:40|7973.1|7973.1|7973.1|7973.1|7973.1|7973.1|7973.1|7973.1|0
1653396950000|2022-05-24 12:55:50|7972.82|7972.82|7972.24|7972.24|7973.1|7973.1|7970.56|7970.56|0
1653396960000|2022-05-24 12:56:00|7972.53|7972.53|7973.96|7973.96|7973.98|7973.98|7972.53|7972.53|0
1653396970000|2022-05-24 12:56:10|7970.85|7970.85|7969.16|7969.16|7971.42|7971.42|7969.16|7969.16|0
1653396980000|2022-05-24 12:56:20|7970.29|7970.29|7970.27|7970.27|7970.29|7970.29|7970.27|7970.27|0
1653397000000|2022-05-24 12:56:40|7970.37|7970.37|7970.46|7970.46|7970.46|7970.46|7970.37|7970.37|0
1653397010000|2022-05-24 12:56:50|7970.44|7970.44|7972.46|7972.46|7972.46|7972.46|7970.44|7970.44|0
1653397020000|2022-05-24 12:57:00|7973.59|7973.59|7973.68|7973.68|7973.68|7973.68|7973.59|7973.59|0
1653397030000|2022-05-24 12:57:10|7973.96|7973.96|7973.96|7973.96|7973.96|7973.96|7973.96|7973.96|0
1653397080000|2022-05-24 12:58:00|7973.39|7973.39|7973.39|7973.39|7973.39|7973.39|7973.39|7973.39|0
1653397090000|2022-05-24 12:58:10|7974.53|7974.53|7974.58|7974.58|7974.62|7974.62|7974.53|7974.53|0
1653397100000|2022-05-24 12:58:20|7974.3|7974.3|7974.86|7974.86|7974.86|7974.86|7974.3|7974.3|0
1653397110000|2022-05-24 12:58:30|7975.99|7975.99|7975.99|7975.99|7977.12|7977.12|7975.99|7975.99|0
1653397120000|2022-05-24 12:58:40|7976.56|7976.56|7975.15|7975.15|7976.56|7976.56|7975.15|7975.15|0
1653397130000|2022-05-24 12:58:50|7975.12|7975.12|7975.12|7975.12|7975.13|7975.13|7975.12|7975.12|0
1653397140000|2022-05-24 12:59:00|7976.25|7976.25|7976.53|7976.53|7976.53|7976.53|7976.23|7976.23|0
1653397150000|2022-05-24 12:59:10|7976.38|7976.38|7976.48|7976.48|7976.48|7976.48|7976.37|7976.37|0
1653397160000|2022-05-24 12:59:20|7976.47|7976.47|7976.47|7976.47|7976.47|7976.47|7976.47|7976.47|0
1653397170000|2022-05-24 12:59:30|7976.55|7976.55|7976.55|7976.55|7976.55|7976.55|7976.55|7976.55|0
1653397190000|2022-05-24 12:59:50|7976.98|7976.98|7976.41|7976.41|7977.26|7977.26|7976.41|7976.41|0
1653397200000|2022-05-24 13:00:00|7977.54|7977.54|7977.54|7977.54|7977.54|7977.54|7977.54|7977.54|0
1653397210000|2022-05-24 13:00:10|7976.41|7976.41|7975.83|7975.83|7976.41|7976.41|7975.79|7975.79|0
1653397220000|2022-05-24 13:00:20|7975.26|7975.26|7975.26|7975.26|7975.26|7975.26|7975.26|7975.26|0
1653397230000|2022-05-24 13:00:30|7975.37|7975.37|7974.26|7974.26|7975.39|7975.39|7974.26|7974.26|0
1653397260000|2022-05-24 13:01:00|7974.54|7974.54|7973.44|7973.44|7974.56|7974.56|7973.44|7973.44|0
1653397270000|2022-05-24 13:01:10|7973.45|7973.45|7973.45|7973.45|7973.45|7973.45|7973.45|7973.45|0
1653397290000|2022-05-24 13:01:30|7972.32|7972.32|7971.47|7971.47|7972.32|7972.32|7971.47|7971.47|0
1653397300000|2022-05-24 13:01:40|7971.19|7971.19|7971.18|7971.18|7971.19|7971.19|7971.18|7971.18|0
1653397310000|2022-05-24 13:01:50|7970.61|7970.61|7970.33|7970.33|7970.89|7970.89|7970.33|7970.33|0
1653397330000|2022-05-24 13:02:10|7970.26|7970.26|7970.26|7970.26|7970.26|7970.26|7970.26|7970.26|0
1653397340000|2022-05-24 13:02:20|7970.3|7970.3|7971.42|7971.42|7971.42|7971.42|7970.28|7970.28|0
1653397350000|2022-05-24 13:02:30|7971.4|7971.4|7971.4|7971.4|7971.4|7971.4|7971.4|7971.4|0
1653397360000|2022-05-24 13:02:40|7971.12|7971.12|7969.14|7969.14|7971.12|7971.12|7969.14|7969.14|0
1653397370000|2022-05-24 13:02:50|7969.18|7969.18|7968.05|7968.05|7969.75|7969.75|7968.05|7968.05|0
1653397380000|2022-05-24 13:03:00|7966.92|7966.92|7966.14|7966.14|7966.92|7966.92|7966.06|7966.06|0
1653397390000|2022-05-24 13:03:10|7963.88|7963.88|7964.44|7964.44|7964.44|7964.44|7963.88|7963.88|0
1653397400000|2022-05-24 13:03:20|7964.16|7964.16|7965.03|7965.03|7965.29|7965.29|7964.16|7964.16|0
1653397410000|2022-05-24 13:03:30|7965.02|7965.02|7964.17|7964.17|7965.02|7965.02|7964.17|7964.17|0
1653397420000|2022-05-24 13:03:40|7963.04|7963.04|7961.33|7961.33|7963.04|7963.04|7961.33|7961.33|0
1653397430000|2022-05-24 13:03:50|7961.61|7961.61|7961.89|7961.89|7961.89|7961.89|7961.61|7961.61|0
1653397440000|2022-05-24 13:04:00|7961.33|7961.33|7961.33|7961.33|7961.33|7961.33|7961.33|7961.33|0
1653397450000|2022-05-24 13:04:10|7961.04|7961.04|7961.04|7961.04|7961.04|7961.04|7961.04|7961.04|0
1653397460000|2022-05-24 13:04:20|7961.06|7961.06|7961.03|7961.03|7961.06|7961.06|7961.03|7961.03|0
1653397470000|2022-05-24 13:04:30|7960.75|7960.75|7960.75|7960.75|7960.75|7960.75|7960.75|7960.75|0
1653397480000|2022-05-24 13:04:40|7960.71|7960.71|7959.58|7959.58|7960.71|7960.71|7959.58|7959.58|0
1653397490000|2022-05-24 13:04:50|7959.87|7959.87|7960.43|7960.43|7960.43|7960.43|7959.87|7959.87|0
1653397500000|2022-05-24 13:05:00|7961.56|7961.56|7961.56|7961.56|7961.56|7961.56|7961.56|7961.56|0
1653397510000|2022-05-24 13:05:10|7962.41|7962.41|7966.08|7966.08|7966.08|7966.08|7962.41|7962.41|0
1653397520000|2022-05-24 13:05:20|7966.37|7966.37|7966.42|7966.42|7966.42|7966.42|7966.37|7966.37|0
1653397530000|2022-05-24 13:05:30|7966.44|7966.44|7966.22|7966.22|7966.44|7966.44|7966.15|7966.15|0
1653397540000|2022-05-24 13:05:40|7967.35|7967.35|7969.36|7969.36|7969.36|7969.36|7967.35|7967.35|0
1653397550000|2022-05-24 13:05:50|7970.49|7970.49|7971.62|7971.62|7971.62|7971.62|7970.49|7970.49|0
1653397570000|2022-05-24 13:06:10|7972.47|7972.47|7972.48|7972.48|7972.48|7972.48|7972.32|7972.32|0
1653397580000|2022-05-24 13:06:20|7972.51|7972.51|7972.48|7972.48|7972.51|7972.51|7972.48|7972.48|0
1653397590000|2022-05-24 13:06:30|7972.5|7972.5|7973.63|7973.63|7973.63|7973.63|7972.5|7972.5|0
1653397600000|2022-05-24 13:06:40|7973.91|7973.91|7972.5|7972.5|7973.91|7973.91|7972.5|7972.5|0
1653397610000|2022-05-24 13:06:50|7968.54|7968.54|7967.91|7967.91|7968.54|7968.54|7967.91|7967.91|0
1653397620000|2022-05-24 13:07:00|7967.92|7967.92|7969.05|7969.05|7969.05|7969.05|7967.92|7967.92|0
1653397630000|2022-05-24 13:07:10|7968.77|7968.77|7967.64|7967.64|7968.77|7968.77|7967.64|7967.64|0
1653397640000|2022-05-24 13:07:20|7968.77|7968.77|7968.77|7968.77|7968.78|7968.78|7968.77|7968.77|0
1653397650000|2022-05-24 13:07:30|7969.62|7969.62|7970.79|7970.79|7970.79|7970.79|7969.62|7969.62|0
1653397660000|2022-05-24 13:07:40|7970.77|7970.77|7970.77|7970.77|7970.77|7970.77|7970.77|7970.77|0
1653397670000|2022-05-24 13:07:50|7971.05|7971.05|7971.34|7971.34|7971.34|7971.34|7971.05|7971.05|0
1653397680000|2022-05-24 13:08:00|7970.77|7970.77|7969.64|7969.64|7970.77|7970.77|7969.64|7969.64|0
1653397700000|2022-05-24 13:08:20|7969.92|7969.92|7971.05|7971.05|7971.05|7971.05|7969.92|7969.92|0
1653397710000|2022-05-24 13:08:30|7969.92|7969.92|7970.49|7970.49|7970.49|7970.49|7969.92|7969.92|0
1653397720000|2022-05-24 13:08:40|7971.62|7971.62|7971.62|7971.62|7971.62|7971.62|7971.62|7971.62|0
1653397730000|2022-05-24 13:08:50|7971.34|7971.34|7970.15|7970.15|7971.34|7971.34|7969.87|7969.87|0
1653397740000|2022-05-24 13:09:00|7970.12|7970.12|7968.42|7968.42|7970.12|7970.12|7968.42|7968.42|0
1653397750000|2022-05-24 13:09:10|7968.32|7968.32|7967.98|7967.98|7968.32|7968.32|7967.98|7967.98|0
1653397760000|2022-05-24 13:09:20|7968.55|7968.55|7968.55|7968.55|7968.55|7968.55|7968.55|7968.55|0
1653397780000|2022-05-24 13:09:40|7968.61|7968.61|7968.63|7968.63|7968.63|7968.63|7968.61|7968.61|0
1653397800000|2022-05-24 13:10:00|7968.67|7968.67|7969.24|7969.24|7969.24|7969.24|7968.67|7968.67|0
1653397810000|2022-05-24 13:10:10|7969.81|7969.81|7969.81|7969.81|7969.81|7969.81|7969.81|7969.81|0
1653397820000|2022-05-24 13:10:20|7969.52|7969.52|7970.09|7970.09|7970.09|7970.09|7969.52|7969.52|0
1653397830000|2022-05-24 13:10:30|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|0
1653397850000|2022-05-24 13:10:50|7970.94|7970.94|7974.88|7974.88|7974.92|7974.92|7970.9|7970.9|0
1653397860000|2022-05-24 13:11:00|7974.92|7974.92|7974.92|7974.92|7974.92|7974.92|7974.85|7974.85|0
1653397870000|2022-05-24 13:11:10|7973.79|7973.79|7970.65|7970.65|7973.79|7973.79|7970.65|7970.65|0
1653397880000|2022-05-24 13:11:20|7969.53|7969.53|7970.07|7970.07|7970.63|7970.63|7969.51|7969.51|0
1653397890000|2022-05-24 13:11:30|7971.76|7971.76|7973.76|7973.76|7973.76|7973.76|7971.76|7971.76|0
1653397900000|2022-05-24 13:11:40|7972.63|7972.63|7972.63|7972.63|7972.63|7972.63|7972.63|7972.63|0
1653397910000|2022-05-24 13:11:50|7973.76|7973.76|7973.15|7973.15|7973.76|7973.76|7973.15|7973.15|0
1653397920000|2022-05-24 13:12:00|7974.28|7974.28|7971.69|7971.69|7974.28|7974.28|7971.69|7971.69|0
1653397930000|2022-05-24 13:12:10|7971.98|7971.98|7971.98|7971.98|7971.98|7971.98|7970.84|7970.84|0
1653397940000|2022-05-24 13:12:20|7972.02|7972.02|7974.29|7974.29|7974.29|7974.29|7972.02|7972.02|0
1653397950000|2022-05-24 13:12:30|7974.57|7974.57|7976.33|7976.33|7976.33|7976.33|7974.53|7974.53|0
1653397960000|2022-05-24 13:12:40|7976.04|7976.04|7976.04|7976.04|7976.04|7976.04|7976.04|7976.04|0
1653397970000|2022-05-24 13:12:50|7976.1|7976.1|7974.43|7974.43|7976.13|7976.13|7974.43|7974.43|0
1653397980000|2022-05-24 13:13:00|7974.47|7974.47|7974.47|7974.47|7974.47|7974.47|7974.47|7974.47|0
1653397990000|2022-05-24 13:13:10|7974.49|7974.49|7974.49|7974.49|7974.49|7974.49|7974.49|7974.49|0
1653398020000|2022-05-24 13:13:40|7974.48|7974.48|7974.21|7974.21|7974.48|7974.48|7974.2|7974.2|0
1653398030000|2022-05-24 13:13:50|7974.5|7974.5|7974.5|7974.5|7974.5|7974.5|7974.5|7974.5|0
1653398040000|2022-05-24 13:14:00|7974.53|7974.53|7974.5|7974.5|7974.57|7974.57|7974.5|7974.5|0
1653398050000|2022-05-24 13:14:10|7974.55|7974.55|7975.99|7975.99|7975.99|7975.99|7974.55|7974.55|0
1653398060000|2022-05-24 13:14:20|7976.02|7976.02|7977.18|7977.18|7977.18|7977.18|7975.99|7975.99|0
1653398070000|2022-05-24 13:14:30|7977.29|7977.29|7976.55|7976.55|7977.29|7977.29|7976.55|7976.55|0
1653398080000|2022-05-24 13:14:40|7976.27|7976.27|7976.27|7976.27|7976.27|7976.27|7976.27|7976.27|0
1653398090000|2022-05-24 13:14:50|7975.14|7975.14|7975.1|7975.1|7975.14|7975.14|7975.1|7975.1|0
1653398100000|2022-05-24 13:15:00|7975.14|7975.14|7975.14|7975.14|7975.14|7975.14|7975.14|7975.14|0
1653398110000|2022-05-24 13:15:10|7975.1|7975.1|7976.29|7976.29|7976.29|7976.29|7975.1|7975.1|0
1653398120000|2022-05-24 13:15:20|7976.01|7976.01|7977.14|7977.14|7977.14|7977.14|7976.01|7976.01|0
1653398130000|2022-05-24 13:15:30|7977.7|7977.7|7977.7|7977.7|7977.7|7977.7|7977.7|7977.7|0
1653398140000|2022-05-24 13:15:40|7977.42|7977.42|7977.15|7977.15|7977.42|7977.42|7977.14|7977.14|0
1653398150000|2022-05-24 13:15:50|7976.02|7976.02|7976.02|7976.02|7976.05|7976.05|7976.02|7976.02|0
1653398160000|2022-05-24 13:16:00|7976.3|7976.3|7976.3|7976.3|7976.3|7976.3|7976.3|7976.3|0
1653398170000|2022-05-24 13:16:10|7976.58|7976.58|7972.05|7972.05|7976.58|7976.58|7972.05|7972.05|0
1653398190000|2022-05-24 13:16:30|7972.08|7972.08|7972.08|7972.08|7972.08|7972.08|7972.08|7972.08|0
1653398200000|2022-05-24 13:16:40|7972.05|7972.05|7972.01|7972.01|7972.05|7972.05|7972.01|7972.01|0
1653398210000|2022-05-24 13:16:50|7971.45|7971.45|7972.86|7972.86|7972.86|7972.86|7971.45|7971.45|0
1653398220000|2022-05-24 13:17:00|7973.14|7973.14|7974.55|7974.55|7974.55|7974.55|7973.14|7973.14|0
1653398230000|2022-05-24 13:17:10|7975.4|7975.4|7976.29|7976.29|7976.29|7976.29|7975.12|7975.12|0
1653398250000|2022-05-24 13:17:30|7976.31|7976.31|7978.29|7978.29|7978.29|7978.29|7976.31|7976.31|0
1653398260000|2022-05-24 13:17:40|7978|7978|7977.72|7977.72|7978|7978|7977.72|7977.72|0
1653398270000|2022-05-24 13:17:50|7978|7978|7978|7978|7978|7978|7978|7978|0
1653398290000|2022-05-24 13:18:10|7979.14|7979.14|7979.12|7979.12|7979.14|7979.14|7979.12|7979.12|0
1653398310000|2022-05-24 13:18:30|7978.27|7978.27|7978.27|7978.27|7978.34|7978.34|7978.23|7978.23|0
1653398320000|2022-05-24 13:18:40|7978.3|7978.3|7979.43|7979.43|7979.43|7979.43|7978.3|7978.3|0
1653398330000|2022-05-24 13:18:50|7980.57|7980.57|7980|7980|7980.57|7980.57|7980|7980|0
1653398340000|2022-05-24 13:19:00|7981.13|7981.13|7981.98|7981.98|7981.98|7981.98|7981.13|7981.13|0
1653398350000|2022-05-24 13:19:10|7981.91|7981.91|7981.91|7981.91|7982.05|7982.05|7981.91|7981.91|0
1653398360000|2022-05-24 13:19:20|7981.62|7981.62|7981.59|7981.59|7981.66|7981.66|7981.59|7981.59|0
1653398370000|2022-05-24 13:19:30|7982.72|7982.72|7983|7983|7983|7983|7982.72|7982.72|0
1653398400000|2022-05-24 13:20:00|7983.04|7983.04|7983.09|7983.09|7984.27|7984.27|7983.04|7983.04|0
1653398410000|2022-05-24 13:20:10|7983.07|7983.07|7982.96|7982.96|7983.07|7983.07|7982.96|7982.96|0
1653398440000|2022-05-24 13:20:40|7983|7983|7984.14|7984.14|7984.14|7984.14|7983|7983|0
1653398450000|2022-05-24 13:20:50|7984.22|7984.22|7984.13|7984.13|7984.22|7984.22|7984.13|7984.13|0
1653398460000|2022-05-24 13:21:00|7984.41|7984.41|7984.45|7984.45|7984.48|7984.48|7984.41|7984.41|0
1653398470000|2022-05-24 13:21:10|7984.73|7984.73|7984.55|7984.55|7984.73|7984.73|7984.45|7984.45|0
1653398480000|2022-05-24 13:21:20|7984.52|7984.52|7984.8|7984.8|7984.8|7984.8|7984.52|7984.52|0
1653398490000|2022-05-24 13:21:30|7985.93|7985.93|7986.24|7986.24|7987.36|7987.36|7985.93|7985.93|0
1653398500000|2022-05-24 13:21:40|7985.95|7985.95|7987.65|7987.65|7987.65|7987.65|7985.95|7985.95|0
1653398510000|2022-05-24 13:21:50|7987.69|7987.69|7989.42|7989.42|7989.42|7989.42|7987.69|7987.69|0
1653398520000|2022-05-24 13:22:00|7989.38|7989.38|7988.89|7988.89|7989.45|7989.45|7988.89|7988.89|0
1653398530000|2022-05-24 13:22:10|7989.17|7989.17|7989.63|7989.63|7989.74|7989.74|7989.17|7989.17|0
1653398540000|2022-05-24 13:22:20|7990.76|7990.76|7991.04|7991.04|7991.33|7991.33|7990.76|7990.76|0
1653398550000|2022-05-24 13:22:30|7991.61|7991.61|7991.61|7991.61|7991.61|7991.61|7991.61|7991.61|0
1653398560000|2022-05-24 13:22:40|7991.63|7991.63|7991.63|7991.63|7991.63|7991.63|7991.63|7991.63|0
1653398570000|2022-05-24 13:22:50|7991.62|7991.62|7991.31|7991.31|7991.62|7991.62|7991.31|7991.31|0
1653398580000|2022-05-24 13:23:00|7990.19|7990.19|7990.15|7990.15|7990.19|7990.19|7989.89|7989.89|0
1653398590000|2022-05-24 13:23:10|7990.19|7990.19|7988.85|7988.85|7990.19|7990.19|7988.85|7988.85|0
1653398610000|2022-05-24 13:23:30|7989.97|7989.97|7990.81|7990.81|7991.94|7991.94|7989.97|7989.97|0
1653398620000|2022-05-24 13:23:40|7990.25|7990.25|7990.53|7990.53|7991.37|7991.37|7990.21|7990.21|0
1653398630000|2022-05-24 13:23:50|7990.56|7990.56|7991.69|7991.69|7991.69|7991.69|7990.56|7990.56|0
1653398640000|2022-05-24 13:24:00|7992.82|7992.82|7992.82|7992.82|7992.82|7992.82|7992.82|7992.82|0
1653398650000|2022-05-24 13:24:10|7991.69|7991.69|7992.14|7992.14|7992.14|7992.14|7991.41|7991.41|0
1653398660000|2022-05-24 13:24:20|7992.7|7992.7|7992.81|7992.81|7992.81|7992.81|7992.7|7992.7|0
1653398680000|2022-05-24 13:24:40|7992.79|7992.79|7992.79|7992.79|7992.79|7992.79|7992.68|7992.68|0
1653398690000|2022-05-24 13:24:50|7992.75|7992.75|7993.88|7993.88|7993.88|7993.88|7992.75|7992.75|0
1653398700000|2022-05-24 13:25:00|7994.16|7994.16|7995.86|7995.86|7995.86|7995.86|7994.16|7994.16|0
1653398720000|2022-05-24 13:25:20|7997.27|7997.27|7997.71|7997.71|7997.71|7997.71|7997.27|7997.27|0
1653398730000|2022-05-24 13:25:30|7996.58|7996.58|7994.08|7994.08|7997.71|7997.71|7994.04|7994.04|0
1653398740000|2022-05-24 13:25:40|7993.97|7993.97|7996.77|7996.77|7996.77|7996.77|7993.95|7993.95|0
1653398750000|2022-05-24 13:25:50|7997.9|7997.9|7997.95|7997.95|7997.95|7997.95|7997.9|7997.9|0
1653398760000|2022-05-24 13:26:00|7997.99|7997.99|7999.4|7999.4|7999.4|7999.4|7997.99|7997.99|0
1653398770000|2022-05-24 13:26:10|7998.27|7998.27|7999.4|7999.4|7999.4|7999.4|7998.27|7998.27|0
1653398780000|2022-05-24 13:26:20|7999.69|7999.69|7998.84|7998.84|7999.69|7999.69|7998.56|7998.56|0
1653398790000|2022-05-24 13:26:30|7997.71|7997.71|7997.11|7997.11|7997.71|7997.71|7997.11|7997.11|0
1653398800000|2022-05-24 13:26:40|7998.24|7998.24|7995.17|7995.17|7998.27|7998.27|7995.17|7995.17|0
1653398810000|2022-05-24 13:26:50|7995.45|7995.45|7995.73|7995.73|7996.86|7996.86|7995.45|7995.45|0
1653398820000|2022-05-24 13:27:00|7996.86|7996.86|7996.86|7996.86|7996.86|7996.86|7996.86|7996.86|0
1653398830000|2022-05-24 13:27:10|7996.29|7996.29|7996.29|7996.29|7996.29|7996.29|7995.17|7995.17|0
1653398840000|2022-05-24 13:27:20|7996.24|7996.24|7996.03|7996.03|7996.24|7996.24|7996.03|7996.03|0
1653398850000|2022-05-24 13:27:30|7994.34|7994.34|7994.32|7994.32|7994.34|7994.34|7994.32|7994.32|0
1653398860000|2022-05-24 13:27:40|7994.25|7994.25|7994.28|7994.28|7994.28|7994.28|7993.99|7993.99|0
1653398870000|2022-05-24 13:27:50|7994.56|7994.56|7994.56|7994.56|7994.56|7994.56|7994.56|7994.56|0
1653398880000|2022-05-24 13:28:00|7994.84|7994.84|7994.88|7994.88|7994.88|7994.88|7994.84|7994.84|0
1653398890000|2022-05-24 13:28:10|7994.8|7994.8|7994.74|7994.74|7994.8|7994.8|7994.74|7994.74|0
1653398900000|2022-05-24 13:28:20|7994.46|7994.46|7994.59|7994.59|7994.59|7994.59|7994.31|7994.31|0
1653398910000|2022-05-24 13:28:30|7994.62|7994.62|7994.46|7994.46|7994.62|7994.62|7994.46|7994.46|0
1653398920000|2022-05-24 13:28:40|7993.33|7993.33|7992.75|7992.75|7993.33|7993.33|7992.75|7992.75|0
1653398930000|2022-05-24 13:28:50|7992.47|7992.47|7992.47|7992.47|7992.47|7992.47|7992.47|7992.47|0
1653398940000|2022-05-24 13:29:00|7992.54|7992.54|7993.67|7993.67|7993.67|7993.67|7992.54|7992.54|0
1653398950000|2022-05-24 13:29:10|7993.74|7993.74|7995.48|7995.48|7995.48|7995.48|7993.74|7993.74|0
1653398960000|2022-05-24 13:29:20|7995.45|7995.45|7995.45|7995.45|7995.45|7995.45|7995.45|7995.45|0
1653398970000|2022-05-24 13:29:30|7994.32|7994.32|7992.93|7992.93|7994.34|7994.34|7992.64|7992.64|0
1653398990000|2022-05-24 13:29:50|7994.06|7994.06|7996.03|7996.03|7996.03|7996.03|7994.06|7994.06|0
1653399000000|2022-05-24 13:30:00|7993.78|7993.78|7988.82|7988.82|7994.93|7994.93|7985.15|7985.15|0
1653399010000|2022-05-24 13:30:10|7989.95|7989.95|7991.41|7991.41|7991.93|7991.93|7987.68|7987.68|0
1653399020000|2022-05-24 13:30:20|7990.28|7990.28|7989.22|7989.22|7991.76|7991.76|7986.67|7986.67|0
1653399030000|2022-05-24 13:30:30|7988.93|7988.93|7995.23|7995.23|7995.23|7995.23|7988.93|7988.93|0
1653399040000|2022-05-24 13:30:40|7996.12|7996.12|7998.23|7998.23|8000.78|8000.78|7996.12|7996.12|0
1653399050000|2022-05-24 13:30:50|7997.1|7997.1|7997.13|7997.13|7999.39|7999.39|7996.24|7996.24|0
1653399060000|2022-05-24 13:31:00|7996.01|7996.01|7998.84|7998.84|7999.97|7999.97|7996.01|7996.01|0
1653399070000|2022-05-24 13:31:10|7997.99|7997.99|7998.87|7998.87|8001.7|8001.7|7997.99|7997.99|0
1653399080000|2022-05-24 13:31:20|7999.15|7999.15|7999.73|7999.73|7999.73|7999.73|7999.15|7999.15|0
1653399090000|2022-05-24 13:31:30|8000.86|8000.86|7994.06|7994.06|8000.86|8000.86|7994.06|7994.06|0
1653399100000|2022-05-24 13:31:40|7994.05|7994.05|7995.76|7995.76|7996.33|7996.33|7993.75|7993.75|0
1653399110000|2022-05-24 13:31:50|7996.05|7996.05|7984.65|7984.65|7996.05|7996.05|7984.65|7984.65|0
1653399120000|2022-05-24 13:32:00|7984.93|7984.93|7980.12|7980.12|7984.93|7984.93|7980.12|7980.12|0
1653399130000|2022-05-24 13:32:10|7981.25|7981.25|7984.1|7984.1|7984.1|7984.1|7981.25|7981.25|0
1653399140000|2022-05-24 13:32:20|7983.54|7983.54|7984.38|7984.38|7985.52|7985.52|7983.25|7983.25|0
1653399150000|2022-05-24 13:32:30|7982.12|7982.12|7979.2|7979.2|7982.12|7982.12|7977.5|7977.5|0
1653399160000|2022-05-24 13:32:40|7980.33|7980.33|7978.35|7978.35|7981.18|7981.18|7978.35|7978.35|0
1653399170000|2022-05-24 13:32:50|7979.48|7979.48|7975.17|7975.17|7980.33|7980.33|7975.17|7975.17|0
1653399180000|2022-05-24 13:33:00|7975.13|7975.13|7971.33|7971.33|7975.13|7975.13|7971.33|7971.33|0
1653399190000|2022-05-24 13:33:10|7970.2|7970.2|7965.64|7965.64|7970.2|7970.2|7965.36|7965.36|0
1653399200000|2022-05-24 13:33:20|7965.6|7965.6|7963.62|7963.62|7965.6|7965.6|7962.21|7962.21|0
1653399210000|2022-05-24 13:33:30|7964.19|7964.19|7958.44|7958.44|7964.19|7964.19|7956.17|7956.17|0
1653399220000|2022-05-24 13:33:40|7957.87|7957.87|7957.05|7957.05|7958.18|7958.18|7956.76|7956.76|0
1653399230000|2022-05-24 13:33:50|7956.99|7956.99|7955.86|7955.86|7956.99|7956.99|7955.86|7955.86|0
1653399240000|2022-05-24 13:34:00|7956.99|7956.99|7965.62|7965.62|7965.62|7965.62|7956.99|7956.99|0
1653399250000|2022-05-24 13:34:10|7966.47|7966.47|7967.18|7967.18|7967.18|7967.18|7966.47|7966.47|0
1653399260000|2022-05-24 13:34:20|7966.9|7966.9|7961.25|7961.25|7967.47|7967.47|7961.25|7961.25|0
1653399270000|2022-05-24 13:34:30|7962.38|7962.38|7964.08|7964.08|7964.08|7964.08|7962.1|7962.1|0
1653399280000|2022-05-24 13:34:40|7960.97|7960.97|7958.65|7958.65|7960.97|7960.97|7958.14|7958.14|0
1653399290000|2022-05-24 13:34:50|7958.67|7958.67|7958.91|7958.91|7958.91|7958.91|7958.06|7958.06|0
1653399300000|2022-05-24 13:35:00|7958.9|7958.9|7958.33|7958.33|7958.9|7958.9|7958.33|7958.33|0
1653399310000|2022-05-24 13:35:10|7959.46|7959.46|7959.46|7959.46|7961.15|7961.15|7959.46|7959.46|0
1653399320000|2022-05-24 13:35:20|7959.18|7959.18|7957.66|7957.66|7959.18|7959.18|7952.61|7952.61|0
1653399330000|2022-05-24 13:35:30|7955.41|7955.41|7953.14|7953.14|7955.41|7955.41|7952.58|7952.58|0
1653399340000|2022-05-24 13:35:40|7953.1|7953.1|7954.95|7954.95|7956.72|7956.72|7953.08|7953.08|0
1653399350000|2022-05-24 13:35:50|7953.53|7953.53|7952.38|7952.38|7953.53|7953.53|7951.53|7951.53|0
1653399360000|2022-05-24 13:36:00|7949.84|7949.84|7959.42|7959.42|7959.42|7959.42|7948.65|7948.65|0
1653399370000|2022-05-24 13:36:10|7959.39|7959.39|7960.51|7960.51|7961.65|7961.65|7959.1|7959.1|0
1653399380000|2022-05-24 13:36:20|7960.79|7960.79|7952.6|7952.6|7960.79|7960.79|7952.6|7952.6|0
1653399390000|2022-05-24 13:36:30|7953.16|7953.16|7951.98|7951.98|7953.16|7953.16|7951.98|7951.98|0
1653399400000|2022-05-24 13:36:40|7951.95|7951.95|7953.08|7953.08|7953.09|7953.09|7951.1|7951.1|0
1653399410000|2022-05-24 13:36:50|7952.51|7952.51|7958.99|7958.99|7958.99|7958.99|7952.51|7952.51|0
1653399420000|2022-05-24 13:37:00|7959.85|7959.85|7961.78|7961.78|7961.78|7961.78|7958.67|7958.67|0
1653399430000|2022-05-24 13:37:10|7962.91|7962.91|7966.03|7966.03|7966.03|7966.03|7962.91|7962.91|0
1653399440000|2022-05-24 13:37:20|7965.46|7965.46|7961.41|7961.41|7965.46|7965.46|7960.28|7960.28|0
1653399450000|2022-05-24 13:37:30|7960.28|7960.28|7960.78|7960.78|7960.78|7960.78|7958.55|7958.55|0
1653399460000|2022-05-24 13:37:40|7961.63|7961.63|7966.16|7966.16|7966.16|7966.16|7961.62|7961.62|0
1653399470000|2022-05-24 13:37:50|7966.19|7966.19|7968.89|7968.89|7970.56|7970.56|7966.19|7966.19|0
1653399480000|2022-05-24 13:38:00|7968.33|7968.33|7975.96|7975.96|7977.38|7977.38|7968.33|7968.33|0
1653399490000|2022-05-24 13:38:10|7978.21|7978.21|7974.2|7974.2|7978.21|7978.21|7974.2|7974.2|0
1653399500000|2022-05-24 13:38:20|7971.94|7971.94|7969.11|7969.11|7971.94|7971.94|7969.11|7969.11|0
1653399510000|2022-05-24 13:38:30|7970.8|7970.8|7967.7|7967.7|7970.8|7970.8|7967.68|7967.68|0
1653399520000|2022-05-24 13:38:40|7968.26|7968.26|7967.68|7967.68|7968.81|7968.81|7966.54|7966.54|0
1653399530000|2022-05-24 13:38:50|7965.7|7965.7|7964.3|7964.3|7965.7|7965.7|7962.59|7962.59|0
1653399540000|2022-05-24 13:39:00|7964.31|7964.31|7967.72|7967.72|7970.25|7970.25|7964.31|7964.31|0
1653399550000|2022-05-24 13:39:10|7968|7968|7969.7|7969.7|7969.7|7969.7|7968|7968|0
1653399560000|2022-05-24 13:39:20|7971.39|7971.39|7968.85|7968.85|7972.24|7972.24|7968.85|7968.85|0
1653399570000|2022-05-24 13:39:30|7969.42|7969.42|7971.39|7971.39|7972.53|7972.53|7969.42|7969.42|0
1653399580000|2022-05-24 13:39:40|7972.52|7972.52|7973.09|7973.09|7973.09|7973.09|7972.24|7972.24|0
1653399590000|2022-05-24 13:39:50|7971.67|7971.67|7968.53|7968.53|7972.52|7972.52|7966.27|7966.27|0
1653399600000|2022-05-24 13:40:00|7968.24|7968.24|7978.38|7978.38|7978.38|7978.38|7968.24|7968.24|0
1653399610000|2022-05-24 13:40:10|7978.39|7978.39|7981.22|7981.22|7981.22|7981.22|7978.39|7978.39|0
1653399620000|2022-05-24 13:40:20|7981.25|7981.25|7986.37|7986.37|7986.66|7986.66|7980.99|7980.99|0
1653399630000|2022-05-24 13:40:30|7986.39|7986.39|7990.46|7990.46|7990.46|7990.46|7986.39|7986.39|0
1653399640000|2022-05-24 13:40:40|7987.64|7987.64|7984.33|7984.33|7989.41|7989.41|7984.33|7984.33|0
1653399650000|2022-05-24 13:40:50|7983.2|7983.2|7982.6|7982.6|7986.31|7986.31|7982.04|7982.04|0
1653399660000|2022-05-24 13:41:00|7983.17|7983.17|7990.88|7990.88|7990.88|7990.88|7983.17|7983.17|0
1653399670000|2022-05-24 13:41:10|7990.85|7990.85|7987.74|7987.74|7990.85|7990.85|7987.74|7987.74|0
1653399680000|2022-05-24 13:41:20|7988.87|7988.87|7992.86|7992.86|7993.15|7993.15|7988.02|7988.02|0
1653399690000|2022-05-24 13:41:30|7992.58|7992.58|7991.73|7991.73|7993.43|7993.43|7991.73|7991.73|0
1653399700000|2022-05-24 13:41:40|7990.61|7990.61|7989.7|7989.7|7990.63|7990.63|7987.44|7987.44|0
1653399710000|2022-05-24 13:41:50|7990.27|7990.27|7992.25|7992.25|7992.81|7992.81|7989.99|7989.99|0
1653399720000|2022-05-24 13:42:00|7992.32|7992.32|7992.73|7992.73|7992.73|7992.73|7989.81|7989.81|0
1653399730000|2022-05-24 13:42:10|7993.86|7993.86|7992.45|7992.45|7994.43|7994.43|7992.45|7992.45|0
1653399740000|2022-05-24 13:42:20|7991.32|7991.32|7995.27|7995.27|7995.27|7995.27|7991.04|7991.04|0
1653399750000|2022-05-24 13:42:30|7995.24|7995.24|7999.39|7999.39|7999.4|7999.4|7995.24|7995.24|0
1653399760000|2022-05-24 13:42:40|7999.67|7999.67|8002.56|8002.56|8002.84|8002.84|7999.39|7999.39|0
1653399770000|2022-05-24 13:42:50|8002.57|8002.57|8004.76|8004.76|8004.76|8004.76|8002.5|8002.5|0
1653399780000|2022-05-24 13:43:00|8005.33|8005.33|8004.2|8004.2|8005.33|8005.33|8003.07|8003.07|0
1653399790000|2022-05-24 13:43:10|8005.33|8005.33|8011.24|8011.24|8011.24|8011.24|8005.33|8005.33|0
1653399800000|2022-05-24 13:43:20|8011.28|8011.28|8009.06|8009.06|8011.32|8011.32|8009.06|8009.06|0
1653399810000|2022-05-24 13:43:30|8007.93|8007.93|8009.72|8009.72|8009.72|8009.72|8007.93|8007.93|0
1653399820000|2022-05-24 13:43:40|8008.31|8008.31|8006.28|8006.28|8008.31|8008.31|8006.24|8006.24|0
1653399830000|2022-05-24 13:43:50|8006.56|8006.56|8009.39|8009.39|8009.39|8009.39|8005.43|8005.43|0
1653399840000|2022-05-24 13:44:00|8009.95|8009.95|8012.16|8012.16|8012.23|8012.23|8009.95|8009.95|0
1653399850000|2022-05-24 13:44:10|8012.23|8012.23|8012.12|8012.12|8013.49|8013.49|8012.12|8012.12|0
1653399860000|2022-05-24 13:44:20|8012.11|8012.11|8014.87|8014.87|8015.15|8015.15|8012.04|8012.04|0
1653399870000|2022-05-24 13:44:30|8014.58|8014.58|8010.07|8010.07|8014.58|8014.58|8010.07|8010.07|0
1653399880000|2022-05-24 13:44:40|8010.35|8010.35|8011.13|8011.13|8011.2|8011.2|8009.79|8009.79|0
1653399890000|2022-05-24 13:44:50|8011.98|8011.98|8013.4|8013.4|8013.4|8013.4|8011.98|8011.98|0
1653399900000|2022-05-24 13:45:00|8013.44|8013.44|8010.93|8010.93|8013.47|8013.47|8010.65|8010.65|0
1653399910000|2022-05-24 13:45:10|8011.5|8011.5|8008.11|8008.11|8012.07|8012.07|8008.11|8008.11|0
1653399920000|2022-05-24 13:45:20|8005.85|8005.85|8007.54|8007.54|8007.54|8007.54|8004.16|8004.16|0
1653399930000|2022-05-24 13:45:30|8007.52|8007.52|7999.8|7999.8|8007.52|8007.52|7999.52|7999.52|0
1653399940000|2022-05-24 13:45:40|7999.23|7999.23|7996.58|7996.58|7999.23|7999.23|7995.45|7995.45|0
1653399950000|2022-05-24 13:45:50|7997.71|7997.71|7996.86|7996.86|7997.71|7997.71|7996.86|7996.86|0
1653399960000|2022-05-24 13:46:00|7997.43|7997.43|7999.12|7999.12|7999.12|7999.12|7997.43|7997.43|0
1653399970000|2022-05-24 13:46:10|7999.68|7999.68|7998.55|7998.55|7999.68|7999.68|7998.55|7998.55|0
1653399980000|2022-05-24 13:46:20|7999.68|7999.68|7995.99|7995.99|7999.73|7999.73|7995.99|7995.99|0
1653399990000|2022-05-24 13:46:30|7995.43|7995.43|7997.12|7997.12|7997.12|7997.12|7994.86|7994.86|0
1653400000000|2022-05-24 13:46:40|7998.25|7998.25|7996.26|7996.26|7999.38|7999.38|7996.26|7996.26|0
1653400010000|2022-05-24 13:46:50|7995.7|7995.7|7997.63|7997.63|7997.68|7997.68|7995.7|7995.7|0
1653400020000|2022-05-24 13:47:00|7997.51|7997.51|7991.82|7991.82|7997.51|7997.51|7991.29|7991.29|0
1653400030000|2022-05-24 13:47:10|7992.95|7992.95|7994.93|7994.93|7996.06|7996.06|7992.95|7992.95|0
1653400040000|2022-05-24 13:47:20|7994.95|7994.95|7992.69|7992.69|7994.95|7994.95|7992.69|7992.69|0
1653400050000|2022-05-24 13:47:30|7991.56|7991.56|7990.14|7990.14|7991.56|7991.56|7989.58|7989.58|0
1653400060000|2022-05-24 13:47:40|7991.28|7991.28|7992.4|7992.4|7992.4|7992.4|7991.28|7991.28|0
1653400070000|2022-05-24 13:47:50|7993.53|7993.53|7994.18|7994.18|7994.18|7994.18|7993.53|7993.53|0
1653400080000|2022-05-24 13:48:00|7994.47|7994.47|7992.15|7992.15|7994.75|7994.75|7991.02|7991.02|0
1653400090000|2022-05-24 13:48:10|7991.87|7991.87|7992.7|7992.7|7992.7|7992.7|7991.01|7991.01|0
1653400100000|2022-05-24 13:48:20|7992.99|7992.99|7998.07|7998.07|7998.07|7998.07|7992.99|7992.99|0
1653400110000|2022-05-24 13:48:30|7997.78|7997.78|7998.33|7998.33|7998.33|7998.33|7995.79|7995.79|0
1653400120000|2022-05-24 13:48:40|7998.36|7998.36|7999.49|7999.49|7999.49|7999.49|7998.36|7998.36|0
1653400130000|2022-05-24 13:48:50|8000.34|8000.34|7998.7|7998.7|8000.34|8000.34|7998.08|7998.08|0
1653400140000|2022-05-24 13:49:00|7998.73|7998.73|8004.44|8004.44|8004.45|8004.45|7998.73|7998.73|0
1653400150000|2022-05-24 13:49:10|8003.88|8003.88|8003.88|8003.88|8003.88|8003.88|8003.88|8003.88|0
1653400160000|2022-05-24 13:49:20|8004.16|8004.16|8006.43|8006.43|8006.43|8006.43|8004.16|8004.16|0
1653400170000|2022-05-24 13:49:30|8005.3|8005.3|8002.76|8002.76|8005.3|8005.3|8002.76|8002.76|0
1653400180000|2022-05-24 13:49:40|8002.48|8002.48|8004.7|8004.7|8004.74|8004.74|8002.48|8002.48|0
1653400190000|2022-05-24 13:49:50|8004.99|8004.99|8007.37|8007.37|8009.91|8009.91|8004.99|8004.99|0
1653400200000|2022-05-24 13:50:00|8007.33|8007.33|8009.59|8009.59|8009.59|8009.59|8005.63|8005.63|0
1653400210000|2022-05-24 13:50:10|8010.15|8010.15|8001.93|8001.93|8010.15|8010.15|8001.64|8001.64|0
1653400220000|2022-05-24 13:50:20|8002.49|8002.49|8004.19|8004.19|8004.19|8004.19|8002.49|8002.49|0
1653400230000|2022-05-24 13:50:30|8005.32|8005.32|8005.93|8005.93|8005.93|8005.93|8005.32|8005.32|0
1653400240000|2022-05-24 13:50:40|8005.36|8005.36|8004.44|8004.44|8006.21|8006.21|8004.44|8004.44|0
1653400250000|2022-05-24 13:50:50|8001.9|8001.9|8004.51|8004.51|8004.51|8004.51|8001.9|8001.9|0
1653400260000|2022-05-24 13:51:00|8005.64|8005.64|8005.94|8005.94|8009.05|8009.05|8005.64|8005.64|0
1653400270000|2022-05-24 13:51:10|8004.81|8004.81|8004.81|8004.81|8004.81|8004.81|8002.83|8002.83|0
1653400280000|2022-05-24 13:51:20|8003.68|8003.68|8003.37|8003.37|8003.68|8003.68|8003.12|8003.12|0
1653400290000|2022-05-24 13:51:30|8002.8|8002.8|7998.55|7998.55|8002.8|8002.8|7998.55|7998.55|0
1653400300000|2022-05-24 13:51:40|7998.53|7998.53|7997.96|7997.96|7998.81|7998.81|7997.92|7997.92|0
1653400310000|2022-05-24 13:51:50|7997.68|7997.68|7996.55|7996.55|7997.68|7997.68|7996.55|7996.55|0
1653400320000|2022-05-24 13:52:00|7996.27|7996.27|7996.25|7996.25|7996.33|7996.33|7995.4|7995.4|0
1653400330000|2022-05-24 13:52:10|7996.82|7996.82|8000|8000|8000|8000|7996.82|7996.82|0
1653400340000|2022-05-24 13:52:20|8001.13|8001.13|8005.41|8005.41|8005.41|8005.41|8001.13|8001.13|0
1653400350000|2022-05-24 13:52:30|8004.28|8004.28|8007.48|8007.48|8007.48|8007.48|8004.28|8004.28|0
1653400360000|2022-05-24 13:52:40|8007.45|8007.45|8004.62|8004.62|8007.45|8007.45|8004.62|8004.62|0
1653400370000|2022-05-24 13:52:50|8004.64|8004.64|8001.45|8001.45|8005.49|8005.49|8001.45|8001.45|0
1653400380000|2022-05-24 13:53:00|8001.17|8001.17|7999.19|7999.19|8001.17|8001.17|7999.19|7999.19|0
1653400390000|2022-05-24 13:53:10|7999.47|7999.47|8000.6|8000.6|8000.6|8000.6|7999.47|7999.47|0
1653400400000|2022-05-24 13:53:20|8001.17|8001.17|7999.19|7999.19|8001.17|8001.17|7998.91|7998.91|0
1653400410000|2022-05-24 13:53:30|7999.15|7999.15|8002.31|8002.31|8002.6|8002.6|7999.15|7999.15|0
1653400420000|2022-05-24 13:53:40|8003.16|8003.16|8000.94|8000.94|8003.16|8003.16|8000.9|8000.9|0
1653400430000|2022-05-24 13:53:50|8000.65|8000.65|7997.21|7997.21|8000.65|8000.65|7997.21|7997.21|0
1653400440000|2022-05-24 13:54:00|7997.12|7997.12|8002.49|8002.49|8002.49|8002.49|7997.12|7997.12|0
1653400450000|2022-05-24 13:54:10|8002.21|8002.21|8000.58|8000.58|8002.49|8002.49|8000.58|8000.58|0
1653400460000|2022-05-24 13:54:20|8001.15|8001.15|8002.56|8002.56|8003.69|8003.69|8001.15|8001.15|0
1653400470000|2022-05-24 13:54:30|8002.84|8002.84|8005.21|8005.21|8005.21|8005.21|8002.84|8002.84|0
1653400480000|2022-05-24 13:54:40|8004.08|8004.08|8003.8|8003.8|8004.08|8004.08|8003.8|8003.8|0
1653400490000|2022-05-24 13:54:50|8003.23|8003.23|8002.95|8002.95|8003.23|8003.23|8001.54|8001.54|0
1653400500000|2022-05-24 13:55:00|8002.94|8002.94|8005.84|8005.84|8005.84|8005.84|8002.94|8002.94|0
1653400510000|2022-05-24 13:55:10|8005.56|8005.56|8006.73|8006.73|8006.97|8006.97|8005.56|8005.56|0
1653400520000|2022-05-24 13:55:20|8006.75|8006.75|8006.73|8006.73|8006.75|8006.75|8006.46|8006.46|0
1653400530000|2022-05-24 13:55:30|8008.71|8008.71|8011.47|8011.47|8011.47|8011.47|8008.43|8008.43|0
1653400540000|2022-05-24 13:55:40|8011.5|8011.5|8013.97|8013.97|8013.97|8013.97|8011.43|8011.43|0
1653400550000|2022-05-24 13:55:50|8012.84|8012.84|8011.94|8011.94|8014.26|8014.26|8011.94|8011.94|0
1653400560000|2022-05-24 13:56:00|8011.97|8011.97|8009.71|8009.71|8011.97|8011.97|8008.86|8008.86|0
1653400570000|2022-05-24 13:56:10|8009.64|8009.64|8010.97|8010.97|8010.97|8010.97|8007.04|8007.04|0
1653400580000|2022-05-24 13:56:20|8010.68|8010.68|8011.81|8011.81|8011.81|8011.81|8009.55|8009.55|0
1653400590000|2022-05-24 13:56:30|8011.53|8011.53|8007.8|8007.8|8011.53|8011.53|8006.44|8006.44|0
1653400600000|2022-05-24 13:56:40|8006.67|8006.67|8005.87|8005.87|8006.67|8006.67|8002.66|8002.66|0
1653400610000|2022-05-24 13:56:50|8005.79|8005.79|8007.49|8007.49|8008.9|8008.9|8005.79|8005.79|0
1653400620000|2022-05-24 13:57:00|8008.62|8008.62|8012.58|8012.58|8012.58|8012.58|8008.62|8008.62|0
1653400630000|2022-05-24 13:57:10|8012.59|8012.59|8012.35|8012.35|8013.2|8013.2|8012.35|8012.35|0
1653400640000|2022-05-24 13:57:20|8012.07|8012.07|8005.27|8005.27|8012.07|8012.07|8005.27|8005.27|0
1653400650000|2022-05-24 13:57:30|8005.55|8005.55|8007.23|8007.23|8007.52|8007.52|8005.55|8005.55|0
1653400660000|2022-05-24 13:57:40|8008.36|8008.36|8013.17|8013.17|8013.17|8013.17|8008.36|8008.36|0
1653400670000|2022-05-24 13:57:50|8012.04|8012.04|8010.91|8010.91|8012.04|8012.04|8010.91|8010.91|0
1653400680000|2022-05-24 13:58:00|8010.88|8010.88|8010.06|8010.06|8012.6|8012.6|8010.06|8010.06|0
1653400690000|2022-05-24 13:58:10|8011.19|8011.19|8013.17|8013.17|8013.73|8013.73|8011.19|8011.19|0
1653400700000|2022-05-24 13:58:20|8012.88|8012.88|8013.21|8013.21|8013.25|8013.25|8012.88|8012.88|0
1653400710000|2022-05-24 13:58:30|8013.31|8013.31|8013.02|8013.02|8013.31|8013.31|8011.89|8011.89|0
1653400720000|2022-05-24 13:58:40|8013.31|8013.31|8016.19|8016.19|8016.19|8016.19|8011.96|8011.96|0
1653400730000|2022-05-24 13:58:50|8016.48|8016.48|8016.47|8016.47|8016.48|8016.48|8015.35|8015.35|0
1653400740000|2022-05-24 13:59:00|8014.22|8014.22|8015.13|8015.13|8015.13|8015.13|8013.93|8013.93|0
1653400750000|2022-05-24 13:59:10|8016.25|8016.25|8014.91|8014.91|8016.25|8016.25|8014.91|8014.91|0
1653400760000|2022-05-24 13:59:20|8014.63|8014.63|8015.44|8015.44|8016.29|8016.29|8014.6|8014.6|0
1653400770000|2022-05-24 13:59:30|8015.37|8015.37|8017.42|8017.42|8017.42|8017.42|8015.09|8015.09|0
1653400780000|2022-05-24 13:59:40|8016.86|8016.86|8012.05|8012.05|8016.86|8016.86|8012.05|8012.05|0
1653400790000|2022-05-24 13:59:50|8014.31|8014.31|8015.73|8015.73|8015.73|8015.73|8014.31|8014.31|0
1653400800000|2022-05-24 14:00:00|8014.03|8014.03|8014.81|8014.81|8016.92|8016.92|8014.03|8014.03|0
1653400810000|2022-05-24 14:00:10|8014.52|8014.52|8013.39|8013.39|8014.81|8014.81|8013.39|8013.39|0
1653400820000|2022-05-24 14:00:20|8013.68|8013.68|8016.22|8016.22|8016.5|8016.5|8013.68|8013.68|0
1653400830000|2022-05-24 14:00:30|8017.35|8017.35|8017.07|8017.07|8018.48|8018.48|8017.07|8017.07|0
1653400840000|2022-05-24 14:00:40|8015.34|8015.34|8020.53|8020.53|8020.53|8020.53|8015.34|8015.34|0
1653400850000|2022-05-24 14:00:50|8020.81|8020.81|8016.56|8016.56|8020.81|8020.81|8016.56|8016.56|0
1653400860000|2022-05-24 14:01:00|8015.43|8015.43|8015.99|8015.99|8017.4|8017.4|8014.86|8014.86|0
1653400870000|2022-05-24 14:01:10|8015.42|8015.42|8011.48|8011.48|8015.42|8015.42|8011.48|8011.48|0
1653400880000|2022-05-24 14:01:20|8011.41|8011.41|8003.43|8003.43|8011.41|8011.41|8003.43|8003.43|0
1653400890000|2022-05-24 14:01:30|8003.39|8003.39|8002.82|8002.82|8004.24|8004.24|8001.98|8001.98|0
1653400900000|2022-05-24 14:01:40|8002.25|8002.25|7999.64|7999.64|8002.25|8002.25|7999.64|7999.64|0
1653400910000|2022-05-24 14:01:50|7999.92|7999.92|7997.88|7997.88|8000.2|8000.2|7997.88|7997.88|0
1653400920000|2022-05-24 14:02:00|7997.87|7997.87|7990.79|7990.79|7997.9|7997.9|7990.79|7990.79|0
1653400930000|2022-05-24 14:02:10|7991.36|7991.36|7994.47|7994.47|7994.47|7994.47|7991.36|7991.36|0
1653400940000|2022-05-24 14:02:20|7994.5|7994.5|8000.48|8000.48|8000.48|8000.48|7994.48|7994.48|0
1653400950000|2022-05-24 14:02:30|8000.57|8000.57|7993.69|7993.69|8000.57|8000.57|7993.69|7993.69|0
1653400960000|2022-05-24 14:02:40|7993.68|7993.68|7995.09|7995.09|7995.09|7995.09|7993.11|7993.11|0
1653400970000|2022-05-24 14:02:50|7994.52|7994.52|7994.22|7994.22|7994.52|7994.52|7992.25|7992.25|0
1653400980000|2022-05-24 14:03:00|7994.29|7994.29|7993.14|7993.14|7994.29|7994.29|7993.13|7993.13|0
1653400990000|2022-05-24 14:03:10|7992.57|7992.57|7993.7|7993.7|7993.7|7993.7|7992.57|7992.57|0
1653401000000|2022-05-24 14:03:20|7994.83|7994.83|7996.22|7996.22|7996.53|7996.53|7994.83|7994.83|0
1653401010000|2022-05-24 14:03:30|7995.94|7995.94|7995.31|7995.31|7995.94|7995.94|7993.68|7993.68|0
1653401020000|2022-05-24 14:03:40|7996.73|7996.73|7996.73|7996.73|7996.73|7996.73|7995.6|7995.6|0
1653401030000|2022-05-24 14:03:50|7996.69|7996.69|7996.16|7996.16|7999.55|7999.55|7996.16|7996.16|0
1653401040000|2022-05-24 14:04:00|7994.5|7994.5|7994.2|7994.2|7994.5|7994.5|7991.89|7991.89|0
1653401050000|2022-05-24 14:04:10|7994.24|7994.24|7991.7|7991.7|7994.24|7994.24|7991.7|7991.7|0
1653401060000|2022-05-24 14:04:20|7992.83|7992.83|7992.76|7992.76|7992.83|7992.83|7992.76|7992.76|0
1653401070000|2022-05-24 14:04:30|7991.91|7991.91|7989.62|7989.62|7991.91|7991.91|7989.62|7989.62|0
1653401080000|2022-05-24 14:04:40|7990.75|7990.75|7993.9|7993.9|7993.9|7993.9|7990.75|7990.75|0
1653401090000|2022-05-24 14:04:50|7993.05|7993.05|7993.63|7993.63|7993.92|7993.92|7993.05|7993.05|0
1653401100000|2022-05-24 14:05:00|7991.94|7991.94|7995.33|7995.33|7995.33|7995.33|7991.94|7991.94|0
1653401110000|2022-05-24 14:05:10|7996.46|7996.46|7996.74|7996.74|7997.31|7997.31|7996.46|7996.46|0
1653401120000|2022-05-24 14:05:20|7997.02|7997.02|7997.31|7997.31|7997.31|7997.31|7997.02|7997.02|0
1653401130000|2022-05-24 14:05:30|7996.74|7996.74|7996.74|7996.74|7997.02|7997.02|7996.17|7996.17|0
1653401140000|2022-05-24 14:05:40|7997.02|7997.02|7997.31|7997.31|7997.31|7997.31|7997.02|7997.02|0
1653401150000|2022-05-24 14:05:50|7996.74|7996.74|7995.33|7995.33|7996.74|7996.74|7995.05|7995.05|0
1653401160000|2022-05-24 14:06:00|7995.05|7995.05|7996.74|7996.74|7996.74|7996.74|7993.63|7993.63|0
1653401170000|2022-05-24 14:06:10|7995.89|7995.89|7993.01|7993.01|7995.89|7995.89|7993.01|7993.01|0
1653401180000|2022-05-24 14:06:20|7991.88|7991.88|7990.38|7990.38|7991.88|7991.88|7990.1|7990.1|0
1653401190000|2022-05-24 14:06:30|7990.66|7990.66|7990.6|7990.6|7990.66|7990.66|7990.6|7990.6|0
1653401200000|2022-05-24 14:06:40|7991.73|7991.73|7992.3|7992.3|7992.3|7992.3|7991.73|7991.73|0
1653401210000|2022-05-24 14:06:50|7993.43|7993.43|8000.03|8000.03|8000.03|8000.03|7993.43|7993.43|0
1653401220000|2022-05-24 14:07:00|7998.9|7998.9|7999.79|7999.79|8000.07|8000.07|7998.9|7998.9|0
1653401230000|2022-05-24 14:07:10|7999.5|7999.5|7994.39|7994.39|7999.5|7999.5|7994.39|7994.39|0
1653401240000|2022-05-24 14:07:20|7993.26|7993.26|7991.57|7991.57|7993.26|7993.26|7990.72|7990.72|0
1653401250000|2022-05-24 14:07:30|7992.7|7992.7|7996.09|7996.09|7996.09|7996.09|7992.42|7992.42|0
1653401260000|2022-05-24 14:07:40|7995.8|7995.8|7996.64|7996.64|7996.64|7996.64|7995.8|7995.8|0
1653401270000|2022-05-24 14:07:50|7996.6|7996.6|7992.89|7992.89|7996.61|7996.61|7992.89|7992.89|0
1653401280000|2022-05-24 14:08:00|7992.61|7992.61|7985.42|7985.42|7992.61|7992.61|7983.17|7983.17|0
1653401290000|2022-05-24 14:08:10|7985.71|7985.71|7981.44|7981.44|7985.71|7985.71|7981.4|7981.4|0
1653401300000|2022-05-24 14:08:20|7980.88|7980.88|7981.41|7981.41|7981.73|7981.73|7978.58|7978.58|0
1653401310000|2022-05-24 14:08:30|7982.54|7982.54|7985.95|7985.95|7985.95|7985.95|7982.54|7982.54|0
1653401320000|2022-05-24 14:08:40|7985.92|7985.92|7985.92|7985.92|7985.92|7985.92|7985.92|7985.92|0
1653401330000|2022-05-24 14:08:50|7985.94|7985.94|7984.68|7984.68|7988.1|7988.1|7984.68|7984.68|0
1653401340000|2022-05-24 14:09:00|7984.67|7984.67|7982.69|7982.69|7984.67|7984.67|7982.69|7982.69|0
1653401350000|2022-05-24 14:09:10|7982.41|7982.41|7984.1|7984.1|7984.1|7984.1|7982.41|7982.41|0
1653401360000|2022-05-24 14:09:20|7985.23|7985.23|7984.65|7984.65|7987.78|7987.78|7984.65|7984.65|0
1653401370000|2022-05-24 14:09:30|7984.94|7984.94|7984.37|7984.37|7984.94|7984.94|7983.81|7983.81|0
1653401380000|2022-05-24 14:09:40|7983.24|7983.24|7983.49|7983.49|7983.77|7983.77|7981.79|7981.79|0
1653401390000|2022-05-24 14:09:50|7984.62|7984.62|7984.62|7984.62|7984.62|7984.62|7984.62|7984.62|0
1653401400000|2022-05-24 14:10:00|7985.18|7985.18|7985.18|7985.18|7985.18|7985.18|7984.9|7984.9|0
1653401410000|2022-05-24 14:10:10|7982.9|7982.9|7982.32|7982.32|7982.9|7982.9|7982.32|7982.32|0
1653401420000|2022-05-24 14:10:20|7981.75|7981.75|7977.76|7977.76|7981.75|7981.75|7977.76|7977.76|0
1653401430000|2022-05-24 14:10:30|7977.47|7977.47|7978.8|7978.8|7978.89|7978.89|7977.47|7977.47|0
1653401440000|2022-05-24 14:10:40|7979.95|7979.95|7979.43|7979.43|7980.51|7980.51|7979.38|7979.38|0
1653401450000|2022-05-24 14:10:50|7979.39|7979.39|7977.7|7977.7|7979.39|7979.39|7977.7|7977.7|0
1653401460000|2022-05-24 14:11:00|7977.41|7977.41|7976.19|7976.19|7978.73|7978.73|7974.49|7974.49|0
1653401470000|2022-05-24 14:11:10|7975.06|7975.06|7973.65|7973.65|7975.06|7975.06|7973.65|7973.65|0
1653401480000|2022-05-24 14:11:20|7973.08|7973.08|7972.96|7972.96|7973.65|7973.65|7972.96|7972.96|0
1653401490000|2022-05-24 14:11:30|7973.24|7973.24|7973.53|7973.53|7973.53|7973.53|7972.96|7972.96|0
1653401500000|2022-05-24 14:11:40|7973.81|7973.81|7974.09|7974.09|7974.38|7974.38|7973.81|7973.81|0
1653401510000|2022-05-24 14:11:50|7975.22|7975.22|7977.23|7977.23|7977.26|7977.26|7975.22|7975.22|0
1653401520000|2022-05-24 14:12:00|7976.1|7976.1|7978.64|7978.64|7978.64|7978.64|7976.1|7976.1|0
1653401530000|2022-05-24 14:12:10|7978.92|7978.92|7978.92|7978.92|7980.05|7980.05|7978.92|7978.92|0
1653401540000|2022-05-24 14:12:20|7980.05|7980.05|7986.91|7986.91|7986.91|7986.91|7980.05|7980.05|0
1653401550000|2022-05-24 14:12:30|7988.03|7988.03|7988.01|7988.01|7988.03|7988.03|7986.89|7986.89|0
1653401560000|2022-05-24 14:12:40|7986.89|7986.89|7985.22|7985.22|7986.89|7986.89|7985.22|7985.22|0
1653401570000|2022-05-24 14:12:50|7984.93|7984.93|7986.91|7986.91|7986.91|7986.91|7983.81|7983.81|0
1653401580000|2022-05-24 14:13:00|7984.66|7984.66|7981.86|7981.86|7984.66|7984.66|7981.58|7981.58|0
1653401590000|2022-05-24 14:13:10|7982.14|7982.14|7981.02|7981.02|7982.14|7982.14|7981.02|7981.02|0
1653401600000|2022-05-24 14:13:20|7977.91|7977.91|7981.3|7981.3|7981.3|7981.3|7977.91|7977.91|0
1653401610000|2022-05-24 14:13:30|7983|7983|7982.71|7982.71|7983|7983|7981.3|7981.3|0
1653401620000|2022-05-24 14:13:40|7983.28|7983.28|7979.89|7979.89|7983.28|7983.28|7979.89|7979.89|0
1653401630000|2022-05-24 14:13:50|7979.6|7979.6|7977.88|7977.88|7979.89|7979.89|7977.84|7977.84|0
1653401640000|2022-05-24 14:14:00|7977.84|7977.84|7978.41|7978.41|7978.41|7978.41|7977.84|7977.84|0
1653401650000|2022-05-24 14:14:10|7978.12|7978.12|7976.7|7976.7|7979.25|7979.25|7976.7|7976.7|0
1653401660000|2022-05-24 14:14:20|7976.13|7976.13|7972.94|7972.94|7976.33|7976.33|7972.94|7972.94|0
1653401670000|2022-05-24 14:14:30|7973.22|7973.22|7972.4|7972.4|7973.22|7973.22|7972.4|7972.4|0
1653401680000|2022-05-24 14:14:40|7970.71|7970.71|7971.09|7971.09|7971.09|7971.09|7969.96|7969.96|0
1653401690000|2022-05-24 14:14:50|7972.22|7972.22|7970.49|7970.49|7972.22|7972.22|7970.49|7970.49|0
1653401700000|2022-05-24 14:15:00|7968.52|7968.52|7968.24|7968.24|7969.37|7969.37|7968.24|7968.24|0
1653401710000|2022-05-24 14:15:10|7970.49|7970.49|7973.07|7973.07|7973.07|7973.07|7970.49|7970.49|0
1653401730000|2022-05-24 14:15:30|7972.78|7972.78|7972.78|7972.78|7972.78|7972.78|7972.78|7972.78|0
1653401740000|2022-05-24 14:15:40|7973.35|7973.35|7973.35|7973.35|7973.35|7973.35|7973.35|7973.35|0
1653401750000|2022-05-24 14:15:50|7972.78|7972.78|7971.07|7971.07|7972.78|7972.78|7969.94|7969.94|0
1653401760000|2022-05-24 14:16:00|7970.79|7970.79|7970.79|7970.79|7970.79|7970.79|7970.5|7970.5|0
1653401770000|2022-05-24 14:16:10|7971.07|7971.07|7970.5|7970.5|7971.07|7971.07|7969.37|7969.37|0
1653401780000|2022-05-24 14:16:20|7971.07|7971.07|7969.02|7969.02|7971.07|7971.07|7969.02|7969.02|0
1653401790000|2022-05-24 14:16:30|7969.01|7969.01|7970.2|7970.2|7971.08|7971.08|7969.01|7969.01|0
1653401800000|2022-05-24 14:16:40|7970.18|7970.18|7967|7967|7970.18|7970.18|7967|7967|0
1653401810000|2022-05-24 14:16:50|7966.71|7966.71|7963.6|7963.6|7966.71|7966.71|7963.6|7963.6|0
1653401820000|2022-05-24 14:17:00|7963.59|7963.59|7964.44|7964.44|7964.44|7964.44|7961.9|7961.9|0
1653401830000|2022-05-24 14:17:10|7963.31|7963.31|7965.57|7965.57|7965.57|7965.57|7962.74|7962.74|0
1653401840000|2022-05-24 14:17:20|7966.42|7966.42|7966.46|7966.46|7968.15|7968.15|7966.42|7966.42|0
1653401850000|2022-05-24 14:17:30|7967.03|7967.03|7966.74|7966.74|7967.03|7967.03|7966.74|7966.74|0
1653401860000|2022-05-24 14:17:40|7967.87|7967.87|7968.74|7968.74|7968.74|7968.74|7967.59|7967.59|0
1653401870000|2022-05-24 14:17:50|7968.71|7968.71|7968.97|7968.97|7968.99|7968.99|7968.71|7968.71|0
1653401880000|2022-05-24 14:18:00|7968.69|7968.69|7969.26|7969.26|7969.26|7969.26|7967.56|7967.56|0
1653401890000|2022-05-24 14:18:10|7968.97|7968.97|7967.51|7967.51|7968.97|7968.97|7965.86|7965.86|0
1653401900000|2022-05-24 14:18:20|7967.53|7967.53|7963.8|7963.8|7967.53|7967.53|7963.52|7963.52|0
1653401910000|2022-05-24 14:18:30|7963.51|7963.51|7966.59|7966.59|7967.16|7967.16|7963.19|7963.19|0
1653401920000|2022-05-24 14:18:40|7966.03|7966.03|7966.68|7966.68|7967.72|7967.72|7966.03|7966.03|0
1653401930000|2022-05-24 14:18:50|7966.39|7966.39|7965.26|7965.26|7966.68|7966.68|7965.26|7965.26|0
1653401940000|2022-05-24 14:19:00|7965.22|7965.22|7964.12|7964.12|7965.22|7965.22|7964.09|7964.09|0
1653401950000|2022-05-24 14:19:10|7965.25|7965.25|7966.66|7966.66|7966.66|7966.66|7964.12|7964.12|0
1653401960000|2022-05-24 14:19:20|7966.95|7966.95|7966.92|7966.92|7966.95|7966.95|7966.92|7966.92|0
1653401970000|2022-05-24 14:19:30|7968.62|7968.62|7971.47|7971.47|7971.75|7971.75|7968.62|7968.62|0
1653401980000|2022-05-24 14:19:40|7970.34|7970.34|7972.04|7972.04|7972.32|7972.32|7969.21|7969.21|0
1653401990000|2022-05-24 14:19:50|7971.75|7971.75|7971.47|7971.47|7971.75|7971.75|7971.47|7971.47|0
1653402000000|2022-05-24 14:20:00|7970.34|7970.34|7970.15|7970.15|7970.34|7970.34|7967.79|7967.79|0
1653402010000|2022-05-24 14:20:10|7971.28|7971.28|7969.31|7969.31|7972.13|7972.13|7969.02|7969.02|0
1653402020000|2022-05-24 14:20:20|7969.87|7969.87|7972.99|7972.99|7972.99|7972.99|7969.87|7969.87|0
1653402030000|2022-05-24 14:20:30|7973.27|7973.27|7974.7|7974.7|7974.7|7974.7|7973.27|7973.27|0
1653402040000|2022-05-24 14:20:40|7975.55|7975.55|7971.86|7971.86|7975.55|7975.55|7971.29|7971.29|0
1653402050000|2022-05-24 14:20:50|7972.99|7972.99|7974.12|7974.12|7974.41|7974.41|7972.99|7972.99|0
1653402060000|2022-05-24 14:21:00|7973.84|7973.84|7973.96|7973.96|7974.72|7974.72|7973.31|7973.31|0
1653402070000|2022-05-24 14:21:10|7973.97|7973.97|7976.27|7976.27|7976.85|7976.85|7973.97|7973.97|0
1653402080000|2022-05-24 14:21:20|7975.99|7975.99|7974.58|7974.58|7975.99|7975.99|7974.58|7974.58|0
1653402090000|2022-05-24 14:21:30|7974.01|7974.01|7971.65|7971.65|7974.01|7974.01|7971.65|7971.65|0
1653402100000|2022-05-24 14:21:40|7970.52|7970.52|7970.24|7970.24|7970.52|7970.52|7970.24|7970.24|0
1653402110000|2022-05-24 14:21:50|7971.37|7971.37|7975.36|7975.36|7975.36|7975.36|7971.37|7971.37|0
1653402120000|2022-05-24 14:22:00|7974.79|7974.79|7974.53|7974.53|7974.79|7974.79|7974.51|7974.51|0
1653402130000|2022-05-24 14:22:10|7973.4|7973.4|7975.95|7975.95|7975.95|7975.95|7973.4|7973.4|0
1653402140000|2022-05-24 14:22:20|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|7975.38|0
1653402150000|2022-05-24 14:22:30|7975.95|7975.95|7975.95|7975.95|7977.08|7977.08|7975.95|7975.95|0
1653402160000|2022-05-24 14:22:40|7976.23|7976.23|7975.1|7975.1|7976.23|7976.23|7975.1|7975.1|0
1653402170000|2022-05-24 14:22:50|7975.39|7975.39|7975.17|7975.17|7976.86|7976.86|7975.17|7975.17|0
1653402180000|2022-05-24 14:23:00|7974.04|7974.04|7977.39|7977.39|7977.39|7977.39|7974.04|7974.04|0
1653402190000|2022-05-24 14:23:10|7977.98|7977.98|7977.43|7977.43|7978.56|7978.56|7977.43|7977.43|0
1653402200000|2022-05-24 14:23:20|7976.3|7976.3|7973.77|7973.77|7976.3|7976.3|7973.77|7973.77|0
1653402210000|2022-05-24 14:23:30|7973.79|7973.79|7973.49|7973.49|7973.79|7973.79|7973.46|7973.46|0
1653402220000|2022-05-24 14:23:40|7973.21|7973.21|7971.5|7971.5|7973.21|7973.21|7971.5|7971.5|0
1653402230000|2022-05-24 14:23:50|7971.49|7971.49|7975.47|7975.47|7975.47|7975.47|7971.49|7971.49|0
1653402240000|2022-05-24 14:24:00|7975.53|7975.53|7975.84|7975.84|7976.97|7976.97|7975.53|7975.53|0
1653402250000|2022-05-24 14:24:10|7974.71|7974.71|7971.04|7971.04|7974.71|7974.71|7971.04|7971.04|0
1653402260000|2022-05-24 14:24:20|7970.47|7970.47|7971.04|7971.04|7971.04|7971.04|7970.19|7970.19|0
1653402270000|2022-05-24 14:24:30|7971.32|7971.32|7972.73|7972.73|7972.73|7972.73|7971.32|7971.32|0
1653402280000|2022-05-24 14:24:40|7971.6|7971.6|7969.04|7969.04|7971.6|7971.6|7969.04|7969.04|0
1653402290000|2022-05-24 14:24:50|7969.6|7969.6|7970.17|7970.17|7970.17|7970.17|7969.6|7969.6|0
1653402300000|2022-05-24 14:25:00|7971.3|7971.3|7975.27|7975.27|7975.27|7975.27|7970.45|7970.45|0
1653402310000|2022-05-24 14:25:10|7974.7|7974.7|7976.68|7976.68|7976.68|7976.68|7974.7|7974.7|0
1653402320000|2022-05-24 14:25:20|7975.58|7975.58|7974.2|7974.2|7977.84|7977.84|7974.2|7974.2|0
1653402330000|2022-05-24 14:25:30|7974.48|7974.48|7977.59|7977.59|7977.59|7977.59|7974.2|7974.2|0
1653402340000|2022-05-24 14:25:40|7978.72|7978.72|7975.92|7975.92|7978.72|7978.72|7975.92|7975.92|0
1653402350000|2022-05-24 14:25:50|7975.63|7975.63|7977.04|7977.04|7977.61|7977.61|7975.63|7975.63|0
1653402360000|2022-05-24 14:26:00|7976.76|7976.76|7978.2|7978.2|7978.2|7978.2|7976.76|7976.76|0
1653402370000|2022-05-24 14:26:10|7977.63|7977.63|7977.91|7977.91|7978.2|7978.2|7977.63|7977.63|0
1653402380000|2022-05-24 14:26:20|7977.63|7977.63|7976.5|7976.5|7977.63|7977.63|7976.5|7976.5|0
1653402390000|2022-05-24 14:26:30|7976.78|7976.78|7977.63|7977.63|7978.2|7978.2|7976.78|7976.78|0
1653402400000|2022-05-24 14:26:40|7976.5|7976.5|7976.78|7976.78|7976.78|7976.78|7976.5|7976.5|0
1653402410000|2022-05-24 14:26:50|7977.07|7977.07|7978.76|7978.76|7979.05|7979.05|7977.07|7977.07|0
1653402420000|2022-05-24 14:27:00|7979.05|7979.05|7982.27|7982.27|7982.27|7982.27|7979.05|7979.05|0
1653402430000|2022-05-24 14:27:10|7983.4|7983.4|7983.11|7983.11|7983.97|7983.97|7983.11|7983.11|0
1653402440000|2022-05-24 14:27:20|7982.83|7982.83|7981.66|7981.66|7982.83|7982.83|7981.66|7981.66|0
1653402450000|2022-05-24 14:27:30|7981.67|7981.67|7980.25|7980.25|7981.94|7981.94|7979.12|7979.12|0
1653402460000|2022-05-24 14:27:40|7979.97|7979.97|7979.68|7979.68|7979.97|7979.97|7979.4|7979.4|0
1653402470000|2022-05-24 14:27:50|7979.97|7979.97|7981.66|7981.66|7981.66|7981.66|7979.97|7979.97|0
1653402480000|2022-05-24 14:28:00|7981.7|7981.7|7981.73|7981.73|7981.73|7981.73|7981.7|7981.7|0
1653402490000|2022-05-24 14:28:10|7982.01|7982.01|7981.42|7981.42|7982.01|7982.01|7981.42|7981.42|0
1653402500000|2022-05-24 14:28:20|7980|7980|7978.59|7978.59|7980.57|7980.57|7978.59|7978.59|0
1653402510000|2022-05-24 14:28:30|7978.31|7978.31|7976.46|7976.46|7978.31|7978.31|7976.46|7976.46|0
1653402520000|2022-05-24 14:28:40|7976.75|7976.75|7976.71|7976.71|7976.75|7976.75|7976.71|7976.71|0
1653402530000|2022-05-24 14:28:50|7976.66|7976.66|7978.62|7978.62|7978.62|7978.62|7976.64|7976.64|0
1653402540000|2022-05-24 14:29:00|7978.64|7978.64|7981.47|7981.47|7982.03|7982.03|7978.64|7978.64|0
1653402550000|2022-05-24 14:29:10|7982.03|7982.03|7982.03|7982.03|7982.03|7982.03|7982.03|7982.03|0
1653402560000|2022-05-24 14:29:20|7982.32|7982.32|7985.18|7985.18|7985.18|7985.18|7982.32|7982.32|0
1653402570000|2022-05-24 14:29:30|7986.03|7986.03|7985.7|7985.7|7986.03|7986.03|7985.44|7985.44|0
1653402580000|2022-05-24 14:29:40|7985.74|7985.74|7986.11|7986.11|7987.2|7987.2|7985.74|7985.74|0
1653402590000|2022-05-24 14:29:50|7986.39|7986.39|7986.4|7986.4|7986.4|7986.4|7986.39|7986.39|0
1653402600000|2022-05-24 14:30:00|7986.46|7986.46|7985.09|7985.09|7986.46|7986.46|7985.05|7985.05|0
1653402610000|2022-05-24 14:30:10|7984.77|7984.77|7979.24|7979.24|7984.77|7984.77|7978.11|7978.11|0
1653402620000|2022-05-24 14:30:20|7978.96|7978.96|7981.33|7981.33|7981.33|7981.33|7978.96|7978.96|0
1653402630000|2022-05-24 14:30:30|7980.2|7980.2|7981.08|7981.08|7981.08|7981.08|7979.39|7979.39|0
1653402640000|2022-05-24 14:30:40|7981.05|7981.05|7981.05|7981.05|7981.05|7981.05|7980.77|7980.77|0
1653402650000|2022-05-24 14:30:50|7980.48|7980.48|7979.08|7979.08|7981.05|7981.05|7979.05|7979.05|0
1653402660000|2022-05-24 14:31:00|7978.79|7978.79|7980.73|7980.73|7980.73|7980.73|7978.75|7978.75|0
1653402670000|2022-05-24 14:31:10|7979.6|7979.6|7979.04|7979.04|7979.6|7979.6|7978.47|7978.47|0
1653402680000|2022-05-24 14:31:20|7977.62|7977.62|7980.22|7980.22|7980.22|7980.22|7977.34|7977.34|0
1653402690000|2022-05-24 14:31:30|7981.35|7981.35|7982.17|7982.17|7982.17|7982.17|7979.91|7979.91|0
1653402700000|2022-05-24 14:31:40|7983.02|7983.02|7983.02|7983.02|7984.15|7984.15|7983.02|7983.02|0
1653402710000|2022-05-24 14:31:50|7981.89|7981.89|7980.15|7980.15|7981.89|7981.89|7978.74|7978.74|0
1653402720000|2022-05-24 14:32:00|7979.87|7979.87|7978.44|7978.44|7980.15|7980.15|7978.17|7978.17|0
1653402730000|2022-05-24 14:32:10|7977.88|7977.88|7977.81|7977.81|7980.08|7980.08|7977.81|7977.81|0
1653402740000|2022-05-24 14:32:20|7980.07|7980.07|7981.2|7981.2|7982.9|7982.9|7980.07|7980.07|0
1653402750000|2022-05-24 14:32:30|7981.77|7981.77|7985.16|7985.16|7985.16|7985.16|7981.77|7981.77|0
1653402760000|2022-05-24 14:32:40|7984.87|7984.87|7985.72|7985.72|7985.72|7985.72|7983.46|7983.46|0
1653402770000|2022-05-24 14:32:50|7984.59|7984.59|7984.3|7984.3|7984.59|7984.59|7984.3|7984.3|0
1653402780000|2022-05-24 14:33:00|7984.01|7984.01|7983.25|7983.25|7984.06|7984.06|7981.8|7981.8|0
1653402790000|2022-05-24 14:33:10|7982.97|7982.97|7978.45|7978.45|7982.97|7982.97|7978.45|7978.45|0
1653402800000|2022-05-24 14:33:20|7980.71|7980.71|7980.99|7980.99|7981.56|7981.56|7978.45|7978.45|0
1653402810000|2022-05-24 14:33:30|7981.27|7981.27|7981.61|7981.61|7981.61|7981.61|7981.27|7981.27|0
1653402820000|2022-05-24 14:33:40|7982.73|7982.73|7982.73|7982.73|7983.9|7983.9|7982.73|7982.73|0
1653402830000|2022-05-24 14:33:50|7983.01|7983.01|7983.01|7983.01|7983.01|7983.01|7983.01|7983.01|0
1653402840000|2022-05-24 14:34:00|7984.14|7984.14|7984.7|7984.7|7985.55|7985.55|7984.14|7984.14|0
1653402850000|2022-05-24 14:34:10|7984.42|7984.42|7987.57|7987.57|7987.86|7987.86|7984.42|7984.42|0
1653402860000|2022-05-24 14:34:20|7987.29|7987.29|7990.69|7990.69|7990.69|7990.69|7987.29|7987.29|0
1653402870000|2022-05-24 14:34:30|7992.95|7992.95|7990.97|7990.97|7992.95|7992.95|7990.97|7990.97|0
1653402880000|2022-05-24 14:34:40|7991.25|7991.25|7991.54|7991.54|7991.54|7991.54|7990.97|7990.97|0
1653402890000|2022-05-24 14:34:50|7991.25|7991.25|7987.59|7987.59|7991.25|7991.25|7987.59|7987.59|0
1653402900000|2022-05-24 14:35:00|7987.31|7987.31|7984.77|7984.77|7987.59|7987.59|7984.77|7984.77|0
1653402910000|2022-05-24 14:35:10|7984.2|7984.2|7986.46|7986.46|7986.46|7986.46|7984.2|7984.2|0
1653402920000|2022-05-24 14:35:20|7986.44|7986.44|7986.44|7986.44|7986.44|7986.44|7986.44|7986.44|0
1653402930000|2022-05-24 14:35:30|7985.32|7985.32|7985.32|7985.32|7985.32|7985.32|7985.32|7985.32|0
1653402940000|2022-05-24 14:35:40|7986.44|7986.44|7986.15|7986.15|7986.44|7986.44|7986.15|7986.15|0
1653402950000|2022-05-24 14:35:50|7986.44|7986.44|7987.85|7987.85|7989.54|7989.54|7986.44|7986.44|0
1653402960000|2022-05-24 14:36:00|7987.56|7987.56|7985.29|7985.29|7987.56|7987.56|7984.44|7984.44|0
1653402970000|2022-05-24 14:36:10|7985.58|7985.58|7988.99|7988.99|7988.99|7988.99|7985.58|7985.58|0
1653402980000|2022-05-24 14:36:20|7988.71|7988.71|7987.49|7987.49|7988.71|7988.71|7986.9|7986.9|0
1653402990000|2022-05-24 14:36:30|7987.5|7987.5|7985.51|7985.51|7987.78|7987.78|7985.51|7985.51|0
1653403000000|2022-05-24 14:36:40|7985.22|7985.22|7986.92|7986.92|7986.92|7986.92|7985.22|7985.22|0
1653403010000|2022-05-24 14:36:50|7987.2|7987.2|7988.05|7988.05|7988.61|7988.61|7987.2|7987.2|0
1653403020000|2022-05-24 14:37:00|7987.76|7987.76|7984.93|7984.93|7988.05|7988.05|7984.93|7984.93|0
1653403030000|2022-05-24 14:37:10|7985.21|7985.21|7984.02|7984.02|7985.74|7985.74|7984.02|7984.02|0
1653403040000|2022-05-24 14:37:20|7983.74|7983.74|7980.63|7980.63|7984.02|7984.02|7980.63|7980.63|0
1653403050000|2022-05-24 14:37:30|7980.91|7980.91|7984.02|7984.02|7984.02|7984.02|7980.91|7980.91|0
1653403060000|2022-05-24 14:37:40|7985.15|7985.15|7982|7982|7985.15|7985.15|7982|7982|0
1653403070000|2022-05-24 14:37:50|7981.43|7981.43|7980.31|7980.31|7981.43|7981.43|7980.02|7980.02|0
1653403080000|2022-05-24 14:38:00|7980.02|7980.02|7978.61|7978.61|7980.02|7980.02|7977.48|7977.48|0
1653403090000|2022-05-24 14:38:10|7978.89|7978.89|7979.43|7979.43|7979.43|7979.43|7977.73|7977.73|0
1653403100000|2022-05-24 14:38:20|7980.55|7980.55|7976.86|7976.86|7981.12|7981.12|7976.86|7976.86|0
1653403110000|2022-05-24 14:38:30|7976.58|7976.58|7979.46|7979.46|7979.46|7979.46|7975.73|7975.73|0
1653403120000|2022-05-24 14:38:40|7978.89|7978.89|7979.46|7979.46|7979.46|7979.46|7978.89|7978.89|0
1653403130000|2022-05-24 14:38:50|7979.74|7979.74|7977.48|7977.48|7979.74|7979.74|7976.35|7976.35|0
1653403140000|2022-05-24 14:39:00|7977.77|7977.77|7979.18|7979.18|7979.18|7979.18|7977.48|7977.48|0
1653403150000|2022-05-24 14:39:10|7978.89|7978.89|7981.45|7981.45|7981.45|7981.45|7978.89|7978.89|0
1653403160000|2022-05-24 14:39:20|7982.58|7982.58|7981.56|7981.56|7984.12|7984.12|7981.56|7981.56|0
1653403170000|2022-05-24 14:39:30|7982.69|7982.69|7984.72|7984.72|7984.76|7984.76|7982.46|7982.46|0
1653403190000|2022-05-24 14:39:50|7983.02|7983.02|7983.59|7983.59|7983.59|7983.59|7983.02|7983.02|0
1653403200000|2022-05-24 14:40:00|7983.02|7983.02|7983.29|7983.29|7983.31|7983.31|7983.02|7983.02|0
1653403210000|2022-05-24 14:40:10|7983.58|7983.58|7982.17|7982.17|7983.58|7983.58|7981.04|7981.04|0
1653403220000|2022-05-24 14:40:20|7982.73|7982.73|7981.04|7981.04|7982.73|7982.73|7980.75|7980.75|0
1653403230000|2022-05-24 14:40:30|7980.75|7980.75|7978.47|7978.47|7981.88|7981.88|7978.47|7978.47|0
1653403240000|2022-05-24 14:40:40|7978.45|7978.45|7974.76|7974.76|7978.45|7978.45|7974.19|7974.19|0
1653403250000|2022-05-24 14:40:50|7975.89|7975.89|7977.06|7977.06|7977.06|7977.06|7975.6|7975.6|0
1653403260000|2022-05-24 14:41:00|7975.93|7975.93|7973.38|7973.38|7975.93|7975.93|7973.38|7973.38|0
1653403270000|2022-05-24 14:41:10|7973.95|7973.95|7973.67|7973.67|7973.95|7973.95|7973.38|7973.38|0
1653403280000|2022-05-24 14:41:20|7973.38|7973.38|7971.97|7971.97|7973.38|7973.38|7971.97|7971.97|0
1653403290000|2022-05-24 14:41:30|7971.95|7971.95|7971.1|7971.1|7971.95|7971.95|7971.1|7971.1|0
1653403300000|2022-05-24 14:41:40|7971.07|7971.07|7971.07|7971.07|7971.07|7971.07|7970.79|7970.79|0
1653403310000|2022-05-24 14:41:50|7970.79|7970.79|7971.92|7971.92|7971.92|7971.92|7970.79|7970.79|0
1653403320000|2022-05-24 14:42:00|7971.64|7971.64|7971.64|7971.64|7971.64|7971.64|7971.64|7971.64|0
1653403330000|2022-05-24 14:42:10|7971.36|7971.36|7966.5|7966.5|7971.64|7971.64|7966.5|7966.5|0
1653403340000|2022-05-24 14:42:20|7966.44|7966.44|7967.57|7967.57|7967.57|7967.57|7966.44|7966.44|0
1653403350000|2022-05-24 14:42:30|7968.7|7968.7|7969.91|7969.91|7970.19|7970.19|7968.7|7968.7|0
1653403360000|2022-05-24 14:42:40|7969.89|7969.89|7972.15|7972.15|7972.15|7972.15|7969.89|7969.89|0
1653403370000|2022-05-24 14:42:50|7973.27|7973.27|7974.95|7974.95|7974.95|7974.95|7973.27|7973.27|0
1653403380000|2022-05-24 14:43:00|7976.08|7976.08|7978.92|7978.92|7978.92|7978.92|7976.08|7976.08|0
1653403390000|2022-05-24 14:43:10|7979.48|7979.48|7979.93|7979.93|7981.07|7981.07|7977.79|7977.79|0
1653403400000|2022-05-24 14:43:20|7979.36|7979.36|7979.08|7979.08|7979.36|7979.36|7979.08|7979.08|0
1653403410000|2022-05-24 14:43:30|7978.51|7978.51|7975.63|7975.63|7978.51|7978.51|7974.83|7974.83|0
1653403420000|2022-05-24 14:43:40|7975.91|7975.91|7977.28|7977.28|7977.28|7977.28|7975.91|7975.91|0
1653403430000|2022-05-24 14:43:50|7977.56|7977.56|7978.98|7978.98|7978.98|7978.98|7977.28|7977.28|0
1653403440000|2022-05-24 14:44:00|7978.69|7978.69|7977.85|7977.85|7978.69|7978.69|7977.56|7977.56|0
1653403450000|2022-05-24 14:44:10|7977.28|7977.28|7975.83|7975.83|7977.56|7977.56|7975.83|7975.83|0
1653403460000|2022-05-24 14:44:20|7975.54|7975.54|7974.64|7974.64|7975.54|7975.54|7973.22|7973.22|0
1653403470000|2022-05-24 14:44:30|7975.76|7975.76|7975.31|7975.31|7976.05|7976.05|7974.68|7974.68|0
1653403480000|2022-05-24 14:44:40|7976.44|7976.44|7976.97|7976.97|7976.97|7976.97|7974.99|7974.99|0
1653403490000|2022-05-24 14:44:50|7976.12|7976.12|7973.36|7973.36|7976.12|7976.12|7973.29|7973.29|0
1653403500000|2022-05-24 14:45:00|7972.23|7972.23|7970.25|7970.25|7972.23|7972.23|7970.25|7970.25|0
1653403510000|2022-05-24 14:45:10|7970.28|7970.28|7971.4|7971.4|7971.4|7971.4|7970.28|7970.28|0
1653403520000|2022-05-24 14:45:20|7972.26|7972.26|7973.38|7973.38|7973.38|7973.38|7971.69|7971.69|0
1653403530000|2022-05-24 14:45:30|7973.67|7973.67|7973.95|7973.95|7973.95|7973.95|7972.82|7972.82|0
1653403540000|2022-05-24 14:45:40|7975.08|7975.08|7975.02|7975.02|7975.08|7975.08|7975.02|7975.02|0
1653403550000|2022-05-24 14:45:50|7973.9|7973.9|7973.29|7973.29|7973.9|7973.9|7972.76|7972.76|0
1653403560000|2022-05-24 14:46:00|7973.28|7973.28|7971|7971|7973.28|7973.28|7971|7971|0
1653403570000|2022-05-24 14:46:10|7972.13|7972.13|7971.23|7971.23|7972.13|7972.13|7971.23|7971.23|0
1653403580000|2022-05-24 14:46:20|7970.1|7970.1|7971.55|7971.55|7971.55|7971.55|7969.81|7969.81|0
1653403590000|2022-05-24 14:46:30|7970.42|7970.42|7970.14|7970.14|7970.42|7970.42|7970.14|7970.14|0
1653403600000|2022-05-24 14:46:40|7970.42|7970.42|7971.22|7971.22|7971.22|7971.22|7969.8|7969.8|0
1653403610000|2022-05-24 14:46:50|7972.35|7972.35|7976.47|7976.47|7976.47|7976.47|7972.35|7972.35|0
1653403620000|2022-05-24 14:47:00|7976.49|7976.49|7974.25|7974.25|7978.19|7978.19|7974.25|7974.25|0
1653403630000|2022-05-24 14:47:10|7973.11|7973.11|7973.65|7973.65|7974.81|7974.81|7973.11|7973.11|0
1653403640000|2022-05-24 14:47:20|7972.52|7972.52|7977.58|7977.58|7977.58|7977.58|7972.52|7972.52|0
1653403650000|2022-05-24 14:47:30|7977.87|7977.87|7979.56|7979.56|7979.56|7979.56|7977.58|7977.58|0
1653403660000|2022-05-24 14:47:40|7979.85|7979.85|7980.98|7980.98|7980.98|7980.98|7979.85|7979.85|0
1653403670000|2022-05-24 14:47:50|7979.85|7979.85|7979.85|7979.85|7979.85|7979.85|7979.85|7979.85|0
1653403680000|2022-05-24 14:48:00|7979.56|7979.56|7975.61|7975.61|7979.56|7979.56|7975.61|7975.61|0
1653403690000|2022-05-24 14:48:10|7975.89|7975.89|7974.49|7974.49|7975.89|7975.89|7974.48|7974.48|0
1653403700000|2022-05-24 14:48:20|7974.77|7974.77|7969.97|7969.97|7974.79|7974.79|7969.97|7969.97|0
1653403710000|2022-05-24 14:48:30|7969.96|7969.96|7971.08|7971.08|7971.08|7971.08|7967.98|7967.98|0
1653403720000|2022-05-24 14:48:40|7972.21|7972.21|7973.06|7973.06|7973.06|7973.06|7972.21|7972.21|0
1653403730000|2022-05-24 14:48:50|7971.93|7971.93|7969.7|7969.7|7971.93|7971.93|7968|7968|0
1653403740000|2022-05-24 14:49:00|7968.57|7968.57|7970.84|7970.84|7970.84|7970.84|7968.57|7968.57|0
1653403750000|2022-05-24 14:49:10|7971.97|7971.97|7971.92|7971.92|7971.97|7971.97|7971.92|7971.92|0
1653403760000|2022-05-24 14:49:20|7971.9|7971.9|7971.9|7971.9|7971.9|7971.9|7971.9|7971.9|0
1653403770000|2022-05-24 14:49:30|7972.19|7972.19|7970.49|7970.49|7972.19|7972.19|7969.93|7969.93|0
1653403780000|2022-05-24 14:49:40|7970.21|7970.21|7971.62|7971.62|7971.62|7971.62|7969.08|7969.08|0
1653403790000|2022-05-24 14:49:50|7971.91|7971.91|7969.08|7969.08|7971.91|7971.91|7969.08|7969.08|0
1653403800000|2022-05-24 14:50:00|7969.06|7969.06|7972.14|7972.14|7972.14|7972.14|7969.03|7969.03|0
1653403810000|2022-05-24 14:50:10|7972.17|7972.17|7965.95|7965.95|7972.17|7972.17|7965.95|7965.95|0
1653403820000|2022-05-24 14:50:20|7966.52|7966.52|7966.17|7966.17|7966.52|7966.52|7965.89|7965.89|0
1653403830000|2022-05-24 14:50:30|7966.15|7966.15|7965.84|7965.84|7966.15|7966.15|7965.84|7965.84|0
1653403840000|2022-05-24 14:50:40|7966.97|7966.97|7966.13|7966.13|7967.26|7967.26|7966.13|7966.13|0
1653403850000|2022-05-24 14:50:50|7966.08|7966.08|7966.08|7966.08|7966.08|7966.08|7966.08|7966.08|0
1653403860000|2022-05-24 14:51:00|7965.8|7965.8|7965.23|7965.23|7966.36|7966.36|7965.23|7965.23|0
1653403870000|2022-05-24 14:51:10|7965.51|7965.51|7962.12|7962.12|7965.51|7965.51|7962.12|7962.12|0
1653403880000|2022-05-24 14:51:20|7960.99|7960.99|7964.38|7964.38|7964.67|7964.67|7960.99|7960.99|0
1653403890000|2022-05-24 14:51:30|7964.67|7964.67|7966.98|7966.98|7966.98|7966.98|7964.67|7964.67|0
1653403900000|2022-05-24 14:51:40|7967|7967|7968.07|7968.07|7968.13|7968.13|7967|7967|0
1653403910000|2022-05-24 14:51:50|7968.08|7968.08|7971.51|7971.51|7971.51|7971.51|7968.08|7968.08|0
1653403920000|2022-05-24 14:52:00|7970.94|7970.94|7968.69|7968.69|7971.23|7971.23|7968.69|7968.69|0
1653403930000|2022-05-24 14:52:10|7968.4|7968.4|7968.08|7968.08|7968.4|7968.4|7966.95|7966.95|0
1653403940000|2022-05-24 14:52:20|7969.21|7969.21|7968.08|7968.08|7969.21|7969.21|7968.08|7968.08|0
1653403950000|2022-05-24 14:52:30|7968.09|7968.09|7969.53|7969.53|7970.66|7970.66|7968.09|7968.09|0
1653403960000|2022-05-24 14:52:40|7971.79|7971.79|7972.07|7972.07|7972.92|7972.92|7971.79|7971.79|0
1653403970000|2022-05-24 14:52:50|7972.1|7972.1|7970.97|7970.97|7972.1|7972.1|7970.97|7970.97|0
1653403980000|2022-05-24 14:53:00|7971.01|7971.01|7972.99|7972.99|7972.99|7972.99|7971.01|7971.01|0
1653403990000|2022-05-24 14:53:10|7973.02|7973.02|7973.02|7973.02|7974.14|7974.14|7973.02|7973.02|0
1653404000000|2022-05-24 14:53:20|7972.73|7972.73|7975.59|7975.59|7975.59|7975.59|7972.73|7972.73|0
1653404010000|2022-05-24 14:53:30|7975.52|7975.52|7974.45|7974.45|7975.86|7975.86|7974.17|7974.17|0
1653404020000|2022-05-24 14:53:40|7976.71|7976.71|7977.59|7977.59|7977.59|7977.59|7976.71|7976.71|0
1653404030000|2022-05-24 14:53:50|7977.87|7977.87|7976.74|7976.74|7977.87|7977.87|7975.61|7975.61|0
1653404040000|2022-05-24 14:54:00|7975.61|7975.61|7976.19|7976.19|7976.76|7976.76|7975.61|7975.61|0
1653404050000|2022-05-24 14:54:10|7976.76|7976.76|7975.63|7975.63|7978.17|7978.17|7975.35|7975.35|0
1653404060000|2022-05-24 14:54:20|7975.35|7975.35|7976.49|7976.49|7976.49|7976.49|7975.06|7975.06|0
1653404070000|2022-05-24 14:54:30|7976.77|7976.77|7979.96|7979.96|7979.96|7979.96|7976.77|7976.77|0
1653404080000|2022-05-24 14:54:40|7978.83|7978.83|7978.83|7978.83|7978.83|7978.83|7978.83|7978.83|0
1653404090000|2022-05-24 14:54:50|7979.11|7979.11|7979.11|7979.11|7979.11|7979.11|7979.11|7979.11|0
1653404100000|2022-05-24 14:55:00|7979.68|7979.68|7979.36|7979.36|7980.49|7980.49|7978.23|7978.23|0
1653404110000|2022-05-24 14:55:10|7979.08|7979.08|7978.51|7978.51|7979.08|7979.08|7978.51|7978.51|0
1653404120000|2022-05-24 14:55:20|7978.5|7978.5|7978.77|7978.77|7978.77|7978.77|7976.23|7976.23|0
1653404130000|2022-05-24 14:55:30|7978.49|7978.49|7978.49|7978.49|7978.49|7978.49|7978.49|7978.49|0
1653404140000|2022-05-24 14:55:40|7979.06|7979.06|7980.19|7980.19|7980.19|7980.19|7979.06|7979.06|0
1653404150000|2022-05-24 14:55:50|7979.06|7979.06|7978.49|7978.49|7979.06|7979.06|7978.49|7978.49|0
1653404160000|2022-05-24 14:56:00|7977.36|7977.36|7978.53|7978.53|7979.66|7979.66|7977.36|7977.36|0
1653404170000|2022-05-24 14:56:10|7978.81|7978.81|7976.55|7976.55|7978.81|7978.81|7976.55|7976.55|0
1653404180000|2022-05-24 14:56:20|7976.83|7976.83|7976.57|7976.57|7976.85|7976.85|7976.57|7976.57|0
1653404190000|2022-05-24 14:56:30|7975.43|7975.43|7973.98|7973.98|7975.43|7975.43|7972.57|7972.57|0
1653404200000|2022-05-24 14:56:40|7974.26|7974.26|7973.67|7973.67|7974.26|7974.26|7973.39|7973.39|0
1653404210000|2022-05-24 14:56:50|7973.39|7973.39|7973.39|7973.39|7973.96|7973.96|7973.39|7973.39|0
1653404220000|2022-05-24 14:57:00|7973.67|7973.67|7975.65|7975.65|7975.65|7975.65|7973.67|7973.67|0
1653404230000|2022-05-24 14:57:10|7975.37|7975.37|7977.91|7977.91|7977.91|7977.91|7973.96|7973.96|0
1653404240000|2022-05-24 14:57:20|7977.94|7977.94|7978.27|7978.27|7978.27|7978.27|7977.94|7977.94|0
1653404250000|2022-05-24 14:57:30|7978.56|7978.56|7976.86|7976.86|7978.6|7978.6|7976.86|7976.86|0
1653404260000|2022-05-24 14:57:40|7976.57|7976.57|7974.89|7974.89|7976.57|7976.57|7974.61|7974.61|0
1653404270000|2022-05-24 14:57:50|7974.92|7974.92|7976.33|7976.33|7976.33|7976.33|7974.92|7974.92|0
1653404280000|2022-05-24 14:58:00|7976.62|7976.62|7976.62|7976.62|7976.62|7976.62|7976.62|7976.62|0
1653404290000|2022-05-24 14:58:10|7975.2|7975.2|7977.18|7977.18|7977.18|7977.18|7974.92|7974.92|0
1653404300000|2022-05-24 14:58:20|7977.47|7977.47|7978.59|7978.59|7978.59|7978.59|7977.47|7977.47|0
1653404310000|2022-05-24 14:58:30|7978.88|7978.88|7980.6|7980.6|7980.6|7980.6|7978.88|7978.88|0
1653404320000|2022-05-24 14:58:40|7980.62|7980.62|7980.63|7980.63|7981.48|7981.48|7980.62|7980.62|0
1653404330000|2022-05-24 14:58:50|7979.5|7979.5|7979.78|7979.78|7979.78|7979.78|7978.37|7978.37|0
1653404340000|2022-05-24 14:59:00|7979.81|7979.81|7978.1|7978.1|7979.81|7979.81|7978.1|7978.1|0
1653404350000|2022-05-24 14:59:10|7978.38|7978.38|7979.51|7979.51|7979.51|7979.51|7978.38|7978.38|0
1653404360000|2022-05-24 14:59:20|7979.79|7979.79|7980.92|7980.92|7980.92|7980.92|7979.79|7979.79|0
1653404370000|2022-05-24 14:59:30|7981.77|7981.77|7981.21|7981.21|7981.77|7981.77|7981.21|7981.21|0
1653404380000|2022-05-24 14:59:40|7981.49|7981.49|7981.81|7981.81|7981.81|7981.81|7981.49|7981.49|0
1653404390000|2022-05-24 14:59:50|7982.09|7982.09|7982.09|7982.09|7982.09|7982.09|7982.09|7982.09|0
1653404400000|2022-05-24 15:00:00|7982.37|7982.37|7982.94|7982.94|7983.22|7983.22|7982.09|7982.09|0
1653404410000|2022-05-24 15:00:10|7983.22|7983.22|7980.39|7980.39|7984.63|7984.63|7980.39|7980.39|0
1653404420000|2022-05-24 15:00:20|7980.95|7980.95|7982.08|7982.08|7982.08|7982.08|7980.95|7980.95|0
1653404430000|2022-05-24 15:00:30|7984.06|7984.06|7984.05|7984.05|7984.91|7984.91|7984.05|7984.05|0
1653404440000|2022-05-24 15:00:40|7982.92|7982.92|7982.92|7982.92|7983.21|7983.21|7982.92|7982.92|0
1653404450000|2022-05-24 15:00:50|7983.49|7983.49|7985.17|7985.17|7985.17|7985.17|7983.48|7983.48|0
1653404460000|2022-05-24 15:01:00|7985.74|7985.74|7988.56|7988.56|7988.56|7988.56|7985.74|7985.74|0
1653404470000|2022-05-24 15:01:10|7989.69|7989.69|7989.68|7989.68|7989.69|7989.69|7989.64|7989.64|0
1653404480000|2022-05-24 15:01:20|7987.43|7987.43|7989.42|7989.42|7989.42|7989.42|7987.14|7987.14|0
1653404490000|2022-05-24 15:01:30|7990.55|7990.55|7989.38|7989.38|7990.57|7990.57|7989.38|7989.38|0
1653404500000|2022-05-24 15:01:40|7989.37|7989.37|7990.78|7990.78|7992.2|7992.2|7989.37|7989.37|0
1653404510000|2022-05-24 15:01:50|7990.5|7990.5|7991.07|7991.07|7991.07|7991.07|7990.5|7990.5|0
1653404520000|2022-05-24 15:02:00|7993.05|7993.05|7990.78|7990.78|7993.33|7993.33|7990.78|7990.78|0
1653404530000|2022-05-24 15:02:10|7990.81|7990.81|7992.51|7992.51|7992.54|7992.54|7990.81|7990.81|0
1653404540000|2022-05-24 15:02:20|7991.38|7991.38|7991.42|7991.42|7991.42|7991.42|7991.08|7991.08|0
1653404550000|2022-05-24 15:02:30|7991.99|7991.99|7994.29|7994.29|7994.29|7994.29|7991.99|7991.99|0
1653404560000|2022-05-24 15:02:40|7995.42|7995.42|7995.42|7995.42|7995.42|7995.42|7995.42|7995.42|0
1653404570000|2022-05-24 15:02:50|7996.55|7996.55|7993.99|7993.99|7996.55|7996.55|7993.99|7993.99|0
1653404580000|2022-05-24 15:03:00|7993.71|7993.71|7993.18|7993.18|7994.31|7994.31|7992.58|7992.58|0
1653404590000|2022-05-24 15:03:10|7992.34|7992.34|7991.77|7991.77|7992.34|7992.34|7991.77|7991.77|0
1653404600000|2022-05-24 15:03:20|7992.9|7992.9|7997.14|7997.14|7997.14|7997.14|7992.9|7992.9|0
1653404610000|2022-05-24 15:03:30|7996.57|7996.57|7996.57|7996.57|7996.57|7996.57|7996.57|7996.57|0
1653404620000|2022-05-24 15:03:40|7996.86|7996.86|7996.01|7996.01|7996.86|7996.86|7995.44|7995.44|0
1653404630000|2022-05-24 15:03:50|7996.29|7996.29|7995.45|7995.45|7996.33|7996.33|7995.45|7995.45|0
1653404640000|2022-05-24 15:04:00|7995.17|7995.17|7995.74|7995.74|7996.87|7996.87|7992.63|7992.63|0
1653404650000|2022-05-24 15:04:10|7996.87|7996.87|7996.3|7996.3|7996.87|7996.87|7996.3|7996.3|0
1653404660000|2022-05-24 15:04:20|7995.17|7995.17|7992.09|7992.09|7995.17|7995.17|7992.09|7992.09|0
1653404670000|2022-05-24 15:04:30|7991.52|7991.52|7990.1|7990.1|7992.1|7992.1|7990.1|7990.1|0
1653404680000|2022-05-24 15:04:40|7990.67|7990.67|7990.67|7990.67|7990.67|7990.67|7990.67|7990.67|0
1653404690000|2022-05-24 15:04:50|7989.54|7989.54|7988.98|7988.98|7990.67|7990.67|7988.98|7988.98|0
1653404700000|2022-05-24 15:05:00|7987.85|7987.85|7990.39|7990.39|7990.39|7990.39|7985.82|7985.82|0
1653404710000|2022-05-24 15:05:10|7990.37|7990.37|7990.37|7990.37|7990.66|7990.66|7990.09|7990.09|0
1653404720000|2022-05-24 15:05:20|7990.33|7990.33|7990.28|7990.28|7991.74|7991.74|7990.28|7990.28|0
1653404730000|2022-05-24 15:05:30|7990.57|7990.57|7988.87|7988.87|7990.57|7990.57|7988.87|7988.87|0
1653404740000|2022-05-24 15:05:40|7988.85|7988.85|7991.11|7991.11|7991.11|7991.11|7988.85|7988.85|0
1653404750000|2022-05-24 15:05:50|7989.98|7989.98|7990.8|7990.8|7991.39|7991.39|7989.98|7989.98|0
1653404760000|2022-05-24 15:06:00|7991.37|7991.37|7993.74|7993.74|7993.74|7993.74|7991.37|7991.37|0
1653404770000|2022-05-24 15:06:10|7995.15|7995.15|7993.17|7993.17|7995.43|7995.43|7993.17|7993.17|0
1653404780000|2022-05-24 15:06:20|7992.04|7992.04|7992.33|7992.33|7992.33|7992.33|7992.04|7992.04|0
1653404790000|2022-05-24 15:06:30|7992.04|7992.04|7992.07|7992.07|7992.07|7992.07|7992.04|7992.04|0
1653404800000|2022-05-24 15:06:40|7991.79|7991.79|7988.95|7988.95|7991.79|7991.79|7988.67|7988.67|0
1653404810000|2022-05-24 15:06:50|7988.93|7988.93|7988.37|7988.37|7988.93|7988.93|7988.37|7988.37|0
1653404820000|2022-05-24 15:07:00|7987.24|7987.24|7990.69|7990.69|7990.69|7990.69|7987.24|7987.24|0
1653404830000|2022-05-24 15:07:10|7990.4|7990.4|7987.52|7987.52|7990.4|7990.4|7987.52|7987.52|0
1653404840000|2022-05-24 15:07:20|7987.24|7987.24|7988.94|7988.94|7988.94|7988.94|7987.24|7987.24|0
1653404850000|2022-05-24 15:07:30|7990.06|7990.06|7991.76|7991.76|7992.04|7992.04|7990.06|7990.06|0
1653404860000|2022-05-24 15:07:40|7991.77|7991.77|7993.19|7993.19|7993.19|7993.19|7991.74|7991.74|0
1653404870000|2022-05-24 15:07:50|7994.6|7994.6|7993.47|7993.47|7995.17|7995.17|7993.47|7993.47|0
1653404880000|2022-05-24 15:08:00|7992.35|7992.35|7989.53|7989.53|7992.35|7992.35|7989.53|7989.53|0
1653404890000|2022-05-24 15:08:10|7989.81|7989.81|7990.1|7990.1|7991.23|7991.23|7989.81|7989.81|0
1653404900000|2022-05-24 15:08:20|7992.36|7992.36|7993.21|7993.21|7993.21|7993.21|7992.36|7992.36|0
1653404910000|2022-05-24 15:08:30|7992.92|7992.92|7992.64|7992.64|7992.92|7992.92|7991.51|7991.51|0
1653404920000|2022-05-24 15:08:40|7992.07|7992.07|7990.07|7990.07|7992.07|7992.07|7989.51|7989.51|0
1653404930000|2022-05-24 15:08:50|7989.79|7989.79|7989.8|7989.8|7990.07|7990.07|7988.66|7988.66|0
1653404940000|2022-05-24 15:09:00|7989.51|7989.51|7991.77|7991.77|7992.9|7992.9|7988.95|7988.95|0
1653404950000|2022-05-24 15:09:10|7990.64|7990.64|7991.77|7991.77|7991.77|7991.77|7990.64|7990.64|0
1653404960000|2022-05-24 15:09:20|7991.49|7991.49|7990.36|7990.36|7991.49|7991.49|7990.36|7990.36|0
1653404970000|2022-05-24 15:09:30|7989.23|7989.23|7987.82|7987.82|7989.23|7989.23|7987.82|7987.82|0
1653404980000|2022-05-24 15:09:40|7987.25|7987.25|7993.99|7993.99|7993.99|7993.99|7987.25|7987.25|0
1653404990000|2022-05-24 15:09:50|7993.71|7993.71|7992.01|7992.01|7993.71|7993.71|7992.01|7992.01|0
1653405000000|2022-05-24 15:10:00|7992.3|7992.3|7995.4|7995.4|7995.4|7995.4|7992.01|7992.01|0
1653405010000|2022-05-24 15:10:10|7995.12|7995.12|7992.67|7992.67|7995.12|7995.12|7992.58|7992.58|0
1653405020000|2022-05-24 15:10:20|7992.1|7992.1|7994.34|7994.34|7994.34|7994.34|7990.95|7990.95|0
1653405030000|2022-05-24 15:10:30|7993.21|7993.21|7995.45|7995.45|7995.45|7995.45|7993.21|7993.21|0
1653405050000|2022-05-24 15:10:50|7995.16|7995.16|7994.35|7994.35|7995.16|7995.16|7993.47|7993.47|0
1653405060000|2022-05-24 15:11:00|7994.92|7994.92|7993.45|7993.45|7995.2|7995.2|7993.45|7993.45|0
1653405070000|2022-05-24 15:11:10|7993.46|7993.46|7995.15|7995.15|7995.15|7995.15|7993.46|7993.46|0
1653405080000|2022-05-24 15:11:20|7994.87|7994.87|7992.35|7992.35|7994.87|7994.87|7992.35|7992.35|0
1653405090000|2022-05-24 15:11:30|7992.07|7992.07|7992.05|7992.05|7992.07|7992.07|7992.05|7992.05|0
1653405100000|2022-05-24 15:11:40|7993.17|7993.17|7994.87|7994.87|7994.87|7994.87|7993.17|7993.17|0
1653405110000|2022-05-24 15:11:50|7994.59|7994.59|7995.76|7995.76|7995.76|7995.76|7994.58|7994.58|0
1653405120000|2022-05-24 15:12:00|7996.33|7996.33|7994.08|7994.08|7996.33|7996.33|7992.94|7992.94|0
1653405130000|2022-05-24 15:12:10|7994.12|7994.12|7992.99|7992.99|7994.4|7994.4|7992.7|7992.7|0
1653405140000|2022-05-24 15:12:20|7993.27|7993.27|7994.7|7994.7|7995.83|7995.83|7993.27|7993.27|0
1653405150000|2022-05-24 15:12:30|7994.98|7994.98|7995.55|7995.55|7995.55|7995.55|7994.98|7994.98|0
1653405160000|2022-05-24 15:12:40|7995.26|7995.26|7993.57|7993.57|7995.26|7995.26|7993.57|7993.57|0
1653405170000|2022-05-24 15:12:50|7992.44|7992.44|7993.78|7993.78|7993.78|7993.78|7992.41|7992.41|0
1653405180000|2022-05-24 15:13:00|7993.49|7993.49|7989.76|7989.76|7993.49|7993.49|7989.76|7989.76|0
1653405190000|2022-05-24 15:13:10|7990.05|7990.05|7991.18|7991.18|7991.18|7991.18|7990.05|7990.05|0
1653405200000|2022-05-24 15:13:20|7991.26|7991.26|7992.37|7992.37|7992.38|7992.38|7991.26|7991.26|0
1653405210000|2022-05-24 15:13:30|7991.8|7991.8|7991.23|7991.23|7991.8|7991.8|7990.68|7990.68|0
1653405220000|2022-05-24 15:13:40|7990.1|7990.1|7991.8|7991.8|7991.8|7991.8|7990.1|7990.1|0
1653405230000|2022-05-24 15:13:50|7991.79|7991.79|7993.2|7993.2|7993.2|7993.2|7991.79|7991.79|0
1653405240000|2022-05-24 15:14:00|7994.89|7994.89|7992.88|7992.88|7994.89|7994.89|7992.88|7992.88|0
1653405250000|2022-05-24 15:14:10|7992.6|7992.6|7991.44|7991.44|7992.6|7992.6|7991.16|7991.16|0
1653405260000|2022-05-24 15:14:20|7991.73|7991.73|7991.73|7991.73|7992.01|7992.01|7991.16|7991.16|0
1653405270000|2022-05-24 15:14:30|7992.01|7992.01|7991.75|7991.75|7992.01|7992.01|7991.71|7991.71|0
1653405280000|2022-05-24 15:14:40|7992.03|7992.03|7992.03|7992.03|7992.32|7992.32|7992.03|7992.03|0
1653405290000|2022-05-24 15:14:50|7991.75|7991.75|7990.3|7990.3|7991.75|7991.75|7990.04|7990.04|0
1653405300000|2022-05-24 15:15:00|7989.17|7989.17|7989.45|7989.45|7989.45|7989.45|7989.17|7989.17|0
1653405310000|2022-05-24 15:15:10|7989.17|7989.17|7985.71|7985.71|7989.17|7989.17|7985.71|7985.71|0
1653405320000|2022-05-24 15:15:20|7986.27|7986.27|7987.68|7987.68|7987.69|7987.69|7985.99|7985.99|0
1653405330000|2022-05-24 15:15:30|7987.39|7987.39|7985.17|7985.17|7987.39|7987.39|7985.13|7985.13|0
1653405340000|2022-05-24 15:15:40|7986.86|7986.86|7986.02|7986.02|7986.86|7986.86|7985.73|7985.73|0
1653405350000|2022-05-24 15:15:50|7987.14|7987.14|7987.36|7987.36|7987.69|7987.69|7986.84|7986.84|0
1653405360000|2022-05-24 15:16:00|7988.49|7988.49|7988.49|7988.49|7988.49|7988.49|7988.21|7988.21|0
1653405370000|2022-05-24 15:16:10|7988.53|7988.53|7988.84|7988.84|7989.69|7989.69|7988.53|7988.53|0
1653405390000|2022-05-24 15:16:30|7988.83|7988.83|7990.24|7990.24|7990.24|7990.24|7987.42|7987.42|0
1653405400000|2022-05-24 15:16:40|7989.96|7989.96|7987.43|7987.43|7989.98|7989.98|7987.14|7987.14|0
1653405410000|2022-05-24 15:16:50|7987.14|7987.14|7983.75|7983.75|7987.14|7987.14|7983.72|7983.72|0
1653405420000|2022-05-24 15:17:00|7983.46|7983.46|7986.02|7986.02|7986.02|7986.02|7983.46|7983.46|0
1653405430000|2022-05-24 15:17:10|7987.15|7987.15|7989.97|7989.97|7990.54|7990.54|7987.15|7987.15|0
1653405440000|2022-05-24 15:17:20|7989.69|7989.69|7988|7988|7989.69|7989.69|7988|7988|0
1653405450000|2022-05-24 15:17:30|7987.43|7987.43|7988.28|7988.28|7988.28|7988.28|7987.43|7987.43|0
1653405460000|2022-05-24 15:17:40|7988.25|7988.25|7985.41|7985.41|7988.25|7988.25|7985.41|7985.41|0
1653405470000|2022-05-24 15:17:50|7984.84|7984.84|7983.15|7983.15|7984.84|7984.84|7983.15|7983.15|0
1653405480000|2022-05-24 15:18:00|7984.28|7984.28|7982.77|7982.77|7984.28|7984.28|7981.41|7981.41|0
1653405490000|2022-05-24 15:18:10|7982.48|7982.48|7981.08|7981.08|7983.07|7983.07|7981.08|7981.08|0
1653405500000|2022-05-24 15:18:20|7980.8|7980.8|7981.62|7981.62|7981.62|7981.62|7980.8|7980.8|0
1653405510000|2022-05-24 15:18:30|7981.91|7981.91|7982.19|7982.19|7982.19|7982.19|7981.91|7981.91|0
1653405520000|2022-05-24 15:18:40|7983.32|7983.32|7984.73|7984.73|7984.73|7984.73|7983.32|7983.32|0
1653405530000|2022-05-24 15:18:50|7985.86|7985.86|7982.98|7982.98|7985.86|7985.86|7982.98|7982.98|0
1653405540000|2022-05-24 15:19:00|7982.41|7982.41|7978.65|7978.65|7982.41|7982.41|7978.65|7978.65|0
1653405550000|2022-05-24 15:19:10|7979.77|7979.77|7978.65|7978.65|7979.78|7979.78|7978.65|7978.65|0
1653405560000|2022-05-24 15:19:20|7977.53|7977.53|7977.81|7977.81|7977.81|7977.81|7977.53|7977.53|0
1653405570000|2022-05-24 15:19:30|7977.79|7977.79|7977.82|7977.82|7977.82|7977.82|7977.79|7977.79|0
1653405580000|2022-05-24 15:19:40|7978.11|7978.11|7978.1|7978.1|7978.12|7978.12|7978.1|7978.1|0
1653405590000|2022-05-24 15:19:50|7977.53|7977.53|7977.82|7977.82|7977.82|7977.82|7976.69|7976.69|0
1653405600000|2022-05-24 15:20:00|7977.53|7977.53|7973.01|7973.01|7977.53|7977.53|7973.01|7973.01|0
1653405610000|2022-05-24 15:20:10|7973|7973|7969.84|7969.84|7973|7973|7969.84|7969.84|0
1653405620000|2022-05-24 15:20:20|7970.97|7970.97|7969.5|7969.5|7972.1|7972.1|7969.25|7969.25|0
1653405630000|2022-05-24 15:20:30|7969.48|7969.48|7969.18|7969.18|7970.33|7970.33|7968.92|7968.92|0
1653405640000|2022-05-24 15:20:40|7968.62|7968.62|7970.09|7970.09|7970.09|7970.09|7968.62|7968.62|0
1653405650000|2022-05-24 15:20:50|7968.96|7968.96|7967.52|7967.52|7968.96|7968.96|7967.52|7967.52|0
1653405660000|2022-05-24 15:21:00|7967.8|7967.8|7966.68|7966.68|7967.8|7967.8|7965.83|7965.83|0
1653405670000|2022-05-24 15:21:10|7966.69|7966.69|7967.02|7967.02|7967.02|7967.02|7966.41|7966.41|0
1653405680000|2022-05-24 15:21:20|7967.3|7967.3|7967.3|7967.3|7967.59|7967.59|7967.3|7967.3|0
1653405690000|2022-05-24 15:21:30|7967.02|7967.02|7969.79|7969.79|7969.8|7969.8|7966.98|7966.98|0
1653405700000|2022-05-24 15:21:40|7969.51|7969.51|7966.42|7966.42|7969.51|7969.51|7966.4|7966.4|0
1653405710000|2022-05-24 15:21:50|7966.41|7966.41|7968.12|7968.12|7968.12|7968.12|7966.41|7966.41|0
1653405720000|2022-05-24 15:22:00|7968.69|7968.69|7969.53|7969.53|7969.82|7969.82|7968.69|7968.69|0
1653405730000|2022-05-24 15:22:10|7969.25|7969.25|7970.64|7970.64|7970.66|7970.66|7969.25|7969.25|0
1653405740000|2022-05-24 15:22:20|7971.2|7971.2|7975.17|7975.17|7975.17|7975.17|7970.64|7970.64|0
1653405750000|2022-05-24 15:22:30|7975.45|7975.45|7978.87|7978.87|7978.87|7978.87|7975.45|7975.45|0
1653405760000|2022-05-24 15:22:40|7978.89|7978.89|7974.04|7974.04|7978.89|7978.89|7974.04|7974.04|0
1653405770000|2022-05-24 15:22:50|7973.99|7973.99|7971.99|7971.99|7973.99|7973.99|7971.99|7971.99|0
1653405780000|2022-05-24 15:23:00|7972.27|7972.27|7971.35|7971.35|7972.56|7972.56|7971.35|7971.35|0
1653405790000|2022-05-24 15:23:10|7970.5|7970.5|7972.19|7972.19|7972.19|7972.19|7967.95|7967.95|0
1653405800000|2022-05-24 15:23:20|7973.32|7973.32|7973.62|7973.62|7974.45|7974.45|7973.32|7973.32|0
1653405810000|2022-05-24 15:23:30|7973.34|7973.34|7973.61|7973.61|7973.61|7973.61|7971.91|7971.91|0
1653405820000|2022-05-24 15:23:40|7973.63|7973.63|7971.94|7971.94|7973.63|7973.63|7971.94|7971.94|0
1653405830000|2022-05-24 15:23:50|7971.65|7971.65|7971.65|7971.65|7971.94|7971.94|7971.65|7971.65|0
1653405840000|2022-05-24 15:24:00|7971.37|7971.37|7971.65|7971.65|7971.65|7971.65|7969.96|7969.96|0
1653405850000|2022-05-24 15:24:10|7971.61|7971.61|7969.11|7969.11|7971.61|7971.61|7969.11|7969.11|0
1653405860000|2022-05-24 15:24:20|7969.39|7969.39|7969.67|7969.67|7969.67|7969.67|7968.54|7968.54|0
1653405870000|2022-05-24 15:24:30|7969.39|7969.39|7971.09|7971.09|7971.37|7971.37|7968.26|7968.26|0
1653405880000|2022-05-24 15:24:40|7971.37|7971.37|7972.8|7972.8|7972.8|7972.8|7971.37|7971.37|0
1653405890000|2022-05-24 15:24:50|7972.76|7972.76|7970.22|7970.22|7973.05|7973.05|7970.22|7970.22|0
1653405900000|2022-05-24 15:25:00|7968.81|7968.81|7969.98|7969.98|7970.01|7970.01|7967.68|7967.68|0
1653405910000|2022-05-24 15:25:10|7969.96|7969.96|7971.1|7971.1|7971.66|7971.66|7969.96|7969.96|0
1653405920000|2022-05-24 15:25:20|7970.81|7970.81|7972.23|7972.23|7972.23|7972.23|7970.81|7970.81|0
1653405930000|2022-05-24 15:25:30|7971.1|7971.1|7967.95|7967.95|7971.1|7971.1|7967.67|7967.67|0
1653405940000|2022-05-24 15:25:40|7969.08|7969.08|7967.1|7967.1|7969.08|7969.08|7967.1|7967.1|0
1653405950000|2022-05-24 15:25:50|7966.21|7966.21|7967.04|7967.04|7967.04|7967.04|7964.79|7964.79|0
1653405960000|2022-05-24 15:26:00|7967.33|7967.33|7966.19|7966.19|7967.6|7967.6|7966.17|7966.17|0
1653405970000|2022-05-24 15:26:10|7966.18|7966.18|7968.13|7968.13|7968.15|7968.15|7965.9|7965.9|0
1653405980000|2022-05-24 15:26:20|7968.08|7968.08|7967.75|7967.75|7968.08|7968.08|7966.9|7966.9|0
1653405990000|2022-05-24 15:26:30|7968.88|7968.88|7967.43|7967.43|7969.16|7969.16|7967.15|7967.15|0
1653406000000|2022-05-24 15:26:40|7967.72|7967.72|7967.68|7967.68|7968|7968|7967.68|7967.68|0
1653406010000|2022-05-24 15:26:50|7966.55|7966.55|7967.69|7967.69|7967.69|7967.69|7966.55|7966.55|0
1653406020000|2022-05-24 15:27:00|7967.64|7967.64|7968.75|7968.75|7968.75|7968.75|7966.2|7966.2|0
1653406030000|2022-05-24 15:27:10|7969.04|7969.04|7966.54|7966.54|7969.6|7969.6|7966.5|7966.5|0
1653406040000|2022-05-24 15:27:20|7966.82|7966.82|7966.8|7966.8|7966.86|7966.86|7966.8|7966.8|0
1653406050000|2022-05-24 15:27:30|7966.52|7966.52|7967.14|7967.14|7967.93|7967.93|7966.52|7966.52|0
1653406060000|2022-05-24 15:27:40|7967.42|7967.42|7966.61|7966.61|7967.42|7967.42|7966.57|7966.57|0
1653406070000|2022-05-24 15:27:50|7965.48|7965.48|7964.07|7964.07|7965.48|7965.48|7964.07|7964.07|0
1653406080000|2022-05-24 15:28:00|7964.64|7964.64|7968.9|7968.9|7968.91|7968.91|7964.64|7964.64|0
1653406090000|2022-05-24 15:28:10|7969.18|7969.18|7970.62|7970.62|7970.62|7970.62|7969.18|7969.18|0
1653406100000|2022-05-24 15:28:20|7970.05|7970.05|7968.58|7968.58|7970.36|7970.36|7968.4|7968.4|0
1653406110000|2022-05-24 15:28:30|7968.3|7968.3|7968.3|7968.3|7968.3|7968.3|7967.17|7967.17|0
1653406120000|2022-05-24 15:28:40|7967.17|7967.17|7964.07|7964.07|7967.17|7967.17|7964.07|7964.07|0
1653406130000|2022-05-24 15:28:50|7963.79|7963.79|7962.67|7962.67|7963.81|7963.81|7962.39|7962.39|0
1653406140000|2022-05-24 15:29:00|7962.11|7962.11|7960.15|7960.15|7962.42|7962.42|7959.85|7959.85|0
1653406150000|2022-05-24 15:29:10|7960.16|7960.16|7959.57|7959.57|7961.02|7961.02|7959.57|7959.57|0
1653406160000|2022-05-24 15:29:20|7959.58|7959.58|7958.38|7958.38|7961.38|7961.38|7958.38|7958.38|0
1653406170000|2022-05-24 15:29:30|7958.66|7958.66|7958.86|7958.86|7958.86|7958.86|7956.62|7956.62|0
1653406180000|2022-05-24 15:29:40|7959.42|7959.42|7959.86|7959.86|7960.56|7960.56|7958.84|7958.84|0
1653406190000|2022-05-24 15:29:50|7959.01|7959.01|7956.85|7956.85|7959.86|7959.86|7956.23|7956.23|0
1653462900000|2022-05-25 07:15:00|8059.49|8059.49|8060.91|8060.91|8060.91|8060.91|8059.49|8059.49|0
1653462910000|2022-05-25 07:15:10|8059.78|8059.78|8059.85|8059.85|8059.85|8059.85|8059.78|8059.78|0
1653462920000|2022-05-25 07:15:20|8058.72|8058.72|8058.13|8058.13|8059.26|8059.26|8058.13|8058.13|0
1653462930000|2022-05-25 07:15:30|8058.11|8058.11|8056.14|8056.14|8058.11|8058.11|8055.01|8055.01|0
1653462940000|2022-05-25 07:15:40|8056.99|8056.99|8056.99|8056.99|8056.99|8056.99|8056.99|8056.99|0
1653462950000|2022-05-25 07:15:50|8056.42|8056.42|8055.86|8055.86|8056.42|8056.42|8055.86|8055.86|0
1653462960000|2022-05-25 07:16:00|8055.29|8055.29|8055.29|8055.29|8055.29|8055.29|8055.29|8055.29|0
1653462970000|2022-05-25 07:16:10|8055.01|8055.01|8052.47|8052.47|8055.01|8055.01|8052.47|8052.47|0
1653462980000|2022-05-25 07:16:20|8053.59|8053.59|8055.86|8055.86|8055.86|8055.86|8053.59|8053.59|0
1653462990000|2022-05-25 07:16:30|8056.42|8056.42|8056.04|8056.04|8056.42|8056.42|8055.86|8055.86|0
1653463000000|2022-05-25 07:16:40|8056.89|8056.89|8059.45|8059.45|8059.45|8059.45|8056.85|8056.85|0
1653463010000|2022-05-25 07:16:50|8060.57|8060.57|8060.62|8060.62|8060.62|8060.62|8060.57|8060.57|0
1653463020000|2022-05-25 07:17:00|8059.49|8059.49|8059.2|8059.2|8059.49|8059.49|8058.92|8058.92|0
1653463030000|2022-05-25 07:17:10|8059.23|8059.23|8059.5|8059.5|8059.52|8059.52|8059.2|8059.2|0
1653463040000|2022-05-25 07:17:20|8059.78|8059.78|8062.88|8062.88|8062.88|8062.88|8059.5|8059.5|0
1653463050000|2022-05-25 07:17:30|8063.17|8063.17|8062.88|8062.88|8063.17|8063.17|8062.88|8062.88|0
1653463060000|2022-05-25 07:17:40|8062.6|8062.6|8064.3|8064.3|8064.3|8064.3|8062.6|8062.6|0
1653463070000|2022-05-25 07:17:50|8066.55|8066.55|8067.05|8067.05|8067.05|8067.05|8066.27|8066.27|0
1653463080000|2022-05-25 07:18:00|8066.48|8066.48|8069.17|8069.17|8070.35|8070.35|8066.48|8066.48|0
1653463090000|2022-05-25 07:18:10|8068.04|8068.04|8064.13|8064.13|8068.08|8068.08|8063.85|8063.85|0
1653463100000|2022-05-25 07:18:20|8063.56|8063.56|8063.56|8063.56|8063.56|8063.56|8063.56|8063.56|0
1653463110000|2022-05-25 07:18:30|8062.43|8062.43|8062.43|8062.43|8062.43|8062.43|8062.43|8062.43|0
1653463120000|2022-05-25 07:18:40|8062.15|8062.15|8062.15|8062.15|8062.15|8062.15|8062.15|8062.15|0
1653463130000|2022-05-25 07:18:50|8063.28|8063.28|8063.28|8063.28|8063.28|8063.28|8063.28|8063.28|0
1653463140000|2022-05-25 07:19:00|8063.35|8063.35|8066.33|8066.33|8066.33|8066.33|8063.35|8063.35|0
1653463150000|2022-05-25 07:19:10|8064.08|8064.08|8065.77|8065.77|8065.77|8065.77|8064.08|8064.08|0
1653463160000|2022-05-25 07:19:20|8067.19|8067.19|8068.9|8068.9|8068.9|8068.9|8067.19|8067.19|0
1653463170000|2022-05-25 07:19:30|8068.34|8068.34|8068.34|8068.34|8068.34|8068.34|8067.49|8067.49|0
1653463180000|2022-05-25 07:19:40|8068.3|8068.3|8069.84|8069.84|8069.84|8069.84|8068.3|8068.3|0
1653463190000|2022-05-25 07:19:50|8069.56|8069.56|8069.56|8069.56|8070.13|8070.13|8069.56|8069.56|0
1653463200000|2022-05-25 07:20:00|8070.69|8070.69|8069.84|8069.84|8070.69|8070.69|8069.56|8069.56|0
1653463210000|2022-05-25 07:20:10|8069.82|8069.82|8066.11|8066.11|8069.82|8069.82|8066.11|8066.11|0
1653463220000|2022-05-25 07:20:20|8066.07|8066.07|8067.06|8067.06|8067.06|8067.06|8065.93|8065.93|0
1653463230000|2022-05-25 07:20:30|8065.93|8065.93|8063.67|8063.67|8065.93|8065.93|8063.67|8063.67|0
1653463240000|2022-05-25 07:20:40|8063.69|8063.69|8065.39|8065.39|8065.39|8065.39|8063.69|8063.69|0
1653463250000|2022-05-25 07:20:50|8065.67|8065.67|8065.59|8065.59|8066.37|8066.37|8065.23|8065.23|0
1653463260000|2022-05-25 07:21:00|8066.72|8066.72|8065.53|8065.53|8067.32|8067.32|8065.06|8065.06|0
1653463270000|2022-05-25 07:21:10|8065.34|8065.34|8066.5|8066.5|8066.5|8066.5|8065.34|8065.34|0
1653463280000|2022-05-25 07:21:20|8066.46|8066.46|8066.43|8066.43|8066.46|8066.46|8066.43|8066.43|0
1653463290000|2022-05-25 07:21:30|8065.31|8065.31|8064.1|8064.1|8066.43|8066.43|8064.1|8064.1|0
1653463300000|2022-05-25 07:21:40|8062.97|8062.97|8062.26|8062.26|8062.97|8062.97|8062.26|8062.26|0
1653463310000|2022-05-25 07:21:50|8061.41|8061.41|8057.5|8057.5|8062.55|8062.55|8057.46|8057.46|0
1653463320000|2022-05-25 07:22:00|8056.65|8056.65|8056.65|8056.65|8056.65|8056.65|8056.65|8056.65|0
1653463330000|2022-05-25 07:22:10|8056.64|8056.64|8057.77|8057.77|8057.77|8057.77|8056.64|8056.64|0
1653463340000|2022-05-25 07:22:20|8057.21|8057.21|8056.85|8056.85|8057.21|8057.21|8056.85|8056.85|0
1653463350000|2022-05-25 07:22:30|8056.89|8056.89|8056.56|8056.56|8057.68|8057.68|8056.56|8056.56|0
1653463360000|2022-05-25 07:22:40|8057.12|8057.12|8058.56|8058.56|8058.56|8058.56|8057.12|8057.12|0
1653463370000|2022-05-25 07:22:50|8059.69|8059.69|8061.65|8061.65|8061.93|8061.93|8059.69|8059.69|0
1653463380000|2022-05-25 07:23:00|8062.78|8062.78|8061.08|8061.08|8062.78|8062.78|8061.08|8061.08|0
1653463390000|2022-05-25 07:23:10|8059.96|8059.96|8057.94|8057.94|8059.96|8059.96|8057.94|8057.94|0
1653463400000|2022-05-25 07:23:20|8056.81|8056.81|8055.61|8055.61|8056.81|8056.81|8055.59|8055.59|0
1653463410000|2022-05-25 07:23:30|8055.65|8055.65|8056.77|8056.77|8056.77|8056.77|8055.65|8055.65|0
1653463420000|2022-05-25 07:23:40|8057.9|8057.9|8056.14|8056.14|8058.19|8058.19|8056.14|8056.14|0
1653463430000|2022-05-25 07:23:50|8055.85|8055.85|8057.39|8057.39|8057.63|8057.63|8055.85|8055.85|0
1653463440000|2022-05-25 07:24:00|8059.65|8059.65|8060.78|8060.78|8060.78|8060.78|8057.11|8057.11|0
1653463450000|2022-05-25 07:24:10|8061.07|8061.07|8062.19|8062.19|8062.19|8062.19|8061.07|8061.07|0
1653463460000|2022-05-25 07:24:20|8062.23|8062.23|8060.9|8060.9|8062.31|8062.31|8060.9|8060.9|0
1653463470000|2022-05-25 07:24:30|8062.03|8062.03|8061.75|8061.75|8062.31|8062.31|8061.46|8061.46|0
1653463480000|2022-05-25 07:24:40|8060.62|8060.62|8059.43|8059.43|8060.63|8060.63|8058.3|8058.3|0
1653463490000|2022-05-25 07:24:50|8058.3|8058.3|8057.32|8057.32|8058.73|8058.73|8056.19|8056.19|0
1653463500000|2022-05-25 07:25:00|8058.45|8058.45|8061.64|8061.64|8061.64|8061.64|8058.45|8058.45|0
1653463510000|2022-05-25 07:25:10|8061.72|8061.72|8061.72|8061.72|8061.72|8061.72|8061.72|8061.72|0
1653463520000|2022-05-25 07:25:20|8062.85|8062.85|8061.72|8061.72|8062.85|8062.85|8061.72|8061.72|0
1653463530000|2022-05-25 07:25:30|8062.85|8062.85|8064.83|8064.83|8064.83|8064.83|8062.85|8062.85|0
1653463540000|2022-05-25 07:25:40|8063.98|8063.98|8062.81|8062.81|8063.98|8063.98|8062.81|8062.81|0
1653463550000|2022-05-25 07:25:50|8063.38|8063.38|8063.38|8063.38|8063.38|8063.38|8063.38|8063.38|0
1653463560000|2022-05-25 07:26:00|8064.51|8064.51|8065.93|8065.93|8065.93|8065.93|8064.51|8064.51|0
1653463570000|2022-05-25 07:26:10|8066.49|8066.49|8065.96|8065.96|8066.99|8066.99|8065.57|8065.57|0
1653463580000|2022-05-25 07:26:20|8066.8|8066.8|8066.8|8066.8|8066.8|8066.8|8066.8|8066.8|0
1653463590000|2022-05-25 07:26:30|8066.52|8066.52|8068.66|8068.66|8068.66|8068.66|8066.52|8066.52|0
1653463600000|2022-05-25 07:26:40|8068.95|8068.95|8068.64|8068.64|8068.95|8068.95|8068.64|8068.64|0
1653463610000|2022-05-25 07:26:50|8068.35|8068.35|8066.94|8066.94|8068.35|8068.35|8066.94|8066.94|0
1653463620000|2022-05-25 07:27:00|8068.07|8068.07|8071.7|8071.7|8071.75|8071.75|8068.07|8068.07|0
1653463630000|2022-05-25 07:27:10|8070.01|8070.01|8070.29|8070.29|8070.57|8070.57|8069.16|8069.16|0
1653463640000|2022-05-25 07:27:20|8070.3|8070.3|8070.58|8070.58|8070.87|8070.87|8070.3|8070.3|0
1653463650000|2022-05-25 07:27:30|8070.87|8070.87|8073.1|8073.1|8073.98|8073.98|8070.87|8070.87|0
1653463660000|2022-05-25 07:27:40|8073.03|8073.03|8070.57|8070.57|8073.03|8073.03|8070.49|8070.49|0
1653463670000|2022-05-25 07:27:50|8071.7|8071.7|8071.69|8071.69|8071.7|8071.7|8071.69|8071.69|0
1653463680000|2022-05-25 07:28:00|8071.54|8071.54|8071.26|8071.26|8071.54|8071.54|8071.26|8071.26|0
1653463690000|2022-05-25 07:28:10|8072.39|8072.39|8074.09|8074.09|8074.65|8074.65|8072.39|8072.39|0
1653463700000|2022-05-25 07:28:20|8074.37|8074.37|8074.66|8074.66|8074.66|8074.66|8074.37|8074.37|0
1653463710000|2022-05-25 07:28:30|8073.81|8073.81|8073.33|8073.33|8073.81|8073.81|8072.2|8072.2|0
1653463720000|2022-05-25 07:28:40|8073.35|8073.35|8073.64|8073.64|8075.12|8075.12|8073.07|8073.07|0
1653463730000|2022-05-25 07:28:50|8074.49|8074.49|8074.27|8074.27|8074.55|8074.55|8074.27|8074.27|0
1653463740000|2022-05-25 07:29:00|8073.7|8073.7|8074.88|8074.88|8074.88|8074.88|8073.7|8073.7|0
1653463750000|2022-05-25 07:29:10|8075.16|8075.16|8078.84|8078.84|8078.84|8078.84|8075.16|8075.16|0
1653463760000|2022-05-25 07:29:20|8079.97|8079.97|8077.43|8077.43|8079.97|8079.97|8077.43|8077.43|0
1653463770000|2022-05-25 07:29:30|8077.14|8077.14|8074.26|8074.26|8077.14|8077.14|8073.98|8073.98|0
1653463780000|2022-05-25 07:29:40|8073.4|8073.4|8072.23|8072.23|8073.4|8073.4|8072.23|8072.23|0
1653463790000|2022-05-25 07:29:50|8071.94|8071.94|8069.26|8069.26|8071.94|8071.94|8069.26|8069.26|0
1653463800000|2022-05-25 07:30:00|8069.29|8069.29|8073.79|8073.79|8073.79|8073.79|8069.29|8069.29|0
1653463810000|2022-05-25 07:30:10|8074.35|8074.35|8075.5|8075.5|8075.5|8075.5|8074.35|8074.35|0
1653463820000|2022-05-25 07:30:20|8072.68|8072.68|8073.24|8073.24|8073.24|8073.24|8071.55|8071.55|0
1653463830000|2022-05-25 07:30:30|8073.53|8073.53|8074.38|8074.38|8074.38|8074.38|8073.53|8073.53|0
1653463840000|2022-05-25 07:30:40|8074.66|8074.66|8076.36|8076.36|8076.92|8076.92|8074.66|8074.66|0
1653463850000|2022-05-25 07:30:50|8078.06|8078.06|8076.76|8076.76|8078.46|8078.46|8076.2|8076.2|0
1653463860000|2022-05-25 07:31:00|8077.33|8077.33|8077.61|8077.61|8077.61|8077.61|8076.48|8076.48|0
1653463870000|2022-05-25 07:31:10|8077.6|8077.6|8079.86|8079.86|8079.86|8079.86|8077.6|8077.6|0
1653463880000|2022-05-25 07:31:20|8079.3|8079.3|8081.03|8081.03|8081.03|8081.03|8079.3|8079.3|0
1653463890000|2022-05-25 07:31:30|8082.16|8082.16|8082.75|8082.75|8083.6|8083.6|8080.18|8080.18|0
1653463900000|2022-05-25 07:31:40|8081.63|8081.63|8082.9|8082.9|8083.18|8083.18|8081.63|8081.63|0
1653463920000|2022-05-25 07:32:00|8083.46|8083.46|8082.61|8082.61|8084.59|8084.59|8082.33|8082.33|0
1653463930000|2022-05-25 07:32:10|8082.05|8082.05|8080.25|8080.25|8082.33|8082.33|8080.25|8080.25|0
1653463940000|2022-05-25 07:32:20|8078.83|8078.83|8072.05|8072.05|8078.83|8078.83|8072.05|8072.05|0
1653463950000|2022-05-25 07:32:30|8072.33|8072.33|8073.46|8073.46|8073.46|8073.46|8072.33|8072.33|0
1653463960000|2022-05-25 07:32:40|8073.74|8073.74|8073.74|8073.74|8073.74|8073.74|8073.74|8073.74|0
1653463970000|2022-05-25 07:32:50|8075.15|8075.15|8076.28|8076.28|8077.41|8077.41|8075.15|8075.15|0
1653463980000|2022-05-25 07:33:00|8076.85|8076.85|8077.51|8077.51|8078.36|8078.36|8076.85|8076.85|0
1653463990000|2022-05-25 07:33:10|8078.64|8078.64|8080.67|8080.67|8080.67|8080.67|8078.64|8078.64|0
1653464000000|2022-05-25 07:33:20|8078.41|8078.41|8078.98|8078.98|8078.98|8078.98|8077.84|8077.84|0
1653464010000|2022-05-25 07:33:30|8078.69|8078.69|8076.96|8076.96|8078.69|8078.69|8076.96|8076.96|0
1653464020000|2022-05-25 07:33:40|8076.39|8076.39|8074.69|8074.69|8076.39|8076.39|8074.69|8074.69|0
1653464030000|2022-05-25 07:33:50|8074.65|8074.65|8074.41|8074.41|8075.21|8075.21|8074.41|8074.41|0
1653464040000|2022-05-25 07:34:00|8073.84|8073.84|8074.41|8074.41|8074.97|8074.97|8073.84|8073.84|0
1653464060000|2022-05-25 07:34:20|8071.59|8071.59|8073.84|8073.84|8074.41|8074.41|8071.59|8071.59|0
1653464070000|2022-05-25 07:34:30|8074.41|8074.41|8072.94|8072.94|8074.41|8074.41|8072.94|8072.94|0
1653464080000|2022-05-25 07:34:40|8073.23|8073.23|8075.53|8075.53|8075.53|8075.53|8073.23|8073.23|0
1653464090000|2022-05-25 07:34:50|8074.4|8074.4|8074.68|8074.68|8074.68|8074.68|8074.4|8074.4|0
1653464100000|2022-05-25 07:35:00|8074.4|8074.4|8077.51|8077.51|8077.51|8077.51|8072.98|8072.98|0
1653464110000|2022-05-25 07:35:10|8077.23|8077.23|8077.23|8077.23|8077.23|8077.23|8077.23|8077.23|0
1653464120000|2022-05-25 07:35:20|8077.51|8077.51|8080.05|8080.05|8080.05|8080.05|8077.51|8077.51|0
1653464130000|2022-05-25 07:35:30|8080.2|8080.2|8081.82|8081.82|8081.82|8081.82|8080.12|8080.12|0
1653464140000|2022-05-25 07:35:40|8082.1|8082.1|8082.35|8082.35|8082.39|8082.39|8082.1|8082.1|0
1653464150000|2022-05-25 07:35:50|8081.79|8081.79|8080.66|8080.66|8082.07|8082.07|8077.55|8077.55|0
1653464160000|2022-05-25 07:36:00|8080.09|8080.09|8080.07|8080.07|8081.22|8081.22|8080.07|8080.07|0
1653464170000|2022-05-25 07:36:10|8081.2|8081.2|8079.43|8079.43|8083.95|8083.95|8079.15|8079.15|0
1653464180000|2022-05-25 07:36:20|8080.56|8080.56|8081.1|8081.1|8082.26|8082.26|8080.56|8080.56|0
1653464190000|2022-05-25 07:36:30|8082.23|8082.23|8083.36|8083.36|8083.36|8083.36|8082.23|8082.23|0
1653464200000|2022-05-25 07:36:40|8082.23|8082.23|8081.16|8081.16|8082.29|8082.29|8080.03|8080.03|0
1653464210000|2022-05-25 07:36:50|8082.29|8082.29|8078.04|8078.04|8082.29|8082.29|8078.04|8078.04|0
1653464220000|2022-05-25 07:37:00|8077.96|8077.96|8078.19|8078.19|8080.19|8080.19|8077.93|8077.93|0
1653464230000|2022-05-25 07:37:10|8078.2|8078.2|8078.23|8078.23|8078.26|8078.26|8078.2|8078.2|0
1653464240000|2022-05-25 07:37:20|8078.26|8078.26|8074.87|8074.87|8079.39|8079.39|8074.87|8074.87|0
1653464250000|2022-05-25 07:37:30|8073.17|8073.17|8070.2|8070.2|8073.17|8073.17|8070.06|8070.06|0
1653464260000|2022-05-25 07:37:40|8069.92|8069.92|8064.51|8064.51|8069.92|8069.92|8064.51|8064.51|0
1653464270000|2022-05-25 07:37:50|8064.09|8064.09|8055.42|8055.42|8064.09|8064.09|8052.6|8052.6|0
1653464280000|2022-05-25 07:38:00|8056.27|8056.27|8059.41|8059.41|8059.41|8059.41|8056.27|8056.27|0
1653464290000|2022-05-25 07:38:10|8059.69|8059.69|8058.56|8058.56|8059.69|8059.69|8058.56|8058.56|0
1653464300000|2022-05-25 07:38:20|8057.71|8057.71|8058.56|8058.56|8062.23|8062.23|8057.71|8057.71|0
1653464310000|2022-05-25 07:38:30|8057.43|8057.43|8062.8|8062.8|8062.8|8062.8|8057.43|8057.43|0
1653464320000|2022-05-25 07:38:40|8062.83|8062.83|8062.26|8062.26|8062.83|8062.83|8062.26|8062.26|0
1653464330000|2022-05-25 07:38:50|8061.14|8061.14|8061.7|8061.7|8061.7|8061.7|8061.14|8061.14|0
1653464340000|2022-05-25 07:39:00|8062.83|8062.83|8059.39|8059.39|8062.83|8062.83|8059.39|8059.39|0
1653464350000|2022-05-25 07:39:10|8059.68|8059.68|8060.83|8060.83|8060.83|8060.83|8059.68|8059.68|0
1653464360000|2022-05-25 07:39:20|8060.85|8060.85|8059.72|8059.72|8060.85|8060.85|8059.72|8059.72|0
1653464370000|2022-05-25 07:39:30|8060.57|8060.57|8060.85|8060.85|8060.85|8060.85|8060.57|8060.57|0
1653464380000|2022-05-25 07:39:40|8060.77|8060.77|8059.91|8059.91|8063.59|8063.59|8059.91|8059.91|0
1653464390000|2022-05-25 07:39:50|8059.35|8059.35|8060.52|8060.52|8060.52|8060.52|8059.35|8059.35|0
1653464400000|2022-05-25 07:40:00|8060.48|8060.48|8058.22|8058.22|8060.48|8060.48|8058.22|8058.22|0
1653464410000|2022-05-25 07:40:10|8058.08|8058.08|8058.93|8058.93|8058.93|8058.93|8058.08|8058.08|0
1653464420000|2022-05-25 07:40:20|8060.05|8060.05|8061.18|8061.18|8061.47|8061.47|8060.05|8060.05|0
1653464430000|2022-05-25 07:40:30|8061.75|8061.75|8058.08|8058.08|8061.75|8061.75|8058.08|8058.08|0
1653464440000|2022-05-25 07:40:40|8058.36|8058.36|8060.06|8060.06|8061.19|8061.19|8058.36|8058.36|0
1653464450000|2022-05-25 07:40:50|8058.93|8058.93|8058.93|8058.93|8059.5|8059.5|8058.93|8058.93|0
1653464460000|2022-05-25 07:41:00|8059.03|8059.03|8058.46|8058.46|8059.03|8059.03|8058.46|8058.46|0
1653464470000|2022-05-25 07:41:10|8057.05|8057.05|8057.05|8057.05|8057.05|8057.05|8057.05|8057.05|0
1653464480000|2022-05-25 07:41:20|8055.92|8055.92|8057.05|8057.05|8057.05|8057.05|8054.79|8054.79|0
1653464490000|2022-05-25 07:41:30|8055.92|8055.92|8054.79|8054.79|8055.92|8055.92|8054.79|8054.79|0
1653464500000|2022-05-25 07:41:40|8057.05|8057.05|8058.84|8058.84|8059.41|8059.41|8057.05|8057.05|0
1653464510000|2022-05-25 07:41:50|8058.27|8058.27|8060.2|8060.2|8060.29|8060.29|8058.27|8058.27|0
1653464520000|2022-05-25 07:42:00|8060.24|8060.24|8060.41|8060.41|8060.41|8060.41|8060.24|8060.24|0
1653464530000|2022-05-25 07:42:10|8060.98|8060.98|8060.98|8060.98|8060.98|8060.98|8060.98|8060.98|0
1653464540000|2022-05-25 07:42:20|8059.29|8059.29|8057.59|8057.59|8059.29|8059.29|8057.59|8057.59|0
1653464560000|2022-05-25 07:42:40|8058.72|8058.72|8057.02|8057.02|8058.72|8058.72|8056.74|8056.74|0
1653464570000|2022-05-25 07:42:50|8056.94|8056.94|8058.05|8058.05|8058.05|8058.05|8056.92|8056.92|0
1653464580000|2022-05-25 07:43:00|8057.2|8057.2|8057.73|8057.73|8057.73|8057.73|8056|8056|0
1653464590000|2022-05-25 07:43:10|8059.98|8059.98|8061.87|8061.87|8061.87|8061.87|8059.98|8059.98|0
1653464600000|2022-05-25 07:43:20|8061.59|8061.59|8065.32|8065.32|8065.32|8065.32|8061.59|8061.59|0
1653464610000|2022-05-25 07:43:30|8065.89|8065.89|8067.69|8067.69|8068.82|8068.82|8065.89|8065.89|0
1653464620000|2022-05-25 07:43:40|8067.75|8067.75|8064.64|8064.64|8067.75|8067.75|8064.64|8064.64|0
1653464630000|2022-05-25 07:43:50|8064.6|8064.6|8065.73|8065.73|8065.73|8065.73|8064.6|8064.6|0
1653464640000|2022-05-25 07:44:00|8064.6|8064.6|8064.6|8064.6|8064.6|8064.6|8064.6|8064.6|0
1653464670000|2022-05-25 07:44:30|8065.45|8065.45|8063.19|8063.19|8065.45|8065.45|8063.19|8063.19|0
1653464680000|2022-05-25 07:44:40|8064.32|8064.32|8064.89|8064.89|8064.89|8064.89|8064.32|8064.32|0
1653464690000|2022-05-25 07:44:50|8064.95|8064.95|8064.83|8064.83|8064.95|8064.95|8064.83|8064.83|0
1653464700000|2022-05-25 07:45:00|8065.96|8065.96|8069.74|8069.74|8069.74|8069.74|8065.96|8065.96|0
1653464710000|2022-05-25 07:45:10|8068.04|8068.04|8064.09|8064.09|8068.04|8068.04|8064.09|8064.09|0
1653464720000|2022-05-25 07:45:20|8062.68|8062.68|8065.78|8065.78|8066.07|8066.07|8062.68|8062.68|0
1653464730000|2022-05-25 07:45:30|8063.24|8063.24|8064.09|8064.09|8064.09|8064.09|8062.68|8062.68|0
1653464740000|2022-05-25 07:45:40|8063.99|8063.99|8061.17|8061.17|8063.99|8063.99|8060.88|8060.88|0
1653464750000|2022-05-25 07:45:50|8063.42|8063.42|8061.22|8061.22|8063.63|8063.63|8061.22|8061.22|0
1653464760000|2022-05-25 07:46:00|8062.35|8062.35|8062.92|8062.92|8062.92|8062.92|8062.35|8062.35|0
1653464770000|2022-05-25 07:46:10|8062.63|8062.63|8063.74|8063.74|8063.76|8063.76|8061.51|8061.51|0
1653464780000|2022-05-25 07:46:20|8064.3|8064.3|8063.46|8063.46|8064.3|8064.3|8062.61|8062.61|0
1653464790000|2022-05-25 07:46:30|8063.51|8063.51|8067.07|8067.07|8068.23|8068.23|8063.48|8063.48|0
1653464800000|2022-05-25 07:46:40|8067.02|8067.02|8066.17|8066.17|8067.3|8067.3|8066.17|8066.17|0
1653464810000|2022-05-25 07:46:50|8068.72|8068.72|8068.58|8068.58|8068.72|8068.72|8068.58|8068.58|0
1653464820000|2022-05-25 07:47:00|8069.7|8069.7|8066.32|8066.32|8069.7|8069.7|8066.32|8066.32|0
1653464830000|2022-05-25 07:47:10|8066.42|8066.42|8068.92|8068.92|8068.96|8068.96|8066.42|8066.42|0
1653464840000|2022-05-25 07:47:20|8069.49|8069.49|8072.32|8072.32|8073.45|8073.45|8069.49|8069.49|0
1653464850000|2022-05-25 07:47:30|8073.45|8073.45|8073.52|8073.52|8073.54|8073.54|8073.45|8073.45|0
1653464860000|2022-05-25 07:47:40|8073.59|8073.59|8075.29|8075.29|8075.29|8075.29|8073.59|8073.59|0
1653464870000|2022-05-25 07:47:50|8074.44|8074.44|8071.61|8071.61|8074.44|8074.44|8070.48|8070.48|0
1653464880000|2022-05-25 07:48:00|8071.6|8071.6|8071.58|8071.58|8071.6|8071.6|8071.58|8071.58|0
1653464890000|2022-05-25 07:48:10|8070.44|8070.44|8070.16|8070.16|8070.44|8070.44|8069.88|8069.88|0
1653464900000|2022-05-25 07:48:20|8069.03|8069.03|8069.03|8069.03|8069.03|8069.03|8069.03|8069.03|0
1653464910000|2022-05-25 07:48:30|8067.9|8067.9|8066.77|8066.77|8067.9|8067.9|8066.77|8066.77|0
1653464930000|2022-05-25 07:48:50|8067.33|8067.33|8068.46|8068.46|8068.46|8068.46|8067.33|8067.33|0
1653464940000|2022-05-25 07:49:00|8068.78|8068.78|8071.04|8071.04|8071.04|8071.04|8068.78|8068.78|0
1653464950000|2022-05-25 07:49:10|8070.76|8070.76|8069.06|8069.06|8070.76|8070.76|8067.93|8067.93|0
1653464960000|2022-05-25 07:49:20|8069.35|8069.35|8069.06|8069.06|8069.91|8069.91|8069.06|8069.06|0
1653464970000|2022-05-25 07:49:30|8069.91|8069.91|8071.89|8071.89|8071.89|8071.89|8069.91|8069.91|0
1653464980000|2022-05-25 07:49:40|8074.15|8074.15|8074.72|8074.72|8074.72|8074.72|8073.87|8073.87|0
1653464990000|2022-05-25 07:49:50|8075.85|8075.85|8075.56|8075.56|8075.85|8075.85|8075.56|8075.56|0
1653465000000|2022-05-25 07:50:00|8074.43|8074.43|8074.15|8074.15|8074.43|8074.43|8074.15|8074.15|0
1653465020000|2022-05-25 07:50:20|8074.72|8074.72|8076.41|8076.41|8076.41|8076.41|8074.72|8074.72|0
1653465030000|2022-05-25 07:50:30|8076.98|8076.98|8076.72|8076.72|8078.11|8078.11|8076.7|8076.7|0
1653465040000|2022-05-25 07:50:40|8077.29|8077.29|8076.72|8076.72|8077.29|8077.29|8076.44|8076.44|0
1653465050000|2022-05-25 07:50:50|8076.44|8076.44|8077.01|8077.01|8077.01|8077.01|8076.44|8076.44|0
1653465060000|2022-05-25 07:51:00|8077.04|8077.04|8075.35|8075.35|8077.04|8077.04|8075.35|8075.35|0
1653465070000|2022-05-25 07:51:10|8074.22|8074.22|8073.65|8073.65|8074.22|8074.22|8073.65|8073.65|0
1653465080000|2022-05-25 07:51:20|8073.27|8073.27|8068.19|8068.19|8073.27|8073.27|8068.19|8068.19|0
1653465090000|2022-05-25 07:51:30|8070.45|8070.45|8067.09|8067.09|8070.48|8070.48|8066.81|8066.81|0
1653465100000|2022-05-25 07:51:40|8065.96|8065.96|8063.98|8063.98|8065.96|8065.96|8063.98|8063.98|0
1653465110000|2022-05-25 07:51:50|8062.85|8062.85|8063.39|8063.39|8063.39|8063.39|8060.57|8060.57|0
1653465120000|2022-05-25 07:52:00|8064.8|8064.8|8064.8|8064.8|8064.8|8064.8|8064.8|8064.8|0
1653465130000|2022-05-25 07:52:10|8063.68|8063.68|8062.51|8062.51|8063.68|8063.68|8062.51|8062.51|0
1653465140000|2022-05-25 07:52:20|8060.24|8060.24|8060.26|8060.26|8060.81|8060.81|8060.24|8060.24|0
1653465150000|2022-05-25 07:52:30|8059.69|8059.69|8059.97|8059.97|8060.54|8060.54|8059.69|8059.69|0
1653465160000|2022-05-25 07:52:40|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8057.71|8057.71|0
1653465170000|2022-05-25 07:52:50|8058.76|8058.76|8056.16|8056.16|8058.76|8058.76|8056.16|8056.16|0
1653465190000|2022-05-25 07:53:10|8054.46|8054.46|8053.86|8053.86|8054.46|8054.46|8053.86|8053.86|0
1653465200000|2022-05-25 07:53:20|8053.01|8053.01|8051.03|8051.03|8053.01|8053.01|8051.03|8051.03|0
1653465210000|2022-05-25 07:53:30|8051.02|8051.02|8051.03|8051.03|8051.03|8051.03|8051.01|8051.01|0
1653465240000|2022-05-25 07:54:00|8050.75|8050.75|8050.75|8050.75|8050.75|8050.75|8050.75|8050.75|0
1653465250000|2022-05-25 07:54:10|8051.03|8051.03|8049.17|8049.17|8051.03|8051.03|8048.89|8048.89|0
1653465260000|2022-05-25 07:54:20|8050.3|8050.3|8050.31|8050.31|8050.34|8050.34|8050.3|8050.3|0
1653465270000|2022-05-25 07:54:30|8049.18|8049.18|8049.46|8049.46|8049.46|8049.46|8049.18|8049.18|0
1653465280000|2022-05-25 07:54:40|8048.33|8048.33|8048.33|8048.33|8048.33|8048.33|8048.33|8048.33|0
1653465290000|2022-05-25 07:54:50|8048.32|8048.32|8052.83|8052.83|8052.83|8052.83|8048.31|8048.31|0
1653465300000|2022-05-25 07:55:00|8052.84|8052.84|8053.97|8053.97|8053.97|8053.97|8052.84|8052.84|0
1653465310000|2022-05-25 07:55:10|8054.25|8054.25|8054.25|8054.25|8054.25|8054.25|8054.25|8054.25|0
1653465320000|2022-05-25 07:55:20|8053.97|8053.97|8053.97|8053.97|8053.97|8053.97|8053.97|8053.97|0
1653465330000|2022-05-25 07:55:30|8053.4|8053.4|8051.42|8051.42|8053.4|8053.4|8051.42|8051.42|0
1653465340000|2022-05-25 07:55:40|8052.55|8052.55|8052.55|8052.55|8052.55|8052.55|8052.55|8052.55|0
1653465350000|2022-05-25 07:55:50|8052.27|8052.27|8052.55|8052.55|8053.4|8053.4|8052.27|8052.27|0
1653465360000|2022-05-25 07:56:00|8053.4|8053.4|8052.55|8052.55|8053.69|8053.69|8052.55|8052.55|0
1653465370000|2022-05-25 07:56:10|8053.68|8053.68|8051.42|8051.42|8053.68|8053.68|8051.42|8051.42|0
1653465380000|2022-05-25 07:56:20|8052.55|8052.55|8052.55|8052.55|8052.55|8052.55|8052.55|8052.55|0
1653465390000|2022-05-25 07:56:30|8051.7|8051.7|8049.25|8049.25|8051.7|8051.7|8049.25|8049.25|0
1653465400000|2022-05-25 07:56:40|8049.32|8049.32|8048.26|8048.26|8049.4|8049.4|8048.23|8048.23|0
1653465410000|2022-05-25 07:56:50|8049.39|8049.39|8049.42|8049.42|8049.42|8049.42|8049.39|8049.39|0
1653465420000|2022-05-25 07:57:00|8049.38|8049.38|8045.14|8045.14|8049.38|8049.38|8045.14|8045.14|0
1653465430000|2022-05-25 07:57:10|8044.86|8044.86|8042.88|8042.88|8045.14|8045.14|8042.88|8042.88|0
1653465440000|2022-05-25 07:57:20|8042.6|8042.6|8043.45|8043.45|8043.45|8043.45|8042.6|8042.6|0
1653465450000|2022-05-25 07:57:30|8044.58|8044.58|8045.14|8045.14|8045.14|8045.14|8044.01|8044.01|0
1653465460000|2022-05-25 07:57:40|8042.88|8042.88|8041.76|8041.76|8042.88|8042.88|8041.76|8041.76|0
1653465470000|2022-05-25 07:57:50|8041.74|8041.74|8040.59|8040.59|8041.74|8041.74|8040.59|8040.59|0
1653465480000|2022-05-25 07:58:00|8039.18|8039.18|8036.39|8036.39|8039.18|8039.18|8036.34|8036.34|0
1653465490000|2022-05-25 07:58:10|8037.52|8037.52|8038.37|8038.37|8038.37|8038.37|8037.52|8037.52|0
1653465500000|2022-05-25 07:58:20|8038.33|8038.33|8036.35|8036.35|8038.33|8038.33|8036.35|8036.35|0
1653465510000|2022-05-25 07:58:30|8035.22|8035.22|8035.22|8035.22|8035.22|8035.22|8035.22|8035.22|0
1653465520000|2022-05-25 07:58:40|8032.96|8032.96|8029.57|8029.57|8032.96|8032.96|8029.57|8029.57|0
1653465530000|2022-05-25 07:58:50|8026.44|8026.44|8030.34|8030.34|8030.34|8030.34|8026.1|8026.1|0
1653465540000|2022-05-25 07:59:00|8031.47|8031.47|8035.29|8035.29|8035.33|8035.33|8031.47|8031.47|0
1653465550000|2022-05-25 07:59:10|8034.16|8034.16|8033.6|8033.6|8034.16|8034.16|8033.31|8033.31|0
1653465560000|2022-05-25 07:59:20|8033.58|8033.58|8035.55|8035.55|8036.4|8036.4|8033.58|8033.58|0
1653465570000|2022-05-25 07:59:30|8034.42|8034.42|8035.55|8035.55|8035.83|8035.83|8034.42|8034.42|0
1653465580000|2022-05-25 07:59:40|8035.27|8035.27|8035.27|8035.27|8035.27|8035.27|8035.27|8035.27|0
1653465590000|2022-05-25 07:59:50|8036.96|8036.96|8040.1|8040.1|8040.1|8040.1|8036.4|8036.4|0
1653465600000|2022-05-25 08:00:00|8040.39|8040.39|8041.07|8041.07|8042.77|8042.77|8039.94|8039.94|0
1653465610000|2022-05-25 08:00:10|8040.78|8040.78|8040.82|8040.82|8041.39|8041.39|8040.78|8040.78|0
1653465620000|2022-05-25 08:00:20|8041.95|8041.95|8042.51|8042.51|8044.21|8044.21|8041.95|8041.95|0
1653465630000|2022-05-25 08:00:30|8042.8|8042.8|8039.69|8039.69|8043.08|8043.08|8039.69|8039.69|0
1653465640000|2022-05-25 08:00:40|8039.97|8039.97|8039.41|8039.41|8041.1|8041.1|8039.41|8039.41|0
1653465650000|2022-05-25 08:00:50|8039.12|8039.12|8038.91|8038.91|8039.12|8039.12|8038.84|8038.84|0
1653465660000|2022-05-25 08:01:00|8039.47|8039.47|8035.61|8035.61|8039.57|8039.57|8035.61|8035.61|0
1653465670000|2022-05-25 08:01:10|8035.89|8035.89|8037.88|8037.88|8037.88|8037.88|8035.61|8035.61|0
1653465680000|2022-05-25 08:01:20|8037.59|8037.59|8037.59|8037.59|8037.59|8037.59|8037.59|8037.59|0
1653465690000|2022-05-25 08:01:30|8037.03|8037.03|8036.18|8036.18|8037.03|8037.03|8035.61|8035.61|0
1653465700000|2022-05-25 08:01:40|8035.89|8035.89|8036.61|8036.61|8036.74|8036.74|8035.61|8035.61|0
1653465710000|2022-05-25 08:01:50|8036.6|8036.6|8035.42|8035.42|8036.6|8036.6|8035.42|8035.42|0
1653465720000|2022-05-25 08:02:00|8035.7|8035.7|8036.15|8036.15|8036.83|8036.83|8035.7|8035.7|0
1653465730000|2022-05-25 08:02:10|8036.13|8036.13|8036.41|8036.41|8036.98|8036.98|8036.13|8036.13|0
1653465740000|2022-05-25 08:02:20|8035.84|8035.84|8037.82|8037.82|8037.82|8037.82|8035.56|8035.56|0
1653465750000|2022-05-25 08:02:30|8037.26|8037.26|8035.02|8035.02|8037.26|8037.26|8033.87|8033.87|0
1653465760000|2022-05-25 08:02:40|8033.89|8033.89|8034.17|8034.17|8034.17|8034.17|8033.89|8033.89|0
1653465770000|2022-05-25 08:02:50|8033.61|8033.61|8034.17|8034.17|8034.17|8034.17|8033.04|8033.04|0
1653465780000|2022-05-25 08:03:00|8033.6|8033.6|8033.6|8033.6|8033.6|8033.6|8033.6|8033.6|0
1653465790000|2022-05-25 08:03:10|8033.32|8033.32|8033.6|8033.6|8033.6|8033.6|8033.32|8033.32|0
1653465810000|2022-05-25 08:03:30|8032.47|8032.47|8031.58|8031.58|8032.47|8032.47|8031.58|8031.58|0
1653465820000|2022-05-25 08:03:40|8031.01|8031.01|8030.45|8030.45|8032.14|8032.14|8030.45|8030.45|0
1653465830000|2022-05-25 08:03:50|8030.41|8030.41|8030.41|8030.41|8030.41|8030.41|8030.41|8030.41|0
1653465840000|2022-05-25 08:04:00|8030.44|8030.44|8030.44|8030.44|8030.44|8030.44|8030.44|8030.44|0
1653465850000|2022-05-25 08:04:10|8030.72|8030.72|8031.07|8031.07|8031.07|8031.07|8030.72|8030.72|0
1653465860000|2022-05-25 08:04:20|8031.11|8031.11|8030.8|8030.8|8031.11|8031.11|8030.54|8030.54|0
1653465870000|2022-05-25 08:04:30|8031.37|8031.37|8033.91|8033.91|8033.91|8033.91|8031.37|8031.37|0
1653465880000|2022-05-25 08:04:40|8035.04|8035.04|8039.01|8039.01|8039.01|8039.01|8035.04|8035.04|0
1653465890000|2022-05-25 08:04:50|8039.03|8039.03|8040.16|8040.16|8040.16|8040.16|8039.03|8039.03|0
1653465900000|2022-05-25 08:05:00|8040.19|8040.19|8040.22|8040.22|8043.87|8043.87|8039.94|8039.94|0
1653465910000|2022-05-25 08:05:10|8040.5|8040.5|8044.74|8044.74|8044.74|8044.74|8040.5|8040.5|0
1653465920000|2022-05-25 08:05:20|8045.59|8045.59|8045.59|8045.59|8045.59|8045.59|8045.59|8045.59|0
1653465930000|2022-05-25 08:05:30|8045.63|8045.63|8044.96|8044.96|8045.63|8045.63|8044.4|8044.4|0
1653465940000|2022-05-25 08:05:40|8046.09|8046.09|8045.02|8045.02|8046.09|8046.09|8044.96|8044.96|0
1653465950000|2022-05-25 08:05:50|8045|8045|8043.53|8043.53|8045|8045|8043.25|8043.25|0
1653465960000|2022-05-25 08:06:00|8043.81|8043.81|8045.51|8045.51|8045.51|8045.51|8043.81|8043.81|0
1653465970000|2022-05-25 08:06:10|8045.22|8045.22|8043.25|8043.25|8045.22|8045.22|8043.25|8043.25|0
1653465980000|2022-05-25 08:06:20|8042.12|8042.12|8042.12|8042.12|8042.12|8042.12|8042.12|8042.12|0
1653465990000|2022-05-25 08:06:30|8043.25|8043.25|8035.32|8035.32|8043.25|8043.25|8035.32|8035.32|0
1653466000000|2022-05-25 08:06:40|8035.03|8035.03|8034.47|8034.47|8035.03|8035.03|8033.34|8033.34|0
1653466010000|2022-05-25 08:06:50|8035.6|8035.6|8035.67|8035.67|8036.8|8036.8|8035.6|8035.6|0
1653466020000|2022-05-25 08:07:00|8035.96|8035.96|8035.39|8035.39|8035.96|8035.96|8035.39|8035.39|0
1653466030000|2022-05-25 08:07:10|8035.67|8035.67|8035.67|8035.67|8035.67|8035.67|8035.67|8035.67|0
1653466040000|2022-05-25 08:07:20|8035.65|8035.65|8033.39|8033.39|8035.65|8035.65|8033.39|8033.39|0
1653466050000|2022-05-25 08:07:30|8032.26|8032.26|8029.43|8029.43|8032.26|8032.26|8029.43|8029.43|0
1653466060000|2022-05-25 08:07:40|8029.45|8029.45|8029.45|8029.45|8029.45|8029.45|8029.45|8029.45|0
1653466070000|2022-05-25 08:07:50|8028.6|8028.6|8022.38|8022.38|8028.6|8028.6|8022.38|8022.38|0
1653466080000|2022-05-25 08:08:00|8021.81|8021.81|8023.51|8023.51|8023.51|8023.51|8021.25|8021.25|0
1653466090000|2022-05-25 08:08:10|8023.23|8023.23|8025.77|8025.77|8025.77|8025.77|8023.23|8023.23|0
1653466100000|2022-05-25 08:08:20|8024.92|8024.92|8020.66|8020.66|8025.18|8025.18|8020.66|8020.66|0
1653466110000|2022-05-25 08:08:30|8019.81|8019.81|8019.52|8019.52|8019.81|8019.81|8016.69|8016.69|0
1653466120000|2022-05-25 08:08:40|8017.82|8017.82|8019.52|8019.52|8019.52|8019.52|8017.82|8017.82|0
1653466130000|2022-05-25 08:08:50|8020.65|8020.65|8021.5|8021.5|8021.5|8021.5|8018.96|8018.96|0
1653466140000|2022-05-25 08:09:00|8021.67|8021.67|8022.73|8022.73|8023.02|8023.02|8021.67|8021.67|0
1653466150000|2022-05-25 08:09:10|8021.6|8021.6|8021.6|8021.6|8021.6|8021.6|8021.6|8021.6|0
1653466160000|2022-05-25 08:09:20|8021.89|8021.89|8021.32|8021.32|8021.89|8021.89|8021.32|8021.32|0
1653466170000|2022-05-25 08:09:30|8023.02|8023.02|8024.43|8024.43|8024.43|8024.43|8021.89|8021.89|0
1653466180000|2022-05-25 08:09:40|8023.3|8023.3|8024.71|8024.71|8025.28|8025.28|8023.3|8023.3|0
1653466190000|2022-05-25 08:09:50|8025.28|8025.28|8023.02|8023.02|8025.28|8025.28|8022.73|8022.73|0
1653466200000|2022-05-25 08:10:00|8023.09|8023.09|8024.29|8024.29|8024.29|8024.29|8023.09|8023.09|0
1653466210000|2022-05-25 08:10:10|8025.99|8025.99|8024.29|8024.29|8025.99|8025.99|8024.29|8024.29|0
1653466230000|2022-05-25 08:10:30|8022.88|8022.88|8022.03|8022.03|8022.88|8022.88|8020.05|8020.05|0
1653466240000|2022-05-25 08:10:40|8022.31|8022.31|8022.31|8022.31|8022.31|8022.31|8022.31|8022.31|0
1653466250000|2022-05-25 08:10:50|8021.75|8021.75|8023.16|8023.16|8023.16|8023.16|8021.75|8021.75|0
1653466260000|2022-05-25 08:11:00|8023.44|8023.44|8024.61|8024.61|8024.89|8024.89|8023.16|8023.16|0
1653466270000|2022-05-25 08:11:10|8024.32|8024.32|8022.63|8022.63|8024.32|8024.32|8020.09|8020.09|0
1653466290000|2022-05-25 08:11:30|8021.78|8021.78|8022.06|8022.06|8022.91|8022.91|8021.78|8021.78|0
1653466300000|2022-05-25 08:11:40|8022.63|8022.63|8023.2|8023.2|8023.2|8023.2|8022.63|8022.63|0
1653466310000|2022-05-25 08:11:50|8023.13|8023.13|8022.84|8022.84|8023.13|8023.13|8022.56|8022.56|0
1653466320000|2022-05-25 08:12:00|8023.97|8023.97|8026|8026|8026|8026|8023.97|8023.97|0
1653466330000|2022-05-25 08:12:10|8025.72|8025.72|8023.74|8023.74|8025.72|8025.72|8023.74|8023.74|0
1653466340000|2022-05-25 08:12:20|8023.17|8023.17|8023.17|8023.17|8023.17|8023.17|8023.17|8023.17|0
1653466350000|2022-05-25 08:12:30|8022.89|8022.89|8024.02|8024.02|8024.02|8024.02|8022.89|8022.89|0
1653466360000|2022-05-25 08:12:40|8025.15|8025.15|8023.45|8023.45|8025.15|8025.15|8023.45|8023.45|0
1653466370000|2022-05-25 08:12:50|8022.33|8022.33|8024.3|8024.3|8024.59|8024.59|8022.33|8022.33|0
1653466380000|2022-05-25 08:13:00|8024.25|8024.25|8029.43|8029.43|8029.51|8029.51|8024.16|8024.16|0
1653466390000|2022-05-25 08:13:10|8028.02|8028.02|8026.27|8026.27|8028.02|8028.02|8026.17|8026.17|0
1653466400000|2022-05-25 08:13:20|8026.83|8026.83|8028.69|8028.69|8028.69|8028.69|8026.83|8026.83|0
1653466410000|2022-05-25 08:13:30|8036.6|8036.6|8037.33|8037.33|8037.41|8037.41|8036.56|8036.56|0
1653466420000|2022-05-25 08:13:40|8036.2|8036.2|8036.22|8036.22|8036.22|8036.22|8036.2|8036.2|0
1653466430000|2022-05-25 08:13:50|8036.21|8036.21|8038.19|8038.19|8038.19|8038.19|8036.21|8036.21|0
1653466440000|2022-05-25 08:14:00|8038.75|8038.75|8039.12|8039.12|8039.12|8039.12|8038.75|8038.75|0
1653466450000|2022-05-25 08:14:10|8041.37|8041.37|8041.66|8041.66|8041.66|8041.66|8041.37|8041.37|0
1653466460000|2022-05-25 08:14:20|8040.53|8040.53|8040.53|8040.53|8040.53|8040.53|8040.53|8040.53|0
1653466480000|2022-05-25 08:14:40|8041.09|8041.09|8044.87|8044.87|8044.87|8044.87|8041.09|8041.09|0
1653466490000|2022-05-25 08:14:50|8043.74|8043.74|8040.35|8040.35|8043.74|8043.74|8040.35|8040.35|0
1653466510000|2022-05-25 08:15:10|8039.22|8039.22|8039.22|8039.22|8039.22|8039.22|8039.22|8039.22|0
1653466530000|2022-05-25 08:15:30|8040.91|8040.91|8040.63|8040.63|8040.91|8040.91|8040.63|8040.63|0
1653466540000|2022-05-25 08:15:40|8040.35|8040.35|8039.5|8039.5|8040.35|8040.35|8039.22|8039.22|0
1653466550000|2022-05-25 08:15:50|8038.37|8038.37|8037.18|8037.18|8038.37|8038.37|8036.84|8036.84|0
1653466560000|2022-05-25 08:16:00|8036.61|8036.61|8035.04|8035.04|8036.61|8036.61|8035.04|8035.04|0
1653466570000|2022-05-25 08:16:10|8036.17|8036.17|8035.62|8035.62|8036.17|8036.17|8035.6|8035.6|0
1653466580000|2022-05-25 08:16:20|8036.47|8036.47|8038.18|8038.18|8038.25|8038.25|8036.47|8036.47|0
1653466590000|2022-05-25 08:16:30|8038.11|8038.11|8038.11|8038.11|8038.11|8038.11|8038.11|8038.11|0
1653466600000|2022-05-25 08:16:40|8039.24|8039.24|8036.49|8036.49|8039.34|8039.34|8036.49|8036.49|0
1653466610000|2022-05-25 08:16:50|8035.36|8035.36|8035.08|8035.08|8035.36|8035.36|8035.08|8035.08|0
1653466620000|2022-05-25 08:17:00|8036.21|8036.21|8038.79|8038.79|8038.79|8038.79|8036.21|8036.21|0
1653466630000|2022-05-25 08:17:10|8038.51|8038.51|8038.51|8038.51|8038.51|8038.51|8038.18|8038.18|0
1653466640000|2022-05-25 08:17:20|8038.57|8038.57|8038.59|8038.59|8038.59|8038.59|8038.54|8038.54|0
1653466650000|2022-05-25 08:17:30|8038.62|8038.62|8037.77|8037.77|8038.62|8038.62|8037.77|8037.77|0
1653466660000|2022-05-25 08:17:40|8037.48|8037.48|8035.79|8035.79|8037.48|8037.48|8035.79|8035.79|0
1653466670000|2022-05-25 08:17:50|8034.94|8034.94|8035.79|8035.79|8035.79|8035.79|8033.81|8033.81|0
1653466680000|2022-05-25 08:18:00|8035.81|8035.81|8033.01|8033.01|8035.81|8035.81|8032.99|8032.99|0
1653466690000|2022-05-25 08:18:10|8032.98|8032.98|8031.86|8031.86|8032.98|8032.98|8031.86|8031.86|0
1653466710000|2022-05-25 08:18:30|8031.57|8031.57|8035.06|8035.06|8035.06|8035.06|8031.57|8031.57|0
1653466720000|2022-05-25 08:18:40|8033.36|8033.36|8033.36|8033.36|8033.36|8033.36|8033.36|8033.36|0
1653466740000|2022-05-25 08:19:00|8032.89|8032.89|8033.78|8033.78|8033.78|8033.78|8031.76|8031.76|0
1653466750000|2022-05-25 08:19:10|8033.8|8033.8|8037.2|8037.2|8037.2|8037.2|8033.8|8033.8|0
1653466760000|2022-05-25 08:19:20|8038.32|8038.32|8039.34|8039.34|8039.34|8039.34|8038.21|8038.21|0
1653466770000|2022-05-25 08:19:30|8040.19|8040.19|8041.62|8041.62|8041.62|8041.62|8039.06|8039.06|0
1653466780000|2022-05-25 08:19:40|8041.63|8041.63|8043.85|8043.85|8044.98|8044.98|8041.6|8041.6|0
1653466790000|2022-05-25 08:19:50|8041.59|8041.59|8041.59|8041.59|8041.59|8041.59|8041.59|8041.59|0
1653466800000|2022-05-25 08:20:00|8040.46|8040.46|8040.76|8040.76|8040.78|8040.78|8040.46|8040.46|0
1653466810000|2022-05-25 08:20:10|8040.71|8040.71|8040.14|8040.14|8040.71|8040.71|8040.14|8040.14|0
1653466820000|2022-05-25 08:20:20|8040.99|8040.99|8040.99|8040.99|8040.99|8040.99|8040.99|8040.99|0
1653466830000|2022-05-25 08:20:30|8042.12|8042.12|8045.5|8045.5|8045.5|8045.5|8042.12|8042.12|0
1653466840000|2022-05-25 08:20:40|8046.64|8046.64|8046.6|8046.6|8047.76|8047.76|8046.32|8046.32|0
1653466850000|2022-05-25 08:20:50|8047.76|8047.76|8047.86|8047.86|8049.26|8049.26|8047.76|8047.76|0
1653466860000|2022-05-25 08:21:00|8047.87|8047.87|8046.74|8046.74|8047.87|8047.87|8046.74|8046.74|0
1653466870000|2022-05-25 08:21:10|8046.72|8046.72|8045.48|8045.48|8046.72|8046.72|8045.48|8045.48|0
1653466880000|2022-05-25 08:21:20|8045.27|8045.27|8045.18|8045.18|8045.27|8045.27|8045.18|8045.18|0
1653466890000|2022-05-25 08:21:30|8045.14|8045.14|8045.09|8045.09|8045.19|8045.19|8045.09|8045.09|0
1653466900000|2022-05-25 08:21:40|8045.16|8045.16|8045.16|8045.16|8045.16|8045.16|8045.16|8045.16|0
1653466910000|2022-05-25 08:21:50|8046.01|8046.01|8044.91|8044.91|8046.04|8046.04|8044.91|8044.91|0
1653466920000|2022-05-25 08:22:00|8044.62|8044.62|8044.25|8044.25|8045.19|8045.19|8044.25|8044.25|0
1653466930000|2022-05-25 08:22:10|8044.53|8044.53|8045.94|8045.94|8045.94|8045.94|8044.53|8044.53|0
1653466940000|2022-05-25 08:22:20|8044.81|8044.81|8041.43|8041.43|8044.81|8044.81|8041.43|8041.43|0
1653466950000|2022-05-25 08:22:30|8042.55|8042.55|8042.27|8042.27|8042.55|8042.55|8042.27|8042.27|0
1653466960000|2022-05-25 08:22:40|8041.99|8041.99|8041.7|8041.7|8041.99|8041.99|8040.58|8040.58|0
1653466970000|2022-05-25 08:22:50|8042.83|8042.83|8042.12|8042.12|8042.83|8042.83|8042.1|8042.1|0
1653466980000|2022-05-25 08:23:00|8042.15|8042.15|8042.72|8042.72|8042.72|8042.72|8042.15|8042.15|0
1653466990000|2022-05-25 08:23:10|8041.59|8041.59|8042.72|8042.72|8042.72|8042.72|8041.59|8041.59|0
1653467000000|2022-05-25 08:23:20|8042.15|8042.15|8041.87|8041.87|8042.15|8042.15|8041.82|8041.82|0
1653467010000|2022-05-25 08:23:30|8040.74|8040.74|8039.89|8039.89|8040.74|8040.74|8039.89|8039.89|0
1653467020000|2022-05-25 08:23:40|8038.76|8038.76|8039.86|8039.86|8039.89|8039.89|8038.76|8038.76|0
1653467030000|2022-05-25 08:23:50|8042.12|8042.12|8042.95|8042.95|8042.95|8042.95|8042.1|8042.1|0
1653467040000|2022-05-25 08:24:00|8042.99|8042.99|8041.86|8041.86|8042.99|8042.99|8041.86|8041.86|0
1653467050000|2022-05-25 08:24:10|8042.71|8042.71|8044.69|8044.69|8045.82|8045.82|8042.71|8042.71|0
1653467060000|2022-05-25 08:24:20|8043.84|8043.84|8043.24|8043.24|8043.84|8043.84|8043.24|8043.24|0
1653467070000|2022-05-25 08:24:30|8043.81|8043.81|8044.93|8044.93|8044.93|8044.93|8043.81|8043.81|0
1653467080000|2022-05-25 08:24:40|8044.91|8044.91|8044.91|8044.91|8044.91|8044.91|8044.91|8044.91|0
1653467090000|2022-05-25 08:24:50|8044.87|8044.87|8043.12|8043.12|8044.87|8044.87|8043.12|8043.12|0
1653467100000|2022-05-25 08:25:00|8043.68|8043.68|8043.56|8043.56|8043.68|8043.68|8043.56|8043.56|0
1653467110000|2022-05-25 08:25:10|8043.28|8043.28|8043.14|8043.14|8043.28|8043.28|8043.12|8043.12|0
1653467120000|2022-05-25 08:25:20|8043.21|8043.21|8043.18|8043.18|8043.21|8043.21|8043.18|8043.18|0
1653467130000|2022-05-25 08:25:30|8043.17|8043.17|8043.24|8043.24|8043.31|8043.31|8043.17|8043.17|0
1653467140000|2022-05-25 08:25:40|8042.11|8042.11|8044.09|8044.09|8044.09|8044.09|8042.11|8042.11|0
1653467150000|2022-05-25 08:25:50|8044.94|8044.94|8044.95|8044.95|8044.95|8044.95|8044.94|8044.94|0
1653467160000|2022-05-25 08:26:00|8045.22|8045.22|8045.1|8045.1|8045.22|8045.22|8045.1|8045.1|0
1653467170000|2022-05-25 08:26:10|8043.97|8043.97|8044.81|8044.81|8044.82|8044.82|8043.9|8043.9|0
1653467180000|2022-05-25 08:26:20|8044.83|8044.83|8045.34|8045.34|8045.4|8045.4|8044.78|8044.78|0
1653467190000|2022-05-25 08:26:30|8047.88|8047.88|8044.47|8044.47|8047.88|8047.88|8044.47|8044.47|0
1653467200000|2022-05-25 08:26:40|8043.34|8043.34|8043.34|8043.34|8043.34|8043.34|8043.34|8043.34|0
1653467210000|2022-05-25 08:26:50|8043.62|8043.62|8042.53|8042.53|8046.81|8046.81|8042.53|8042.53|0
1653467230000|2022-05-25 08:27:10|8040.28|8040.28|8042.25|8042.25|8042.25|8042.25|8040.28|8040.28|0
1653467240000|2022-05-25 08:27:20|8041.12|8041.12|8042.32|8042.32|8042.32|8042.32|8041.09|8041.09|0
1653467250000|2022-05-25 08:27:30|8042.6|8042.6|8042.89|8042.89|8042.89|8042.89|8042.6|8042.6|0
1653467260000|2022-05-25 08:27:40|8043.06|8043.06|8043.12|8043.12|8043.12|8043.12|8042.98|8042.98|0
1653467270000|2022-05-25 08:27:50|8043.23|8043.23|8043.23|8043.23|8043.23|8043.23|8043.23|8043.23|0
1653467280000|2022-05-25 08:28:00|8043.79|8043.79|8046.01|8046.01|8046.05|8046.05|8043.79|8043.79|0
1653467290000|2022-05-25 08:28:10|8046.3|8046.3|8046.3|8046.3|8046.3|8046.3|8046.3|8046.3|0
1653467300000|2022-05-25 08:28:20|8046.37|8046.37|8046.35|8046.35|8046.37|8046.37|8046.35|8046.35|0
1653467310000|2022-05-25 08:28:30|8046.37|8046.37|8047.48|8047.48|8047.48|8047.48|8046.35|8046.35|0
1653467320000|2022-05-25 08:28:40|8046.35|8046.35|8044.98|8044.98|8046.35|8046.35|8043.49|8043.49|0
1653467330000|2022-05-25 08:28:50|8043.85|8043.85|8044.13|8044.13|8044.13|8044.13|8043.85|8043.85|0
1653467340000|2022-05-25 08:29:00|8044.7|8044.7|8047.24|8047.24|8047.24|8047.24|8044.7|8044.7|0
1653467350000|2022-05-25 08:29:10|8049.22|8049.22|8048.65|8048.65|8049.22|8049.22|8048.37|8048.37|0
1653467360000|2022-05-25 08:29:20|8048.62|8048.62|8048.65|8048.65|8048.65|8048.65|8048.62|8048.62|0
1653467370000|2022-05-25 08:29:30|8046.39|8046.39|8046.39|8046.39|8046.39|8046.39|8046.39|8046.39|0
1653467380000|2022-05-25 08:29:40|8045.83|8045.83|8045.79|8045.79|8045.83|8045.83|8045.79|8045.79|0
1653467390000|2022-05-25 08:29:50|8045.67|8045.67|8047.93|8047.93|8047.93|8047.93|8045.67|8045.67|0
1653467400000|2022-05-25 08:30:00|8047.96|8047.96|8046.48|8046.48|8047.96|8047.96|8046.48|8046.48|0
1653467410000|2022-05-25 08:30:10|8046.76|8046.76|8046.54|8046.54|8046.82|8046.82|8046.54|8046.54|0
1653467420000|2022-05-25 08:30:20|8046.82|8046.82|8046.26|8046.26|8046.82|8046.82|8046.26|8046.26|0
1653467430000|2022-05-25 08:30:30|8045.13|8045.13|8046.27|8046.27|8046.31|8046.31|8045.13|8045.13|0
1653467440000|2022-05-25 08:30:40|8046.25|8046.25|8046.14|8046.14|8046.25|8046.25|8046.14|8046.14|0
1653467450000|2022-05-25 08:30:50|8045.57|8045.57|8045.46|8045.46|8045.57|8045.57|8044.1|8044.1|0
1653467460000|2022-05-25 08:31:00|8044.33|8044.33|8048.07|8048.07|8048.07|8048.07|8043.48|8043.48|0
1653467470000|2022-05-25 08:31:10|8046.94|8046.94|8046.94|8046.94|8046.94|8046.94|8046.94|8046.94|0
1653467480000|2022-05-25 08:31:20|8046.09|8046.09|8046.03|8046.03|8046.09|8046.09|8046.03|8046.03|0
1653467490000|2022-05-25 08:31:30|8046.01|8046.01|8046.01|8046.01|8046.01|8046.01|8046.01|8046.01|0
1653467500000|2022-05-25 08:31:40|8045.99|8045.99|8045.98|8045.98|8045.99|8045.99|8045.98|8045.98|0
1653467510000|2022-05-25 08:31:50|8045.96|8045.96|8045.95|8045.95|8045.96|8045.96|8045.95|8045.95|0
1653467520000|2022-05-25 08:32:00|8045.93|8045.93|8045.62|8045.62|8045.93|8045.93|8045.62|8045.62|0
1653467530000|2022-05-25 08:32:10|8045.71|8045.71|8045.65|8045.65|8045.71|8045.71|8045.65|8045.65|0
1653467540000|2022-05-25 08:32:20|8045.64|8045.64|8045.6|8045.6|8046.77|8046.77|8045.6|8045.6|0
1653467550000|2022-05-25 08:32:30|8045.66|8045.66|8048.77|8048.77|8048.77|8048.77|8045.66|8045.66|0
1653467570000|2022-05-25 08:32:50|8049.62|8049.62|8049.62|8049.62|8049.62|8049.62|8049.62|8049.62|0
1653467580000|2022-05-25 08:33:00|8049.9|8049.9|8050.75|8050.75|8050.75|8050.75|8049.9|8049.9|0
1653467590000|2022-05-25 08:33:10|8051.32|8051.32|8056.38|8056.38|8056.49|8056.49|8051.32|8051.32|0
1653467600000|2022-05-25 08:33:20|8056.32|8056.32|8055.71|8055.71|8056.32|8056.32|8055.71|8055.71|0
1653467610000|2022-05-25 08:33:30|8056|8056|8055.17|8055.17|8056.06|8056.06|8055.17|8055.17|0
1653467620000|2022-05-25 08:33:40|8055.16|8055.16|8055.12|8055.12|8055.16|8055.16|8055.12|8055.12|0
1653467630000|2022-05-25 08:33:50|8055.1|8055.1|8057.32|8057.32|8057.36|8057.36|8055.1|8055.1|0
1653467640000|2022-05-25 08:34:00|8057.29|8057.29|8057.31|8057.31|8057.36|8057.36|8057.29|8057.29|0
1653467650000|2022-05-25 08:34:10|8057.02|8057.02|8057|8057|8057.02|8057.02|8056.96|8056.96|0
1653467660000|2022-05-25 08:34:20|8056.96|8056.96|8057.31|8057.31|8058.44|8058.44|8056.96|8056.96|0
1653467670000|2022-05-25 08:34:30|8057.03|8057.03|8056.84|8056.84|8057.03|8057.03|8056.84|8056.84|0
1653467680000|2022-05-25 08:34:40|8056.56|8056.56|8057.79|8057.79|8057.79|8057.79|8056.56|8056.56|0
1653467690000|2022-05-25 08:34:50|8057.51|8057.51|8057.78|8057.78|8057.79|8057.79|8057.51|8057.51|0
1653467700000|2022-05-25 08:35:00|8056.65|8056.65|8056.76|8056.76|8056.76|8056.76|8056.64|8056.64|0
1653467710000|2022-05-25 08:35:10|8056.77|8056.77|8057.49|8057.49|8057.62|8057.62|8056.77|8056.77|0
1653467720000|2022-05-25 08:35:20|8057.5|8057.5|8058.63|8058.63|8058.63|8058.63|8057.5|8057.5|0
1653467730000|2022-05-25 08:35:30|8058.06|8058.06|8055.91|8055.91|8058.06|8058.06|8055.91|8055.91|0
1653467740000|2022-05-25 08:35:40|8054.78|8054.78|8054.8|8054.8|8054.8|8054.8|8054.78|8054.78|0
1653467750000|2022-05-25 08:35:50|8055.65|8055.65|8053.38|8053.38|8056.22|8056.22|8053.38|8053.38|0
1653467760000|2022-05-25 08:36:00|8054.51|8054.51|8054.43|8054.43|8054.51|8054.51|8054.43|8054.43|0
1653467770000|2022-05-25 08:36:10|8055.56|8055.56|8055.99|8055.99|8056.13|8056.13|8055.56|8055.56|0
1653467780000|2022-05-25 08:36:20|8056.06|8056.06|8054.7|8054.7|8056.06|8056.06|8054.7|8054.7|0
1653467790000|2022-05-25 08:36:30|8054.85|8054.85|8052.97|8052.97|8054.94|8054.94|8052.97|8052.97|0
1653467800000|2022-05-25 08:36:40|8053.02|8053.02|8052.29|8052.29|8053.23|8053.23|8052.29|8052.29|0
1653467810000|2022-05-25 08:36:50|8052.32|8052.32|8051.16|8051.16|8052.32|8052.32|8051.16|8051.16|0
1653467820000|2022-05-25 08:37:00|8050.88|8050.88|8049.64|8049.64|8050.88|8050.88|8049.59|8049.59|0
1653467830000|2022-05-25 08:37:10|8050.2|8050.2|8051.23|8051.23|8051.33|8051.33|8050.2|8050.2|0
1653467840000|2022-05-25 08:37:20|8050.95|8050.95|8050.31|8050.31|8051.72|8051.72|8050.31|8050.31|0
1653467850000|2022-05-25 08:37:30|8050.24|8050.24|8052.76|8052.76|8052.78|8052.78|8049.11|8049.11|0
1653467860000|2022-05-25 08:37:40|8052.66|8052.66|8052.44|8052.44|8052.66|8052.66|8051.81|8051.81|0
1653467870000|2022-05-25 08:37:50|8052.38|8052.38|8052.33|8052.33|8052.38|8052.38|8052.33|8052.33|0
1653467880000|2022-05-25 08:38:00|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|0
1653467890000|2022-05-25 08:38:10|8052.3|8052.3|8052.27|8052.27|8053.63|8053.63|8052.27|8052.27|0
1653467900000|2022-05-25 08:38:20|8052.21|8052.21|8051.08|8051.08|8052.21|8052.21|8051.08|8051.08|0
1653467910000|2022-05-25 08:38:30|8051.16|8051.16|8052.52|8052.52|8052.52|8052.52|8051.16|8051.16|0
1653467920000|2022-05-25 08:38:40|8052.55|8052.55|8053.94|8053.94|8054.22|8054.22|8052.55|8052.55|0
1653467930000|2022-05-25 08:38:50|8053.89|8053.89|8054.68|8054.68|8054.72|8054.72|8053.89|8053.89|0
1653467940000|2022-05-25 08:39:00|8054.77|8054.77|8054.71|8054.71|8055.83|8055.83|8054.71|8054.71|0
1653467950000|2022-05-25 08:39:10|8054.42|8054.42|8054.74|8054.74|8054.88|8054.88|8054.42|8054.42|0
1653467960000|2022-05-25 08:39:20|8054.46|8054.46|8053.07|8053.07|8055.03|8055.03|8053.07|8053.07|0
1653467970000|2022-05-25 08:39:30|8051.66|8051.66|8050.55|8050.55|8051.66|8051.66|8050.53|8050.53|0
1653467980000|2022-05-25 08:39:40|8050.71|8050.71|8050.61|8050.61|8050.71|8050.71|8050.61|8050.61|0
1653467990000|2022-05-25 08:39:50|8050.73|8050.73|8050.42|8050.42|8050.73|8050.73|8050.42|8050.42|0
1653468000000|2022-05-25 08:40:00|8050.4|8050.4|8050.66|8050.66|8050.66|8050.66|8050.38|8050.38|0
1653468010000|2022-05-25 08:40:10|8050.7|8050.7|8051.25|8051.25|8051.25|8051.25|8050.64|8050.64|0
1653468020000|2022-05-25 08:40:20|8051.14|8051.14|8051.13|8051.13|8051.14|8051.14|8051.12|8051.12|0
1653468030000|2022-05-25 08:40:30|8051.11|8051.11|8049.98|8049.98|8051.11|8051.11|8049.97|8049.97|0
1653468040000|2022-05-25 08:40:40|8050.05|8050.05|8052.1|8052.1|8052.38|8052.38|8050.05|8050.05|0
1653468050000|2022-05-25 08:40:50|8053.23|8053.23|8050.97|8050.97|8053.23|8053.23|8050.97|8050.97|0
1653468060000|2022-05-25 08:41:00|8051.08|8051.08|8051.15|8051.15|8051.15|8051.15|8051.08|8051.08|0
1653468070000|2022-05-25 08:41:10|8051.19|8051.19|8051.19|8051.19|8051.26|8051.26|8051.19|8051.19|0
1653468080000|2022-05-25 08:41:20|8051.15|8051.15|8051|8051|8051.15|8051.15|8051|8051|0
1653468090000|2022-05-25 08:41:30|8052.13|8052.13|8052.77|8052.77|8052.77|8052.77|8052.13|8052.13|0
1653468100000|2022-05-25 08:41:40|8053.34|8053.34|8054.72|8054.72|8054.75|8054.75|8053.34|8053.34|0
1653468110000|2022-05-25 08:41:50|8054.8|8054.8|8054.9|8054.9|8054.9|8054.9|8054.8|8054.8|0
1653468120000|2022-05-25 08:42:00|8055|8055|8055.43|8055.43|8055.43|8055.43|8055|8055|0
1653468130000|2022-05-25 08:42:10|8055.28|8055.28|8053.3|8053.3|8055.28|8055.28|8053.3|8053.3|0
1653468140000|2022-05-25 08:42:20|8053.23|8053.23|8051.64|8051.64|8053.23|8053.23|8051.64|8051.64|0
1653468160000|2022-05-25 08:42:40|8050.79|8050.79|8049.09|8049.09|8050.79|8050.79|8049.09|8049.09|0
1653468170000|2022-05-25 08:42:50|8047.97|8047.97|8049.09|8049.09|8049.66|8049.66|8047.97|8047.97|0
1653468180000|2022-05-25 08:43:00|8047.97|8047.97|8047.97|8047.97|8049.09|8049.09|8046.84|8046.84|0
1653468190000|2022-05-25 08:43:10|8048.05|8048.05|8047.87|8047.87|8048.05|8048.05|8047.87|8047.87|0
1653468200000|2022-05-25 08:43:20|8048.43|8048.43|8049.63|8049.63|8050.12|8050.12|8048.43|8048.43|0
1653468210000|2022-05-25 08:43:30|8049.66|8049.66|8050.78|8050.78|8050.79|8050.79|8049.66|8049.66|0
1653468220000|2022-05-25 08:43:40|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|0
1653468240000|2022-05-25 08:44:00|8050.78|8050.78|8050.39|8050.39|8050.78|8050.78|8050.39|8050.39|0
1653468260000|2022-05-25 08:44:20|8051.52|8051.52|8051.91|8051.91|8053.08|8053.08|8051.38|8051.38|0
1653468270000|2022-05-25 08:44:30|8051.63|8051.63|8054.37|8054.37|8054.37|8054.37|8051.57|8051.57|0
1653468280000|2022-05-25 08:44:40|8053.24|8053.24|8053.24|8053.24|8053.24|8053.24|8053.24|8053.24|0
1653468290000|2022-05-25 08:44:50|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|0
1653468300000|2022-05-25 08:45:00|8052.88|8052.88|8053.09|8053.09|8054.01|8054.01|8052.88|8052.88|0
1653468310000|2022-05-25 08:45:10|8053.13|8053.13|8053.03|8053.03|8053.13|8053.13|8053.03|8053.03|0
1653468320000|2022-05-25 08:45:20|8053.13|8053.13|8054.86|8054.86|8054.86|8054.86|8053.13|8053.13|0
1653468330000|2022-05-25 08:45:30|8054.58|8054.58|8054.58|8054.58|8054.58|8054.58|8054.58|8054.58|0
1653468340000|2022-05-25 08:45:40|8054.29|8054.29|8054.58|8054.58|8054.58|8054.58|8054.29|8054.29|0
1653468350000|2022-05-25 08:45:50|8054.29|8054.29|8053.16|8053.16|8055.42|8055.42|8052.04|8052.04|0
1653468360000|2022-05-25 08:46:00|8052.04|8052.04|8052.04|8052.04|8052.04|8052.04|8052.04|8052.04|0
1653468370000|2022-05-25 08:46:10|8052.1|8052.1|8053.41|8053.41|8053.41|8053.41|8052.1|8052.1|0
1653468380000|2022-05-25 08:46:20|8055.11|8055.11|8055.1|8055.1|8055.11|8055.11|8055.1|8055.1|0
1653468400000|2022-05-25 08:46:40|8055.05|8055.05|8055.03|8055.03|8055.05|8055.05|8055.02|8055.02|0
1653468410000|2022-05-25 08:46:50|8055|8055|8054.55|8054.55|8055|8055|8054.43|8054.43|0
1653468420000|2022-05-25 08:47:00|8054.54|8054.54|8053.43|8053.43|8054.55|8054.55|8053.43|8053.43|0
1653468430000|2022-05-25 08:47:10|8053.71|8053.71|8053.71|8053.71|8053.71|8053.71|8053.71|8053.71|0
1653468440000|2022-05-25 08:47:20|8053.79|8053.79|8053.79|8053.79|8053.79|8053.79|8053.79|8053.79|0
1653468450000|2022-05-25 08:47:30|8055.49|8055.49|8055.81|8055.81|8055.81|8055.81|8055.49|8055.49|0
1653468460000|2022-05-25 08:47:40|8056.94|8056.94|8056.38|8056.38|8056.94|8056.94|8056.38|8056.38|0
1653468470000|2022-05-25 08:47:50|8056.94|8056.94|8056.94|8056.94|8056.94|8056.94|8056.94|8056.94|0
1653468480000|2022-05-25 08:48:00|8056.38|8056.38|8056.38|8056.38|8056.38|8056.38|8056.38|8056.38|0
1653468490000|2022-05-25 08:48:10|8056.66|8056.66|8054.6|8054.6|8056.66|8056.66|8054.46|8054.46|0
1653468500000|2022-05-25 08:48:20|8054.03|8054.03|8054.03|8054.03|8054.03|8054.03|8053.75|8053.75|0
1653468510000|2022-05-25 08:48:30|8054.08|8054.08|8053.92|8053.92|8054.12|8054.12|8053.92|8053.92|0
1653468520000|2022-05-25 08:48:40|8053.81|8053.81|8053.81|8053.81|8053.81|8053.81|8053.81|8053.81|0
1653468530000|2022-05-25 08:48:50|8053.91|8053.91|8050.11|8050.11|8053.91|8053.91|8050.09|8050.09|0
1653468540000|2022-05-25 08:49:00|8050.08|8050.08|8048.95|8048.95|8050.08|8050.08|8048.95|8048.95|0
1653468550000|2022-05-25 08:49:10|8047.81|8047.81|8047.93|8047.93|8047.93|8047.93|8047.67|8047.67|0
1653468560000|2022-05-25 08:49:20|8048.5|8048.5|8048.22|8048.22|8048.5|8048.5|8048.22|8048.22|0
1653468570000|2022-05-25 08:49:30|8048.18|8048.18|8048.18|8048.18|8048.18|8048.18|8048.18|8048.18|0
1653468580000|2022-05-25 08:49:40|8048.75|8048.75|8048.5|8048.5|8049.07|8049.07|8048.44|8048.44|0
1653468590000|2022-05-25 08:49:50|8048.22|8048.22|8044.26|8044.26|8048.22|8048.22|8044.26|8044.26|0
1653468600000|2022-05-25 08:50:00|8043.14|8043.14|8042.19|8042.19|8043.32|8043.32|8042.19|8042.19|0
1653468610000|2022-05-25 08:50:10|8043.61|8043.61|8043.61|8043.61|8043.61|8043.61|8043.61|8043.61|0
1653468620000|2022-05-25 08:50:20|8043.32|8043.32|8042.19|8042.19|8043.32|8043.32|8042.19|8042.19|0
1653468630000|2022-05-25 08:50:30|8043.89|8043.89|8043.61|8043.61|8043.89|8043.89|8043.61|8043.61|0
1653468640000|2022-05-25 08:50:40|8041.35|8041.35|8037.96|8037.96|8041.35|8041.35|8037.96|8037.96|0
1653468650000|2022-05-25 08:50:50|8037.94|8037.94|8037.08|8037.08|8037.95|8037.95|8037.08|8037.08|0
1653468660000|2022-05-25 08:51:00|8036.98|8036.98|8037.05|8037.05|8037.19|8037.19|8035.85|8035.85|0
1653468670000|2022-05-25 08:51:10|8037.09|8037.09|8037.06|8037.06|8037.11|8037.11|8037.06|8037.06|0
1653468680000|2022-05-25 08:51:20|8036.99|8036.99|8035.89|8035.89|8037.02|8037.02|8035.89|8035.89|0
1653468690000|2022-05-25 08:51:30|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|0
1653468700000|2022-05-25 08:51:40|8035.89|8035.89|8035.89|8035.89|8035.89|8035.89|8035.61|8035.61|0
1653468710000|2022-05-25 08:51:50|8034.76|8034.76|8033.06|8033.06|8034.76|8034.76|8033.06|8033.06|0
1653468720000|2022-05-25 08:52:00|8030.8|8030.8|8030.8|8030.8|8030.8|8030.8|8030.8|8030.8|0
1653468730000|2022-05-25 08:52:10|8030.78|8030.78|8030.61|8030.61|8030.83|8030.83|8030.61|8030.61|0
1653468740000|2022-05-25 08:52:20|8030.56|8030.56|8030.58|8030.58|8030.83|8030.83|8030.5|8030.5|0
1653468750000|2022-05-25 08:52:30|8030.5|8030.5|8030.33|8030.33|8030.57|8030.57|8030.29|8030.29|0
1653468760000|2022-05-25 08:52:40|8030.34|8030.34|8030.29|8030.29|8030.36|8030.36|8030.25|8030.25|0
1653468770000|2022-05-25 08:52:50|8030.38|8030.38|8030.4|8030.4|8030.4|8030.4|8030.34|8030.34|0
1653468780000|2022-05-25 08:53:00|8030.12|8030.12|8031.83|8031.83|8032.95|8032.95|8030.12|8030.12|0
1653468790000|2022-05-25 08:53:10|8032.95|8032.95|8032.95|8032.95|8032.95|8032.95|8032.95|8032.95|0
1653468800000|2022-05-25 08:53:20|8032.93|8032.93|8034.34|8034.34|8034.34|8034.34|8032.36|8032.36|0
1653468810000|2022-05-25 08:53:30|8033.21|8033.21|8032.08|8032.08|8033.21|8033.21|8032.08|8032.08|0
1653468820000|2022-05-25 08:53:40|8032.64|8032.64|8032.64|8032.64|8032.64|8032.64|8032.64|8032.64|0
1653468840000|2022-05-25 08:54:00|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|0
1653468850000|2022-05-25 08:54:10|8034.02|8034.02|8034.02|8034.02|8034.02|8034.02|8034.02|8034.02|0
1653468860000|2022-05-25 08:54:20|8032.89|8032.89|8032.78|8032.78|8032.89|8032.89|8032.78|8032.78|0
1653468870000|2022-05-25 08:54:30|8033.91|8033.91|8033.91|8033.91|8033.91|8033.91|8033.91|8033.91|0
1653468890000|2022-05-25 08:54:50|8033.87|8033.87|8033.55|8033.55|8033.87|8033.87|8032.74|8032.74|0
1653468900000|2022-05-25 08:55:00|8033.52|8033.52|8033.43|8033.43|8033.52|8033.52|8033.43|8033.43|0
1653468910000|2022-05-25 08:55:10|8032.31|8032.31|8032.58|8032.58|8033.43|8033.43|8032.31|8032.31|0
1653468920000|2022-05-25 08:55:20|8032.55|8032.55|8032.83|8032.83|8032.83|8032.83|8031.42|8031.42|0
1653468930000|2022-05-25 08:55:30|8032.8|8032.8|8031.67|8031.67|8032.8|8032.8|8031.67|8031.67|0
1653468940000|2022-05-25 08:55:40|8030.54|8030.54|8029.41|8029.41|8030.54|8030.54|8029.41|8029.41|0
1653468950000|2022-05-25 08:55:50|8029.13|8029.13|8029.13|8029.13|8029.13|8029.13|8028.84|8028.84|0
1653468960000|2022-05-25 08:56:00|8028.84|8028.84|8029.97|8029.97|8029.97|8029.97|8027.72|8027.72|0
1653468970000|2022-05-25 08:56:10|8030.26|8030.26|8029.05|8029.05|8030.54|8030.54|8029.05|8029.05|0
1653468980000|2022-05-25 08:56:20|8028.77|8028.77|8028.78|8028.78|8028.78|8028.78|8028.7|8028.7|0
1653468990000|2022-05-25 08:56:30|8028.79|8028.79|8028.54|8028.54|8028.83|8028.83|8028.54|8028.54|0
1653469000000|2022-05-25 08:56:40|8028.64|8028.64|8028.64|8028.64|8028.64|8028.64|8028.64|8028.64|0
1653469010000|2022-05-25 08:56:50|8027.51|8027.51|8027.56|8027.56|8027.56|8027.56|8027.51|8027.51|0
1653469020000|2022-05-25 08:57:00|8027.44|8027.44|8026.88|8026.88|8027.44|8027.44|8026.88|8026.88|0
1653469040000|2022-05-25 08:57:20|8026.82|8026.82|8026.82|8026.82|8026.82|8026.82|8026.82|8026.82|0
1653469050000|2022-05-25 08:57:30|8026.77|8026.77|8026.81|8026.81|8026.81|8026.81|8026.76|8026.76|0
1653469060000|2022-05-25 08:57:40|8026.52|8026.52|8023.95|8023.95|8026.52|8026.52|8023.95|8023.95|0
1653469070000|2022-05-25 08:57:50|8022.82|8022.82|8018.27|8018.27|8022.82|8022.82|8018.27|8018.27|0
1653469080000|2022-05-25 08:58:00|8018.83|8018.83|8015.31|8015.31|8018.83|8018.83|8015.27|8015.27|0
1653469090000|2022-05-25 08:58:10|8015.03|8015.03|8014.98|8014.98|8015.03|8015.03|8014.98|8014.98|0
1653469100000|2022-05-25 08:58:20|8013.85|8013.85|8013.56|8013.56|8013.85|8013.85|8012.43|8012.43|0
1653469120000|2022-05-25 08:58:40|8012.43|8012.43|8014.13|8014.13|8014.13|8014.13|8012.43|8012.43|0
1653469130000|2022-05-25 08:58:50|8013|8013|8012.15|8012.15|8013|8013|8011.86|8011.86|0
1653469140000|2022-05-25 08:59:00|8011.02|8011.02|8010.96|8010.96|8011.02|8011.02|8009.83|8009.83|0
1653469150000|2022-05-25 08:59:10|8010.8|8010.8|8010.78|8010.78|8010.8|8010.8|8010.78|8010.78|0
1653469170000|2022-05-25 08:59:30|8010.76|8010.76|8009.81|8009.81|8010.76|8010.76|8009.52|8009.52|0
1653469180000|2022-05-25 08:59:40|8009.74|8009.74|8009.74|8009.74|8009.74|8009.74|8009.74|8009.74|0
1653469190000|2022-05-25 08:59:50|8009.71|8009.71|8009.99|8009.99|8010.28|8010.28|8009.71|8009.71|0
1653469200000|2022-05-25 09:00:00|8009.96|8009.96|8009.92|8009.92|8009.96|8009.96|8009.92|8009.92|0
1653469210000|2022-05-25 09:00:10|8010.49|8010.49|8010.49|8010.49|8010.49|8010.49|8010.49|8010.49|0
1653469220000|2022-05-25 09:00:20|8009.36|8009.36|8009.36|8009.36|8009.36|8009.36|8009.36|8009.36|0
1653469240000|2022-05-25 09:00:40|8009.33|8009.33|8008.78|8008.78|8009.34|8009.34|8008.78|8008.78|0
1653469250000|2022-05-25 09:00:50|8008.73|8008.73|8008.73|8008.73|8008.73|8008.73|8008.44|8008.44|0
1653469260000|2022-05-25 09:01:00|8008.44|8008.44|8003.9|8003.9|8008.44|8008.44|8003.62|8003.62|0
1653469270000|2022-05-25 09:01:10|8003.34|8003.34|8000.68|8000.68|8003.34|8003.34|8000.39|8000.39|0
1653469280000|2022-05-25 09:01:20|8000.64|8000.64|7998.7|7998.7|8000.68|8000.68|7998.7|7998.7|0
1653469290000|2022-05-25 09:01:30|7998.63|7998.63|7998.03|7998.03|7998.63|7998.63|7997.47|7997.47|0
1653469300000|2022-05-25 09:01:40|7998.05|7998.05|7998.31|7998.31|7998.31|7998.31|7997.46|7997.46|0
1653469310000|2022-05-25 09:01:50|7998.59|7998.59|8000.29|8000.29|8000.29|8000.29|7998.03|7998.03|0
1653469320000|2022-05-25 09:02:00|8000.19|8000.19|8000.19|8000.19|8000.19|8000.19|8000.19|8000.19|0
1653469330000|2022-05-25 09:02:10|8000.15|8000.15|8000.49|8000.49|8003.03|8003.03|8000.15|8000.15|0
1653469340000|2022-05-25 09:02:20|8000.55|8000.55|8000.63|8000.63|8000.67|8000.67|8000.55|8000.55|0
1653469350000|2022-05-25 09:02:30|8000.07|8000.07|8000.07|8000.07|8000.07|8000.07|8000.07|8000.07|0
1653469360000|2022-05-25 09:02:40|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|0
1653469370000|2022-05-25 09:02:50|7999.5|7999.5|7998.96|7998.96|7999.5|7999.5|7998.93|7998.93|0
1653469380000|2022-05-25 09:03:00|7998.67|7998.67|7998.67|7998.67|7998.67|7998.67|7998.67|7998.67|0
1653469390000|2022-05-25 09:03:10|7998.96|7998.96|7998.86|7998.86|7998.96|7998.96|7998.86|7998.86|0
1653469400000|2022-05-25 09:03:20|7998.79|7998.79|7998.23|7998.23|7998.79|7998.79|7998.23|7998.23|0
1653469410000|2022-05-25 09:03:30|7997.09|7997.09|7997.09|7997.09|7997.09|7997.09|7997.09|7997.09|0
1653469420000|2022-05-25 09:03:40|7995.96|7995.96|7995.4|7995.4|7996.25|7996.25|7995.4|7995.4|0
1653469430000|2022-05-25 09:03:50|7995.11|7995.11|7995.68|7995.68|7995.68|7995.68|7994.55|7994.55|0
1653469440000|2022-05-25 09:04:00|7995.96|7995.96|7997.13|7997.13|7997.13|7997.13|7995.96|7995.96|0
1653469450000|2022-05-25 09:04:10|7997.42|7997.42|7997.42|7997.42|7997.42|7997.42|7997.42|7997.42|0
1653469460000|2022-05-25 09:04:20|7998.54|7998.54|8000.09|8000.09|8000.09|8000.09|7998.54|7998.54|0
1653469470000|2022-05-25 09:04:30|7999.81|7999.81|7999.81|7999.81|7999.81|7999.81|7999.81|7999.81|0
1653469480000|2022-05-25 09:04:40|7998.68|7998.68|7997.86|7997.86|7998.68|7998.68|7997.86|7997.86|0
1653469490000|2022-05-25 09:04:50|7997.57|7997.57|7998.43|7998.43|7998.71|7998.71|7997.57|7997.57|0
1653469500000|2022-05-25 09:05:00|7998.71|7998.71|7999.03|7999.03|7999.03|7999.03|7998.71|7998.71|0
1653469510000|2022-05-25 09:05:10|7998.75|7998.75|7997.07|7997.07|7998.75|7998.75|7997.05|7997.05|0
1653469520000|2022-05-25 09:05:20|7997.02|7997.02|7997.02|7997.02|7997.02|7997.02|7997.02|7997.02|0
1653469530000|2022-05-25 09:05:30|7999.27|7999.27|7999.27|7999.27|7999.27|7999.27|7999.27|7999.27|0
1653469540000|2022-05-25 09:05:40|7997.02|7997.02|7998.15|7998.15|7998.43|7998.43|7997.02|7997.02|0
1653469550000|2022-05-25 09:05:50|7998.43|7998.43|7998.13|7998.13|7998.43|7998.43|7998.09|7998.09|0
1653469560000|2022-05-25 09:06:00|7998.17|7998.17|7999.37|7999.37|7999.71|7999.71|7998.17|7998.17|0
1653469570000|2022-05-25 09:06:10|7999.34|7999.34|8000.47|8000.47|8000.47|8000.47|7999.34|7999.34|0
1653469580000|2022-05-25 09:06:20|7999.9|7999.9|8001.6|8001.6|8001.6|8001.6|7999.9|7999.9|0
1653469590000|2022-05-25 09:06:30|8002.73|8002.73|8002.73|8002.73|8002.73|8002.73|8002.73|8002.73|0
1653469600000|2022-05-25 09:06:40|8003.01|8003.01|8001.6|8001.6|8003.01|8003.01|8001.6|8001.6|0
1653469610000|2022-05-25 09:06:50|8000.47|8000.47|8000.52|8000.52|8002.78|8002.78|8000.47|8000.47|0
1653469620000|2022-05-25 09:07:00|8000.8|8000.8|7999.95|7999.95|8000.8|8000.8|7999.95|7999.95|0
1653469660000|2022-05-25 09:07:40|7999.67|7999.67|7999.05|7999.05|7999.67|7999.67|7998.54|7998.54|0
1653469670000|2022-05-25 09:07:50|7998.76|7998.76|7998.75|7998.75|7998.76|7998.76|7998.75|7998.75|0
1653469680000|2022-05-25 09:08:00|7999.32|7999.32|7999.32|7999.32|7999.6|7999.6|7999.32|7999.32|0
1653469700000|2022-05-25 09:08:20|7999.03|7999.03|7999.03|7999.03|7999.03|7999.03|7999.03|7999.03|0
1653469720000|2022-05-25 09:08:40|7996.78|7996.78|7997.06|7997.06|7997.34|7997.34|7996.78|7996.78|0
1653469740000|2022-05-25 09:09:00|7997.34|7997.34|7997.69|7997.69|7997.71|7997.71|7997.34|7997.34|0
1653469750000|2022-05-25 09:09:10|7996.56|7996.56|7996.56|7996.56|7996.56|7996.56|7996.56|7996.56|0
1653469770000|2022-05-25 09:09:30|7996.6|7996.6|7996.63|7996.63|7996.63|7996.63|7996.6|7996.6|0
1653469780000|2022-05-25 09:09:40|7996.67|7996.67|7996.68|7996.68|7996.68|7996.68|7996.4|7996.4|0
1653469790000|2022-05-25 09:09:50|7996.4|7996.4|7996.68|7996.68|7996.68|7996.68|7996.12|7996.12|0
1653469800000|2022-05-25 09:10:00|7997.81|7997.81|7996.12|7996.12|7997.81|7997.81|7995.55|7995.55|0
1653469810000|2022-05-25 09:10:10|7994.99|7994.99|7994.94|7994.94|7994.99|7994.99|7994.94|7994.94|0
1653469820000|2022-05-25 09:10:20|7996.07|7996.07|7996.35|7996.35|7996.63|7996.63|7995.78|7995.78|0
1653469830000|2022-05-25 09:10:30|7996.28|7996.28|7999.42|7999.42|8000.55|8000.55|7996.28|7996.28|0
1653469840000|2022-05-25 09:10:40|7999.39|7999.39|7998.79|7998.79|7999.39|7999.39|7998.79|7998.79|0
1653469850000|2022-05-25 09:10:50|7999.92|7999.92|7999.07|7999.07|8000.2|8000.2|7999.07|7999.07|0
1653469860000|2022-05-25 09:11:00|7998.5|7998.5|7999.35|7999.35|7999.35|7999.35|7998.21|7998.21|0
1653469880000|2022-05-25 09:11:20|7998.78|7998.78|7997.37|7997.37|7998.78|7998.78|7997.37|7997.37|0
1653469900000|2022-05-25 09:11:40|7997.39|7997.39|7999.09|7999.09|7999.66|7999.66|7997.39|7997.39|0
1653469910000|2022-05-25 09:11:50|7999.11|7999.11|7998.83|7998.83|7999.11|7999.11|7998.83|7998.83|0
1653469920000|2022-05-25 09:12:00|7998.86|7998.86|7999.51|7999.51|7999.51|7999.51|7998.86|7998.86|0
1653469930000|2022-05-25 09:12:10|7999.79|7999.79|8003.28|8003.28|8003.28|8003.28|7999.79|7999.79|0
1653469940000|2022-05-25 09:12:20|8003|8003|8003|8003|8003|8003|8003|8003|0
1653469950000|2022-05-25 09:12:30|8003.28|8003.28|8003.04|8003.04|8004.75|8004.75|8003.04|8003.04|0
1653469960000|2022-05-25 09:12:40|8003.32|8003.32|8003.32|8003.32|8003.32|8003.32|8003.32|8003.32|0
1653469970000|2022-05-25 09:12:50|8003.04|8003.04|8001.91|8001.91|8003.04|8003.04|8001.91|8001.91|0
1653469980000|2022-05-25 09:13:00|8000.78|8000.78|7997.39|7997.39|8000.78|8000.78|7997.39|7997.39|0
1653469990000|2022-05-25 09:13:10|7997.67|7997.67|7999.09|7999.09|7999.09|7999.09|7997.39|7997.39|0
1653470000000|2022-05-25 09:13:20|7999.65|7999.65|8000.78|8000.78|8000.78|8000.78|7999.65|7999.65|0
1653470030000|2022-05-25 09:13:50|8001.06|8001.06|8002.19|8002.19|8002.19|8002.19|8001.06|8001.06|0
1653470040000|2022-05-25 09:14:00|8002.35|8002.35|8002.03|8002.03|8002.37|8002.37|8002.03|8002.03|0
1653470050000|2022-05-25 09:14:10|8002.07|8002.07|8002.07|8002.07|8002.07|8002.07|8002.07|8002.07|0
1653470070000|2022-05-25 09:14:30|8003.2|8003.2|8003.2|8003.2|8003.2|8003.2|8003.2|8003.2|0
1653470080000|2022-05-25 09:14:40|8003.77|8003.77|8003.74|8003.74|8003.96|8003.96|8003.68|8003.68|0
1653470090000|2022-05-25 09:14:50|8003.45|8003.45|8001.47|8001.47|8003.74|8003.74|8001.47|8001.47|0
1653470100000|2022-05-25 09:15:00|8000.34|8000.34|8000.91|8000.91|8002.04|8002.04|7999.78|7999.78|0
1653470120000|2022-05-25 09:15:20|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|0
1653470130000|2022-05-25 09:15:30|7999.5|7999.5|7998.26|7998.26|7999.5|7999.5|7998.26|7998.26|0
1653470150000|2022-05-25 09:15:50|7999.96|7999.96|8000.53|8000.53|8000.53|8000.53|7999.96|7999.96|0
1653470160000|2022-05-25 09:16:00|8002.78|8002.78|8003.39|8003.39|8003.63|8003.63|8002.78|8002.78|0
1653470170000|2022-05-25 09:16:10|8003.68|8003.68|8003.68|8003.68|8003.68|8003.68|8003.68|8003.68|0
1653470180000|2022-05-25 09:16:20|8003.7|8003.7|8003.75|8003.75|8003.75|8003.75|8003.7|8003.7|0
1653470190000|2022-05-25 09:16:30|8003.87|8003.87|8003.87|8003.87|8003.87|8003.87|8003.87|8003.87|0
1653470200000|2022-05-25 09:16:40|8003.92|8003.92|8003.92|8003.92|8003.92|8003.92|8003.92|8003.92|0
1653470210000|2022-05-25 09:16:50|8004.21|8004.21|8005.62|8005.62|8005.9|8005.9|8004.21|8004.21|0
1653470220000|2022-05-25 09:17:00|8005.33|8005.33|8005.33|8005.33|8005.33|8005.33|8005.33|8005.33|0
1653470230000|2022-05-25 09:17:10|8005.39|8005.39|8009.04|8009.04|8009.21|8009.21|8005.39|8005.39|0
1653470240000|2022-05-25 09:17:20|8009.6|8009.6|8010.17|8010.17|8010.17|8010.17|8009.6|8009.6|0
1653470250000|2022-05-25 09:17:30|8011.02|8011.02|8011.34|8011.34|8014.21|8014.21|8011.02|8011.02|0
1653470260000|2022-05-25 09:17:40|8011.06|8011.06|8010.78|8010.78|8011.06|8011.06|8009.65|8009.65|0
1653470270000|2022-05-25 09:17:50|8011.91|8011.91|8013.04|8013.04|8013.04|8013.04|8011.91|8011.91|0
1653470280000|2022-05-25 09:18:00|8014.17|8014.17|8015.3|8015.3|8015.3|8015.3|8014.17|8014.17|0
1653470290000|2022-05-25 09:18:10|8015.86|8015.86|8015.89|8015.89|8016.17|8016.17|8015.86|8015.86|0
1653470300000|2022-05-25 09:18:20|8015.61|8015.61|8015.61|8015.61|8015.61|8015.61|8015.61|8015.61|0
1653470310000|2022-05-25 09:18:30|8015.32|8015.32|8015.6|8015.6|8016.45|8016.45|8015.04|8015.04|0
1653470320000|2022-05-25 09:18:40|8015.88|8015.88|8015.88|8015.88|8016.45|8016.45|8015.88|8015.88|0
1653470330000|2022-05-25 09:18:50|8014.76|8014.76|8015.62|8015.62|8015.62|8015.62|8014.47|8014.47|0
1653470340000|2022-05-25 09:19:00|8015.9|8015.9|8016.46|8016.46|8016.46|8016.46|8015.33|8015.33|0
1653470350000|2022-05-25 09:19:10|8015.33|8015.33|8015.05|8015.05|8015.62|8015.62|8014.49|8014.49|0
1653470360000|2022-05-25 09:19:20|8013.58|8013.58|8013.58|8013.58|8013.58|8013.58|8013.58|8013.58|0
1653470370000|2022-05-25 09:19:30|8012.45|8012.45|8010.47|8010.47|8012.45|8012.45|8010.47|8010.47|0
1653470380000|2022-05-25 09:19:40|8010.76|8010.76|8010.72|8010.72|8010.76|8010.76|8010.72|8010.72|0
1653470390000|2022-05-25 09:19:50|8010.43|8010.43|8010.43|8010.43|8010.43|8010.43|8010.43|8010.43|0
1653470400000|2022-05-25 09:20:00|8010.72|8010.72|8010.72|8010.72|8010.72|8010.72|8010.72|8010.72|0
1653470410000|2022-05-25 09:20:10|8009.3|8009.3|8008.74|8008.74|8009.3|8009.3|8008.74|8008.74|0
1653470420000|2022-05-25 09:20:20|8008.72|8008.72|8008.65|8008.65|8008.72|8008.72|8008.65|8008.65|0
1653470430000|2022-05-25 09:20:30|8007.52|8007.52|8008.65|8008.65|8008.65|8008.65|8007.24|8007.24|0
1653470440000|2022-05-25 09:20:40|8009.22|8009.22|8009.5|8009.5|8009.5|8009.5|8008.93|8008.93|0
1653470450000|2022-05-25 09:20:50|8008.93|8008.93|8011.45|8011.45|8011.45|8011.45|8008.93|8008.93|0
1653470460000|2022-05-25 09:21:00|8012.58|8012.58|8012.58|8012.58|8012.58|8012.58|8012.58|8012.58|0
1653470470000|2022-05-25 09:21:10|8012.01|8012.01|8012.01|8012.01|8012.01|8012.01|8012.01|8012.01|0
1653470500000|2022-05-25 09:21:40|8012.29|8012.29|8012.31|8012.31|8012.31|8012.31|8012.29|8012.29|0
1653470520000|2022-05-25 09:22:00|8012.34|8012.34|8012.34|8012.34|8012.34|8012.34|8012.34|8012.34|0
1653470530000|2022-05-25 09:22:10|8012.06|8012.06|8012.63|8012.63|8012.63|8012.63|8012.06|8012.06|0
1653470540000|2022-05-25 09:22:20|8012.91|8012.91|8013.48|8013.48|8013.76|8013.76|8012.91|8012.91|0
1653470560000|2022-05-25 09:22:40|8014.89|8014.89|8014.91|8014.91|8014.91|8014.91|8014.89|8014.89|0
1653470570000|2022-05-25 09:22:50|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|0
1653470580000|2022-05-25 09:23:00|8017.17|8017.17|8018.3|8018.3|8018.3|8018.3|8017.17|8017.17|0
1653470590000|2022-05-25 09:23:10|8017.74|8017.74|8015.76|8015.76|8017.74|8017.74|8015.76|8015.76|0
1653470600000|2022-05-25 09:23:20|8016.04|8016.04|8016.04|8016.04|8016.04|8016.04|8016.04|8016.04|0
1653470640000|2022-05-25 09:24:00|8015.76|8015.76|8014.38|8014.38|8015.79|8015.79|8014.38|8014.38|0
1653470650000|2022-05-25 09:24:10|8014.95|8014.95|8013.81|8013.81|8014.95|8014.95|8013.81|8013.81|0
1653470660000|2022-05-25 09:24:20|8013.74|8013.74|8013.79|8013.79|8013.79|8013.79|8013.74|8013.74|0
1653470670000|2022-05-25 09:24:30|8015.48|8015.48|8014.36|8014.36|8016.61|8016.61|8014.36|8014.36|0
1653470690000|2022-05-25 09:24:50|8013.79|8013.79|8014.92|8014.92|8014.92|8014.92|8013.79|8013.79|0
1653470700000|2022-05-25 09:25:00|8015.48|8015.48|8015.94|8015.94|8015.94|8015.94|8014.81|8014.81|0
1653470710000|2022-05-25 09:25:10|8015.91|8015.91|8015.66|8015.66|8015.94|8015.94|8015.66|8015.66|0
1653470720000|2022-05-25 09:25:20|8014.53|8014.53|8014.81|8014.81|8014.81|8014.81|8014.25|8014.25|0
1653470730000|2022-05-25 09:25:30|8015.1|8015.1|8016.22|8016.22|8016.22|8016.22|8015.1|8015.1|0
1653470740000|2022-05-25 09:25:40|8016.21|8016.21|8016.18|8016.18|8016.21|8016.21|8016.18|8016.18|0
1653470760000|2022-05-25 09:26:00|8015.05|8015.05|8012.23|8012.23|8015.05|8015.05|8012.23|8012.23|0
1653470780000|2022-05-25 09:26:20|8011.1|8011.1|8011.1|8011.1|8011.1|8011.1|8011.1|8011.1|0
1653470790000|2022-05-25 09:26:30|8012.23|8012.23|8012.8|8012.8|8012.8|8012.8|8012.23|8012.23|0
1653470810000|2022-05-25 09:26:50|8013.08|8013.08|8014.21|8014.21|8014.21|8014.21|8013.08|8013.08|0
1653470820000|2022-05-25 09:27:00|8015.62|8015.62|8017.6|8017.6|8017.6|8017.6|8015.62|8015.62|0
1653470830000|2022-05-25 09:27:10|8017.88|8017.88|8017.88|8017.88|8017.88|8017.88|8017.88|8017.88|0
1653470840000|2022-05-25 09:27:20|8018.45|8018.45|8020.39|8020.39|8020.39|8020.39|8018.45|8018.45|0
1653470860000|2022-05-25 09:27:40|8021.52|8021.52|8022.11|8022.11|8022.11|8022.11|8021.52|8021.52|0
1653470870000|2022-05-25 09:27:50|8022.14|8022.14|8024.4|8024.4|8024.4|8024.4|8021.57|8021.57|0
1653470880000|2022-05-25 09:28:00|8024.11|8024.11|8019.73|8019.73|8024.11|8024.11|8019.55|8019.55|0
1653470890000|2022-05-25 09:28:10|8019.45|8019.45|8014.64|8014.64|8019.45|8019.45|8014.36|8014.36|0
1653470900000|2022-05-25 09:28:20|8014.92|8014.92|8014.36|8014.36|8014.92|8014.92|8014.36|8014.36|0
1653470910000|2022-05-25 09:28:30|8014.64|8014.64|8013.22|8013.22|8014.64|8014.64|8013.22|8013.22|0
1653470920000|2022-05-25 09:28:40|8012.37|8012.37|8007.56|8007.56|8012.37|8012.37|8007.56|8007.56|0
1653470930000|2022-05-25 09:28:50|8007.28|8007.28|8007.56|8007.56|8007.85|8007.85|8006.71|8006.71|0
1653470940000|2022-05-25 09:29:00|8007|8007|8003.88|8003.88|8007|8007|8003.86|8003.86|0
1653470950000|2022-05-25 09:29:10|8004.16|8004.16|8003.59|8003.59|8004.16|8004.16|8003.59|8003.59|0
1653470960000|2022-05-25 09:29:20|8003.88|8003.88|8004.16|8004.16|8004.16|8004.16|8003.88|8003.88|0
1653470970000|2022-05-25 09:29:30|8004.44|8004.44|8004.44|8004.44|8004.73|8004.73|8004.44|8004.44|0
1653470980000|2022-05-25 09:29:40|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|0
1653470990000|2022-05-25 09:29:50|8003.59|8003.59|8002.46|8002.46|8003.59|8003.59|8002.46|8002.46|0
1653471000000|2022-05-25 09:30:00|8002.18|8002.18|8003.59|8003.59|8003.88|8003.88|8002.18|8002.18|0
1653471010000|2022-05-25 09:30:10|8003.88|8003.88|8003.59|8003.59|8004.16|8004.16|8003.59|8003.59|0
1653471020000|2022-05-25 09:30:20|8005.29|8005.29|8005.29|8005.29|8005.29|8005.29|8005.29|8005.29|0
1653471030000|2022-05-25 09:30:30|8005.01|8005.01|8002.06|8002.06|8005.01|8005.01|8002.06|8002.06|0
1653471040000|2022-05-25 09:30:40|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|8001.21|8001.21|0
1653471050000|2022-05-25 09:30:50|8002.06|8002.06|8004.04|8004.04|8004.04|8004.04|8002.06|8002.06|0
1653471060000|2022-05-25 09:31:00|8004.32|8004.32|8004.92|8004.92|8004.92|8004.92|8003.5|8003.5|0
1653471070000|2022-05-25 09:31:10|8004.63|8004.63|8000.96|8000.96|8004.63|8004.63|8000.96|8000.96|0
1653471080000|2022-05-25 09:31:20|8002.09|8002.09|8002.98|8002.98|8002.98|8002.98|8002.09|8002.09|0
1653471090000|2022-05-25 09:31:30|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|0
1653471110000|2022-05-25 09:31:50|8002.13|8002.13|8002.13|8002.13|8002.13|8002.13|8002.13|8002.13|0
1653471140000|2022-05-25 09:32:20|8002.41|8002.41|8004.9|8004.9|8005.05|8005.05|8002.41|8002.41|0
1653471150000|2022-05-25 09:32:30|8005.18|8005.18|8003.48|8003.48|8005.18|8005.18|8003.48|8003.48|0
1653471160000|2022-05-25 09:32:40|8003.43|8003.43|8002.88|8002.88|8003.43|8003.43|8002.88|8002.88|0
1653471170000|2022-05-25 09:32:50|8004.01|8004.01|8004.01|8004.01|8004.01|8004.01|8004.01|8004.01|0
1653471180000|2022-05-25 09:33:00|8005.42|8005.42|8005.71|8005.71|8005.71|8005.71|8005.14|8005.14|0
1653471190000|2022-05-25 09:33:10|8005.68|8005.68|8007.09|8007.09|8007.09|8007.09|8005.68|8005.68|0
1653471210000|2022-05-25 09:33:30|8007.38|8007.38|8008.52|8008.52|8008.52|8008.52|8007.38|8007.38|0
1653471220000|2022-05-25 09:33:40|8009.94|8009.94|8009.94|8009.94|8009.94|8009.94|8009.94|8009.94|0
1653471230000|2022-05-25 09:33:50|8008.81|8008.81|8008.81|8008.81|8008.81|8008.81|8007.68|8007.68|0
1653471240000|2022-05-25 09:34:00|8009.38|8009.38|8010.51|8010.51|8010.51|8010.51|8009.38|8009.38|0
1653471250000|2022-05-25 09:34:10|8010.79|8010.79|8010.79|8010.79|8010.79|8010.79|8010.79|8010.79|0
1653471260000|2022-05-25 09:34:20|8011.07|8011.07|8010.79|8010.79|8011.07|8011.07|8010.79|8010.79|0
1653471270000|2022-05-25 09:34:30|8011.36|8011.36|8010.75|8010.75|8012.49|8012.49|8010.75|8010.75|0
1653471280000|2022-05-25 09:34:40|8010.46|8010.46|8007.92|8007.92|8010.46|8010.46|8007.92|8007.92|0
1653471290000|2022-05-25 09:34:50|8007.35|8007.35|8007.66|8007.66|8007.66|8007.66|8007.35|8007.35|0
1653471300000|2022-05-25 09:35:00|8007.38|8007.38|8005.12|8005.12|8007.38|8007.38|8005.12|8005.12|0
1653471320000|2022-05-25 09:35:20|8005.41|8005.41|8005.41|8005.41|8005.41|8005.41|8005.41|8005.41|0
1653471330000|2022-05-25 09:35:30|8006.54|8006.54|8006.54|8006.54|8006.54|8006.54|8006.54|8006.54|0
1653471340000|2022-05-25 09:35:40|8006.82|8006.82|8005.69|8005.69|8006.82|8006.82|8005.69|8005.69|0
1653471360000|2022-05-25 09:36:00|8006.25|8006.25|8005.12|8005.12|8006.25|8006.25|8004.84|8004.84|0
1653471390000|2022-05-25 09:36:30|8006.25|8006.25|8006.25|8006.25|8006.25|8006.25|8006.25|8006.25|0
1653471400000|2022-05-25 09:36:40|8006.21|8006.21|8006.21|8006.21|8006.21|8006.21|8006.21|8006.21|0
1653471420000|2022-05-25 09:37:00|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|0
1653471430000|2022-05-25 09:37:10|8006.78|8006.78|8005.55|8005.55|8006.78|8006.78|8005.55|8005.55|0
1653471440000|2022-05-25 09:37:20|8004.42|8004.42|8003.02|8003.02|8004.42|8004.42|8003.02|8003.02|0
1653471450000|2022-05-25 09:37:30|8004.15|8004.15|8004.15|8004.15|8004.15|8004.15|8004.15|8004.15|0
1653471470000|2022-05-25 09:37:50|8004.19|8004.19|8002.78|8002.78|8004.19|8004.19|8002.78|8002.78|0
1653471480000|2022-05-25 09:38:00|8003.06|8003.06|8001.37|8001.37|8003.06|8003.06|8001.37|8001.37|0
1653471490000|2022-05-25 09:38:10|8000.24|8000.24|8001.35|8001.35|8001.35|8001.35|8000.22|8000.22|0
1653471500000|2022-05-25 09:38:20|8001.91|8001.91|8001.86|8001.86|8001.91|8001.91|8001.86|8001.86|0
1653471510000|2022-05-25 09:38:30|8001.76|8001.76|8000.35|8000.35|8001.76|8001.76|8000.35|8000.35|0
1653471520000|2022-05-25 09:38:40|8000.38|8000.38|8000.36|8000.36|8000.38|8000.38|8000.36|8000.36|0
1653471530000|2022-05-25 09:38:50|8000.34|8000.34|8000.34|8000.34|8000.34|8000.34|8000.34|8000.34|0
1653471540000|2022-05-25 09:39:00|8001.47|8001.47|8001.97|8001.97|8001.97|8001.97|8001.12|8001.12|0
1653471550000|2022-05-25 09:39:10|8003.38|8003.38|8003.38|8003.38|8003.38|8003.38|8003.38|8003.38|0
1653471560000|2022-05-25 09:39:20|8002.26|8002.26|8002.26|8002.26|8002.26|8002.26|8002.26|8002.26|0
1653471570000|2022-05-25 09:39:30|8002.28|8002.28|8001.04|8001.04|8002.28|8002.28|8001.04|8001.04|0
1653471580000|2022-05-25 09:39:40|8001.02|8001.02|8000.61|8000.61|8001.04|8001.04|8000.61|8000.61|0
1653471590000|2022-05-25 09:39:50|8000.62|8000.62|8000.84|8000.84|8000.84|8000.84|8000.56|8000.56|0
1653471600000|2022-05-25 09:40:00|8000.86|8000.86|8001.99|8001.99|8001.99|8001.99|8000.86|8000.86|0
1653471610000|2022-05-25 09:40:10|8001.97|8001.97|8004.25|8004.25|8004.25|8004.25|8001.39|8001.39|0
1653471620000|2022-05-25 09:40:20|8004.27|8004.27|8005.42|8005.42|8005.42|8005.42|8004.26|8004.26|0
1653471630000|2022-05-25 09:40:30|8005.41|8005.41|8005.46|8005.46|8005.47|8005.47|8005.4|8005.4|0
1653471640000|2022-05-25 09:40:40|8006.02|8006.02|8007.49|8007.49|8008.59|8008.59|8005.74|8005.74|0
1653471650000|2022-05-25 09:40:50|8007.21|8007.21|8004.95|8004.95|8007.21|8007.21|8004.95|8004.95|0
1653471660000|2022-05-25 09:41:00|8004.97|8004.97|8005.23|8005.23|8005.25|8005.25|8004.97|8004.97|0
1653471670000|2022-05-25 09:41:10|8005.22|8005.22|8002.12|8002.12|8005.22|8005.22|8002.12|8002.12|0
1653471680000|2022-05-25 09:41:20|8002.4|8002.4|8004.06|8004.06|8006.32|8006.32|8001.8|8001.8|0
1653471690000|2022-05-25 09:41:30|8004.63|8004.63|8002.09|8002.09|8004.63|8004.63|8002.09|8002.09|0
1653471700000|2022-05-25 09:41:40|8002.06|8002.06|8002.09|8002.09|8002.09|8002.09|8002.05|8002.05|0
1653471710000|2022-05-25 09:41:50|8002.01|8002.01|8003.68|8003.68|8003.68|8003.68|8002.01|8002.01|0
1653471720000|2022-05-25 09:42:00|8003.67|8003.67|8007.42|8007.42|8007.42|8007.42|8003.67|8003.67|0
1653471730000|2022-05-25 09:42:10|8008.53|8008.53|8007.24|8007.24|8008.53|8008.53|8007.24|8007.24|0
1653471740000|2022-05-25 09:42:20|8007.22|8007.22|8006.13|8006.13|8007.29|8007.29|8006.13|8006.13|0
1653471750000|2022-05-25 09:42:30|8006.69|8006.69|8007.79|8007.79|8007.79|8007.79|8006.66|8006.66|0
1653471760000|2022-05-25 09:42:40|8006.66|8006.66|8006.31|8006.31|8006.66|8006.66|8006.31|8006.31|0
1653471770000|2022-05-25 09:42:50|8005.18|8005.18|8002.83|8002.83|8005.18|8005.18|8002.25|8002.25|0
1653471780000|2022-05-25 09:43:00|8001.7|8001.7|8001.83|8001.83|8001.83|8001.83|8001.42|8001.42|0
1653471790000|2022-05-25 09:43:10|8001.26|8001.26|8001.55|8001.55|8001.55|8001.55|8001.26|8001.26|0
1653471800000|2022-05-25 09:43:20|8001.51|8001.51|8000.02|8000.02|8001.51|8001.51|8000.02|8000.02|0
1653471810000|2022-05-25 09:43:30|7998.89|7998.89|7999.36|7999.36|7999.37|7999.37|7998.81|7998.81|0
1653471830000|2022-05-25 09:43:50|7999.42|7999.42|7999.42|7999.42|7999.42|7999.42|7999.42|7999.42|0
1653471840000|2022-05-25 09:44:00|7999.14|7999.14|7999.71|7999.71|7999.71|7999.71|7999.14|7999.14|0
1653471850000|2022-05-25 09:44:10|7999.68|7999.68|7999.94|7999.94|7999.95|7999.95|7999.67|7999.67|0
1653471860000|2022-05-25 09:44:20|8000.04|8000.04|8000.53|8000.53|8001.09|8001.09|7999.96|7999.96|0
1653471870000|2022-05-25 09:44:30|7999.4|7999.4|7999.38|7999.38|7999.4|7999.4|7999.38|7999.38|0
1653471880000|2022-05-25 09:44:40|7999.36|7999.36|7997.63|7997.63|7999.36|7999.36|7997.63|7997.63|0
1653471890000|2022-05-25 09:44:50|7996.22|7996.22|7995.92|7995.92|7996.25|7996.25|7995.86|7995.86|0
1653471900000|2022-05-25 09:45:00|7995.89|7995.89|7994.66|7994.66|7995.9|7995.9|7994.66|7994.66|0
1653471910000|2022-05-25 09:45:10|7994.94|7994.94|7996.11|7996.11|7996.11|7996.11|7994.9|7994.9|0
1653471920000|2022-05-25 09:45:20|7996.06|7996.06|7996.32|7996.32|7996.32|7996.32|7994.84|7994.84|0
1653471940000|2022-05-25 09:45:40|7996.3|7996.3|7995.02|7995.02|7996.3|7996.3|7995.02|7995.02|0
1653471950000|2022-05-25 09:45:50|7994.99|7994.99|7996.11|7996.11|7996.11|7996.11|7994.98|7994.98|0
1653471960000|2022-05-25 09:46:00|7996.39|7996.39|7996.38|7996.38|7996.39|7996.39|7996.38|7996.38|0
1653471970000|2022-05-25 09:46:10|7996.39|7996.39|7996.44|7996.44|7996.47|7996.47|7996.38|7996.38|0
1653471980000|2022-05-25 09:46:20|7996.52|7996.52|7998.21|7998.21|7998.21|7998.21|7996.52|7996.52|0
1653471990000|2022-05-25 09:46:30|7998.78|7998.78|7998.78|7998.78|7998.78|7998.78|7998.78|7998.78|0
1653472010000|2022-05-25 09:46:50|7998.74|7998.74|7998.9|7998.9|7999|7999|7998.74|7998.74|0
1653472020000|2022-05-25 09:47:00|7997.77|7997.77|7997.82|7997.82|7997.82|7997.82|7997.77|7997.77|0
1653472030000|2022-05-25 09:47:10|7998.95|7998.95|7997.82|7997.82|7998.95|7998.95|7997.82|7997.82|0
1653472040000|2022-05-25 09:47:20|7998.95|7998.95|7998.95|7998.95|7998.95|7998.95|7998.95|7998.95|0
1653472050000|2022-05-25 09:47:30|7998.67|7998.67|7998.54|7998.54|7998.67|7998.67|7998.54|7998.54|0
1653472060000|2022-05-25 09:47:40|7998.83|7998.83|7998.46|7998.46|7998.83|7998.83|7998.46|7998.46|0
1653472070000|2022-05-25 09:47:50|7999.59|7999.59|7999.58|7999.58|7999.66|7999.66|7999.58|7999.58|0
1653472080000|2022-05-25 09:48:00|7999.61|7999.61|7999.99|7999.99|8000.24|8000.24|7999.61|7999.61|0
1653472090000|2022-05-25 09:48:10|7999.71|7999.71|7997.94|7997.94|7999.71|7999.71|7997.94|7997.94|0
1653472100000|2022-05-25 09:48:20|7997.93|7997.93|7997|7997|7997.93|7997.93|7996.8|7996.8|0
1653472110000|2022-05-25 09:48:30|7996.96|7996.96|7996.93|7996.93|7997|7997|7996.93|7996.93|0
1653472120000|2022-05-25 09:48:40|7997.01|7997.01|7998.05|7998.05|7998.05|7998.05|7996.92|7996.92|0
1653472130000|2022-05-25 09:48:50|7998|7998|7999.34|7999.34|7999.36|7999.36|7997.95|7997.95|0
1653472140000|2022-05-25 09:49:00|7999.62|7999.62|7999.4|7999.4|7999.68|7999.68|7999.4|7999.4|0
1653472150000|2022-05-25 09:49:10|7999.41|7999.41|7999.68|7999.68|7999.68|7999.68|7999.4|7999.4|0
1653472160000|2022-05-25 09:49:20|7999.71|7999.71|8000.49|8000.49|8000.49|8000.49|7999.03|7999.03|0
1653472170000|2022-05-25 09:49:30|8001.62|8001.62|8001.62|8001.62|8001.62|8001.62|8001.62|8001.62|0
1653472180000|2022-05-25 09:49:40|8002.75|8002.75|8002.75|8002.75|8002.75|8002.75|8002.75|8002.75|0
1653472190000|2022-05-25 09:49:50|8003.32|8003.32|8006.42|8006.42|8006.7|8006.7|8003.32|8003.32|0
1653472200000|2022-05-25 09:50:00|8005.29|8005.29|8005.53|8005.53|8005.53|8005.53|8005.25|8005.25|0
1653472210000|2022-05-25 09:50:10|8005.82|8005.82|8006.1|8006.1|8006.1|8006.1|8005.82|8005.82|0
1653472220000|2022-05-25 09:50:20|8007.51|8007.51|8009.21|8009.21|8009.21|8009.21|8007.51|8007.51|0
1653472230000|2022-05-25 09:50:30|8009.24|8009.24|8008.92|8008.92|8009.24|8009.24|8008.64|8008.64|0
1653472240000|2022-05-25 09:50:40|8008.36|8008.36|8007.22|8007.22|8008.36|8008.36|8007.22|8007.22|0
1653472250000|2022-05-25 09:50:50|8006.94|8006.94|8005.81|8005.81|8006.94|8006.94|8004.68|8004.68|0
1653472260000|2022-05-25 09:51:00|8005.25|8005.25|8004.12|8004.12|8005.25|8005.25|8004.12|8004.12|0
1653472270000|2022-05-25 09:51:10|8005.25|8005.25|8007.27|8007.27|8007.27|8007.27|8005.25|8005.25|0
1653472300000|2022-05-25 09:51:40|8008.4|8008.4|8008.4|8008.4|8008.4|8008.4|8008.12|8008.12|0
1653472310000|2022-05-25 09:51:50|8008.68|8008.68|8009.27|8009.27|8010.1|8010.1|8008.68|8008.68|0
1653472320000|2022-05-25 09:52:00|8009.56|8009.56|8011.09|8011.09|8011.38|8011.38|8009.56|8009.56|0
1653472330000|2022-05-25 09:52:10|8010.81|8010.81|8006.15|8006.15|8010.81|8010.81|8006.15|8006.15|0
1653472340000|2022-05-25 09:52:20|8007.28|8007.28|8007.28|8007.28|8007.28|8007.28|8007.28|8007.28|0
1653472360000|2022-05-25 09:52:40|8006.15|8006.15|8008.13|8008.13|8008.13|8008.13|8006.15|8006.15|0
1653472370000|2022-05-25 09:52:50|8007.85|8007.85|8008.11|8008.11|8008.11|8008.11|8007.77|8007.77|0
1653472380000|2022-05-25 09:53:00|8008.39|8008.39|8008.39|8008.39|8008.39|8008.39|8008.39|8008.39|0
1653472390000|2022-05-25 09:53:10|8009.81|8009.81|8009.24|8009.24|8009.81|8009.81|8009.24|8009.24|0
1653472420000|2022-05-25 09:53:40|8009.52|8009.52|8009.5|8009.5|8009.52|8009.52|8009.5|8009.5|0
1653472430000|2022-05-25 09:53:50|8009.22|8009.22|8008.62|8008.62|8010.81|8010.81|8008.55|8008.55|0
1653472440000|2022-05-25 09:54:00|8008.66|8008.66|8008.62|8008.62|8008.66|8008.66|8008.62|8008.62|0
1653472450000|2022-05-25 09:54:10|8009.75|8009.75|8005.8|8005.8|8009.75|8009.75|8005.8|8005.8|0
1653472460000|2022-05-25 09:54:20|8006.08|8006.08|8006.08|8006.08|8006.08|8006.08|8006.08|8006.08|0
1653472470000|2022-05-25 09:54:30|8006.14|8006.14|8006.18|8006.18|8007.31|8007.31|8006.14|8006.14|0
1653472480000|2022-05-25 09:54:40|8007.31|8007.31|8008.87|8008.87|8009.16|8009.16|8006.18|8006.18|0
1653472490000|2022-05-25 09:54:50|8008.74|8008.74|8008.38|8008.38|8008.74|8008.74|8008.27|8008.27|0
1653472500000|2022-05-25 09:55:00|8008.27|8008.27|8008.39|8008.39|8008.39|8008.39|8008.27|8008.27|0
1653472510000|2022-05-25 09:55:10|8008.43|8008.43|8010.07|8010.07|8010.07|8010.07|8008.43|8008.43|0
1653472520000|2022-05-25 09:55:20|8008.65|8008.65|8008.68|8008.68|8008.69|8008.69|8008.51|8008.51|0
1653472530000|2022-05-25 09:55:30|8008.57|8008.57|8010|8010|8010|8010|8008.47|8008.47|0
1653472540000|2022-05-25 09:55:40|8009.98|8009.98|8009.74|8009.74|8010.05|8010.05|8009.66|8009.66|0
1653472550000|2022-05-25 09:55:50|8009.71|8009.71|8009.64|8009.64|8009.76|8009.76|8009.64|8009.64|0
1653472560000|2022-05-25 09:56:00|8008.52|8008.52|8009.78|8009.78|8009.78|8009.78|8008.52|8008.52|0
1653472570000|2022-05-25 09:56:10|8009.64|8009.64|8009.67|8009.67|8009.67|8009.67|8009.64|8009.64|0
1653472580000|2022-05-25 09:56:20|8009.64|8009.64|8011.12|8011.12|8011.21|8011.21|8009.64|8009.64|0
1653472590000|2022-05-25 09:56:30|8011.06|8011.06|8012.59|8012.59|8012.59|8012.59|8011.06|8011.06|0
1653472600000|2022-05-25 09:56:40|8013.72|8013.72|8011.04|8011.04|8013.72|8013.72|8011.04|8011.04|0
1653472610000|2022-05-25 09:56:50|8011.01|8011.01|8008.94|8008.94|8011.01|8011.01|8008.94|8008.94|0
1653472620000|2022-05-25 09:57:00|8009.02|8009.02|8009.55|8009.55|8009.57|8009.57|8009.01|8009.01|0
1653472630000|2022-05-25 09:57:10|8009.46|8009.46|8009.41|8009.41|8009.55|8009.55|8009.41|8009.41|0
1653472640000|2022-05-25 09:57:20|8010.54|8010.54|8009.35|8009.35|8010.54|8010.54|8009.35|8009.35|0
1653472650000|2022-05-25 09:57:30|8009.34|8009.34|8008.29|8008.29|8009.34|8009.34|8008.19|8008.19|0
1653472660000|2022-05-25 09:57:40|8009.41|8009.41|8009.41|8009.41|8009.41|8009.41|8009.41|8009.41|0
1653472670000|2022-05-25 09:57:50|8009.98|8009.98|8009.75|8009.75|8009.98|8009.98|8009.7|8009.7|0
1653472680000|2022-05-25 09:58:00|8010.88|8010.88|8009.75|8009.75|8010.88|8010.88|8009.75|8009.75|0
1653472690000|2022-05-25 09:58:10|8009.59|8009.59|8008.73|8008.73|8009.59|8009.59|8008.46|8008.46|0
1653472700000|2022-05-25 09:58:20|8009.86|8009.86|8011.61|8011.61|8011.61|8011.61|8009.86|8009.86|0
1653472710000|2022-05-25 09:58:30|8011.6|8011.6|8011.31|8011.31|8011.6|8011.6|8011.31|8011.31|0
1653472720000|2022-05-25 09:58:40|8011.37|8011.37|8011.07|8011.07|8011.37|8011.37|8011.07|8011.07|0
1653472730000|2022-05-25 09:58:50|8010.78|8010.78|8010.57|8010.57|8010.78|8010.78|8010.5|8010.5|0
1653472740000|2022-05-25 09:59:00|8010.61|8010.61|8010.47|8010.47|8010.61|8010.61|8010.47|8010.47|0
1653472750000|2022-05-25 09:59:10|8010.57|8010.57|8010.87|8010.87|8010.87|8010.87|8010.57|8010.57|0
1653472760000|2022-05-25 09:59:20|8012|8012|8012|8012|8012|8012|8012|8012|0
1653472770000|2022-05-25 09:59:30|8012.06|8012.06|8011.8|8011.8|8012.06|8012.06|8011.78|8011.78|0
1653472780000|2022-05-25 09:59:40|8011.82|8011.82|8012.97|8012.97|8012.97|8012.97|8011.82|8011.82|0
1653472790000|2022-05-25 09:59:50|8014.1|8014.1|8013.61|8013.61|8014.1|8014.1|8013.61|8013.61|0
1653472800000|2022-05-25 10:00:00|8013.63|8013.63|8010.4|8010.4|8013.63|8013.63|8010.4|8010.4|0
1653472810000|2022-05-25 10:00:10|8010.33|8010.33|8008.6|8008.6|8010.33|8010.33|8008.6|8008.6|0
1653472820000|2022-05-25 10:00:20|8008.5|8008.5|8007.61|8007.61|8008.5|8008.5|8007.61|8007.61|0
1653472830000|2022-05-25 10:00:30|8007.47|8007.47|8004.93|8004.93|8007.47|8007.47|8004.93|8004.93|0
1653472840000|2022-05-25 10:00:40|8004.95|8004.95|8005.36|8005.36|8005.36|8005.36|8004.95|8004.95|0
1653472850000|2022-05-25 10:00:50|8005.08|8005.08|8002.78|8002.78|8005.08|8005.08|8002.78|8002.78|0
1653472860000|2022-05-25 10:01:00|8003.91|8003.91|8005.66|8005.66|8005.66|8005.66|8003.91|8003.91|0
1653472870000|2022-05-25 10:01:10|8006.79|8006.79|8007.24|8007.24|8007.24|8007.24|8006.67|8006.67|0
1653472880000|2022-05-25 10:01:20|8007.52|8007.52|8006.18|8006.18|8007.52|8007.52|8006.11|8006.11|0
1653472890000|2022-05-25 10:01:30|8006.16|8006.16|8006.16|8006.16|8006.16|8006.16|8006.16|8006.16|0
1653472900000|2022-05-25 10:01:40|8006.24|8006.24|8006.36|8006.36|8006.38|8006.38|8006.24|8006.24|0
1653472910000|2022-05-25 10:01:50|8006.37|8006.37|8006.39|8006.39|8006.39|8006.39|8006.37|8006.37|0
1653472920000|2022-05-25 10:02:00|8006.46|8006.46|8005.39|8005.39|8006.48|8006.48|8005.39|8005.39|0
1653472930000|2022-05-25 10:02:10|8005.32|8005.32|8005.38|8005.38|8005.38|8005.38|8005.3|8005.3|0
1653472940000|2022-05-25 10:02:20|8005.3|8005.3|8005.33|8005.33|8005.39|8005.39|8005.28|8005.28|0
1653472950000|2022-05-25 10:02:30|8005.3|8005.3|8005.49|8005.49|8005.58|8005.58|8005.24|8005.24|0
1653472960000|2022-05-25 10:02:40|8005.55|8005.55|8005.55|8005.55|8005.55|8005.55|8005.55|8005.55|0
1653472970000|2022-05-25 10:02:50|8005.61|8005.61|8001.66|8001.66|8005.61|8005.61|8001.66|8001.66|0
1653472980000|2022-05-25 10:03:00|8001.38|8001.38|8001.38|8001.38|8001.38|8001.38|8001.09|8001.09|0
1653472990000|2022-05-25 10:03:10|8000.25|8000.25|8000.25|8000.25|8000.25|8000.25|8000.25|8000.25|0
1653473000000|2022-05-25 10:03:20|8000.26|8000.26|8000.01|8000.01|8000.31|8000.31|8000.01|8000.01|0
1653473010000|2022-05-25 10:03:30|8000.06|8000.06|8001.79|8001.79|8001.79|8001.79|8000.06|8000.06|0
1653473020000|2022-05-25 10:03:40|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|0
1653473030000|2022-05-25 10:03:50|8002.05|8002.05|8000.67|8000.67|8002.05|8002.05|8000.67|8000.67|0
1653473040000|2022-05-25 10:04:00|8000.59|8000.59|8005.9|8005.9|8006.04|8006.04|8000.59|8000.59|0
1653473050000|2022-05-25 10:04:10|8005.85|8005.85|8006.99|8006.99|8006.99|8006.99|8005.85|8005.85|0
1653473060000|2022-05-25 10:04:20|8008.13|8008.13|8008.13|8008.13|8008.13|8008.13|8008.13|8008.13|0
1653473070000|2022-05-25 10:04:30|8007.84|8007.84|8008.14|8008.14|8008.14|8008.14|8007.84|8007.84|0
1653473080000|2022-05-25 10:04:40|8008.11|8008.11|8008.11|8008.11|8008.11|8008.11|8008.11|8008.11|0
1653473090000|2022-05-25 10:04:50|8008.96|8008.96|8010.06|8010.06|8010.09|8010.09|8008.96|8008.96|0
1653473100000|2022-05-25 10:05:00|8010.12|8010.12|8010.14|8010.14|8010.14|8010.14|8010.09|8010.09|0
1653473110000|2022-05-25 10:05:10|8009.86|8009.86|8012.55|8012.55|8012.55|8012.55|8009.86|8009.86|0
1653473120000|2022-05-25 10:05:20|8012.27|8012.27|8015.75|8015.75|8015.75|8015.75|8012.27|8012.27|0
1653473130000|2022-05-25 10:05:30|8016.88|8016.88|8016.9|8016.9|8016.9|8016.9|8016.88|8016.88|0
1653473140000|2022-05-25 10:05:40|8016.62|8016.62|8014.92|8014.92|8016.72|8016.72|8014.92|8014.92|0
1653473150000|2022-05-25 10:05:50|8014.64|8014.64|8012.38|8012.38|8014.64|8014.64|8012.38|8012.38|0
1653473160000|2022-05-25 10:06:00|8012.48|8012.48|8014.28|8014.28|8014.28|8014.28|8012.48|8012.48|0
1653473170000|2022-05-25 10:06:10|8014|8014|8014.1|8014.1|8014.1|8014.1|8014|8014|0
1653473180000|2022-05-25 10:06:20|8014.38|8014.38|8015.58|8015.58|8015.86|8015.86|8014.38|8014.38|0
1653473190000|2022-05-25 10:06:30|8015.56|8015.56|8015.01|8015.01|8015.62|8015.62|8015.01|8015.01|0
1653473200000|2022-05-25 10:06:40|8013.89|8013.89|8013.89|8013.89|8013.89|8013.89|8013.32|8013.32|0
1653473210000|2022-05-25 10:06:50|8013.6|8013.6|8013.89|8013.89|8013.89|8013.89|8013.6|8013.6|0
1653473220000|2022-05-25 10:07:00|8013.6|8013.6|8013.6|8013.6|8013.6|8013.6|8013.6|8013.6|0
1653473230000|2022-05-25 10:07:10|8013.89|8013.89|8013.89|8013.89|8013.89|8013.89|8013.89|8013.89|0
1653473240000|2022-05-25 10:07:20|8013.32|8013.32|8014.57|8014.57|8014.57|8014.57|8013.32|8013.32|0
1653473250000|2022-05-25 10:07:30|8015.42|8015.42|8015.71|8015.71|8015.72|8015.72|8015.42|8015.42|0
1653473260000|2022-05-25 10:07:40|8015.72|8015.72|8014.87|8014.87|8015.72|8015.72|8014.87|8014.87|0
1653473270000|2022-05-25 10:07:50|8014.59|8014.59|8014.59|8014.59|8014.59|8014.59|8014.59|8014.59|0
1653473280000|2022-05-25 10:08:00|8014.3|8014.3|8014.3|8014.3|8014.3|8014.3|8014.02|8014.02|0
1653473310000|2022-05-25 10:08:30|8014.2|8014.2|8012.68|8012.68|8014.2|8014.2|8012.68|8012.68|0
1653473320000|2022-05-25 10:08:40|8012.96|8012.96|8012.11|8012.11|8012.96|8012.96|8012.11|8012.11|0
1653473330000|2022-05-25 10:08:50|8012.4|8012.4|8012.4|8012.4|8012.4|8012.4|8012.4|8012.4|0
1653473340000|2022-05-25 10:09:00|8011.83|8011.83|8011.73|8011.73|8011.86|8011.86|8011.71|8011.71|0
1653473350000|2022-05-25 10:09:10|8011.75|8011.75|8009.51|8009.51|8011.77|8011.77|8009.51|8009.51|0
1653473360000|2022-05-25 10:09:20|8009.45|8009.45|8008.26|8008.26|8009.45|8009.45|8008.25|8008.25|0
1653473370000|2022-05-25 10:09:30|8008.24|8008.24|8008.24|8008.24|8008.24|8008.24|8008.24|8008.24|0
1653473380000|2022-05-25 10:09:40|8008.06|8008.06|8008.06|8008.06|8008.06|8008.06|8008.06|8008.06|0
1653473390000|2022-05-25 10:09:50|8008.1|8008.1|8006.94|8006.94|8008.1|8008.1|8006.94|8006.94|0
1653473400000|2022-05-25 10:10:00|8006.97|8006.97|8006.12|8006.12|8008.94|8008.94|8006.12|8006.12|0
1653473410000|2022-05-25 10:10:10|8007.25|8007.25|8010.92|8010.92|8010.92|8010.92|8007.25|8007.25|0
1653473420000|2022-05-25 10:10:20|8010.96|8010.96|8010.99|8010.99|8010.99|8010.99|8010.96|8010.96|0
1653473440000|2022-05-25 10:10:40|8011.55|8011.55|8011.55|8011.55|8011.55|8011.55|8011.55|8011.55|0
1653473450000|2022-05-25 10:10:50|8012.68|8012.68|8012.68|8012.68|8012.68|8012.68|8012.68|8012.68|0
1653473460000|2022-05-25 10:11:00|8012.96|8012.96|8012.96|8012.96|8012.96|8012.96|8012.96|8012.96|0
1653473470000|2022-05-25 10:11:10|8013.53|8013.53|8014.22|8014.22|8014.22|8014.22|8013.53|8013.53|0
1653473480000|2022-05-25 10:11:20|8015.35|8015.35|8015.92|8015.92|8016.2|8016.2|8015.35|8015.35|0
1653473490000|2022-05-25 10:11:30|8015.63|8015.63|8015.92|8015.92|8015.92|8015.92|8015.63|8015.63|0
1653473500000|2022-05-25 10:11:40|8015.35|8015.35|8015.35|8015.35|8015.35|8015.35|8015.35|8015.35|0
1653473510000|2022-05-25 10:11:50|8015.07|8015.07|8015.35|8015.35|8015.35|8015.35|8015.07|8015.07|0
1653473520000|2022-05-25 10:12:00|8015.36|8015.36|8015.39|8015.39|8015.39|8015.39|8015.36|8015.36|0
1653473530000|2022-05-25 10:12:10|8015.11|8015.11|8013.41|8013.41|8015.11|8015.11|8013.41|8013.41|0
1653473540000|2022-05-25 10:12:20|8012.84|8012.84|8012.85|8012.85|8012.85|8012.85|8012.84|8012.84|0
1653473560000|2022-05-25 10:12:40|8013.13|8013.13|8014.86|8014.86|8014.86|8014.86|8013.13|8013.13|0
1653473570000|2022-05-25 10:12:50|8014.92|8014.92|8014.64|8014.64|8014.92|8014.92|8014.64|8014.64|0
1653473580000|2022-05-25 10:13:00|8015.77|8015.77|8016.08|8016.08|8017.2|8017.2|8015.77|8015.77|0
1653473590000|2022-05-25 10:13:10|8015.96|8015.96|8015.96|8015.96|8015.96|8015.96|8015.96|8015.96|0
1653473600000|2022-05-25 10:13:20|8016.24|8016.24|8016.24|8016.24|8016.24|8016.24|8016.24|8016.24|0
1653473610000|2022-05-25 10:13:30|8019.06|8019.06|8019.06|8019.06|8019.06|8019.06|8019.06|8019.06|0
1653473620000|2022-05-25 10:13:40|8018.78|8018.78|8016.52|8016.52|8018.78|8018.78|8016.52|8016.52|0
1653473640000|2022-05-25 10:14:00|8016.8|8016.8|8018.2|8018.2|8018.21|8018.21|8016.8|8016.8|0
1653473650000|2022-05-25 10:14:10|8018.18|8018.18|8018.18|8018.18|8018.2|8018.2|8018.18|8018.18|0
1653473670000|2022-05-25 10:14:30|8018.74|8018.74|8018.92|8018.92|8018.92|8018.92|8018.74|8018.74|0
1653473690000|2022-05-25 10:14:50|8019|8019|8019|8019|8019|8019|8019|8019|0
1653473710000|2022-05-25 10:15:10|8019.28|8019.28|8019.23|8019.23|8019.28|8019.28|8019.22|8019.22|0
1653473720000|2022-05-25 10:15:20|8019.51|8019.51|8017.9|8017.9|8019.51|8019.51|8017.9|8017.9|0
1653473730000|2022-05-25 10:15:30|8017.62|8017.62|8018.47|8018.47|8018.75|8018.75|8017.62|8017.62|0
1653473740000|2022-05-25 10:15:40|8018.48|8018.48|8017.35|8017.35|8019.61|8019.61|8016.22|8016.22|0
1653473750000|2022-05-25 10:15:50|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|0
1653473760000|2022-05-25 10:16:00|8017.94|8017.94|8017.94|8017.94|8017.94|8017.94|8017.94|8017.94|0
1653473780000|2022-05-25 10:16:20|8018|8018|8018|8018|8019.12|8019.12|8018|8018|0
1653473790000|2022-05-25 10:16:30|8018.01|8018.01|8017.97|8017.97|8018.01|8018.01|8017.97|8017.97|0
1653473800000|2022-05-25 10:16:40|8017.69|8017.69|8017.97|8017.97|8017.97|8017.97|8017.69|8017.69|0
1653473810000|2022-05-25 10:16:50|8017.12|8017.12|8017.4|8017.4|8017.4|8017.4|8017.12|8017.12|0
1653473820000|2022-05-25 10:17:00|8016.28|8016.28|8015.99|8015.99|8016.28|8016.28|8015.99|8015.99|0
1653473830000|2022-05-25 10:17:10|8016.84|8016.84|8016.84|8016.84|8016.84|8016.84|8016.84|8016.84|0
1653473840000|2022-05-25 10:17:20|8016.56|8016.56|8016.84|8016.84|8016.84|8016.84|8016.56|8016.56|0
1653473850000|2022-05-25 10:17:30|8016.28|8016.28|8015.43|8015.43|8016.56|8016.56|8015.43|8015.43|0
1653473880000|2022-05-25 10:18:00|8016.56|8016.56|8016.56|8016.56|8016.56|8016.56|8016.56|8016.56|0
1653473920000|2022-05-25 10:18:40|8016.84|8016.84|8016.93|8016.93|8016.93|8016.93|8016.84|8016.84|0
1653473930000|2022-05-25 10:18:50|8016.96|8016.96|8017.36|8017.36|8017.36|8017.36|8016.96|8016.96|0
1653473940000|2022-05-25 10:19:00|8017.64|8017.64|8017.64|8017.64|8017.64|8017.64|8017.64|8017.64|0
1653473950000|2022-05-25 10:19:10|8017.93|8017.93|8017.07|8017.07|8019.05|8019.05|8017.07|8017.07|0
1653473960000|2022-05-25 10:19:20|8016.79|8016.79|8017.07|8017.07|8017.07|8017.07|8016.79|8016.79|0
1653473970000|2022-05-25 10:19:30|8017.03|8017.03|8017.03|8017.03|8017.03|8017.03|8017.03|8017.03|0
1653473980000|2022-05-25 10:19:40|8017.31|8017.31|8017.31|8017.31|8017.31|8017.31|8017.31|8017.31|0
1653473990000|2022-05-25 10:19:50|8017.03|8017.03|8017.09|8017.09|8017.09|8017.09|8016.74|8016.74|0
1653474010000|2022-05-25 10:20:10|8016.8|8016.8|8016.82|8016.82|8016.83|8016.83|8016.8|8016.8|0
1653474020000|2022-05-25 10:20:20|8017.1|8017.1|8016.86|8016.86|8017.14|8017.14|8016.86|8016.86|0
1653474030000|2022-05-25 10:20:30|8017.14|8017.14|8017.12|8017.12|8017.17|8017.17|8017.12|8017.12|0
1653474040000|2022-05-25 10:20:40|8017.13|8017.13|8020.59|8020.59|8020.59|8020.59|8016.82|8016.82|0
1653474050000|2022-05-25 10:20:50|8020.65|8020.65|8020.65|8020.65|8020.65|8020.65|8020.65|8020.65|0
1653474060000|2022-05-25 10:21:00|8022.06|8022.06|8024.89|8024.89|8024.89|8024.89|8022.06|8022.06|0
1653474070000|2022-05-25 10:21:10|8024.6|8024.6|8028.56|8028.56|8028.56|8028.56|8024.6|8024.6|0
1653474080000|2022-05-25 10:21:20|8028.72|8028.72|8028.72|8028.72|8028.72|8028.72|8028.72|8028.72|0
1653474110000|2022-05-25 10:21:50|8028.76|8028.76|8029.09|8029.09|8029.09|8029.09|8028.76|8028.76|0
1653474120000|2022-05-25 10:22:00|8029.12|8029.12|8029.12|8029.12|8029.12|8029.12|8029.12|8029.12|0
1653474130000|2022-05-25 10:22:10|8029.04|8029.04|8029.13|8029.13|8030.82|8030.82|8028.48|8028.48|0
1653474140000|2022-05-25 10:22:20|8028|8028|8026.3|8026.3|8028|8028|8026.3|8026.3|0
1653474150000|2022-05-25 10:22:30|8026.22|8026.22|8024.52|8024.52|8026.22|8026.22|8024.52|8024.52|0
1653474160000|2022-05-25 10:22:40|8024.24|8024.24|8021.78|8021.78|8024.24|8024.24|8021.67|8021.67|0
1653474180000|2022-05-25 10:23:00|8022.91|8022.91|8025.97|8025.97|8026.05|8026.05|8022.91|8022.91|0
1653474190000|2022-05-25 10:23:10|8026|8026|8026.06|8026.06|8026.06|8026.06|8026|8026|0
1653474200000|2022-05-25 10:23:20|8027.47|8027.47|8027.66|8027.66|8027.76|8027.76|8027.47|8027.47|0
1653474210000|2022-05-25 10:23:30|8027.69|8027.69|8027.74|8027.74|8027.74|8027.74|8027.4|8027.4|0
1653474220000|2022-05-25 10:23:40|8027.8|8027.8|8028.93|8028.93|8028.93|8028.93|8027.8|8027.8|0
1653474230000|2022-05-25 10:23:50|8028.88|8028.88|8028.88|8028.88|8028.88|8028.88|8028.88|8028.88|0
1653474240000|2022-05-25 10:24:00|8028.8|8028.8|8029.01|8029.01|8029.05|8029.05|8028.76|8028.76|0
1653474250000|2022-05-25 10:24:10|8029.08|8029.08|8030.26|8030.26|8030.26|8030.26|8029.04|8029.04|0
1653474260000|2022-05-25 10:24:20|8029.13|8029.13|8028.85|8028.85|8029.13|8029.13|8028.85|8028.85|0
1653474270000|2022-05-25 10:24:30|8029.41|8029.41|8028.43|8028.43|8029.41|8029.41|8028.43|8028.43|0
1653474280000|2022-05-25 10:24:40|8028.71|8028.71|8028.91|8028.91|8028.91|8028.91|8028.71|8028.71|0
1653474290000|2022-05-25 10:24:50|8028.78|8028.78|8028.88|8028.88|8028.88|8028.88|8028.78|8028.78|0
1653474300000|2022-05-25 10:25:00|8028.78|8028.78|8028.78|8028.78|8028.78|8028.78|8028.78|8028.78|0
1653474310000|2022-05-25 10:25:10|8028.76|8028.76|8028.72|8028.72|8028.76|8028.76|8028.72|8028.72|0
1653474320000|2022-05-25 10:25:20|8028.6|8028.6|8028.41|8028.41|8028.7|8028.7|8028.41|8028.41|0
1653474330000|2022-05-25 10:25:30|8028.7|8028.7|8028.7|8028.7|8028.7|8028.7|8028.7|8028.7|0
1653474350000|2022-05-25 10:25:50|8028.98|8028.98|8028.9|8028.9|8028.98|8028.98|8028.9|8028.9|0
1653474360000|2022-05-25 10:26:00|8030.03|8030.03|8029.73|8029.73|8030.03|8030.03|8029.73|8029.73|0
1653474380000|2022-05-25 10:26:20|8028.6|8028.6|8028.32|8028.32|8028.6|8028.6|8028.32|8028.32|0
1653474390000|2022-05-25 10:26:30|8028.28|8028.28|8028.28|8028.28|8028.28|8028.28|8028.28|8028.28|0
1653474410000|2022-05-25 10:26:50|8028.56|8028.56|8028.56|8028.56|8028.56|8028.56|8028.56|8028.56|0
1653474420000|2022-05-25 10:27:00|8029.69|8029.69|8029.69|8029.69|8029.69|8029.69|8029.69|8029.69|0
1653474430000|2022-05-25 10:27:10|8029.72|8029.72|8029.15|8029.15|8029.74|8029.74|8029.15|8029.15|0
1653474450000|2022-05-25 10:27:30|8029.14|8029.14|8029.14|8029.14|8029.14|8029.14|8029.14|8029.14|0
1653474460000|2022-05-25 10:27:40|8028.57|8028.57|8028.57|8028.57|8028.57|8028.57|8028.57|8028.57|0
1653474470000|2022-05-25 10:27:50|8028.56|8028.56|8027.32|8027.32|8028.56|8028.56|8027.32|8027.32|0
1653474490000|2022-05-25 10:28:10|8028.44|8028.44|8029.01|8029.01|8029.01|8029.01|8028.44|8028.44|0
1653474500000|2022-05-25 10:28:20|8028.98|8028.98|8028.96|8028.96|8029.01|8029.01|8028.96|8028.96|0
1653474520000|2022-05-25 10:28:40|8028.89|8028.89|8028.61|8028.61|8028.89|8028.89|8028.61|8028.61|0
1653474530000|2022-05-25 10:28:50|8028.89|8028.89|8030.58|8030.58|8030.58|8030.58|8028.89|8028.89|0
1653474540000|2022-05-25 10:29:00|8030.02|8030.02|8029.46|8029.46|8030.02|8030.02|8028.89|8028.89|0
1653474550000|2022-05-25 10:29:10|8030.58|8030.58|8030.58|8030.58|8030.58|8030.58|8030.58|8030.58|0
1653474560000|2022-05-25 10:29:20|8030.61|8030.61|8030.63|8030.63|8030.63|8030.63|8030.61|8030.61|0
1653474570000|2022-05-25 10:29:30|8030.6|8030.6|8030.46|8030.46|8030.6|8030.6|8030.46|8030.46|0
1653474590000|2022-05-25 10:29:50|8030.17|8030.17|8030.2|8030.2|8031.3|8031.3|8030.17|8030.17|0
1653474600000|2022-05-25 10:30:00|8030.77|8030.77|8029.64|8029.64|8030.77|8030.77|8029.64|8029.64|0
1653474610000|2022-05-25 10:30:10|8029.57|8029.57|8029.57|8029.57|8029.61|8029.61|8029.57|8029.57|0
1653474620000|2022-05-25 10:30:20|8029.64|8029.64|8029.64|8029.64|8029.64|8029.64|8029.64|8029.64|0
1653474630000|2022-05-25 10:30:30|8030.77|8030.77|8030.77|8030.77|8030.77|8030.77|8030.77|8030.77|0
1653474650000|2022-05-25 10:30:50|8031.05|8031.05|8030.49|8030.49|8031.05|8031.05|8030.49|8030.49|0
1653474660000|2022-05-25 10:31:00|8031.61|8031.61|8028.51|8028.51|8031.61|8031.61|8028.51|8028.51|0
1653474670000|2022-05-25 10:31:10|8028.49|8028.49|8028.49|8028.49|8028.49|8028.49|8028.49|8028.49|0
1653474690000|2022-05-25 10:31:30|8028.46|8028.46|8029.31|8029.31|8029.31|8029.31|8028.46|8028.46|0
1653474700000|2022-05-25 10:31:40|8029.29|8029.29|8029.29|8029.29|8029.29|8029.29|8029.29|8029.29|0
1653474710000|2022-05-25 10:31:50|8029.01|8029.01|8029.29|8029.29|8029.29|8029.29|8029.01|8029.01|0
1653474730000|2022-05-25 10:32:10|8029.57|8029.57|8030.74|8030.74|8030.74|8030.74|8029.57|8029.57|0
1653474740000|2022-05-25 10:32:20|8031.02|8031.02|8030.99|8030.99|8031.02|8031.02|8030.99|8030.99|0
1653474750000|2022-05-25 10:32:30|8031.06|8031.06|8035.01|8035.01|8035.01|8035.01|8031.06|8031.06|0
1653474760000|2022-05-25 10:32:40|8034.45|8034.45|8034.41|8034.41|8034.52|8034.52|8034.41|8034.41|0
1653474770000|2022-05-25 10:32:50|8034.12|8034.12|8031.9|8031.9|8034.12|8034.12|8031.62|8031.62|0
1653474780000|2022-05-25 10:33:00|8031.62|8031.62|8031.62|8031.62|8031.62|8031.62|8031.62|8031.62|0
1653474790000|2022-05-25 10:33:10|8031.58|8031.58|8031.62|8031.62|8031.62|8031.62|8031.34|8031.34|0
1653474800000|2022-05-25 10:33:20|8031.9|8031.9|8031.62|8031.62|8031.9|8031.9|8031.62|8031.62|0
1653474820000|2022-05-25 10:33:40|8031.34|8031.34|8031.34|8031.34|8032.47|8032.47|8031.34|8031.34|0
1653474830000|2022-05-25 10:33:50|8032.47|8032.47|8032.47|8032.47|8032.47|8032.47|8032.47|8032.47|0
1653474850000|2022-05-25 10:34:10|8032.75|8032.75|8033.88|8033.88|8033.88|8033.88|8032.75|8032.75|0
1653474870000|2022-05-25 10:34:30|8035.01|8035.01|8035.01|8035.01|8035.01|8035.01|8035.01|8035.01|0
1653474880000|2022-05-25 10:34:40|8034.99|8034.99|8034.99|8034.99|8034.99|8034.99|8034.99|8034.99|0
1653474890000|2022-05-25 10:34:50|8034.42|8034.42|8034.7|8034.7|8034.7|8034.7|8034.42|8034.42|0
1653474910000|2022-05-25 10:35:10|8034.99|8034.99|8036.12|8036.12|8036.12|8036.12|8034.99|8034.99|0
1653474920000|2022-05-25 10:35:20|8035.83|8035.83|8036.12|8036.12|8036.12|8036.12|8035.83|8035.83|0
1653474930000|2022-05-25 10:35:30|8035.83|8035.83|8036.1|8036.1|8036.4|8036.4|8035.82|8035.82|0
1653474940000|2022-05-25 10:35:40|8034.69|8034.69|8032.99|8032.99|8034.69|8034.69|8032.99|8032.99|0
1653474960000|2022-05-25 10:36:00|8034.12|8034.12|8034.12|8034.12|8034.12|8034.12|8034.12|8034.12|0
1653474970000|2022-05-25 10:36:10|8034.17|8034.17|8035.87|8035.87|8035.87|8035.87|8034.17|8034.17|0
1653475000000|2022-05-25 10:36:40|8037|8037|8037|8037|8037|8037|8037|8037|0
1653475020000|2022-05-25 10:37:00|8037.02|8037.02|8037.32|8037.32|8037.32|8037.32|8037.02|8037.02|0
1653475030000|2022-05-25 10:37:10|8037.25|8037.25|8037.23|8037.23|8037.25|8037.25|8037.23|8037.23|0
1653475040000|2022-05-25 10:37:20|8036.94|8036.94|8036.94|8036.94|8036.94|8036.94|8036.94|8036.94|0
1653475050000|2022-05-25 10:37:30|8035.81|8035.81|8035.81|8035.81|8035.81|8035.81|8035.81|8035.81|0
1653475060000|2022-05-25 10:37:40|8035.25|8035.25|8036.38|8036.38|8036.38|8036.38|8035.25|8035.25|0
1653475070000|2022-05-25 10:37:50|8036.35|8036.35|8035.26|8035.26|8036.39|8036.39|8035.26|8035.26|0
1653475080000|2022-05-25 10:38:00|8035.54|8035.54|8036.69|8036.69|8036.69|8036.69|8035.52|8035.52|0
1653475100000|2022-05-25 10:38:20|8037.25|8037.25|8036.96|8036.96|8037.25|8037.25|8036.95|8036.95|0
1653475110000|2022-05-25 10:38:30|8036.68|8036.68|8034.42|8034.42|8036.68|8036.68|8034.14|8034.14|0
1653475120000|2022-05-25 10:38:40|8033.85|8033.85|8033.86|8033.86|8033.86|8033.86|8033.85|8033.85|0
1653475140000|2022-05-25 10:39:00|8033.92|8033.92|8034.2|8034.2|8034.2|8034.2|8033.92|8033.92|0
1653475150000|2022-05-25 10:39:10|8034.22|8034.22|8034.22|8034.22|8034.22|8034.22|8034.22|8034.22|0
1653475160000|2022-05-25 10:39:20|8034.24|8034.24|8034.81|8034.81|8034.81|8034.81|8034.24|8034.24|0
1653475170000|2022-05-25 10:39:30|8034.78|8034.78|8034.16|8034.16|8034.78|8034.78|8034.16|8034.16|0
1653475180000|2022-05-25 10:39:40|8034.15|8034.15|8034.15|8034.15|8034.15|8034.15|8034.15|8034.15|0
1653475190000|2022-05-25 10:39:50|8034.13|8034.13|8034.13|8034.13|8034.13|8034.13|8034.13|8034.13|0
1653475200000|2022-05-25 10:40:00|8034.14|8034.14|8033.86|8033.86|8034.99|8034.99|8033.86|8033.86|0
1653475210000|2022-05-25 10:40:10|8032.74|8032.74|8031.04|8031.04|8032.74|8032.74|8031.04|8031.04|0
1653475220000|2022-05-25 10:40:20|8031.07|8031.07|8029.94|8029.94|8031.07|8031.07|8029.94|8029.94|0
1653475230000|2022-05-25 10:40:30|8031.07|8031.07|8031.07|8031.07|8031.07|8031.07|8031.07|8031.07|0
1653475240000|2022-05-25 10:40:40|8031.63|8031.63|8032.78|8032.78|8032.78|8032.78|8031.63|8031.63|0
1653475250000|2022-05-25 10:40:50|8032.5|8032.5|8032.46|8032.46|8032.5|8032.5|8032.46|8032.46|0
1653475260000|2022-05-25 10:41:00|8032.74|8032.74|8032.66|8032.66|8032.74|8032.74|8032.66|8032.66|0
1653475270000|2022-05-25 10:41:10|8032.69|8032.69|8032.69|8032.69|8032.69|8032.69|8032.69|8032.69|0
1653475290000|2022-05-25 10:41:30|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|0
1653475300000|2022-05-25 10:41:40|8032.69|8032.69|8032.69|8032.69|8032.69|8032.69|8032.69|8032.69|0
1653475310000|2022-05-25 10:41:50|8032.41|8032.41|8032.13|8032.13|8032.41|8032.41|8032.13|8032.13|0
1653475340000|2022-05-25 10:42:20|8032.41|8032.41|8032.63|8032.63|8032.69|8032.69|8032.41|8032.41|0
1653475350000|2022-05-25 10:42:30|8032.35|8032.35|8032.41|8032.41|8032.41|8032.41|8032.35|8032.35|0
1653475360000|2022-05-25 10:42:40|8032.35|8032.35|8032.35|8032.35|8032.35|8032.35|8032.35|8032.35|0
1653475370000|2022-05-25 10:42:50|8032.33|8032.33|8032.34|8032.34|8032.41|8032.41|8032.33|8032.33|0
1653475380000|2022-05-25 10:43:00|8032.38|8032.38|8029.74|8029.74|8032.44|8032.44|8029.74|8029.74|0
1653475390000|2022-05-25 10:43:10|8029.46|8029.46|8029.49|8029.49|8029.49|8029.49|8029.46|8029.46|0
1653475400000|2022-05-25 10:43:20|8029.54|8029.54|8029.48|8029.48|8029.54|8029.54|8029.48|8029.48|0
1653475410000|2022-05-25 10:43:30|8029.49|8029.49|8029.79|8029.79|8029.79|8029.79|8029.49|8029.49|0
1653475430000|2022-05-25 10:43:50|8029.5|8029.5|8030.63|8030.63|8030.63|8030.63|8029.5|8029.5|0
1653475440000|2022-05-25 10:44:00|8030.35|8030.35|8030.35|8030.35|8030.35|8030.35|8030.35|8030.35|0
1653475450000|2022-05-25 10:44:10|8030.63|8030.63|8030.63|8030.63|8030.63|8030.63|8030.63|8030.63|0
1653475460000|2022-05-25 10:44:20|8030.92|8030.92|8030.92|8030.92|8030.92|8030.92|8030.92|8030.92|0
1653475490000|2022-05-25 10:44:50|8030.9|8030.9|8030.87|8030.87|8030.9|8030.9|8030.83|8030.83|0
1653475500000|2022-05-25 10:45:00|8030.91|8030.91|8030.62|8030.62|8030.91|8030.91|8030.62|8030.62|0
1653475510000|2022-05-25 10:45:10|8029.5|8029.5|8029.5|8029.5|8029.5|8029.5|8029.5|8029.5|0
1653475520000|2022-05-25 10:45:20|8029.59|8029.59|8029.56|8029.56|8029.61|8029.61|8029.56|8029.56|0
1653475530000|2022-05-25 10:45:30|8029.67|8029.67|8029.67|8029.67|8029.67|8029.67|8029.67|8029.67|0
1653475550000|2022-05-25 10:45:50|8029.63|8029.63|8030.48|8030.48|8030.76|8030.76|8029.63|8029.63|0
1653475570000|2022-05-25 10:46:10|8029.35|8029.35|8029.35|8029.35|8029.35|8029.35|8029.35|8029.35|0
1653475580000|2022-05-25 10:46:20|8029.07|8029.07|8028.5|8028.5|8029.07|8029.07|8028.5|8028.5|0
1653475600000|2022-05-25 10:46:40|8029.07|8029.07|8027.44|8027.44|8029.07|8029.07|8027.09|8027.09|0
1653475610000|2022-05-25 10:46:50|8027.16|8027.16|8029.7|8029.7|8029.7|8029.7|8027.16|8027.16|0
1653475620000|2022-05-25 10:47:00|8030.07|8030.07|8030.07|8030.07|8030.35|8030.35|8030.07|8030.07|0
1653475630000|2022-05-25 10:47:10|8030.08|8030.08|8030.15|8030.15|8030.15|8030.15|8030.08|8030.08|0
1653475680000|2022-05-25 10:48:00|8030.44|8030.44|8029.31|8029.31|8030.44|8030.44|8029.31|8029.31|0
1653475690000|2022-05-25 10:48:10|8029.23|8029.23|8030.36|8030.36|8030.36|8030.36|8029.23|8029.23|0
1653475700000|2022-05-25 10:48:20|8031.77|8031.77|8034.63|8034.63|8034.63|8034.63|8031.77|8031.77|0
1653475720000|2022-05-25 10:48:40|8034.92|8034.92|8034.07|8034.07|8034.92|8034.92|8034.07|8034.07|0
1653475730000|2022-05-25 10:48:50|8034.13|8034.13|8034.39|8034.39|8034.41|8034.41|8034.13|8034.13|0
1653475740000|2022-05-25 10:49:00|8034.41|8034.41|8033.85|8033.85|8034.41|8034.41|8033.85|8033.85|0
1653475750000|2022-05-25 10:49:10|8033.28|8033.28|8033.28|8033.28|8033.28|8033.28|8033.28|8033.28|0
1653475760000|2022-05-25 10:49:20|8032.71|8032.71|8031.58|8031.58|8032.71|8032.71|8031.58|8031.58|0
1653475770000|2022-05-25 10:49:30|8033|8033|8033|8033|8033|8033|8031.87|8031.87|0
1653475780000|2022-05-25 10:49:40|8032.71|8032.71|8032.71|8032.71|8033|8033|8032.71|8032.71|0
1653475790000|2022-05-25 10:49:50|8032.68|8032.68|8032.66|8032.66|8032.68|8032.68|8032.66|8032.66|0
1653475800000|2022-05-25 10:50:00|8032.37|8032.37|8031.15|8031.15|8032.37|8032.37|8031.15|8031.15|0
1653475810000|2022-05-25 10:50:10|8031.43|8031.43|8031.72|8031.72|8031.72|8031.72|8031.43|8031.43|0
1653475820000|2022-05-25 10:50:20|8031.43|8031.43|8033.13|8033.13|8033.13|8033.13|8031.43|8031.43|0
1653475830000|2022-05-25 10:50:30|8032.84|8032.84|8033.13|8033.13|8033.13|8033.13|8032.84|8032.84|0
1653475870000|2022-05-25 10:51:10|8032.87|8032.87|8032.87|8032.87|8032.87|8032.87|8032.87|8032.87|0
1653475880000|2022-05-25 10:51:20|8032.9|8032.9|8032.9|8032.9|8032.9|8032.9|8032.9|8032.9|0
1653475890000|2022-05-25 10:51:30|8032.91|8032.91|8032.91|8032.91|8032.91|8032.91|8032.91|8032.91|0
1653475900000|2022-05-25 10:51:40|8032.63|8032.63|8032.6|8032.6|8032.63|8032.63|8032.6|8032.6|0
1653475920000|2022-05-25 10:52:00|8032.32|8032.32|8031.48|8031.48|8032.32|8032.32|8031.48|8031.48|0
1653475930000|2022-05-25 10:52:10|8031.77|8031.77|8032.04|8032.04|8032.04|8032.04|8031.75|8031.75|0
1653475940000|2022-05-25 10:52:20|8031.19|8031.19|8031.19|8031.19|8031.19|8031.19|8031.19|8031.19|0
1653475950000|2022-05-25 10:52:30|8030.06|8030.06|8030.06|8030.06|8030.06|8030.06|8030.06|8030.06|0
1653475960000|2022-05-25 10:52:40|8030|8030|8031.12|8031.12|8031.12|8031.12|8029.94|8029.94|0
1653475970000|2022-05-25 10:52:50|8031.97|8031.97|8032.61|8032.61|8032.61|8032.61|8031.97|8031.97|0
1653475980000|2022-05-25 10:53:00|8030.63|8030.63|8031.2|8031.2|8031.2|8031.2|8030.63|8030.63|0
1653476000000|2022-05-25 10:53:20|8031.16|8031.16|8031.42|8031.42|8031.46|8031.46|8031.16|8031.16|0
1653476010000|2022-05-25 10:53:30|8030.57|8030.57|8030.45|8030.45|8030.57|8030.57|8030.45|8030.45|0
1653476030000|2022-05-25 10:53:50|8030.73|8030.73|8030.73|8030.73|8030.73|8030.73|8030.73|8030.73|0
1653476040000|2022-05-25 10:54:00|8031.01|8031.01|8031.3|8031.3|8031.3|8031.3|8031.01|8031.01|0
1653476050000|2022-05-25 10:54:10|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|0
1653476070000|2022-05-25 10:54:30|8032.71|8032.71|8033.05|8033.05|8033.05|8033.05|8032.71|8032.71|0
1653476080000|2022-05-25 10:54:40|8032.2|8032.2|8031.64|8031.64|8032.2|8032.2|8031.35|8031.35|0
1653476090000|2022-05-25 10:54:50|8031.92|8031.92|8033.05|8033.05|8033.05|8033.05|8031.92|8031.92|0
1653476110000|2022-05-25 10:55:10|8031.35|8031.35|8031.03|8031.03|8031.35|8031.35|8031.03|8031.03|0
1653476120000|2022-05-25 10:55:20|8030.75|8030.75|8030.69|8030.69|8030.75|8030.75|8030.69|8030.69|0
1653476150000|2022-05-25 10:55:50|8030.97|8030.97|8030.97|8030.97|8030.97|8030.97|8030.97|8030.97|0
1653476160000|2022-05-25 10:56:00|8031.54|8031.54|8031.26|8031.26|8031.54|8031.54|8031.26|8031.26|0
1653476180000|2022-05-25 10:56:20|8030.97|8030.97|8030.97|8030.97|8030.97|8030.97|8030.97|8030.97|0
1653476190000|2022-05-25 10:56:30|8031.01|8031.01|8030.93|8030.93|8031.01|8031.01|8030.93|8030.93|0
1653476210000|2022-05-25 10:56:50|8030.89|8030.89|8030.58|8030.58|8030.89|8030.89|8030.58|8030.58|0
1653476220000|2022-05-25 10:57:00|8030.3|8030.3|8030.58|8030.58|8030.58|8030.58|8030.3|8030.3|0
1653476230000|2022-05-25 10:57:10|8030.87|8030.87|8030.87|8030.87|8030.87|8030.87|8030.87|8030.87|0
1653476250000|2022-05-25 10:57:30|8030.3|8030.3|8030.3|8030.3|8030.3|8030.3|8030.3|8030.3|0
1653476260000|2022-05-25 10:57:40|8030.58|8030.58|8030.68|8030.68|8030.68|8030.68|8030.58|8030.58|0
1653476270000|2022-05-25 10:57:50|8030.4|8030.4|8030.43|8030.43|8030.43|8030.43|8030.4|8030.4|0
1653476280000|2022-05-25 10:58:00|8030.5|8030.5|8031.62|8031.62|8031.62|8031.62|8030.5|8030.5|0
1653476290000|2022-05-25 10:58:10|8031.66|8031.66|8030.85|8030.85|8031.98|8031.98|8030.28|8030.28|0
1653476300000|2022-05-25 10:58:20|8031.98|8031.98|8035.1|8035.1|8035.1|8035.1|8031.98|8031.98|0
1653476310000|2022-05-25 10:58:30|8035.18|8035.18|8035.22|8035.22|8035.22|8035.22|8035.18|8035.18|0
1653476320000|2022-05-25 10:58:40|8036.35|8036.35|8037.48|8037.48|8037.48|8037.48|8036.06|8036.06|0
1653476330000|2022-05-25 10:58:50|8038.61|8038.61|8038.07|8038.07|8038.89|8038.89|8038.07|8038.07|0
1653476340000|2022-05-25 10:59:00|8036.94|8036.94|8036.94|8036.94|8036.94|8036.94|8036.38|8036.38|0
1653476350000|2022-05-25 10:59:10|8035.82|8035.82|8035.82|8035.82|8035.82|8035.82|8035.82|8035.82|0
1653476360000|2022-05-25 10:59:20|8039.2|8039.2|8040.9|8040.9|8040.9|8040.9|8039.2|8039.2|0
1653476370000|2022-05-25 10:59:30|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|0
1653476380000|2022-05-25 10:59:40|8043.16|8043.16|8043.16|8043.16|8043.16|8043.16|8043.16|8043.16|0
1653476390000|2022-05-25 10:59:50|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|8042.87|0
1653476400000|2022-05-25 11:00:00|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|0
1653476410000|2022-05-25 11:00:10|8042.03|8042.03|8040.33|8040.33|8042.03|8042.03|8040.05|8040.05|0
1653476420000|2022-05-25 11:00:20|8040.61|8040.61|8040.61|8040.61|8040.61|8040.61|8040.61|8040.61|0
1653476430000|2022-05-25 11:00:30|8041.46|8041.46|8043.44|8043.44|8043.44|8043.44|8041.46|8041.46|0
1653476440000|2022-05-25 11:00:40|8044.57|8044.57|8044.86|8044.86|8044.86|8044.86|8044.57|8044.57|0
1653476450000|2022-05-25 11:00:50|8045.14|8045.14|8045.14|8045.14|8045.14|8045.14|8045.14|8045.14|0
1653476460000|2022-05-25 11:01:00|8046.55|8046.55|8046.55|8046.55|8046.83|8046.83|8046.55|8046.55|0
1653476470000|2022-05-25 11:01:10|8045.42|8045.42|8042.88|8042.88|8045.42|8045.42|8042.88|8042.88|0
1653476480000|2022-05-25 11:01:20|8042.03|8042.03|8040.01|8040.01|8042.03|8042.03|8040.01|8040.01|0
1653476490000|2022-05-25 11:01:30|8040.58|8040.58|8043.12|8043.12|8043.12|8043.12|8040.58|8040.58|0
1653476500000|2022-05-25 11:01:40|8043.4|8043.4|8043.12|8043.12|8043.69|8043.69|8043.12|8043.12|0
1653476510000|2022-05-25 11:01:50|8043.4|8043.4|8043.4|8043.4|8043.69|8043.69|8043.4|8043.4|0
1653476520000|2022-05-25 11:02:00|8043.69|8043.69|8044.77|8044.77|8044.77|8044.77|8043.38|8043.38|0
1653476530000|2022-05-25 11:02:10|8045.89|8045.89|8045.89|8045.89|8045.89|8045.89|8045.86|8045.86|0
1653476540000|2022-05-25 11:02:20|8042.79|8042.79|8041.94|8041.94|8043.07|8043.07|8041.94|8041.94|0
1653476550000|2022-05-25 11:02:30|8043.07|8043.07|8041.94|8041.94|8043.07|8043.07|8041.94|8041.94|0
1653476570000|2022-05-25 11:02:50|8041.66|8041.66|8042.79|8042.79|8042.79|8042.79|8041.66|8041.66|0
1653476580000|2022-05-25 11:03:00|8043.07|8043.07|8043|8043|8044.12|8044.12|8043|8043|0
1653476600000|2022-05-25 11:03:20|8043.28|8043.28|8041.27|8041.27|8043.28|8043.28|8041.27|8041.27|0
1653476610000|2022-05-25 11:03:30|8040.14|8040.14|8040.38|8040.38|8040.38|8040.38|8040.1|8040.1|0
1653476620000|2022-05-25 11:03:40|8041.51|8041.51|8041.51|8041.51|8041.51|8041.51|8041.51|8041.51|0
1653476630000|2022-05-25 11:03:50|8041.8|8041.8|8041.8|8041.8|8041.8|8041.8|8041.8|8041.8|0
1653476650000|2022-05-25 11:04:10|8041.51|8041.51|8040.45|8040.45|8041.58|8041.58|8040.45|8040.45|0
1653476660000|2022-05-25 11:04:20|8041.58|8041.58|8041.58|8041.58|8041.58|8041.58|8041.58|8041.58|0
1653476690000|2022-05-25 11:04:50|8041.87|8041.87|8041.87|8041.87|8041.87|8041.87|8041.87|8041.87|0
1653476710000|2022-05-25 11:05:10|8041.82|8041.82|8041.82|8041.82|8042.11|8042.11|8041.82|8041.82|0
1653476720000|2022-05-25 11:05:20|8041.79|8041.79|8041.71|8041.71|8041.79|8041.79|8041.65|8041.65|0
1653476730000|2022-05-25 11:05:30|8041.99|8041.99|8041.96|8041.96|8041.99|8041.99|8041.96|8041.96|0
1653476780000|2022-05-25 11:06:20|8041.68|8041.68|8041.68|8041.68|8041.68|8041.68|8041.68|8041.68|0
1653476790000|2022-05-25 11:06:30|8041.64|8041.64|8041.64|8041.64|8041.92|8041.92|8041.36|8041.36|0
1653476800000|2022-05-25 11:06:40|8041.92|8041.92|8042.77|8042.77|8042.77|8042.77|8041.64|8041.64|0
1653476810000|2022-05-25 11:06:50|8041.64|8041.64|8041.39|8041.39|8041.96|8041.96|8041.39|8041.39|0
1653476820000|2022-05-25 11:07:00|8042.24|8042.24|8042.24|8042.24|8042.24|8042.24|8042.24|8042.24|0
1653476830000|2022-05-25 11:07:10|8044.5|8044.5|8045.63|8045.63|8045.63|8045.63|8044.5|8044.5|0
1653476840000|2022-05-25 11:07:20|8046.76|8046.76|8047.89|8047.89|8047.89|8047.89|8046.76|8046.76|0
1653476860000|2022-05-25 11:07:40|8048.46|8048.46|8048.46|8048.46|8048.46|8048.46|8048.46|8048.46|0
1653476870000|2022-05-25 11:07:50|8047.33|8047.33|8047.89|8047.89|8048.46|8048.46|8047.33|8047.33|0
1653476880000|2022-05-25 11:08:00|8046.76|8046.76|8046.69|8046.69|8046.76|8046.76|8044.43|8044.43|0
1653476890000|2022-05-25 11:08:10|8046.73|8046.73|8045.03|8045.03|8046.73|8046.73|8045.03|8045.03|0
1653476900000|2022-05-25 11:08:20|8044.75|8044.75|8043.58|8043.58|8044.75|8044.75|8043.58|8043.58|0
1653476910000|2022-05-25 11:08:30|8043.48|8043.48|8043.58|8043.58|8043.58|8043.58|8043.48|8043.48|0
1653476930000|2022-05-25 11:08:50|8043.56|8043.56|8043.56|8043.56|8043.56|8043.56|8043.56|8043.56|0
1653476950000|2022-05-25 11:09:10|8043.55|8043.55|8043.5|8043.5|8043.55|8043.55|8043.5|8043.5|0
1653476970000|2022-05-25 11:09:30|8043.46|8043.46|8043.46|8043.46|8043.46|8043.46|8043.46|8043.46|0
1653476980000|2022-05-25 11:09:40|8043.49|8043.49|8043.49|8043.49|8043.5|8043.5|8043.49|8043.49|0
1653476990000|2022-05-25 11:09:50|8043.77|8043.77|8043.77|8043.77|8043.77|8043.77|8043.77|8043.77|0
1653477000000|2022-05-25 11:10:00|8043.81|8043.81|8043.73|8043.73|8043.81|8043.81|8043.73|8043.73|0
1653477010000|2022-05-25 11:10:10|8043.44|8043.44|8041.12|8041.12|8043.44|8043.44|8041.06|8041.06|0
1653477020000|2022-05-25 11:10:20|8041.4|8041.4|8040.23|8040.23|8041.4|8041.4|8040.23|8040.23|0
1653477030000|2022-05-25 11:10:30|8039.1|8039.1|8040.23|8040.23|8040.23|8040.23|8039.1|8039.1|0
1653477040000|2022-05-25 11:10:40|8039.95|8039.95|8040.54|8040.54|8040.54|8040.54|8039.95|8039.95|0
1653477050000|2022-05-25 11:10:50|8041.67|8041.67|8041.65|8041.65|8041.67|8041.67|8041.65|8041.65|0
1653477090000|2022-05-25 11:11:30|8041.93|8041.93|8042.22|8042.22|8042.22|8042.22|8041.93|8041.93|0
1653477100000|2022-05-25 11:11:40|8042.19|8042.19|8042.17|8042.17|8042.19|8042.19|8042.17|8042.17|0
1653477110000|2022-05-25 11:11:50|8041.88|8041.88|8041.86|8041.86|8041.88|8041.88|8041.82|8041.82|0
1653477120000|2022-05-25 11:12:00|8041.9|8041.9|8040.68|8040.68|8041.9|8041.9|8040.68|8040.68|0
1653477140000|2022-05-25 11:12:20|8040.71|8040.71|8040.46|8040.46|8040.74|8040.74|8040.46|8040.46|0
1653477150000|2022-05-25 11:12:30|8041.59|8041.59|8040.16|8040.16|8041.59|8041.59|8040.16|8040.16|0
1653477160000|2022-05-25 11:12:40|8039.88|8039.88|8039.88|8039.88|8041.29|8041.29|8039.88|8039.88|0
1653477170000|2022-05-25 11:12:50|8039.6|8039.6|8039.6|8039.6|8039.6|8039.6|8039.6|8039.6|0
1653477180000|2022-05-25 11:13:00|8039.63|8039.63|8039.7|8039.7|8039.7|8039.7|8039.63|8039.63|0
1653477190000|2022-05-25 11:13:10|8039.98|8039.98|8039.95|8039.95|8039.98|8039.98|8039.95|8039.95|0
1653477200000|2022-05-25 11:13:20|8039.93|8039.93|8039.92|8039.92|8039.93|8039.93|8039.92|8039.92|0
1653477220000|2022-05-25 11:13:40|8040.2|8040.2|8040.2|8040.2|8040.2|8040.2|8040.2|8040.2|0
1653477230000|2022-05-25 11:13:50|8036.81|8036.81|8036.81|8036.81|8036.81|8036.81|8036.81|8036.81|0
1653477240000|2022-05-25 11:14:00|8037.94|8037.94|8036.78|8036.78|8037.94|8037.94|8036.78|8036.78|0
1653477250000|2022-05-25 11:14:10|8037.35|8037.35|8034.22|8034.22|8037.35|8037.35|8034.22|8034.22|0
1653477260000|2022-05-25 11:14:20|8034.27|8034.27|8034.82|8034.82|8035.67|8035.67|8034.26|8034.26|0
1653477270000|2022-05-25 11:14:30|8035.95|8035.95|8035.67|8035.67|8036.23|8036.23|8034.54|8034.54|0
1653477280000|2022-05-25 11:14:40|8033.41|8033.41|8032.84|8032.84|8033.41|8033.41|8031.71|8031.71|0
1653477290000|2022-05-25 11:14:50|8032.55|8032.55|8033.12|8033.12|8033.12|8033.12|8032.55|8032.55|0
1653477300000|2022-05-25 11:15:00|8033.4|8033.4|8033.4|8033.4|8033.4|8033.4|8033.4|8033.4|0
1653477310000|2022-05-25 11:15:10|8033.69|8033.69|8033.94|8033.94|8033.97|8033.97|8033.69|8033.69|0
1653477320000|2022-05-25 11:15:20|8034.22|8034.22|8033.94|8033.94|8034.22|8034.22|8033.94|8033.94|0
1653477330000|2022-05-25 11:15:30|8033.65|8033.65|8033.65|8033.65|8033.65|8033.65|8033.65|8033.65|0
1653477340000|2022-05-25 11:15:40|8033.94|8033.94|8033.94|8033.94|8033.94|8033.94|8033.94|8033.94|0
1653477350000|2022-05-25 11:15:50|8034.22|8034.22|8033.92|8033.92|8034.22|8034.22|8033.92|8033.92|0
1653477360000|2022-05-25 11:16:00|8033.95|8033.95|8033.92|8033.92|8033.95|8033.95|8033.64|8033.64|0
1653477370000|2022-05-25 11:16:10|8035.05|8035.05|8038.44|8038.44|8038.44|8038.44|8035.05|8035.05|0
1653477380000|2022-05-25 11:16:20|8037.31|8037.31|8037.36|8037.36|8037.36|8037.36|8037.31|8037.31|0
1653477390000|2022-05-25 11:16:30|8037.08|8037.08|8037.37|8037.37|8037.37|8037.37|8037.08|8037.08|0
1653477400000|2022-05-25 11:16:40|8037.44|8037.44|8039.71|8039.71|8039.71|8039.71|8037.44|8037.44|0
1653477410000|2022-05-25 11:16:50|8039.69|8039.69|8038.28|8038.28|8039.69|8039.69|8038.28|8038.28|0
1653477430000|2022-05-25 11:17:10|8038.29|8038.29|8037.16|8037.16|8038.29|8038.29|8037.16|8037.16|0
1653477440000|2022-05-25 11:17:20|8037.17|8037.17|8036.81|8036.81|8037.17|8037.17|8036.81|8036.81|0
1653477450000|2022-05-25 11:17:30|8037.38|8037.38|8037.46|8037.46|8037.53|8037.53|8037.38|8037.38|0
1653477460000|2022-05-25 11:17:40|8038.59|8038.59|8038.59|8038.59|8038.59|8038.59|8038.59|8038.59|0
1653477470000|2022-05-25 11:17:50|8039.16|8039.16|8039.16|8039.16|8039.16|8039.16|8039.16|8039.16|0
1653477480000|2022-05-25 11:18:00|8038.03|8038.03|8036.61|8036.61|8038.03|8038.03|8036.61|8036.61|0
1653477490000|2022-05-25 11:18:10|8036.33|8036.33|8033.79|8033.79|8036.33|8036.33|8033.79|8033.79|0
1653477500000|2022-05-25 11:18:20|8035.77|8035.77|8038.91|8038.91|8038.91|8038.91|8035.77|8035.77|0
1653477510000|2022-05-25 11:18:30|8038.83|8038.83|8036.85|8036.85|8038.83|8038.83|8035.71|8035.71|0
1653477520000|2022-05-25 11:18:40|8036.56|8036.56|8035.15|8035.15|8036.56|8036.56|8035.15|8035.15|0
1653477530000|2022-05-25 11:18:50|8034.86|8034.86|8034.86|8034.86|8034.86|8034.86|8034.86|8034.86|0
1653477540000|2022-05-25 11:19:00|8034.58|8034.58|8034.86|8034.86|8034.86|8034.86|8034.58|8034.58|0
1653477550000|2022-05-25 11:19:10|8035.15|8035.15|8035.15|8035.15|8035.15|8035.15|8035.15|8035.15|0
1653477560000|2022-05-25 11:19:20|8034.86|8034.86|8034.84|8034.84|8034.86|8034.86|8034.27|8034.27|0
1653477570000|2022-05-25 11:19:30|8033.99|8033.99|8032.01|8032.01|8034.27|8034.27|8032.01|8032.01|0
1653477580000|2022-05-25 11:19:40|8033.14|8033.14|8032.56|8032.56|8033.41|8033.41|8032.56|8032.56|0
1653477590000|2022-05-25 11:19:50|8032.58|8032.58|8032.58|8032.58|8032.58|8032.58|8032.58|8032.58|0
1653477600000|2022-05-25 11:20:00|8032.56|8032.56|8031.43|8031.43|8032.56|8032.56|8031.43|8031.43|0
1653477610000|2022-05-25 11:20:10|8031.49|8031.49|8032.84|8032.84|8032.84|8032.84|8031.49|8031.49|0
1653477620000|2022-05-25 11:20:20|8032.96|8032.96|8032.88|8032.88|8032.97|8032.97|8032.88|8032.88|0
1653477630000|2022-05-25 11:20:30|8032.32|8032.32|8032.31|8032.31|8032.6|8032.6|8032.31|8032.31|0
1653477640000|2022-05-25 11:20:40|8031.18|8031.18|8031.18|8031.18|8031.18|8031.18|8031.18|8031.18|0
1653477650000|2022-05-25 11:20:50|8031.15|8031.15|8031.14|8031.14|8031.21|8031.21|8031.14|8031.14|0
1653477660000|2022-05-25 11:21:00|8031.42|8031.42|8030.57|8030.57|8031.42|8031.42|8030.57|8030.57|0
1653477670000|2022-05-25 11:21:10|8028.31|8028.31|8031.14|8031.14|8031.14|8031.14|8028.31|8028.31|0
1653477690000|2022-05-25 11:21:30|8031.17|8031.17|8031.21|8031.21|8031.21|8031.21|8031.17|8031.17|0
1653477700000|2022-05-25 11:21:40|8031.19|8031.19|8031.23|8031.23|8031.23|8031.23|8031.19|8031.19|0
1653477710000|2022-05-25 11:21:50|8031.2|8031.2|8031.2|8031.2|8031.2|8031.2|8031.2|8031.2|0
1653477720000|2022-05-25 11:22:00|8031.48|8031.48|8032.33|8032.33|8032.33|8032.33|8031.48|8031.48|0
1653477730000|2022-05-25 11:22:10|8032.28|8032.28|8029.18|8029.18|8032.28|8032.28|8029.18|8029.18|0
1653477740000|2022-05-25 11:22:20|8028.89|8028.89|8023.21|8023.21|8028.89|8028.89|8019.58|8019.58|0
1653477750000|2022-05-25 11:22:30|8024.34|8024.34|8025.47|8025.47|8025.47|8025.47|8022.08|8022.08|0
1653477760000|2022-05-25 11:22:40|8025.75|8025.75|8025.75|8025.75|8025.75|8025.75|8025.75|8025.75|0
1653477780000|2022-05-25 11:23:00|8025.79|8025.79|8025.2|8025.2|8025.79|8025.79|8025.2|8025.2|0
1653477790000|2022-05-25 11:23:10|8024.92|8024.92|8024.92|8024.92|8024.92|8024.92|8024.92|8024.92|0
1653477800000|2022-05-25 11:23:20|8024.9|8024.9|8023.77|8023.77|8024.9|8024.9|8023.77|8023.77|0
1653477810000|2022-05-25 11:23:30|8024.9|8024.9|8024.29|8024.29|8024.9|8024.9|8024.29|8024.29|0
1653477820000|2022-05-25 11:23:40|8024.57|8024.57|8025.7|8025.7|8025.7|8025.7|8024.57|8024.57|0
1653477850000|2022-05-25 11:24:10|8025.65|8025.65|8025.37|8025.37|8025.65|8025.65|8025.37|8025.37|0
1653477860000|2022-05-25 11:24:20|8025.33|8025.33|8025.33|8025.33|8025.33|8025.33|8024.2|8024.2|0
1653477870000|2022-05-25 11:24:30|8025.61|8025.61|8026.8|8026.8|8026.8|8026.8|8025.61|8025.61|0
1653477890000|2022-05-25 11:24:50|8026.24|8026.24|8025.67|8025.67|8027.09|8027.09|8025.39|8025.39|0
1653477900000|2022-05-25 11:25:00|8025.63|8025.63|8025.63|8025.63|8025.63|8025.63|8025.63|8025.63|0
1653477910000|2022-05-25 11:25:10|8025.91|8025.91|8025.91|8025.91|8025.91|8025.91|8025.91|8025.91|0
1653477920000|2022-05-25 11:25:20|8024.78|8024.78|8024.78|8024.78|8024.78|8024.78|8024.78|8024.78|0
1653477930000|2022-05-25 11:25:30|8025.06|8025.06|8025.06|8025.06|8025.06|8025.06|8025.06|8025.06|0
1653477940000|2022-05-25 11:25:40|8025.04|8025.04|8025.06|8025.06|8025.06|8025.06|8025.04|8025.04|0
1653477950000|2022-05-25 11:25:50|8024.78|8024.78|8024.96|8024.96|8024.96|8024.96|8024.78|8024.78|0
1653477960000|2022-05-25 11:26:00|8023.83|8023.83|8022.41|8022.41|8023.83|8023.83|8022.41|8022.41|0
1653477970000|2022-05-25 11:26:10|8021.29|8021.29|8021|8021|8021.29|8021.29|8021|8021|0
1653477980000|2022-05-25 11:26:20|8020.72|8020.72|8020.72|8020.72|8020.72|8020.72|8020.72|8020.72|0
1653478000000|2022-05-25 11:26:40|8019.59|8019.59|8019.62|8019.62|8019.62|8019.62|8019.59|8019.59|0
1653478010000|2022-05-25 11:26:50|8019.52|8019.52|8019.52|8019.52|8019.52|8019.52|8019.52|8019.52|0
1653478020000|2022-05-25 11:27:00|8017.26|8017.26|8017.73|8017.73|8018.92|8018.92|8017.26|8017.26|0
1653478030000|2022-05-25 11:27:10|8017.7|8017.7|8019.08|8019.08|8019.08|8019.08|8017.66|8017.66|0
1653478050000|2022-05-25 11:27:30|8019.11|8019.11|8019.08|8019.08|8019.11|8019.11|8019.08|8019.08|0
1653478060000|2022-05-25 11:27:40|8019.37|8019.37|8019.65|8019.65|8019.65|8019.65|8019.37|8019.37|0
1653478070000|2022-05-25 11:27:50|8020.78|8020.78|8020.22|8020.22|8021.06|8021.06|8019.93|8019.93|0
1653478080000|2022-05-25 11:28:00|8019.09|8019.09|8019.09|8019.09|8019.09|8019.09|8019.09|8019.09|0
1653478100000|2022-05-25 11:28:20|8017.96|8017.96|8016.83|8016.83|8017.96|8017.96|8016.83|8016.83|0
1653478110000|2022-05-25 11:28:30|8016.55|8016.55|8016.55|8016.55|8016.83|8016.83|8016.55|8016.55|0
1653478120000|2022-05-25 11:28:40|8016.83|8016.83|8016.83|8016.83|8016.83|8016.83|8016.83|8016.83|0
1653478130000|2022-05-25 11:28:50|8017.12|8017.12|8019.37|8019.37|8019.37|8019.37|8017.12|8017.12|0
1653478140000|2022-05-25 11:29:00|8018.24|8018.24|8018.28|8018.28|8018.28|8018.28|8018.24|8018.24|0
1653478150000|2022-05-25 11:29:10|8018.24|8018.24|8021.39|8021.39|8021.39|8021.39|8018.24|8018.24|0
1653478160000|2022-05-25 11:29:20|8021.34|8021.34|8021.9|8021.9|8023.03|8023.03|8021.34|8021.34|0
1653478170000|2022-05-25 11:29:30|8021.62|8021.62|8021.62|8021.62|8021.62|8021.62|8021.62|8021.62|0
1653478200000|2022-05-25 11:30:00|8020.49|8020.49|8021.66|8021.66|8021.94|8021.94|8020.49|8020.49|0
1653478210000|2022-05-25 11:30:10|8020.53|8020.53|8021.66|8021.66|8022.79|8022.79|8020.53|8020.53|0
1653478220000|2022-05-25 11:30:20|8021.38|8021.38|8021.38|8021.38|8021.38|8021.38|8020.81|8020.81|0
1653478240000|2022-05-25 11:30:40|8021.36|8021.36|8021.29|8021.29|8021.36|8021.36|8021.29|8021.29|0
1653478250000|2022-05-25 11:30:50|8021.33|8021.33|8023.03|8023.03|8023.06|8023.06|8021.33|8021.33|0
1653478260000|2022-05-25 11:31:00|8023.31|8023.31|8024.43|8024.43|8024.44|8024.44|8023.31|8023.31|0
1653478270000|2022-05-25 11:31:10|8024.41|8024.41|8025.83|8025.83|8026.11|8026.11|8024.41|8024.41|0
1653478280000|2022-05-25 11:31:20|8025.86|8025.86|8025.86|8025.86|8025.86|8025.86|8025.86|8025.86|0
1653478290000|2022-05-25 11:31:30|8026.99|8026.99|8025.86|8025.86|8026.99|8026.99|8025.86|8025.86|0
1653478300000|2022-05-25 11:31:40|8026.14|8026.14|8029.02|8029.02|8029.02|8029.02|8026.14|8026.14|0
1653478310000|2022-05-25 11:31:50|8030.15|8030.15|8030.24|8030.24|8030.24|8030.24|8030.15|8030.15|0
1653478320000|2022-05-25 11:32:00|8031.36|8031.36|8032.48|8032.48|8032.49|8032.49|8031.36|8031.36|0
1653478330000|2022-05-25 11:32:10|8032.46|8032.46|8033.02|8033.02|8033.02|8033.02|8032.46|8032.46|0
1653478340000|2022-05-25 11:32:20|8032.46|8032.46|8032.46|8032.46|8032.46|8032.46|8032.46|8032.46|0
1653478370000|2022-05-25 11:32:50|8032.74|8032.74|8034.72|8034.72|8034.72|8034.72|8032.74|8032.74|0
1653478380000|2022-05-25 11:33:00|8035.85|8035.85|8039.11|8039.11|8039.11|8039.11|8035.85|8035.85|0
1653478390000|2022-05-25 11:33:10|8037.98|8037.98|8038.34|8038.34|8040.62|8040.62|8037.98|8037.98|0
1653478400000|2022-05-25 11:33:20|8038.62|8038.62|8038.55|8038.55|8038.88|8038.88|8038.55|8038.55|0
1653478410000|2022-05-25 11:33:30|8038.27|8038.27|8037.42|8037.42|8038.27|8038.27|8036.28|8036.28|0
1653478420000|2022-05-25 11:33:40|8037.13|8037.13|8036.32|8036.32|8037.42|8037.42|8036.28|8036.28|0
1653478430000|2022-05-25 11:33:50|8036.36|8036.36|8037.49|8037.49|8037.49|8037.49|8036.36|8036.36|0
1653478440000|2022-05-25 11:34:00|8036.36|8036.36|8037.49|8037.49|8037.49|8037.49|8036.36|8036.36|0
1653478450000|2022-05-25 11:34:10|8037.42|8037.42|8037.42|8037.42|8037.42|8037.42|8037.42|8037.42|0
1653478460000|2022-05-25 11:34:20|8036.29|8036.29|8032.04|8032.04|8036.29|8036.29|8032.04|8032.04|0
1653478470000|2022-05-25 11:34:30|8032|8032|8032.12|8032.12|8032.29|8032.29|8032|8032|0
1653478480000|2022-05-25 11:34:40|8031.84|8031.84|8024.94|8024.94|8031.84|8031.84|8024.37|8024.37|0
1653478490000|2022-05-25 11:34:50|8025.22|8025.22|8026.34|8026.34|8026.35|8026.35|8025.22|8025.22|0
1653478500000|2022-05-25 11:35:00|8027.47|8027.47|8030.27|8030.27|8030.3|8030.3|8027.47|8027.47|0
1653478510000|2022-05-25 11:35:10|8030.25|8030.25|8027.14|8027.14|8030.25|8030.25|8027.14|8027.14|0
1653478530000|2022-05-25 11:35:30|8027.71|8027.71|8026.02|8026.02|8027.71|8027.71|8026.02|8026.02|0
1653478540000|2022-05-25 11:35:40|8026|8026|8026|8026|8026|8026|8026|8026|0
1653478550000|2022-05-25 11:35:50|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|0
1653478560000|2022-05-25 11:36:00|8025.72|8025.72|8028.82|8028.82|8028.82|8028.82|8025.72|8025.72|0
1653478570000|2022-05-25 11:36:10|8027.7|8027.7|8028.82|8028.82|8028.82|8028.82|8027.7|8027.7|0
1653478580000|2022-05-25 11:36:20|8027.7|8027.7|8027.13|8027.13|8027.7|8027.7|8027.13|8027.13|0
1653478590000|2022-05-25 11:36:30|8027.41|8027.41|8030.52|8030.52|8030.52|8030.52|8027.41|8027.41|0
1653478600000|2022-05-25 11:36:40|8028.82|8028.82|8027.7|8027.7|8028.82|8028.82|8027.7|8027.7|0
1653478630000|2022-05-25 11:37:10|8027.41|8027.41|8025.15|8025.15|8027.41|8027.41|8025.15|8025.15|0
1653478640000|2022-05-25 11:37:20|8024.87|8024.87|8024.87|8024.87|8026.28|8026.28|8024.87|8024.87|0
1653478650000|2022-05-25 11:37:30|8024.59|8024.59|8023.18|8023.18|8024.59|8024.59|8023.18|8023.18|0
1653478660000|2022-05-25 11:37:40|8022.61|8022.61|8022.61|8022.61|8022.61|8022.61|8022.61|8022.61|0
1653478680000|2022-05-25 11:38:00|8022.56|8022.56|8022.57|8022.57|8022.59|8022.59|8022.56|8022.56|0
1653478690000|2022-05-25 11:38:10|8023.7|8023.7|8023.68|8023.68|8023.7|8023.7|8023.68|8023.68|0
1653478700000|2022-05-25 11:38:20|8023.67|8023.67|8024.79|8024.79|8024.79|8024.79|8023.67|8023.67|0
1653478710000|2022-05-25 11:38:30|8024.72|8024.72|8024.43|8024.43|8024.72|8024.72|8024.43|8024.43|0
1653478720000|2022-05-25 11:38:40|8025.56|8025.56|8025.56|8025.56|8025.56|8025.56|8025.56|8025.56|0
1653478750000|2022-05-25 11:39:10|8026.69|8026.69|8027.26|8027.26|8027.26|8027.26|8026.69|8026.69|0
1653478760000|2022-05-25 11:39:20|8027.24|8027.24|8027.18|8027.18|8027.24|8027.24|8027.17|8027.17|0
1653478770000|2022-05-25 11:39:30|8027.2|8027.2|8028.68|8028.68|8028.68|8028.68|8027.19|8027.19|0
1653478780000|2022-05-25 11:39:40|8029.82|8029.82|8029.84|8029.84|8030.97|8030.97|8029.56|8029.56|0
1653478790000|2022-05-25 11:39:50|8029.82|8029.82|8029.8|8029.8|8030.1|8030.1|8029.8|8029.8|0
1653478800000|2022-05-25 11:40:00|8030.09|8030.09|8030.1|8030.1|8030.1|8030.1|8030.09|8030.09|0
1653478810000|2022-05-25 11:40:10|8031.23|8031.23|8031.23|8031.23|8031.23|8031.23|8031.23|8031.23|0
1653478820000|2022-05-25 11:40:20|8030.1|8030.1|8030.1|8030.1|8030.1|8030.1|8030.1|8030.1|0
1653478830000|2022-05-25 11:40:30|8030.09|8030.09|8029.52|8029.52|8030.09|8030.09|8029.24|8029.24|0
1653478840000|2022-05-25 11:40:40|8029.51|8029.51|8029.52|8029.52|8029.52|8029.52|8029.51|8029.51|0
1653478850000|2022-05-25 11:40:50|8029.49|8029.49|8030.61|8030.61|8030.61|8030.61|8029.49|8029.49|0
1653478860000|2022-05-25 11:41:00|8030.33|8030.33|8030.33|8030.33|8030.33|8030.33|8030.33|8030.33|0
1653478870000|2022-05-25 11:41:10|8030.61|8030.61|8029.2|8029.2|8030.61|8030.61|8029.2|8029.2|0
1653478880000|2022-05-25 11:41:20|8029.21|8029.21|8029.26|8029.26|8029.26|8029.26|8029.21|8029.21|0
1653478890000|2022-05-25 11:41:30|8029.28|8029.28|8029.5|8029.5|8029.5|8029.5|8029.22|8029.22|0
1653478900000|2022-05-25 11:41:40|8030.63|8030.63|8029.51|8029.51|8030.64|8030.64|8029.51|8029.51|0
1653478910000|2022-05-25 11:41:50|8030.64|8030.64|8030.64|8030.64|8031.77|8031.77|8030.64|8030.64|0
1653478920000|2022-05-25 11:42:00|8030.93|8030.93|8030.64|8030.64|8030.93|8030.93|8030.64|8030.64|0
1653478930000|2022-05-25 11:42:10|8030.62|8030.62|8030.62|8030.62|8030.62|8030.62|8030.62|8030.62|0
1653478940000|2022-05-25 11:42:20|8030.9|8030.9|8031.75|8031.75|8032.03|8032.03|8030.9|8030.9|0
1653478950000|2022-05-25 11:42:30|8032.03|8032.03|8032.03|8032.03|8032.03|8032.03|8032.03|8032.03|0
1653478960000|2022-05-25 11:42:40|8033.16|8033.16|8033.16|8033.16|8033.16|8033.16|8033.16|8033.16|0
1653478980000|2022-05-25 11:43:00|8033.44|8033.44|8034.57|8034.57|8034.57|8034.57|8033.16|8033.16|0
1653478990000|2022-05-25 11:43:10|8034.85|8034.85|8034.85|8034.85|8034.85|8034.85|8034.85|8034.85|0
1653479010000|2022-05-25 11:43:30|8034.29|8034.29|8034.57|8034.57|8034.57|8034.57|8034.29|8034.29|0
1653479030000|2022-05-25 11:43:50|8034.85|8034.85|8034.64|8034.64|8035.21|8035.21|8034.64|8034.64|0
1653479040000|2022-05-25 11:44:00|8034.92|8034.92|8034.92|8034.92|8034.92|8034.92|8034.64|8034.64|0
1653479050000|2022-05-25 11:44:10|8034.89|8034.89|8030.65|8030.65|8034.89|8034.89|8030.65|8030.65|0
1653479060000|2022-05-25 11:44:20|8030.37|8030.37|8030.37|8030.37|8030.37|8030.37|8030.37|8030.37|0
1653479080000|2022-05-25 11:44:40|8030.09|8030.09|8029.52|8029.52|8030.09|8030.09|8029.52|8029.52|0
1653479090000|2022-05-25 11:44:50|8028.39|8028.39|8028.37|8028.37|8028.39|8028.39|8028.37|8028.37|0
1653479100000|2022-05-25 11:45:00|8028.31|8028.31|8027.42|8027.42|8028.31|8028.31|8026.02|8026.02|0
1653479110000|2022-05-25 11:45:10|8028.55|8028.55|8029.43|8029.43|8029.43|8029.43|8028.55|8028.55|0
1653479120000|2022-05-25 11:45:20|8029.72|8029.72|8030.56|8030.56|8030.56|8030.56|8029.71|8029.71|0
1653479130000|2022-05-25 11:45:30|8030.54|8030.54|8028.56|8028.56|8030.54|8030.54|8028.56|8028.56|0
1653479140000|2022-05-25 11:45:40|8028.54|8028.54|8028.54|8028.54|8028.54|8028.54|8028.54|8028.54|0
1653479150000|2022-05-25 11:45:50|8029.11|8029.11|8027.91|8027.91|8029.11|8029.11|8027.91|8027.91|0
1653479160000|2022-05-25 11:46:00|8027.62|8027.62|8026.49|8026.49|8027.62|8027.62|8026.49|8026.49|0
1653479170000|2022-05-25 11:46:10|8028.75|8028.75|8030.16|8030.16|8030.16|8030.16|8028.75|8028.75|0
1653479180000|2022-05-25 11:46:20|8031.58|8031.58|8032.99|8032.99|8032.99|8032.99|8031.58|8031.58|0
1653479190000|2022-05-25 11:46:30|8033.27|8033.27|8033.27|8033.27|8033.27|8033.27|8033.27|8033.27|0
1653479200000|2022-05-25 11:46:40|8033.34|8033.34|8033.34|8033.34|8033.34|8033.34|8033.34|8033.34|0
1653479210000|2022-05-25 11:46:50|8032.21|8032.21|8033.27|8033.27|8033.27|8033.27|8032.14|8032.14|0
1653479220000|2022-05-25 11:47:00|8033.56|8033.56|8033.84|8033.84|8033.84|8033.84|8031.29|8031.29|0
1653479230000|2022-05-25 11:47:10|8033.78|8033.78|8033.17|8033.17|8033.78|8033.78|8033.17|8033.17|0
1653479240000|2022-05-25 11:47:20|8032.32|8032.32|8032.07|8032.07|8032.36|8032.36|8032.07|8032.07|0
1653479250000|2022-05-25 11:47:30|8032.36|8032.36|8032.36|8032.36|8032.36|8032.36|8032.36|8032.36|0
1653479280000|2022-05-25 11:48:00|8033.49|8033.49|8033.81|8033.81|8034.1|8034.1|8033.49|8033.49|0
1653479290000|2022-05-25 11:48:10|8033.53|8033.53|8033.53|8033.53|8033.53|8033.53|8033.53|8033.53|0
1653479300000|2022-05-25 11:48:20|8034.1|8034.1|8035.24|8035.24|8035.24|8035.24|8034.08|8034.08|0
1653479310000|2022-05-25 11:48:30|8035.52|8035.52|8035.52|8035.52|8035.52|8035.52|8035.52|8035.52|0
1653479320000|2022-05-25 11:48:40|8035.24|8035.24|8035.52|8035.52|8035.52|8035.52|8035.24|8035.24|0
1653479340000|2022-05-25 11:49:00|8035.5|8035.5|8037.5|8037.5|8037.5|8037.5|8035.5|8035.5|0
1653479350000|2022-05-25 11:49:10|8037.47|8037.47|8037.47|8037.47|8037.47|8037.47|8037.47|8037.47|0
1653479360000|2022-05-25 11:49:20|8037.19|8037.19|8036.33|8036.33|8037.19|8037.19|8036.05|8036.05|0
1653479370000|2022-05-25 11:49:30|8035.76|8035.76|8036.08|8036.08|8036.08|8036.08|8035.76|8035.76|0
1653479380000|2022-05-25 11:49:40|8036.36|8036.36|8036.65|8036.65|8036.65|8036.65|8036.36|8036.36|0
1653479390000|2022-05-25 11:49:50|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|0
1653479400000|2022-05-25 11:50:00|8036.94|8036.94|8036.66|8036.66|8036.94|8036.94|8036.66|8036.66|0
1653479410000|2022-05-25 11:50:10|8036.94|8036.94|8036.66|8036.66|8036.94|8036.94|8036.66|8036.66|0
1653479420000|2022-05-25 11:50:20|8036.38|8036.38|8036.38|8036.38|8036.38|8036.38|8036.38|8036.38|0
1653479440000|2022-05-25 11:50:40|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|0
1653479470000|2022-05-25 11:51:10|8036.7|8036.7|8035.65|8035.65|8036.7|8036.7|8035.65|8035.65|0
1653479480000|2022-05-25 11:51:20|8035.94|8035.94|8035.65|8035.65|8036.22|8036.22|8035.65|8035.65|0
1653479490000|2022-05-25 11:51:30|8036.22|8036.22|8034.81|8034.81|8036.22|8036.22|8034.81|8034.81|0
1653479500000|2022-05-25 11:51:40|8033.68|8033.68|8032.83|8032.83|8033.68|8033.68|8032.83|8032.83|0
1653479520000|2022-05-25 11:52:00|8031.7|8031.7|8034.52|8034.52|8034.52|8034.52|8031.7|8031.7|0
1653479530000|2022-05-25 11:52:10|8033.4|8033.4|8035.08|8035.08|8036.22|8036.22|8033.4|8033.4|0
1653479540000|2022-05-25 11:52:20|8037.9|8037.9|8037.62|8037.62|8037.9|8037.9|8037.62|8037.62|0
1653479550000|2022-05-25 11:52:30|8034.23|8034.23|8034.23|8034.23|8034.23|8034.23|8034.23|8034.23|0
1653479560000|2022-05-25 11:52:40|8034.8|8034.8|8035.93|8035.93|8035.93|8035.93|8034.52|8034.52|0
1653479570000|2022-05-25 11:52:50|8036.21|8036.21|8036.49|8036.49|8036.78|8036.78|8036.21|8036.21|0
1653479580000|2022-05-25 11:53:00|8036.78|8036.78|8037.06|8037.06|8037.06|8037.06|8036.78|8036.78|0
1653479590000|2022-05-25 11:53:10|8036.49|8036.49|8035.93|8035.93|8036.49|8036.49|8035.93|8035.93|0
1653479600000|2022-05-25 11:53:20|8035.36|8035.36|8035.01|8035.01|8035.36|8035.36|8033.91|8033.91|0
1653479610000|2022-05-25 11:53:30|8035.29|8035.29|8035.01|8035.01|8035.29|8035.29|8035.01|8035.01|0
1653479620000|2022-05-25 11:53:40|8035.29|8035.29|8034.65|8034.65|8035.29|8035.29|8034.65|8034.65|0
1653479630000|2022-05-25 11:53:50|8035.78|8035.78|8037.24|8037.24|8037.53|8037.53|8035.75|8035.75|0
1653479640000|2022-05-25 11:54:00|8037.53|8037.53|8037.24|8037.24|8037.53|8037.53|8037.24|8037.24|0
1653479650000|2022-05-25 11:54:10|8037.2|8037.2|8037.75|8037.75|8037.75|8037.75|8037.18|8037.18|0
1653479660000|2022-05-25 11:54:20|8037.72|8037.72|8037.55|8037.55|8037.83|8037.83|8037.53|8037.53|0
1653479670000|2022-05-25 11:54:30|8037.52|8037.52|8038.1|8038.1|8038.12|8038.12|8037.52|8037.52|0
1653479680000|2022-05-25 11:54:40|8038.06|8038.06|8040.34|8040.34|8040.34|8040.34|8038.06|8038.06|0
1653479690000|2022-05-25 11:54:50|8042.88|8042.88|8044.1|8044.1|8044.38|8044.38|8042.88|8042.88|0
1653479700000|2022-05-25 11:55:00|8044.38|8044.38|8044.41|8044.41|8044.45|8044.45|8044.38|8044.38|0
1653479710000|2022-05-25 11:55:10|8045.25|8045.25|8044.97|8044.97|8045.25|8045.25|8044.69|8044.69|0
1653479720000|2022-05-25 11:55:20|8043.28|8043.28|8043.3|8043.3|8043.3|8043.3|8043.28|8043.28|0
1653479740000|2022-05-25 11:55:40|8043.02|8043.02|8043.02|8043.02|8043.02|8043.02|8042.73|8042.73|0
1653479750000|2022-05-25 11:55:50|8041.89|8041.89|8041.89|8041.89|8041.89|8041.89|8041.89|8041.89|0
1653479760000|2022-05-25 11:56:00|8041.92|8041.92|8041.92|8041.92|8041.92|8041.92|8041.92|8041.92|0
1653479770000|2022-05-25 11:56:10|8041.64|8041.64|8041.36|8041.36|8041.64|8041.64|8041.36|8041.36|0
1653479780000|2022-05-25 11:56:20|8041.92|8041.92|8041.92|8041.92|8041.92|8041.92|8041.92|8041.92|0
1653479790000|2022-05-25 11:56:30|8042.21|8042.21|8041.98|8041.98|8042.21|8042.21|8041.92|8041.92|0
1653479800000|2022-05-25 11:56:40|8041.83|8041.83|8041.74|8041.74|8041.83|8041.83|8041.74|8041.74|0
1653479830000|2022-05-25 11:57:10|8041.7|8041.7|8041.81|8041.81|8041.81|8041.81|8041.7|8041.7|0
1653479840000|2022-05-25 11:57:20|8041.53|8041.53|8041.53|8041.53|8041.53|8041.53|8041.53|8041.53|0
1653479850000|2022-05-25 11:57:30|8041.81|8041.81|8041.87|8041.87|8042.09|8042.09|8041.81|8041.81|0
1653479860000|2022-05-25 11:57:40|8043|8043|8043|8043|8043|8043|8043|8043|0
1653479870000|2022-05-25 11:57:50|8041.87|8041.87|8041.87|8041.87|8041.87|8041.87|8041.87|8041.87|0
1653479880000|2022-05-25 11:58:00|8041.3|8041.3|8040.74|8040.74|8041.3|8041.3|8040.18|8040.18|0
1653479890000|2022-05-25 11:58:10|8040.46|8040.46|8040.46|8040.46|8040.46|8040.46|8040.46|8040.46|0
1653479900000|2022-05-25 11:58:20|8040.74|8040.74|8040.51|8040.51|8040.8|8040.8|8040.51|8040.51|0
1653479910000|2022-05-25 11:58:30|8040.8|8040.8|8042.22|8042.22|8042.22|8042.22|8040.8|8040.8|0
1653479920000|2022-05-25 11:58:40|8042.5|8042.5|8042.49|8042.49|8042.51|8042.51|8042.49|8042.49|0
1653479930000|2022-05-25 11:58:50|8043.34|8043.34|8044.37|8044.37|8044.37|8044.37|8043.34|8043.34|0
1653479940000|2022-05-25 11:59:00|8044.35|8044.35|8042.38|8042.38|8044.35|8044.35|8042.38|8042.38|0
1653479950000|2022-05-25 11:59:10|8042.36|8042.36|8041.53|8041.53|8042.66|8042.66|8041.53|8041.53|0
1653479960000|2022-05-25 11:59:20|8042.1|8042.1|8048.06|8048.06|8048.06|8048.06|8042.1|8042.1|0
1653479970000|2022-05-25 11:59:30|8048.34|8048.34|8050.08|8050.08|8050.08|8050.08|8048.34|8048.34|0
1653479990000|2022-05-25 11:59:50|8050.13|8050.13|8050.41|8050.41|8050.41|8050.41|8050.13|8050.13|0
1653480000000|2022-05-25 12:00:00|8050.98|8050.98|8050.98|8050.98|8051.54|8051.54|8050.98|8050.98|0
1653480010000|2022-05-25 12:00:10|8051.12|8051.12|8051.88|8051.88|8051.88|8051.88|8050.98|8050.98|0
1653480020000|2022-05-25 12:00:20|8051.31|8051.31|8050.75|8050.75|8051.6|8051.6|8050.75|8050.75|0
1653480030000|2022-05-25 12:00:30|8051.03|8051.03|8050.46|8050.46|8051.58|8051.58|8050.46|8050.46|0
1653480040000|2022-05-25 12:00:40|8049.89|8049.89|8048.48|8048.48|8049.89|8049.89|8048.48|8048.48|0
1653480050000|2022-05-25 12:00:50|8048.76|8048.76|8049.04|8049.04|8049.04|8049.04|8048.76|8048.76|0
1653480060000|2022-05-25 12:01:00|8049.33|8049.33|8051.31|8051.31|8051.31|8051.31|8049.33|8049.33|0
1653480070000|2022-05-25 12:01:10|8052.44|8052.44|8053.28|8053.28|8053.28|8053.28|8052.16|8052.16|0
1653480080000|2022-05-25 12:01:20|8053.57|8053.57|8053.28|8053.28|8053.57|8053.57|8053.28|8053.28|0
1653480090000|2022-05-25 12:01:30|8053.85|8053.85|8054.13|8054.13|8054.13|8054.13|8053.85|8053.85|0
1653480100000|2022-05-25 12:01:40|8054.2|8054.2|8054.32|8054.32|8054.32|8054.32|8054.2|8054.2|0
1653480110000|2022-05-25 12:01:50|8054.61|8054.61|8059.69|8059.69|8061.95|8061.95|8054.61|8054.61|0
1653480120000|2022-05-25 12:02:00|8060.25|8060.25|8061.09|8061.09|8061.39|8061.39|8060.25|8060.25|0
1653480130000|2022-05-25 12:02:10|8059.96|8059.96|8060.53|8060.53|8060.53|8060.53|8059.96|8059.96|0
1653480150000|2022-05-25 12:02:30|8060.24|8060.24|8059.07|8059.07|8060.24|8060.24|8059.07|8059.07|0
1653480160000|2022-05-25 12:02:40|8059.11|8059.11|8059.11|8059.11|8059.11|8059.11|8059.04|8059.04|0
1653480170000|2022-05-25 12:02:50|8059.07|8059.07|8056.56|8056.56|8059.07|8059.07|8056.56|8056.56|0
1653480190000|2022-05-25 12:03:10|8056.46|8056.46|8055.33|8055.33|8056.46|8056.46|8054.2|8054.2|0
1653480200000|2022-05-25 12:03:20|8055.26|8055.26|8055.26|8055.26|8055.26|8055.26|8055.26|8055.26|0
1653480210000|2022-05-25 12:03:30|8055.22|8055.22|8054.44|8054.44|8055.29|8055.29|8054.44|8054.44|0
1653480220000|2022-05-25 12:03:40|8054.72|8054.72|8056.13|8056.13|8056.13|8056.13|8054.72|8054.72|0
1653480230000|2022-05-25 12:03:50|8056.42|8056.42|8056.7|8056.7|8056.7|8056.7|8056.42|8056.42|0
1653480240000|2022-05-25 12:04:00|8056.13|8056.13|8056.7|8056.7|8056.98|8056.98|8056.13|8056.13|0
1653480260000|2022-05-25 12:04:20|8055.57|8055.57|8055.3|8055.3|8055.57|8055.57|8055.29|8055.29|0
1653480280000|2022-05-25 12:04:40|8055.02|8055.02|8055.02|8055.02|8055.02|8055.02|8055.02|8055.02|0
1653480300000|2022-05-25 12:05:00|8055.09|8055.09|8055.37|8055.37|8055.65|8055.65|8055.09|8055.09|0
1653480310000|2022-05-25 12:05:10|8055.65|8055.65|8055.65|8055.65|8055.65|8055.65|8055.65|8055.65|0
1653480320000|2022-05-25 12:05:20|8055.73|8055.73|8055.15|8055.15|8055.77|8055.77|8054.64|8054.64|0
1653480330000|2022-05-25 12:05:30|8055.09|8055.09|8053.17|8053.17|8055.15|8055.15|8053.17|8053.17|0
1653480340000|2022-05-25 12:05:40|8053.15|8053.15|8053.64|8053.64|8053.64|8053.64|8053.07|8053.07|0
1653480350000|2022-05-25 12:05:50|8053.66|8053.66|8052.54|8052.54|8053.66|8053.66|8052.54|8052.54|0
1653480360000|2022-05-25 12:06:00|8051.69|8051.69|8051.65|8051.65|8051.69|8051.69|8051.65|8051.65|0
1653480370000|2022-05-25 12:06:10|8051.67|8051.67|8051.1|8051.1|8051.67|8051.67|8051.1|8051.1|0
1653480380000|2022-05-25 12:06:20|8049.69|8049.69|8050.25|8050.25|8050.25|8050.25|8049.69|8049.69|0
1653480400000|2022-05-25 12:06:40|8050.22|8050.22|8049.26|8049.26|8050.22|8050.22|8049.26|8049.26|0
1653480410000|2022-05-25 12:06:50|8050.11|8050.11|8050.96|8050.96|8050.96|8050.96|8050.11|8050.11|0
1653480420000|2022-05-25 12:07:00|8052.09|8052.09|8052.09|8052.09|8052.09|8052.09|8052.09|8052.09|0
1653480430000|2022-05-25 12:07:10|8052.06|8052.06|8052.06|8052.06|8052.06|8052.06|8052.06|8052.06|0
1653480460000|2022-05-25 12:07:40|8052.08|8052.08|8052.08|8052.08|8052.08|8052.08|8052.08|8052.08|0
1653480470000|2022-05-25 12:07:50|8052.1|8052.1|8055.56|8055.56|8055.56|8055.56|8052.02|8052.02|0
1653480480000|2022-05-25 12:08:00|8055.27|8055.27|8055.66|8055.66|8055.66|8055.66|8055.27|8055.27|0
1653480490000|2022-05-25 12:08:10|8055.94|8055.94|8055.94|8055.94|8055.94|8055.94|8055.66|8055.66|0
1653480500000|2022-05-25 12:08:20|8056.51|8056.51|8055.94|8055.94|8056.51|8056.51|8055.94|8055.94|0
1653480510000|2022-05-25 12:08:30|8056.79|8056.79|8056.79|8056.79|8056.79|8056.79|8056.79|8056.79|0
1653480520000|2022-05-25 12:08:40|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|0
1653480530000|2022-05-25 12:08:50|8057.96|8057.96|8057.99|8057.99|8057.99|8057.99|8057.96|8057.96|0
1653480550000|2022-05-25 12:09:10|8057.71|8057.71|8057.99|8057.99|8058.56|8058.56|8057.71|8057.71|0
1653480560000|2022-05-25 12:09:20|8057.71|8057.71|8057.99|8057.99|8057.99|8057.99|8057.71|8057.71|0
1653480570000|2022-05-25 12:09:30|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|0
1653480580000|2022-05-25 12:09:40|8058.56|8058.56|8058.28|8058.28|8058.56|8058.56|8058.28|8058.28|0
1653480590000|2022-05-25 12:09:50|8057.15|8057.15|8056.02|8056.02|8057.15|8057.15|8056.02|8056.02|0
1653480600000|2022-05-25 12:10:00|8055.96|8055.96|8055.96|8055.96|8055.96|8055.96|8055.96|8055.96|0
1653480610000|2022-05-25 12:10:10|8055.93|8055.93|8055.96|8055.96|8055.96|8055.96|8055.93|8055.93|0
1653480620000|2022-05-25 12:10:20|8056.52|8056.52|8058.22|8058.22|8058.22|8058.22|8056.52|8056.52|0
1653480630000|2022-05-25 12:10:30|8058.5|8058.5|8058.22|8058.22|8058.5|8058.5|8058.22|8058.22|0
1653480640000|2022-05-25 12:10:40|8057.94|8057.94|8056.81|8056.81|8057.94|8057.94|8056.81|8056.81|0
1653480660000|2022-05-25 12:11:00|8056.52|8056.52|8057.09|8057.09|8057.09|8057.09|8056.52|8056.52|0
1653480680000|2022-05-25 12:11:20|8056.81|8056.81|8056.52|8056.52|8056.81|8056.81|8056.52|8056.52|0
1653480690000|2022-05-25 12:11:30|8055.4|8055.4|8053.66|8053.66|8055.4|8055.4|8053.66|8053.66|0
1653480700000|2022-05-25 12:11:40|8052.54|8052.54|8053.66|8053.66|8053.66|8053.66|8052.54|8052.54|0
1653480720000|2022-05-25 12:12:00|8052.54|8052.54|8052.54|8052.54|8052.54|8052.54|8052.54|8052.54|0
1653480730000|2022-05-25 12:12:10|8052.55|8052.55|8053.96|8053.96|8053.96|8053.96|8052.55|8052.55|0
1653480740000|2022-05-25 12:12:20|8053.93|8053.93|8053.93|8053.93|8053.93|8053.93|8053.93|8053.93|0
1653480750000|2022-05-25 12:12:30|8054.78|8054.78|8053.29|8053.29|8054.78|8054.78|8053.29|8053.29|0
1653480760000|2022-05-25 12:12:40|8052.73|8052.73|8051.32|8051.32|8052.73|8052.73|8051.03|8051.03|0
1653480770000|2022-05-25 12:12:50|8051.24|8051.24|8051.78|8051.78|8051.78|8051.78|8051.22|8051.22|0
1653480790000|2022-05-25 12:13:10|8050.65|8050.65|8049.8|8049.8|8050.65|8050.65|8049.8|8049.8|0
1653480800000|2022-05-25 12:13:20|8050.09|8050.09|8050.09|8050.09|8051.22|8051.22|8050.09|8050.09|0
1653480810000|2022-05-25 12:13:30|8050.37|8050.37|8050.37|8050.37|8050.37|8050.37|8050.37|8050.37|0
1653480820000|2022-05-25 12:13:40|8050.09|8050.09|8050.12|8050.12|8050.12|8050.12|8050.09|8050.09|0
1653480840000|2022-05-25 12:14:00|8051.25|8051.25|8052.06|8052.06|8052.1|8052.1|8051.25|8051.25|0
1653480850000|2022-05-25 12:14:10|8052.08|8052.08|8050.92|8050.92|8052.08|8052.08|8050.92|8050.92|0
1653480870000|2022-05-25 12:14:30|8050.95|8050.95|8050.81|8050.81|8051.94|8051.94|8050.81|8050.81|0
1653480880000|2022-05-25 12:14:40|8050.24|8050.24|8050.24|8050.24|8050.24|8050.24|8050.24|8050.24|0
1653480890000|2022-05-25 12:14:50|8051.09|8051.09|8052.5|8052.5|8052.51|8052.51|8051.09|8051.09|0
1653480910000|2022-05-25 12:15:10|8053.06|8053.06|8053.32|8053.32|8053.32|8053.32|8053.04|8053.04|0
1653480920000|2022-05-25 12:15:20|8053.04|8053.04|8053.02|8053.02|8053.04|8053.04|8053.02|8053.02|0
1653480930000|2022-05-25 12:15:30|8053.04|8053.04|8053.04|8053.04|8053.04|8053.04|8053.04|8053.04|0
1653480940000|2022-05-25 12:15:40|8053.33|8053.33|8053.87|8053.87|8053.87|8053.87|8053.3|8053.3|0
1653480950000|2022-05-25 12:15:50|8053.58|8053.58|8053.62|8053.62|8053.62|8053.62|8053.58|8053.58|0
1653480960000|2022-05-25 12:16:00|8054.75|8054.75|8054.75|8054.75|8054.75|8054.75|8054.75|8054.75|0
1653480980000|2022-05-25 12:16:20|8054.46|8054.46|8051.64|8051.64|8054.46|8054.46|8051.64|8051.64|0
1653480990000|2022-05-25 12:16:30|8051.36|8051.36|8051.32|8051.32|8051.36|8051.36|8051.32|8051.32|0
1653481000000|2022-05-25 12:16:40|8051.89|8051.89|8051.89|8051.89|8051.89|8051.89|8051.89|8051.89|0
1653481030000|2022-05-25 12:17:10|8051.92|8051.92|8051.93|8051.93|8051.93|8051.93|8051.92|8051.92|0
1653481060000|2022-05-25 12:17:40|8051.9|8051.9|8051.62|8051.62|8051.9|8051.9|8051.62|8051.62|0
1653481070000|2022-05-25 12:17:50|8051.9|8051.9|8051.06|8051.06|8051.9|8051.9|8050.77|8050.77|0
1653481090000|2022-05-25 12:18:10|8051.09|8051.09|8052.79|8052.79|8053.07|8053.07|8051.09|8051.09|0
1653481100000|2022-05-25 12:18:20|8052.81|8052.81|8051.76|8051.76|8052.88|8052.88|8051.76|8051.76|0
1653481110000|2022-05-25 12:18:30|8051.19|8051.19|8052.31|8052.31|8052.31|8052.31|8051.18|8051.18|0
1653481120000|2022-05-25 12:18:40|8051.18|8051.18|8051.18|8051.18|8051.18|8051.18|8051.18|8051.18|0
1653481130000|2022-05-25 12:18:50|8051.46|8051.46|8051.46|8051.46|8051.46|8051.46|8051.46|8051.46|0
1653481140000|2022-05-25 12:19:00|8050.33|8050.33|8050.33|8050.33|8050.33|8050.33|8050.33|8050.33|0
1653481150000|2022-05-25 12:19:10|8050.05|8050.05|8049.76|8049.76|8050.05|8050.05|8049.76|8049.76|0
1653481160000|2022-05-25 12:19:20|8049.48|8049.48|8049.26|8049.26|8049.48|8049.48|8049.2|8049.2|0
1653481170000|2022-05-25 12:19:30|8048.41|8048.41|8047.28|8047.28|8048.41|8048.41|8047.28|8047.28|0
1653481180000|2022-05-25 12:19:40|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|0
1653481190000|2022-05-25 12:19:50|8048.13|8048.13|8048.13|8048.13|8048.13|8048.13|8048.13|8048.13|0
1653481210000|2022-05-25 12:20:10|8048.09|8048.09|8048.09|8048.09|8048.09|8048.09|8048.09|8048.09|0
1653481220000|2022-05-25 12:20:20|8047.95|8047.95|8047.95|8047.95|8047.95|8047.95|8047.95|8047.95|0
1653481240000|2022-05-25 12:20:40|8048.8|8048.8|8049.09|8049.09|8049.09|8049.09|8048.8|8048.8|0
1653481290000|2022-05-25 12:21:30|8047.96|8047.96|8047.96|8047.96|8047.96|8047.96|8047.96|8047.96|0
1653481320000|2022-05-25 12:22:00|8047.11|8047.11|8047.11|8047.11|8047.39|8047.39|8047.11|8047.11|0
1653481330000|2022-05-25 12:22:10|8046.82|8046.82|8045.95|8045.95|8046.82|8046.82|8045.95|8045.95|0
1653481340000|2022-05-25 12:22:20|8045.38|8045.38|8045.68|8045.68|8045.68|8045.68|8045.38|8045.38|0
1653481360000|2022-05-25 12:22:40|8045.96|8045.96|8047.94|8047.94|8047.94|8047.94|8045.96|8045.96|0
1653481380000|2022-05-25 12:23:00|8047.93|8047.93|8049.05|8049.05|8049.34|8049.34|8047.93|8047.93|0
1653481390000|2022-05-25 12:23:10|8048.77|8048.77|8048.54|8048.54|8048.77|8048.77|8048.49|8048.49|0
1653481400000|2022-05-25 12:23:20|8049.1|8049.1|8049.1|8049.1|8049.1|8049.1|8049.1|8049.1|0
1653481410000|2022-05-25 12:23:30|8050.23|8050.23|8050.8|8050.8|8051.08|8051.08|8049.95|8049.95|0
1653481420000|2022-05-25 12:23:40|8051.08|8051.08|8051.11|8051.11|8051.11|8051.11|8051.08|8051.08|0
1653481440000|2022-05-25 12:24:00|8050.83|8050.83|8051.12|8051.12|8051.12|8051.12|8050.81|8050.81|0
1653481460000|2022-05-25 12:24:20|8050.84|8050.84|8050.27|8050.27|8050.84|8050.84|8049.71|8049.71|0
1653481470000|2022-05-25 12:24:30|8050.31|8050.31|8050.34|8050.34|8050.34|8050.34|8050.31|8050.31|0
1653481490000|2022-05-25 12:24:50|8050.63|8050.63|8050.46|8050.46|8050.63|8050.63|8050.46|8050.46|0
1653481500000|2022-05-25 12:25:00|8050.5|8050.5|8050.48|8050.48|8050.5|8050.5|8050.48|8050.48|0
1653481510000|2022-05-25 12:25:10|8049.63|8049.63|8050.48|8050.48|8050.48|8050.48|8049.63|8049.63|0
1653481520000|2022-05-25 12:25:20|8049.92|8049.92|8049.92|8049.92|8049.92|8049.92|8049.92|8049.92|0
1653481530000|2022-05-25 12:25:30|8048.79|8048.79|8048.5|8048.5|8048.79|8048.79|8048.5|8048.5|0
1653481540000|2022-05-25 12:25:40|8048.47|8048.47|8048.47|8048.47|8048.47|8048.47|8048.47|8048.47|0
1653481550000|2022-05-25 12:25:50|8048.44|8048.44|8047.03|8047.03|8048.44|8048.44|8047.03|8047.03|0
1653481560000|2022-05-25 12:26:00|8046.75|8046.75|8046.46|8046.46|8046.75|8046.75|8046.46|8046.46|0
1653481580000|2022-05-25 12:26:20|8046.18|8046.18|8046.46|8046.46|8046.46|8046.46|8046.18|8046.18|0
1653481590000|2022-05-25 12:26:30|8046.18|8046.18|8046.12|8046.12|8046.18|8046.18|8046.12|8046.12|0
1653481600000|2022-05-25 12:26:40|8047.25|8047.25|8048.1|8048.1|8048.66|8048.66|8047.25|8047.25|0
1653481610000|2022-05-25 12:26:50|8047.25|8047.25|8046.95|8046.95|8047.53|8047.53|8046.68|8046.68|0
1653481620000|2022-05-25 12:27:00|8048.08|8048.08|8047.79|8047.79|8048.36|8048.36|8047.79|8047.79|0
1653481630000|2022-05-25 12:27:10|8048.36|8048.36|8048.36|8048.36|8048.64|8048.64|8048.36|8048.36|0
1653481650000|2022-05-25 12:27:30|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|0
1653481660000|2022-05-25 12:27:40|8048.68|8048.68|8048.64|8048.64|8048.68|8048.68|8048.64|8048.64|0
1653481670000|2022-05-25 12:27:50|8048.66|8048.66|8048.7|8048.7|8048.7|8048.7|8048.66|8048.66|0
1653481680000|2022-05-25 12:28:00|8047.57|8047.57|8047.57|8047.57|8047.57|8047.57|8047.57|8047.57|0
1653481700000|2022-05-25 12:28:20|8047.53|8047.53|8047.24|8047.24|8047.53|8047.53|8047.24|8047.24|0
1653481710000|2022-05-25 12:28:30|8047.81|8047.81|8047.81|8047.81|8047.81|8047.81|8047.81|8047.81|0
1653481720000|2022-05-25 12:28:40|8046.68|8046.68|8045.27|8045.27|8046.97|8046.97|8045.27|8045.27|0
1653481730000|2022-05-25 12:28:50|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|0
1653481740000|2022-05-25 12:29:00|8045.01|8045.01|8046.14|8046.14|8046.14|8046.14|8045.01|8045.01|0
1653481760000|2022-05-25 12:29:20|8046.13|8046.13|8046.12|8046.12|8046.13|8046.13|8046.12|8046.12|0
1653481770000|2022-05-25 12:29:30|8044.99|8044.99|8045.04|8045.04|8045.04|8045.04|8044.71|8044.71|0
1653481790000|2022-05-25 12:29:50|8044.76|8044.76|8042.4|8042.4|8044.76|8044.76|8041.27|8041.27|0
1653481800000|2022-05-25 12:30:00|8042.42|8042.42|8043.27|8043.27|8043.55|8043.55|8042.42|8042.42|0
1653481810000|2022-05-25 12:30:10|8042.7|8042.7|8041.01|8041.01|8042.99|8042.99|8041.01|8041.01|0
1653481820000|2022-05-25 12:30:20|8039.88|8039.88|8039.85|8039.85|8039.88|8039.88|8039.85|8039.85|0
1653481830000|2022-05-25 12:30:30|8039.57|8039.57|8039.57|8039.57|8039.57|8039.57|8039.57|8039.57|0
1653481840000|2022-05-25 12:30:40|8038.44|8038.44|8038.44|8038.44|8038.44|8038.44|8038.44|8038.44|0
1653481850000|2022-05-25 12:30:50|8037.87|8037.87|8037.82|8037.82|8038.44|8038.44|8037.82|8037.82|0
1653481860000|2022-05-25 12:31:00|8038.39|8038.39|8040.64|8040.64|8040.64|8040.64|8038.39|8038.39|0
1653481870000|2022-05-25 12:31:10|8040.63|8040.63|8042.89|8042.89|8042.89|8042.89|8040.63|8040.63|0
1653481880000|2022-05-25 12:31:20|8041.76|8041.76|8042.89|8042.89|8042.89|8042.89|8041.76|8041.76|0
1653481890000|2022-05-25 12:31:30|8042.9|8042.9|8043.43|8043.43|8043.43|8043.43|8042.86|8042.86|0
1653481900000|2022-05-25 12:31:40|8043.71|8043.71|8043.71|8043.71|8043.71|8043.71|8043.71|8043.71|0
1653481910000|2022-05-25 12:31:50|8044.84|8044.84|8043.98|8043.98|8044.85|8044.85|8043.72|8043.72|0
1653481920000|2022-05-25 12:32:00|8043.7|8043.7|8043.4|8043.4|8044.25|8044.25|8043.4|8043.4|0
1653481930000|2022-05-25 12:32:10|8042.84|8042.84|8043.68|8043.68|8044.25|8044.25|8042.84|8042.84|0
1653481940000|2022-05-25 12:32:20|8043.4|8043.4|8043.15|8043.15|8043.97|8043.97|8043.12|8043.12|0
1653481950000|2022-05-25 12:32:30|8043.16|8043.16|8043.15|8043.15|8043.16|8043.16|8043.15|8043.15|0
1653481960000|2022-05-25 12:32:40|8041.17|8041.17|8041.23|8041.23|8041.23|8041.23|8041.17|8041.17|0
1653481970000|2022-05-25 12:32:50|8041.51|8041.51|8040.48|8040.48|8041.51|8041.51|8040.48|8040.48|0
1653481980000|2022-05-25 12:33:00|8040.51|8040.51|8039.2|8039.2|8040.58|8040.58|8038.01|8038.01|0
1653481990000|2022-05-25 12:33:10|8039.24|8039.24|8038.18|8038.18|8039.31|8039.31|8038.18|8038.18|0
1653482000000|2022-05-25 12:33:20|8039.31|8039.31|8039.29|8039.29|8039.31|8039.31|8039.29|8039.29|0
1653482010000|2022-05-25 12:33:30|8039.34|8039.34|8039.34|8039.34|8039.34|8039.34|8039.34|8039.34|0
1653482020000|2022-05-25 12:33:40|8039.05|8039.05|8040.75|8040.75|8040.75|8040.75|8039.05|8039.05|0
1653482030000|2022-05-25 12:33:50|8038.55|8038.55|8038.55|8038.55|8038.55|8038.55|8038.27|8038.27|0
1653482040000|2022-05-25 12:34:00|8039.68|8039.68|8041.4|8041.4|8042.24|8042.24|8039.68|8039.68|0
1653482050000|2022-05-25 12:34:10|8041.68|8041.68|8044.01|8044.01|8044.57|8044.57|8041.68|8041.68|0
1653482060000|2022-05-25 12:34:20|8044.09|8044.09|8045.24|8045.24|8046.37|8046.37|8044.09|8044.09|0
1653482070000|2022-05-25 12:34:30|8044.67|8044.67|8045.24|8045.24|8045.24|8045.24|8044.67|8044.67|0
1653482080000|2022-05-25 12:34:40|8045.27|8045.27|8044.71|8044.71|8045.27|8045.27|8044.71|8044.71|0
1653482090000|2022-05-25 12:34:50|8044.42|8044.42|8044.42|8044.42|8044.42|8044.42|8044.42|8044.42|0
1653482100000|2022-05-25 12:35:00|8044.71|8044.71|8044.71|8044.71|8044.71|8044.71|8044.71|8044.71|0
1653482110000|2022-05-25 12:35:10|8044.99|8044.99|8044.91|8044.91|8044.99|8044.99|8044.42|8044.42|0
1653482120000|2022-05-25 12:35:20|8044.95|8044.95|8046.68|8046.68|8046.68|8046.68|8044.95|8044.95|0
1653482140000|2022-05-25 12:35:40|8047.81|8047.81|8047.78|8047.78|8047.82|8047.82|8047.78|8047.78|0
1653482150000|2022-05-25 12:35:50|8047.5|8047.5|8048.91|8048.91|8048.91|8048.91|8047.5|8047.5|0
1653482160000|2022-05-25 12:36:00|8047.78|8047.78|8044.41|8044.41|8047.78|8047.78|8044.39|8044.39|0
1653482180000|2022-05-25 12:36:20|8045.54|8045.54|8045.82|8045.82|8045.82|8045.82|8045.54|8045.54|0
1653482190000|2022-05-25 12:36:30|8046.11|8046.11|8045.82|8045.82|8046.11|8046.11|8045.82|8045.82|0
1653482210000|2022-05-25 12:36:50|8046.11|8046.11|8046.11|8046.11|8046.11|8046.11|8046.11|8046.11|0
1653482220000|2022-05-25 12:37:00|8045.82|8045.82|8046.11|8046.11|8046.11|8046.11|8045.54|8045.54|0
1653482230000|2022-05-25 12:37:10|8046.39|8046.39|8046.39|8046.39|8046.39|8046.39|8046.39|8046.39|0
1653482240000|2022-05-25 12:37:20|8045.82|8045.82|8044.13|8044.13|8045.82|8045.82|8044.13|8044.13|0
1653482250000|2022-05-25 12:37:30|8044.41|8044.41|8044.13|8044.13|8044.98|8044.98|8044.13|8044.13|0
1653482260000|2022-05-25 12:37:40|8043.84|8043.84|8043.04|8043.04|8043.84|8043.84|8042.99|8042.99|0
1653482270000|2022-05-25 12:37:50|8043.32|8043.32|8043.32|8043.32|8043.32|8043.32|8043.32|8043.32|0
1653482280000|2022-05-25 12:38:00|8043.04|8043.04|8043.6|8043.6|8043.6|8043.6|8043.04|8043.04|0
1653482290000|2022-05-25 12:38:10|8045.86|8045.86|8045.01|8045.01|8045.86|8045.86|8045.01|8045.01|0
1653482300000|2022-05-25 12:38:20|8045.58|8045.58|8045.61|8045.61|8045.61|8045.61|8045.58|8045.58|0
1653482310000|2022-05-25 12:38:30|8045.88|8045.88|8046.16|8046.16|8046.16|8046.16|8045.88|8045.88|0
1653482320000|2022-05-25 12:38:40|8046.73|8046.73|8046.73|8046.73|8046.73|8046.73|8046.73|8046.73|0
1653482330000|2022-05-25 12:38:50|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|0
1653482340000|2022-05-25 12:39:00|8046.73|8046.73|8047.04|8047.04|8047.04|8047.04|8046.73|8046.73|0
1653482350000|2022-05-25 12:39:10|8047.32|8047.32|8045.9|8045.9|8047.32|8047.32|8045.06|8045.06|0
1653482370000|2022-05-25 12:39:30|8045.87|8045.87|8045.94|8045.94|8045.94|8045.94|8045.87|8045.87|0
1653482390000|2022-05-25 12:39:50|8045.65|8045.65|8045.08|8045.08|8045.65|8045.65|8045.08|8045.08|0
1653482400000|2022-05-25 12:40:00|8045.36|8045.36|8046.21|8046.21|8046.21|8046.21|8045.08|8045.08|0
1653482410000|2022-05-25 12:40:10|8046.49|8046.49|8046.38|8046.38|8046.49|8046.49|8046.38|8046.38|0
1653482420000|2022-05-25 12:40:20|8046.42|8046.42|8046.42|8046.42|8046.42|8046.42|8046.42|8046.42|0
1653482430000|2022-05-25 12:40:30|8046.38|8046.38|8046.67|8046.67|8046.67|8046.67|8046.38|8046.38|0
1653482440000|2022-05-25 12:40:40|8046.38|8046.38|8046.38|8046.38|8046.38|8046.38|8046.38|8046.38|0
1653482470000|2022-05-25 12:41:10|8046.46|8046.46|8046.42|8046.42|8046.46|8046.46|8046.42|8046.42|0
1653482480000|2022-05-25 12:41:20|8047.83|8047.83|8048.68|8048.68|8048.68|8048.68|8047.83|8047.83|0
1653482490000|2022-05-25 12:41:30|8048.97|8048.97|8048.97|8048.97|8048.97|8048.97|8048.97|8048.97|0
1653482500000|2022-05-25 12:41:40|8050.1|8050.1|8050.1|8050.1|8050.1|8050.1|8050.1|8050.1|0
1653482510000|2022-05-25 12:41:50|8050.38|8050.38|8052.36|8052.36|8052.36|8052.36|8050.38|8050.38|0
1653482520000|2022-05-25 12:42:00|8052.39|8052.39|8053.24|8053.24|8053.24|8053.24|8051.83|8051.83|0
1653482540000|2022-05-25 12:42:20|8053.25|8053.25|8053.25|8053.25|8053.25|8053.25|8053.25|8053.25|0
1653482550000|2022-05-25 12:42:30|8053.53|8053.53|8054.38|8054.38|8054.38|8054.38|8053.25|8053.25|0
1653482560000|2022-05-25 12:42:40|8054.4|8054.4|8053.01|8053.01|8054.7|8054.7|8053.01|8053.01|0
1653482570000|2022-05-25 12:42:50|8051.59|8051.59|8049.9|8049.9|8051.59|8051.59|8049.9|8049.9|0
1653482580000|2022-05-25 12:43:00|8049.61|8049.61|8049.61|8049.61|8049.61|8049.61|8049.61|8049.61|0
1653482590000|2022-05-25 12:43:10|8049.65|8049.65|8049.65|8049.65|8049.65|8049.65|8049.61|8049.61|0
1653482600000|2022-05-25 12:43:20|8049.93|8049.93|8049.93|8049.93|8049.93|8049.93|8049.93|8049.93|0
1653482610000|2022-05-25 12:43:30|8051.06|8051.06|8052.48|8052.48|8052.48|8052.48|8051.06|8051.06|0
1653482630000|2022-05-25 12:43:50|8052.76|8052.76|8051.63|8051.63|8052.76|8052.76|8051.63|8051.63|0
1653482640000|2022-05-25 12:44:00|8051.67|8051.67|8051.67|8051.67|8051.67|8051.67|8051.67|8051.67|0
1653482650000|2022-05-25 12:44:10|8052.79|8052.79|8053.08|8053.08|8053.08|8053.08|8052.79|8052.79|0
1653482670000|2022-05-25 12:44:30|8053.09|8053.09|8053.37|8053.37|8053.37|8053.37|8053.09|8053.09|0
1653482680000|2022-05-25 12:44:40|8053.09|8053.09|8053.65|8053.65|8053.65|8053.65|8052.8|8052.8|0
1653482690000|2022-05-25 12:44:50|8053.94|8053.94|8053.94|8053.94|8053.94|8053.94|8053.94|8053.94|0
1653482700000|2022-05-25 12:45:00|8053.92|8053.92|8054.48|8054.48|8054.48|8054.48|8053.92|8053.92|0
1653482710000|2022-05-25 12:45:10|8054.5|8054.5|8053.11|8053.11|8055.92|8055.92|8053.11|8053.11|0
1653482720000|2022-05-25 12:45:20|8053.4|8053.4|8053.11|8053.11|8053.4|8053.4|8053.11|8053.11|0
1653482740000|2022-05-25 12:45:40|8053.4|8053.4|8055.09|8055.09|8055.09|8055.09|8053.4|8053.4|0
1653482750000|2022-05-25 12:45:50|8054.81|8054.81|8055.09|8055.09|8055.09|8055.09|8054.81|8054.81|0
1653482760000|2022-05-25 12:46:00|8055.37|8055.37|8055.66|8055.66|8055.66|8055.66|8055.37|8055.37|0
1653482770000|2022-05-25 12:46:10|8055.37|8055.37|8056.5|8056.5|8056.5|8056.5|8055.37|8055.37|0
1653482780000|2022-05-25 12:46:20|8054.81|8054.81|8053.1|8053.1|8054.81|8054.81|8053.07|8053.07|0
1653482800000|2022-05-25 12:46:40|8052.82|8052.82|8052.53|8052.53|8052.82|8052.82|8052.53|8052.53|0
1653482810000|2022-05-25 12:46:50|8052.48|8052.48|8052.48|8052.48|8052.48|8052.48|8052.48|8052.48|0
1653482820000|2022-05-25 12:47:00|8052.76|8052.76|8051.91|8051.91|8052.76|8052.76|8051.91|8051.91|0
1653482840000|2022-05-25 12:47:20|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8051.91|8051.91|0
1653482850000|2022-05-25 12:47:30|8052.48|8052.48|8052.48|8052.48|8052.48|8052.48|8052.48|8052.48|0
1653482860000|2022-05-25 12:47:40|8052.5|8052.5|8052.5|8052.5|8052.5|8052.5|8052.5|8052.5|0
1653482880000|2022-05-25 12:48:00|8052.47|8052.47|8052.98|8052.98|8053.03|8053.03|8052.46|8052.46|0
1653482890000|2022-05-25 12:48:10|8054.11|8054.11|8054.36|8054.36|8054.39|8054.39|8054.11|8054.11|0
1653482900000|2022-05-25 12:48:20|8054.08|8054.08|8053.8|8053.8|8054.08|8054.08|8053.8|8053.8|0
1653482910000|2022-05-25 12:48:30|8053.79|8053.79|8053.72|8053.72|8053.79|8053.79|8053.72|8053.72|0
1653482920000|2022-05-25 12:48:40|8053.44|8053.44|8053.71|8053.71|8053.71|8053.71|8053.43|8053.43|0
1653482930000|2022-05-25 12:48:50|8053.7|8053.7|8053.42|8053.42|8053.7|8053.7|8053.42|8053.42|0
1653482940000|2022-05-25 12:49:00|8053.37|8053.37|8055.62|8055.62|8055.62|8055.62|8053.36|8053.36|0
1653482950000|2022-05-25 12:49:10|8055.63|8055.63|8055.63|8055.63|8055.63|8055.63|8055.63|8055.63|0
1653482960000|2022-05-25 12:49:20|8055.64|8055.64|8055.63|8055.63|8055.64|8055.64|8055.63|8055.63|0
1653482970000|2022-05-25 12:49:30|8056.2|8056.2|8056.13|8056.13|8056.76|8056.76|8056.13|8056.13|0
1653482990000|2022-05-25 12:49:50|8057.26|8057.26|8057.26|8057.26|8057.26|8057.26|8057.26|8057.26|0
1653483010000|2022-05-25 12:50:10|8058.11|8058.11|8057.82|8057.82|8058.39|8058.39|8057.82|8057.82|0
1653483020000|2022-05-25 12:50:20|8057.84|8057.84|8057.84|8057.84|8057.84|8057.84|8057.84|8057.84|0
1653483030000|2022-05-25 12:50:30|8057.55|8057.55|8057.84|8057.84|8057.84|8057.84|8057.55|8057.55|0
1653483040000|2022-05-25 12:50:40|8057.55|8057.55|8057.55|8057.55|8057.55|8057.55|8057.55|8057.55|0
1653483050000|2022-05-25 12:50:50|8058.68|8058.68|8059.12|8059.12|8059.12|8059.12|8058.68|8058.68|0
1653483060000|2022-05-25 12:51:00|8059.06|8059.06|8059.62|8059.62|8059.62|8059.62|8059.06|8059.06|0
1653483070000|2022-05-25 12:51:10|8059.9|8059.9|8059.9|8059.9|8059.9|8059.9|8059.9|8059.9|0
1653483090000|2022-05-25 12:51:30|8059.85|8059.85|8059.89|8059.89|8059.89|8059.89|8059.85|8059.85|0
1653483100000|2022-05-25 12:51:40|8059.6|8059.6|8059.6|8059.6|8059.6|8059.6|8059.6|8059.6|0
1653483110000|2022-05-25 12:51:50|8059.32|8059.32|8057.94|8057.94|8059.32|8059.32|8057.91|8057.91|0
1653483120000|2022-05-25 12:52:00|8055.11|8055.11|8055.68|8055.68|8055.96|8055.96|8055.11|8055.11|0
1653483130000|2022-05-25 12:52:10|8055.78|8055.78|8056.53|8056.53|8056.53|8056.53|8054.87|8054.87|0
1653483140000|2022-05-25 12:52:20|8056.24|8056.24|8056.24|8056.24|8056.24|8056.24|8056.24|8056.24|0
1653483150000|2022-05-25 12:52:30|8056.53|8056.53|8056.53|8056.53|8056.53|8056.53|8056.53|8056.53|0
1653483170000|2022-05-25 12:52:50|8056.61|8056.61|8055.76|8055.76|8056.61|8056.61|8055.76|8055.76|0
1653483180000|2022-05-25 12:53:00|8056.04|8056.04|8056.87|8056.87|8057.46|8057.46|8056.04|8056.04|0
1653483190000|2022-05-25 12:53:10|8058|8058|8058|8058|8058|8058|8058|8058|0
1653483210000|2022-05-25 12:53:30|8056.87|8056.87|8056.87|8056.87|8056.87|8056.87|8056.87|8056.87|0
1653483220000|2022-05-25 12:53:40|8057.72|8057.72|8056.6|8056.6|8057.72|8057.72|8056.6|8056.6|0
1653483230000|2022-05-25 12:53:50|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|0
1653483260000|2022-05-25 12:54:20|8056.06|8056.06|8056.06|8056.06|8056.06|8056.06|8056.06|8056.06|0
1653483270000|2022-05-25 12:54:30|8057.19|8057.19|8056.1|8056.1|8057.19|8057.19|8056.06|8056.06|0
1653483280000|2022-05-25 12:54:40|8056.95|8056.95|8056.38|8056.38|8056.95|8056.95|8056.38|8056.38|0
1653483290000|2022-05-25 12:54:50|8056.42|8056.42|8056.13|8056.13|8056.42|8056.42|8056.13|8056.13|0
1653483300000|2022-05-25 12:55:00|8055|8055|8054.71|8054.71|8055|8055|8054.71|8054.71|0
1653483310000|2022-05-25 12:55:10|8054.67|8054.67|8055.8|8055.8|8055.8|8055.8|8054.67|8054.67|0
1653483330000|2022-05-25 12:55:30|8056.08|8056.08|8056.08|8056.08|8056.08|8056.08|8056.08|8056.08|0
1653483340000|2022-05-25 12:55:40|8056.37|8056.37|8056.08|8056.08|8056.37|8056.37|8056.08|8056.08|0
1653483350000|2022-05-25 12:55:50|8057.5|8057.5|8057.5|8057.5|8057.5|8057.5|8057.5|8057.5|0
1653483370000|2022-05-25 12:56:10|8057.53|8057.53|8057.81|8057.81|8057.81|8057.81|8057.53|8057.53|0
1653483380000|2022-05-25 12:56:20|8058.1|8058.1|8057.81|8057.81|8058.1|8058.1|8057.81|8057.81|0
1653483390000|2022-05-25 12:56:30|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|8057.53|0
1653483400000|2022-05-25 12:56:40|8057.25|8057.25|8057.81|8057.81|8057.81|8057.81|8057.25|8057.25|0
1653483410000|2022-05-25 12:56:50|8058.1|8058.1|8057.53|8057.53|8058.1|8058.1|8057.53|8057.53|0
1653483440000|2022-05-25 12:57:20|8056.96|8056.96|8055.84|8055.84|8056.96|8056.96|8055.84|8055.84|0
1653483450000|2022-05-25 12:57:30|8056.96|8056.96|8057.25|8057.25|8057.25|8057.25|8056.96|8056.96|0
1653483460000|2022-05-25 12:57:40|8056.96|8056.96|8057|8057|8057|8057|8056.96|8056.96|0
1653483480000|2022-05-25 12:58:00|8056.72|8056.72|8056.43|8056.43|8057|8057|8056.43|8056.43|0
1653483500000|2022-05-25 12:58:20|8056.72|8056.72|8054.98|8054.98|8056.72|8056.72|8054.95|8054.95|0
1653483510000|2022-05-25 12:58:30|8055.02|8055.02|8055.02|8055.02|8055.02|8055.02|8055.02|8055.02|0
1653483520000|2022-05-25 12:58:40|8055.06|8055.06|8054.52|8054.52|8055.08|8055.08|8054.52|8054.52|0
1653483530000|2022-05-25 12:58:50|8055.08|8055.08|8055.65|8055.65|8055.65|8055.65|8055.08|8055.08|0
1653483540000|2022-05-25 12:59:00|8056.22|8056.22|8057.66|8057.66|8057.66|8057.66|8056.22|8056.22|0
1653483560000|2022-05-25 12:59:20|8057.69|8057.69|8057.69|8057.69|8057.69|8057.69|8057.69|8057.69|0
1653483570000|2022-05-25 12:59:30|8057.67|8057.67|8057.38|8057.38|8057.67|8057.67|8056.54|8056.54|0
1653483580000|2022-05-25 12:59:40|8057.1|8057.1|8057.1|8057.1|8057.1|8057.1|8057.1|8057.1|0
1653483600000|2022-05-25 13:00:00|8056.82|8056.82|8055.97|8055.97|8057.1|8057.1|8055.97|8055.97|0
1653483610000|2022-05-25 13:00:10|8057.1|8057.1|8055.37|8055.37|8057.1|8057.1|8055.37|8055.37|0
1653483620000|2022-05-25 13:00:20|8055.65|8055.65|8057.06|8057.06|8057.06|8057.06|8055.65|8055.65|0
1653483640000|2022-05-25 13:00:40|8058.48|8058.48|8059.04|8059.04|8059.04|8059.04|8058.48|8058.48|0
1653483650000|2022-05-25 13:00:50|8060.17|8060.17|8061.34|8061.34|8061.34|8061.34|8059.04|8059.04|0
1653483660000|2022-05-25 13:01:00|8061.62|8061.62|8061.31|8061.31|8061.62|8061.62|8061.31|8061.31|0
1653483670000|2022-05-25 13:01:10|8060.74|8060.74|8059.61|8059.61|8060.74|8060.74|8059.61|8059.61|0
1653483690000|2022-05-25 13:01:30|8059.59|8059.59|8059.59|8059.59|8059.59|8059.59|8059.59|8059.59|0
1653483700000|2022-05-25 13:01:40|8058.46|8058.46|8058.44|8058.44|8058.72|8058.72|8058.15|8058.15|0
1653483720000|2022-05-25 13:02:00|8057.31|8057.31|8056.97|8056.97|8057.31|8057.31|8056.97|8056.97|0
1653483730000|2022-05-25 13:02:10|8056.69|8056.69|8056.64|8056.64|8056.69|8056.69|8055.56|8055.56|0
1653483740000|2022-05-25 13:02:20|8055.23|8055.23|8055.5|8055.5|8055.51|8055.51|8055.23|8055.23|0
1653483750000|2022-05-25 13:02:30|8055.22|8055.22|8055.2|8055.2|8055.22|8055.22|8055.2|8055.2|0
1653483760000|2022-05-25 13:02:40|8055.77|8055.77|8056.6|8056.6|8056.6|8056.6|8055.18|8055.18|0
1653483770000|2022-05-25 13:02:50|8056.88|8056.88|8059.99|8059.99|8060.27|8060.27|8056.88|8056.88|0
1653483780000|2022-05-25 13:03:00|8059.97|8059.97|8058.56|8058.56|8059.97|8059.97|8058.56|8058.56|0
1653483790000|2022-05-25 13:03:10|8058.21|8058.21|8057.08|8057.08|8058.21|8058.21|8056.8|8056.8|0
1653483810000|2022-05-25 13:03:30|8057.06|8057.06|8058.22|8058.22|8058.22|8058.22|8057.03|8057.03|0
1653483820000|2022-05-25 13:03:40|8057.94|8057.94|8054.83|8054.83|8057.94|8057.94|8054.83|8054.83|0
1653483830000|2022-05-25 13:03:50|8054.79|8054.79|8054.77|8054.77|8055.34|8055.34|8054.77|8054.77|0
1653483840000|2022-05-25 13:04:00|8055.06|8055.06|8056.16|8056.16|8056.16|8056.16|8055.03|8055.03|0
1653483850000|2022-05-25 13:04:10|8053.9|8053.9|8053.86|8053.86|8053.9|8053.9|8053.83|8053.83|0
1653483870000|2022-05-25 13:04:30|8054.15|8054.15|8054.71|8054.71|8054.71|8054.71|8054.15|8054.15|0
1653483880000|2022-05-25 13:04:40|8054.69|8054.69|8053.82|8053.82|8054.69|8054.69|8053.82|8053.82|0
1653483890000|2022-05-25 13:04:50|8054.95|8054.95|8054.95|8054.95|8054.95|8054.95|8054.95|8054.95|0
1653483900000|2022-05-25 13:05:00|8054.66|8054.66|8053.8|8053.8|8054.95|8054.95|8053.8|8053.8|0
1653483910000|2022-05-25 13:05:10|8053.23|8053.23|8054.36|8054.36|8054.36|8054.36|8053.23|8053.23|0
1653483920000|2022-05-25 13:05:20|8054.93|8054.93|8054.97|8054.97|8054.97|8054.97|8054.93|8054.93|0
1653483930000|2022-05-25 13:05:30|8056.1|8056.1|8058.1|8058.1|8058.1|8058.1|8056.1|8056.1|0
1653483940000|2022-05-25 13:05:40|8058.14|8058.14|8058.18|8058.18|8058.18|8058.18|8058.14|8058.14|0
1653483950000|2022-05-25 13:05:50|8058.2|8058.2|8059|8059|8059|8059|8058.2|8058.2|0
1653483960000|2022-05-25 13:06:00|8059.29|8059.29|8059.65|8059.65|8059.65|8059.65|8059.29|8059.29|0
1653483970000|2022-05-25 13:06:10|8058.52|8058.52|8057.94|8057.94|8058.52|8058.52|8057.94|8057.94|0
1653483980000|2022-05-25 13:06:20|8058|8058|8059.11|8059.11|8059.13|8059.13|8058|8058|0
1653483990000|2022-05-25 13:06:30|8059.07|8059.07|8059.64|8059.64|8059.64|8059.64|8059.07|8059.07|0
1653484000000|2022-05-25 13:06:40|8059.92|8059.92|8063.89|8063.89|8063.89|8063.89|8059.92|8059.92|0
1653484010000|2022-05-25 13:06:50|8063.96|8063.96|8063.96|8063.96|8063.96|8063.96|8063.96|8063.96|0
1653484020000|2022-05-25 13:07:00|8062.83|8062.83|8062.82|8062.82|8062.83|8062.83|8062.82|8062.82|0
1653484050000|2022-05-25 13:07:30|8062.25|8062.25|8062.25|8062.25|8062.25|8062.25|8061.97|8061.97|0
1653484060000|2022-05-25 13:07:40|8062.53|8062.53|8066.12|8066.12|8066.12|8066.12|8062.53|8062.53|0
1653484070000|2022-05-25 13:07:50|8065.84|8065.84|8066.18|8066.18|8066.18|8066.18|8065.84|8065.84|0
1653484080000|2022-05-25 13:08:00|8066.14|8066.14|8066.14|8066.14|8066.15|8066.15|8066.13|8066.13|0
1653484090000|2022-05-25 13:08:10|8067.55|8067.55|8067.62|8067.62|8067.62|8067.62|8067.55|8067.55|0
1653484100000|2022-05-25 13:08:20|8067.91|8067.91|8067.91|8067.91|8067.91|8067.91|8067.91|8067.91|0
1653484120000|2022-05-25 13:08:40|8069.04|8069.04|8069.89|8069.89|8069.89|8069.89|8069.04|8069.04|0
1653484130000|2022-05-25 13:08:50|8068.76|8068.76|8069.89|8069.89|8069.89|8069.89|8068.76|8068.76|0
1653484140000|2022-05-25 13:09:00|8068.48|8068.48|8068.19|8068.19|8068.48|8068.48|8068.19|8068.19|0
1653484150000|2022-05-25 13:09:10|8068.21|8068.21|8068.77|8068.77|8068.79|8068.79|8068.21|8068.21|0
1653484160000|2022-05-25 13:09:20|8068.75|8068.75|8069.87|8069.87|8069.89|8069.89|8068.75|8068.75|0
1653484170000|2022-05-25 13:09:30|8069.89|8069.89|8069.88|8069.88|8069.91|8069.91|8069.88|8069.88|0
1653484180000|2022-05-25 13:09:40|8068.76|8068.76|8068.76|8068.76|8068.76|8068.76|8068.76|8068.76|0
1653484190000|2022-05-25 13:09:50|8070.17|8070.17|8070.17|8070.17|8070.17|8070.17|8070.17|8070.17|0
1653484200000|2022-05-25 13:10:00|8070.45|8070.45|8070.45|8070.45|8070.45|8070.45|8070.45|8070.45|0
1653484210000|2022-05-25 13:10:10|8071.02|8071.02|8071.02|8071.02|8071.02|8071.02|8071.02|8071.02|0
1653484230000|2022-05-25 13:10:30|8070.73|8070.73|8070.83|8070.83|8070.83|8070.83|8070.73|8070.73|0
1653484260000|2022-05-25 13:11:00|8070.85|8070.85|8071.42|8071.42|8071.42|8071.42|8070.85|8070.85|0
1653484280000|2022-05-25 13:11:20|8071.46|8071.46|8069.18|8069.18|8071.46|8071.46|8069.18|8069.18|0
1653484290000|2022-05-25 13:11:30|8069.14|8069.14|8067.07|8067.07|8069.14|8069.14|8066.78|8066.78|0
1653484300000|2022-05-25 13:11:40|8068.2|8068.2|8068.2|8068.2|8068.2|8068.2|8068.2|8068.2|0
1653484310000|2022-05-25 13:11:50|8068.18|8068.18|8068.18|8068.18|8068.18|8068.18|8068.18|8068.18|0
1653484330000|2022-05-25 13:12:10|8068.22|8068.22|8068.21|8068.21|8068.22|8068.22|8068.21|8068.21|0
1653484340000|2022-05-25 13:12:20|8068.24|8068.24|8066.26|8066.26|8068.24|8068.24|8066.26|8066.26|0
1653484350000|2022-05-25 13:12:30|8065.14|8065.14|8065.11|8065.11|8065.14|8065.14|8065.11|8065.11|0
1653484360000|2022-05-25 13:12:40|8065.12|8065.12|8065.12|8065.12|8065.12|8065.12|8065.12|8065.12|0
1653484370000|2022-05-25 13:12:50|8065.09|8065.09|8065.09|8065.09|8065.09|8065.09|8065.09|8065.09|0
1653484380000|2022-05-25 13:13:00|8064.24|8064.24|8064.8|8064.8|8064.8|8064.8|8064.24|8064.24|0
1653484390000|2022-05-25 13:13:10|8065.93|8065.93|8066.38|8066.38|8066.5|8066.5|8065.93|8065.93|0
1653484400000|2022-05-25 13:13:20|8066.1|8066.1|8065.81|8065.81|8066.1|8066.1|8064.68|8064.68|0
1653484410000|2022-05-25 13:13:30|8065.79|8065.79|8065.79|8065.79|8065.79|8065.79|8065.79|8065.79|0
1653484430000|2022-05-25 13:13:50|8065.81|8065.81|8065.81|8065.81|8065.81|8065.81|8065.81|8065.81|0
1653484440000|2022-05-25 13:14:00|8065.74|8065.74|8064.3|8064.3|8065.74|8065.74|8064.3|8064.3|0
1653484450000|2022-05-25 13:14:10|8064.58|8064.58|8064.58|8064.58|8064.58|8064.58|8064.58|8064.58|0
1653484460000|2022-05-25 13:14:20|8064.86|8064.86|8063.45|8063.45|8064.86|8064.86|8063.45|8063.45|0
1653484480000|2022-05-25 13:14:40|8063.41|8063.41|8065.15|8065.15|8065.15|8065.15|8063.39|8063.39|0
1653484490000|2022-05-25 13:14:50|8065.13|8065.13|8065.09|8065.09|8065.13|8065.13|8065.09|8065.09|0
1653484500000|2022-05-25 13:15:00|8065.37|8065.37|8063.12|8063.12|8065.37|8065.37|8063.12|8063.12|0
1653484510000|2022-05-25 13:15:10|8063.06|8063.06|8063.05|8063.05|8063.06|8063.06|8063.05|8063.05|0
1653484520000|2022-05-25 13:15:20|8062.76|8062.76|8062.74|8062.74|8062.76|8062.76|8062.48|8062.48|0
1653484530000|2022-05-25 13:15:30|8062.76|8062.76|8062.21|8062.21|8062.78|8062.78|8062.21|8062.21|0
1653484550000|2022-05-25 13:15:50|8062.25|8062.25|8062.25|8062.25|8062.25|8062.25|8062.25|8062.25|0
1653484560000|2022-05-25 13:16:00|8063.1|8063.1|8063.12|8063.12|8063.12|8063.12|8063.1|8063.1|0
1653484570000|2022-05-25 13:16:10|8063.15|8063.15|8063.15|8063.15|8063.15|8063.15|8063.15|8063.15|0
1653484590000|2022-05-25 13:16:30|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|0
1653484610000|2022-05-25 13:16:50|8064.56|8064.56|8064.56|8064.56|8064.56|8064.56|8064.56|8064.56|0
1653484620000|2022-05-25 13:17:00|8064.85|8064.85|8064.85|8064.85|8064.85|8064.85|8064.85|8064.85|0
1653484630000|2022-05-25 13:17:10|8064.8|8064.8|8064.26|8064.26|8064.8|8064.8|8064.26|8064.26|0
1653484640000|2022-05-25 13:17:20|8063.98|8063.98|8063.98|8063.98|8063.98|8063.98|8063.98|8063.98|0
1653484650000|2022-05-25 13:17:30|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|0
1653484670000|2022-05-25 13:17:50|8063.93|8063.93|8065.06|8065.06|8065.06|8065.06|8063.93|8063.93|0
1653484680000|2022-05-25 13:18:00|8063.93|8063.93|8062.23|8062.23|8063.93|8063.93|8062.23|8062.23|0
1653484710000|2022-05-25 13:18:30|8062.27|8062.27|8062.27|8062.27|8062.27|8062.27|8062.27|8062.27|0
1653484720000|2022-05-25 13:18:40|8063.39|8063.39|8063.39|8063.39|8063.39|8063.39|8062.27|8062.27|0
1653484730000|2022-05-25 13:18:50|8064.24|8064.24|8064.24|8064.24|8064.24|8064.24|8064.24|8064.24|0
1653484740000|2022-05-25 13:19:00|8064.2|8064.2|8064.28|8064.28|8064.28|8064.28|8064.2|8064.2|0
1653484750000|2022-05-25 13:19:10|8065.41|8065.41|8065.45|8065.45|8065.45|8065.45|8065.41|8065.41|0
1653484760000|2022-05-25 13:19:20|8065.16|8065.16|8065.73|8065.73|8065.73|8065.73|8065.16|8065.16|0
1653484800000|2022-05-25 13:20:00|8064.6|8064.6|8064.6|8064.6|8064.6|8064.6|8064.6|8064.6|0
1653484810000|2022-05-25 13:20:10|8065.73|8065.73|8065.77|8065.77|8065.77|8065.77|8065.73|8065.73|0
1653484820000|2022-05-25 13:20:20|8065.2|8065.2|8065.44|8065.44|8065.48|8065.48|8065.2|8065.2|0
1653484830000|2022-05-25 13:20:30|8064.31|8064.31|8064.35|8064.35|8064.35|8064.35|8064.31|8064.31|0
1653484850000|2022-05-25 13:20:50|8064.33|8064.33|8064.28|8064.28|8064.35|8064.35|8064.28|8064.28|0
1653484860000|2022-05-25 13:21:00|8065.41|8065.41|8065.37|8065.37|8065.41|8065.41|8065.13|8065.13|0
1653484890000|2022-05-25 13:21:30|8064.25|8064.25|8064.25|8064.25|8064.25|8064.25|8064.25|8064.25|0
1653484900000|2022-05-25 13:21:40|8064.18|8064.18|8064.25|8064.25|8064.25|8064.25|8064.18|8064.18|0
1653484910000|2022-05-25 13:21:50|8064.19|8064.19|8063.9|8063.9|8064.19|8064.19|8063.62|8063.62|0
1653484930000|2022-05-25 13:22:10|8065.03|8065.03|8064.47|8064.47|8065.03|8065.03|8063.9|8063.9|0
1653484940000|2022-05-25 13:22:20|8065.6|8065.6|8066.73|8066.73|8066.73|8066.73|8065.6|8065.6|0
1653484960000|2022-05-25 13:22:40|8066.74|8066.74|8066.74|8066.74|8066.74|8066.74|8066.74|8066.74|0
1653484970000|2022-05-25 13:22:50|8067.02|8067.02|8067.02|8067.02|8067.02|8067.02|8067.02|8067.02|0
1653484980000|2022-05-25 13:23:00|8068.15|8068.15|8068.15|8068.15|8068.15|8068.15|8068.15|8068.15|0
1653484990000|2022-05-25 13:23:10|8067.87|8067.87|8066.74|8066.74|8067.87|8067.87|8066.74|8066.74|0
1653485000000|2022-05-25 13:23:20|8066.45|8066.45|8066.45|8066.45|8066.45|8066.45|8066.45|8066.45|0
1653485010000|2022-05-25 13:23:30|8065.32|8065.32|8065.04|8065.04|8065.32|8065.32|8065.04|8065.04|0
1653485020000|2022-05-25 13:23:40|8065.08|8065.08|8064.05|8064.05|8065.08|8065.08|8063.95|8063.95|0
1653485030000|2022-05-25 13:23:50|8064.1|8064.1|8063.84|8063.84|8064.13|8064.13|8063.84|8063.84|0
1653485040000|2022-05-25 13:24:00|8063.56|8063.56|8064.69|8064.69|8064.69|8064.69|8063.56|8063.56|0
1653485050000|2022-05-25 13:24:10|8064.41|8064.41|8064.41|8064.41|8064.41|8064.41|8064.41|8064.41|0
1653485060000|2022-05-25 13:24:20|8063.28|8063.28|8063.28|8063.28|8063.31|8063.31|8063.28|8063.28|0
1653485070000|2022-05-25 13:24:30|8062.99|8062.99|8062.71|8062.71|8062.99|8062.99|8062.71|8062.71|0
1653485080000|2022-05-25 13:24:40|8062.75|8062.75|8062.75|8062.75|8062.75|8062.75|8062.75|8062.75|0
1653485090000|2022-05-25 13:24:50|8062.71|8062.71|8062.71|8062.71|8062.71|8062.71|8062.71|8062.71|0
1653485100000|2022-05-25 13:25:00|8062.78|8062.78|8063.88|8063.88|8063.88|8063.88|8062.74|8062.74|0
1653485110000|2022-05-25 13:25:10|8063.6|8063.6|8063.32|8063.32|8063.6|8063.6|8063.32|8063.32|0
1653485120000|2022-05-25 13:25:20|8063.31|8063.31|8063.61|8063.61|8063.61|8063.61|8063.03|8063.03|0
1653485130000|2022-05-25 13:25:30|8062.48|8062.48|8062.48|8062.48|8062.48|8062.48|8062.48|8062.48|0
1653485140000|2022-05-25 13:25:40|8062.41|8062.41|8062.41|8062.41|8062.69|8062.69|8062.41|8062.41|0
1653485160000|2022-05-25 13:26:00|8062.48|8062.48|8061|8061|8062.48|8062.48|8061|8061|0
1653485170000|2022-05-25 13:26:10|8061.03|8061.03|8060.97|8060.97|8061.03|8061.03|8060.97|8060.97|0
1653485180000|2022-05-25 13:26:20|8059.84|8059.84|8059.84|8059.84|8059.84|8059.84|8059.84|8059.84|0
1653485190000|2022-05-25 13:26:30|8060.12|8060.12|8060.12|8060.12|8060.12|8060.12|8060.12|8060.12|0
1653485200000|2022-05-25 13:26:40|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|0
1653485210000|2022-05-25 13:26:50|8060.65|8060.65|8060.65|8060.65|8060.65|8060.65|8060.65|8060.65|0
1653485220000|2022-05-25 13:27:00|8060.08|8060.08|8060.37|8060.37|8060.37|8060.37|8060.08|8060.08|0
1653485230000|2022-05-25 13:27:10|8060.4|8060.4|8059.18|8059.18|8060.4|8060.4|8059.18|8059.18|0
1653485240000|2022-05-25 13:27:20|8059.14|8059.14|8058.87|8058.87|8059.14|8059.14|8058.85|8058.85|0
1653485250000|2022-05-25 13:27:30|8058.85|8058.85|8058.56|8058.56|8058.9|8058.9|8058.56|8058.56|0
1653485260000|2022-05-25 13:27:40|8058.53|8058.53|8058.53|8058.53|8058.53|8058.53|8058.53|8058.53|0
1653485270000|2022-05-25 13:27:50|8058.59|8058.59|8058.59|8058.59|8058.59|8058.59|8058.59|8058.59|0
1653485280000|2022-05-25 13:28:00|8059.48|8059.48|8060.61|8060.61|8060.61|8060.61|8059.48|8059.48|0
1653485290000|2022-05-25 13:28:10|8060.33|8060.33|8060.33|8060.33|8060.33|8060.33|8060.33|8060.33|0
1653485300000|2022-05-25 13:28:20|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|0
1653485310000|2022-05-25 13:28:30|8060.05|8060.05|8060.05|8060.05|8060.05|8060.05|8060.05|8060.05|0
1653485340000|2022-05-25 13:29:00|8060.09|8060.09|8060.09|8060.09|8060.09|8060.09|8060.09|8060.09|0
1653485350000|2022-05-25 13:29:10|8060.66|8060.66|8060.74|8060.74|8060.74|8060.74|8060.66|8060.66|0
1653485360000|2022-05-25 13:29:20|8060.7|8060.7|8060.71|8060.71|8060.71|8060.71|8060.7|8060.7|0
1653485370000|2022-05-25 13:29:30|8060.7|8060.7|8060.72|8060.72|8060.72|8060.72|8060.7|8060.7|0
1653485380000|2022-05-25 13:29:40|8061.85|8061.85|8061.92|8061.92|8061.92|8061.92|8061.85|8061.85|0
1653485390000|2022-05-25 13:29:50|8063.05|8063.05|8068.43|8068.43|8068.43|8068.43|8063.05|8063.05|0
1653485400000|2022-05-25 13:30:00|8068.44|8068.44|8076.17|8076.17|8079.03|8079.03|8068.44|8068.44|0
1653485410000|2022-05-25 13:30:10|8076.74|8076.74|8077.21|8077.21|8077.59|8077.59|8074.98|8074.98|0
1653485420000|2022-05-25 13:30:20|8077.49|8077.49|8078.9|8078.9|8078.9|8078.9|8077.21|8077.21|0
1653485430000|2022-05-25 13:30:30|8079.18|8079.18|8084.24|8084.24|8085.11|8085.11|8079.18|8079.18|0
1653485440000|2022-05-25 13:30:40|8084.52|8084.52|8084.78|8084.78|8084.81|8084.81|8084.52|8084.52|0
1653485450000|2022-05-25 13:30:50|8083.65|8083.65|8086.17|8086.17|8086.46|8086.46|8080.82|8080.82|0
1653485460000|2022-05-25 13:31:00|8085.61|8085.61|8079.99|8079.99|8085.61|8085.61|8078.22|8078.22|0
1653485470000|2022-05-25 13:31:10|8081.41|8081.41|8087.67|8087.67|8087.67|8087.67|8081.41|8081.41|0
1653485480000|2022-05-25 13:31:20|8084.28|8084.28|8079.17|8079.17|8084.28|8084.28|8079.17|8079.17|0
1653485490000|2022-05-25 13:31:30|8078.04|8078.04|8082.85|8082.85|8082.85|8082.85|8078.04|8078.04|0
1653485500000|2022-05-25 13:31:40|8083.42|8083.42|8083.13|8083.13|8084.83|8084.83|8083.13|8083.13|0
1653485510000|2022-05-25 13:31:50|8082.57|8082.57|8083.4|8083.4|8083.4|8083.4|8082.27|8082.27|0
1653485520000|2022-05-25 13:32:00|8083.12|8083.12|8082.83|8082.83|8083.96|8083.96|8082.83|8082.83|0
1653485530000|2022-05-25 13:32:10|8083.12|8083.12|8090|8090|8090|8090|8083.12|8083.12|0
1653485540000|2022-05-25 13:32:20|8090.02|8090.02|8083.08|8083.08|8090.02|8090.02|8083.08|8083.08|0
1653485550000|2022-05-25 13:32:30|8083.04|8083.04|8081.33|8081.33|8083.04|8083.04|8079.91|8079.91|0
1653485560000|2022-05-25 13:32:40|8082.74|8082.74|8077.65|8077.65|8082.74|8082.74|8077.65|8077.65|0
1653485570000|2022-05-25 13:32:50|8076.52|8076.52|8079.91|8079.91|8079.91|8079.91|8076.52|8076.52|0
1653485580000|2022-05-25 13:33:00|8080.2|8080.2|8081.74|8081.74|8083.44|8083.44|8080.2|8080.2|0
1653485590000|2022-05-25 13:33:10|8081.81|8081.81|8080.69|8080.69|8081.81|8081.81|8080.69|8080.69|0
1653485600000|2022-05-25 13:33:20|8078.99|8078.99|8074.96|8074.96|8078.99|8078.99|8074.96|8074.96|0
1653485610000|2022-05-25 13:33:30|8074.99|8074.99|8071.87|8071.87|8076.13|8076.13|8071.87|8071.87|0
1653485620000|2022-05-25 13:33:40|8073|8073|8075.54|8075.54|8075.54|8075.54|8073|8073|0
1653485630000|2022-05-25 13:33:50|8074.42|8074.42|8073.77|8073.77|8075.19|8075.19|8073.21|8073.21|0
1653485640000|2022-05-25 13:34:00|8072.65|8072.65|8070.09|8070.09|8073.21|8073.21|8068.67|8068.67|0
1653485650000|2022-05-25 13:34:10|8069.52|8069.52|8070.65|8070.65|8070.65|8070.65|8068.38|8068.38|0
1653485660000|2022-05-25 13:34:20|8070.93|8070.93|8076.58|8076.58|8076.87|8076.87|8070.93|8070.93|0
1653485670000|2022-05-25 13:34:30|8075.46|8075.46|8077.72|8077.72|8078|8078|8075.46|8075.46|0
1653485680000|2022-05-25 13:34:40|8078.57|8078.57|8079.26|8079.26|8079.26|8079.26|8077.21|8077.21|0
1653485690000|2022-05-25 13:34:50|8078.68|8078.68|8082.91|8082.91|8083.51|8083.51|8078.68|8078.68|0
1653485700000|2022-05-25 13:35:00|8083.19|8083.19|8083.26|8083.26|8083.26|8083.26|8081.21|8081.21|0
1653485710000|2022-05-25 13:35:10|8083.82|8083.82|8086.08|8086.08|8086.08|8086.08|8083.54|8083.54|0
1653485720000|2022-05-25 13:35:20|8087.21|8087.21|8091.79|8091.79|8091.79|8091.79|8087.21|8087.21|0
1653485730000|2022-05-25 13:35:30|8092.64|8092.64|8094.33|8094.33|8094.62|8094.62|8092.07|8092.07|0
1653485740000|2022-05-25 13:35:40|8094.05|8094.05|8092.64|8092.64|8094.05|8094.05|8091.51|8091.51|0
1653485750000|2022-05-25 13:35:50|8092.35|8092.35|8091.83|8091.83|8092.39|8092.39|8090.13|8090.13|0
1653485760000|2022-05-25 13:36:00|8092.11|8092.11|8090.98|8090.98|8094.37|8094.37|8090.69|8090.69|0
1653485770000|2022-05-25 13:36:10|8092.1|8092.1|8094.88|8094.88|8095.73|8095.73|8092.1|8092.1|0
1653485780000|2022-05-25 13:36:20|8094.32|8094.32|8093.47|8093.47|8094.32|8094.32|8092.62|8092.62|0
1653485790000|2022-05-25 13:36:30|8093.76|8093.76|8094.1|8094.1|8095.2|8095.2|8093.76|8093.76|0
1653485800000|2022-05-25 13:36:40|8095.23|8095.23|8094.67|8094.67|8095.23|8095.23|8094.1|8094.1|0
1653485810000|2022-05-25 13:36:50|8093.54|8093.54|8093.6|8093.6|8093.6|8093.6|8093.47|8093.47|0
1653485820000|2022-05-25 13:37:00|8093.55|8093.55|8096.92|8096.92|8096.92|8096.92|8093.26|8093.26|0
1653485830000|2022-05-25 13:37:10|8096.94|8096.94|8095.65|8095.65|8097.34|8097.34|8095.65|8095.65|0
1653485840000|2022-05-25 13:37:20|8095.37|8095.37|8096.62|8096.62|8096.62|8096.62|8095.12|8095.12|0
1653485850000|2022-05-25 13:37:30|8097.75|8097.75|8096.08|8096.08|8097.78|8097.78|8096.08|8096.08|0
1653485860000|2022-05-25 13:37:40|8095.8|8095.8|8093.49|8093.49|8095.82|8095.82|8093.47|8093.47|0
1653485870000|2022-05-25 13:37:50|8094.62|8094.62|8094.33|8094.33|8094.62|8094.62|8094.33|8094.33|0
1653485880000|2022-05-25 13:38:00|8094.4|8094.4|8096.43|8096.43|8096.43|8096.43|8094.12|8094.12|0
1653485890000|2022-05-25 13:38:10|8098.69|8098.69|8098.69|8098.69|8099.54|8099.54|8097.56|8097.56|0
1653485900000|2022-05-25 13:38:20|8100.1|8100.1|8098.41|8098.41|8100.1|8100.1|8097.28|8097.28|0
1653485910000|2022-05-25 13:38:30|8097.28|8097.28|8098.12|8098.12|8098.41|8098.41|8097.28|8097.28|0
1653485920000|2022-05-25 13:38:40|8097.27|8097.27|8097.26|8097.26|8097.27|8097.27|8097.26|8097.26|0
1653485930000|2022-05-25 13:38:50|8094.72|8094.72|8094.4|8094.4|8094.72|8094.72|8092.7|8092.7|0
1653485940000|2022-05-25 13:39:00|8094.11|8094.11|8092.11|8092.11|8094.11|8094.11|8092.11|8092.11|0
1653485950000|2022-05-25 13:39:10|8092.09|8092.09|8093.44|8093.44|8093.44|8093.44|8091.81|8091.81|0
1653485960000|2022-05-25 13:39:20|8093.47|8093.47|8093.14|8093.14|8094.03|8094.03|8092.86|8092.86|0
1653485970000|2022-05-25 13:39:30|8092.57|8092.57|8093.97|8093.97|8093.97|8093.97|8092.56|8092.56|0
1653485980000|2022-05-25 13:39:40|8094.26|8094.26|8096.24|8096.24|8096.24|8096.24|8094.26|8094.26|0
1653485990000|2022-05-25 13:39:50|8097.37|8097.37|8098.83|8098.83|8098.83|8098.83|8097.33|8097.33|0
1653486000000|2022-05-25 13:40:00|8099.11|8099.11|8098.91|8098.91|8100.62|8100.62|8098.91|8098.91|0
1653486010000|2022-05-25 13:40:10|8100.04|8100.04|8098.02|8098.02|8100.32|8100.32|8098.02|8098.02|0
1653486020000|2022-05-25 13:40:20|8097.42|8097.42|8101.37|8101.37|8101.37|8101.37|8097.42|8097.42|0
1653486030000|2022-05-25 13:40:30|8101.65|8101.65|8102.53|8102.53|8102.53|8102.53|8101.65|8101.65|0
1653486040000|2022-05-25 13:40:40|8103.1|8103.1|8104.2|8104.2|8104.24|8104.24|8103.1|8103.1|0
1653486050000|2022-05-25 13:40:50|8104.22|8104.22|8105.96|8105.96|8106.24|8106.24|8104.22|8104.22|0
1653486060000|2022-05-25 13:41:00|8105.67|8105.67|8100.81|8100.81|8105.67|8105.67|8099.12|8099.12|0
1653486070000|2022-05-25 13:41:10|8100.53|8100.53|8097.99|8097.99|8100.81|8100.81|8097.99|8097.99|0
1653486080000|2022-05-25 13:41:20|8098.27|8098.27|8099.72|8099.72|8099.72|8099.72|8098.27|8098.27|0
1653486090000|2022-05-25 13:41:30|8100.85|8100.85|8100.85|8100.85|8100.85|8100.85|8100.85|8100.85|0
1653486100000|2022-05-25 13:41:40|8100.56|8100.56|8099.42|8099.42|8100.56|8100.56|8098.31|8098.31|0
1653486110000|2022-05-25 13:41:50|8099.39|8099.39|8097.97|8097.97|8099.39|8099.39|8097.97|8097.97|0
1653486120000|2022-05-25 13:42:00|8097.12|8097.12|8101.36|8101.36|8101.36|8101.36|8097.12|8097.12|0
1653486130000|2022-05-25 13:42:10|8101.08|8101.08|8101.29|8101.29|8101.93|8101.93|8101.08|8101.08|0
1653486140000|2022-05-25 13:42:20|8100.17|8100.17|8102.71|8102.71|8102.71|8102.71|8100.17|8100.17|0
1653486150000|2022-05-25 13:42:30|8102.73|8102.73|8105.58|8105.58|8105.58|8105.58|8102.73|8102.73|0
1653486160000|2022-05-25 13:42:40|8106.71|8106.71|8107.07|8107.07|8107.36|8107.36|8106.42|8106.42|0
1653486170000|2022-05-25 13:42:50|8108.2|8108.2|8104.29|8104.29|8108.2|8108.2|8104.25|8104.25|0
1653486180000|2022-05-25 13:43:00|8104|8104|8104.01|8104.01|8105.67|8105.67|8102.88|8102.88|0
1653486190000|2022-05-25 13:43:10|8102.88|8102.88|8106.5|8106.5|8106.53|8106.53|8102.88|8102.88|0
1653486200000|2022-05-25 13:43:20|8106.21|8106.21|8106.78|8106.78|8106.78|8106.78|8103.96|8103.96|0
1653486210000|2022-05-25 13:43:30|8107.06|8107.06|8104.55|8104.55|8107.06|8107.06|8104.55|8104.55|0
1653486220000|2022-05-25 13:43:40|8104.52|8104.52|8103.11|8103.11|8105.65|8105.65|8103.11|8103.11|0
1653486230000|2022-05-25 13:43:50|8103.12|8103.12|8105.11|8105.11|8105.11|8105.11|8103.12|8103.12|0
1653486240000|2022-05-25 13:44:00|8105.39|8105.39|8105.11|8105.11|8105.39|8105.39|8105.11|8105.11|0
1653486250000|2022-05-25 13:44:10|8105.14|8105.14|8104.54|8104.54|8105.14|8105.14|8103.41|8103.41|0
1653486260000|2022-05-25 13:44:20|8106.8|8106.8|8104.26|8104.26|8107.08|8107.08|8104.26|8104.26|0
1653486270000|2022-05-25 13:44:30|8103.97|8103.97|8103.39|8103.39|8103.97|8103.97|8102.83|8102.83|0
1653486280000|2022-05-25 13:44:40|8104.52|8104.52|8104.24|8104.24|8105.65|8105.65|8104.24|8104.24|0
1653486290000|2022-05-25 13:44:50|8104.27|8104.27|8104.27|8104.27|8104.27|8104.27|8104.27|8104.27|0
1653486300000|2022-05-25 13:45:00|8105.4|8105.4|8099.69|8099.69|8105.99|8105.99|8099.49|8099.49|0
1653486310000|2022-05-25 13:45:10|8098.56|8098.56|8099.93|8099.93|8099.94|8099.94|8098.52|8098.52|0
1653486320000|2022-05-25 13:45:20|8100.49|8100.49|8101.9|8101.9|8101.9|8101.9|8100.49|8100.49|0
1653486330000|2022-05-25 13:45:30|8102.75|8102.75|8100.49|8100.49|8102.75|8102.75|8100.21|8100.21|0
1653486340000|2022-05-25 13:45:40|8099.93|8099.93|8099.78|8099.78|8099.93|8099.93|8099.78|8099.78|0
1653486350000|2022-05-25 13:45:50|8099.93|8099.93|8099.36|8099.36|8100.49|8100.49|8099.08|8099.08|0
1653486360000|2022-05-25 13:46:00|8097.1|8097.1|8095.12|8095.12|8098.23|8098.23|8095.12|8095.12|0
1653486370000|2022-05-25 13:46:10|8095.11|8095.11|8094.17|8094.17|8095.11|8095.11|8092.78|8092.78|0
1653486380000|2022-05-25 13:46:20|8094.46|8094.46|8094.13|8094.13|8096.72|8096.72|8094.13|8094.13|0
1653486390000|2022-05-25 13:46:30|8094.42|8094.42|8096.4|8096.4|8096.4|8096.4|8094.42|8094.42|0
1653486400000|2022-05-25 13:46:40|8096.41|8096.41|8098.11|8098.11|8099.23|8099.23|8096.41|8096.41|0
1653486410000|2022-05-25 13:46:50|8098.08|8098.08|8099.77|8099.77|8099.77|8099.77|8098.08|8098.08|0
1653486420000|2022-05-25 13:47:00|8098.65|8098.65|8098.36|8098.36|8098.65|8098.65|8098.08|8098.08|0
1653486430000|2022-05-25 13:47:10|8097.8|8097.8|8097.8|8097.8|8097.8|8097.8|8097.8|8097.8|0
1653486440000|2022-05-25 13:47:20|8098.92|8098.92|8098.92|8098.92|8098.92|8098.92|8098.92|8098.92|0
1653486450000|2022-05-25 13:47:30|8100.05|8100.05|8098.3|8098.3|8100.05|8100.05|8098.3|8098.3|0
1653486460000|2022-05-25 13:47:40|8097.17|8097.17|8093.36|8093.36|8097.17|8097.17|8092.23|8092.23|0
1653486470000|2022-05-25 13:47:50|8093.65|8093.65|8098.47|8098.47|8098.47|8098.47|8093.65|8093.65|0
1653486480000|2022-05-25 13:48:00|8098.5|8098.5|8097.07|8097.07|8098.72|8098.72|8097.07|8097.07|0
1653486490000|2022-05-25 13:48:10|8097.35|8097.35|8097.63|8097.63|8098.2|8098.2|8097.07|8097.07|0
1653486500000|2022-05-25 13:48:20|8096.5|8096.5|8097.71|8097.71|8098.16|8098.16|8096.22|8096.22|0
1653486510000|2022-05-25 13:48:30|8098.84|8098.84|8096.9|8096.9|8098.84|8098.84|8096.83|8096.83|0
1653486520000|2022-05-25 13:48:40|8096.93|8096.93|8096.08|8096.08|8097.21|8097.21|8096.08|8096.08|0
1653486530000|2022-05-25 13:48:50|8093.8|8093.8|8092.09|8092.09|8093.8|8093.8|8092.09|8092.09|0
1653486540000|2022-05-25 13:49:00|8092.37|8092.37|8092.94|8092.94|8092.94|8092.94|8092.37|8092.37|0
1653486550000|2022-05-25 13:49:10|8094.07|8094.07|8096.08|8096.08|8096.08|8096.08|8092.66|8092.66|0
1653486560000|2022-05-25 13:49:20|8095.52|8095.52|8097.48|8097.48|8097.48|8097.48|8095.49|8095.49|0
1653486570000|2022-05-25 13:49:30|8096.36|8096.36|8093.24|8093.24|8096.36|8096.36|8093.24|8093.24|0
1653486580000|2022-05-25 13:49:40|8093.81|8093.81|8091.83|8091.83|8094.38|8094.38|8091.83|8091.83|0
1653486590000|2022-05-25 13:49:50|8092.11|8092.11|8092|8092|8092.11|8092.11|8092|8092|0
1653486600000|2022-05-25 13:50:00|8092.85|8092.85|8097.37|8097.37|8098.5|8098.5|8092.85|8092.85|0
1653486610000|2022-05-25 13:50:10|8097.42|8097.42|8094.6|8094.6|8097.42|8097.42|8094.6|8094.6|0
1653486620000|2022-05-25 13:50:20|8094.31|8094.31|8098.83|8098.83|8099.12|8099.12|8094.31|8094.31|0
1653486630000|2022-05-25 13:50:30|8099.68|8099.68|8099.32|8099.32|8099.68|8099.68|8097.93|8097.93|0
1653486640000|2022-05-25 13:50:40|8099.89|8099.89|8101|8101|8101|8101|8099.87|8099.87|0
1653486650000|2022-05-25 13:50:50|8101.57|8101.57|8101.52|8101.52|8101.57|8101.57|8100.4|8100.4|0
1653486660000|2022-05-25 13:51:00|8101.56|8101.56|8100.19|8100.19|8101.6|8101.6|8100.19|8100.19|0
1653486670000|2022-05-25 13:51:10|8099.06|8099.06|8097.88|8097.88|8099.06|8099.06|8097.32|8097.32|0
1653486680000|2022-05-25 13:51:20|8098.17|8098.17|8099.3|8099.3|8099.3|8099.3|8098.17|8098.17|0
1653486690000|2022-05-25 13:51:30|8099.58|8099.58|8099.3|8099.3|8099.58|8099.58|8098.17|8098.17|0
1653486700000|2022-05-25 13:51:40|8099.86|8099.86|8100.71|8100.71|8100.99|8100.99|8098.17|8098.17|0
1653486710000|2022-05-25 13:51:50|8099.58|8099.58|8101|8101|8101|8101|8099.56|8099.56|0
1653486720000|2022-05-25 13:52:00|8100.72|8100.72|8101.29|8101.29|8101.29|8101.29|8100.44|8100.44|0
1653486730000|2022-05-25 13:52:10|8102.41|8102.41|8102.42|8102.42|8104.17|8104.17|8101|8101|0
1653486740000|2022-05-25 13:52:20|8102.43|8102.43|8104.7|8104.7|8104.7|8104.7|8102.43|8102.43|0
1653486750000|2022-05-25 13:52:30|8104.98|8104.98|8104.7|8104.7|8104.98|8104.98|8104.7|8104.7|0
1653486760000|2022-05-25 13:52:40|8105.27|8105.27|8102.78|8102.78|8105.27|8105.27|8102.78|8102.78|0
1653486770000|2022-05-25 13:52:50|8102.5|8102.5|8101.68|8101.68|8102.5|8102.5|8101.62|8101.62|0
1653486780000|2022-05-25 13:53:00|8101.4|8101.4|8099.98|8099.98|8101.4|8101.4|8099.98|8099.98|0
1653486790000|2022-05-25 13:53:10|8098.85|8098.85|8098.57|8098.57|8098.85|8098.85|8098.57|8098.57|0
1653486800000|2022-05-25 13:53:20|8097.44|8097.44|8099.69|8099.69|8099.69|8099.69|8097.44|8097.44|0
1653486810000|2022-05-25 13:53:30|8099.66|8099.66|8099.08|8099.08|8099.94|8099.94|8099.08|8099.08|0
1653486820000|2022-05-25 13:53:40|8099.07|8099.07|8101.9|8101.9|8101.9|8101.9|8099.07|8099.07|0
1653486830000|2022-05-25 13:53:50|8101.62|8101.62|8099.36|8099.36|8101.62|8101.62|8099.07|8099.07|0
1653486840000|2022-05-25 13:54:00|8099.92|8099.92|8100.21|8100.21|8100.49|8100.49|8099.92|8099.92|0
1653486850000|2022-05-25 13:54:10|8100.49|8100.49|8100.49|8100.49|8100.49|8100.49|8100.49|8100.49|0
1653486860000|2022-05-25 13:54:20|8101.62|8101.62|8101.62|8101.62|8101.62|8101.62|8101.62|8101.62|0
1653486870000|2022-05-25 13:54:30|8100.49|8100.49|8100.21|8100.21|8100.49|8100.49|8100.21|8100.21|0
1653486880000|2022-05-25 13:54:40|8100.77|8100.77|8099.4|8099.4|8100.77|8100.77|8099.4|8099.4|0
1653486890000|2022-05-25 13:54:50|8100.53|8100.53|8100.53|8100.53|8100.53|8100.53|8100.53|8100.53|0
1653486900000|2022-05-25 13:55:00|8101.95|8101.95|8103.32|8103.32|8103.32|8103.32|8101.95|8101.95|0
1653486910000|2022-05-25 13:55:10|8103.6|8103.6|8103.88|8103.88|8103.88|8103.88|8103.6|8103.6|0
1653486920000|2022-05-25 13:55:20|8102.76|8102.76|8101.62|8101.62|8102.76|8102.76|8101.62|8101.62|0
1653486930000|2022-05-25 13:55:30|8101.9|8101.9|8101.34|8101.34|8102.19|8102.19|8100.78|8100.78|0
1653486940000|2022-05-25 13:55:40|8101.62|8101.62|8099.12|8099.12|8101.62|8101.62|8099.12|8099.12|0
1653486950000|2022-05-25 13:55:50|8098.83|8098.83|8098.21|8098.21|8098.83|8098.83|8098.21|8098.21|0
1653486960000|2022-05-25 13:56:00|8098.49|8098.49|8098.78|8098.78|8098.78|8098.78|8098.49|8098.49|0
1653486970000|2022-05-25 13:56:10|8099.06|8099.06|8099.06|8099.06|8099.06|8099.06|8099.06|8099.06|0
1653486980000|2022-05-25 13:56:20|8100.19|8100.19|8097.93|8097.93|8100.47|8100.47|8097.93|8097.93|0
1653486990000|2022-05-25 13:56:30|8096.52|8096.52|8096.22|8096.22|8096.52|8096.52|8095.93|8095.93|0
1653487000000|2022-05-25 13:56:40|8096.23|8096.23|8097.36|8097.36|8097.36|8097.36|8095.94|8095.94|0
1653487010000|2022-05-25 13:56:50|8096.23|8096.23|8097.64|8097.64|8097.64|8097.64|8096.23|8096.23|0
1653487020000|2022-05-25 13:57:00|8095.38|8095.38|8097.09|8097.09|8097.09|8097.09|8093.97|8093.97|0
1653487030000|2022-05-25 13:57:10|8096.81|8096.81|8097.37|8097.37|8097.37|8097.37|8096.25|8096.25|0
1653487040000|2022-05-25 13:57:20|8096.81|8096.81|8097.06|8097.06|8097.06|8097.06|8096.78|8096.78|0
1653487050000|2022-05-25 13:57:30|8097.35|8097.35|8096.5|8096.5|8097.35|8097.35|8096.5|8096.5|0
1653487060000|2022-05-25 13:57:40|8096.52|8096.52|8099.63|8099.63|8099.63|8099.63|8096.52|8096.52|0
1653487070000|2022-05-25 13:57:50|8098.5|8098.5|8099.07|8099.07|8099.07|8099.07|8098.5|8098.5|0
1653487080000|2022-05-25 13:58:00|8099.35|8099.35|8097.66|8097.66|8099.35|8099.35|8097.66|8097.66|0
1653487090000|2022-05-25 13:58:10|8097.71|8097.71|8097.63|8097.63|8098.8|8098.8|8096.58|8096.58|0
1653487100000|2022-05-25 13:58:20|8097.92|8097.92|8097.63|8097.63|8098.76|8098.76|8097.63|8097.63|0
1653487110000|2022-05-25 13:58:30|8097.35|8097.35|8097.67|8097.67|8097.67|8097.67|8097.35|8097.35|0
1653487120000|2022-05-25 13:58:40|8096.54|8096.54|8097.1|8097.1|8097.1|8097.1|8095.97|8095.97|0
1653487130000|2022-05-25 13:58:50|8095.97|8095.97|8095.97|8095.97|8095.97|8095.97|8095.97|8095.97|0
1653487140000|2022-05-25 13:59:00|8095.41|8095.41|8096.26|8096.26|8096.54|8096.54|8094.84|8094.84|0
1653487150000|2022-05-25 13:59:10|8095.97|8095.97|8095.97|8095.97|8095.97|8095.97|8095.97|8095.97|0
1653487160000|2022-05-25 13:59:20|8094.84|8094.84|8096|8096|8097.13|8097.13|8094.56|8094.56|0
1653487170000|2022-05-25 13:59:30|8096.02|8096.02|8097.13|8097.13|8097.13|8097.13|8096|8096|0
1653487180000|2022-05-25 13:59:40|8097.14|8097.14|8095.68|8095.68|8097.14|8097.14|8095.43|8095.43|0
1653487190000|2022-05-25 13:59:50|8095.96|8095.96|8095.41|8095.41|8095.97|8095.97|8095.41|8095.41|0
1653487200000|2022-05-25 14:00:00|8095.69|8095.69|8092.87|8092.87|8095.69|8095.69|8092.87|8092.87|0
1653487210000|2022-05-25 14:00:10|8092.58|8092.58|8090.3|8090.3|8092.58|8092.58|8090.01|8090.01|0
1653487220000|2022-05-25 14:00:20|8090.58|8090.58|8095.67|8095.67|8095.67|8095.67|8090.58|8090.58|0
1653487230000|2022-05-25 14:00:30|8095.38|8095.38|8092.84|8092.84|8095.38|8095.38|8092.84|8092.84|0
1653487240000|2022-05-25 14:00:40|8093.97|8093.97|8095.67|8095.67|8095.67|8095.67|8093.69|8093.69|0
1653487250000|2022-05-25 14:00:50|8095.71|8095.71|8095.71|8095.71|8096.56|8096.56|8095.71|8095.71|0
1653487260000|2022-05-25 14:01:00|8095.14|8095.14|8088.92|8088.92|8095.14|8095.14|8088.92|8088.92|0
1653487270000|2022-05-25 14:01:10|8089.2|8089.2|8087.23|8087.23|8089.49|8089.49|8086.1|8086.1|0
1653487280000|2022-05-25 14:01:20|8086.38|8086.38|8083.83|8083.83|8086.38|8086.38|8083.83|8083.83|0
1653487290000|2022-05-25 14:01:30|8083.27|8083.27|8082.38|8082.38|8083.27|8083.27|8081.85|8081.85|0
1653487300000|2022-05-25 14:01:40|8082.1|8082.1|8084.08|8084.08|8084.08|8084.08|8080.12|8080.12|0
1653487310000|2022-05-25 14:01:50|8085.21|8085.21|8085.21|8085.21|8085.77|8085.77|8083.51|8083.51|0
1653487320000|2022-05-25 14:02:00|8085.22|8085.22|8084.96|8084.96|8085.24|8085.24|8083.82|8083.82|0
1653487330000|2022-05-25 14:02:10|8085.24|8085.24|8082|8082|8085.24|8085.24|8082|8082|0
1653487340000|2022-05-25 14:02:20|8080.82|8080.82|8081.03|8081.03|8081.03|8081.03|8079.33|8079.33|0
1653487350000|2022-05-25 14:02:30|8080.46|8080.46|8081.59|8081.59|8081.59|8081.59|8080.46|8080.46|0
1653487360000|2022-05-25 14:02:40|8080.46|8080.46|8080.46|8080.46|8080.46|8080.46|8080.46|8080.46|0
1653487380000|2022-05-25 14:03:00|8081.59|8081.59|8081.84|8081.84|8082.16|8082.16|8081.59|8081.59|0
1653487390000|2022-05-25 14:03:10|8080.71|8080.71|8080.5|8080.5|8080.78|8080.78|8080.5|8080.5|0
1653487400000|2022-05-25 14:03:20|8077.1|8077.1|8078.72|8078.72|8078.72|8078.72|8077.1|8077.1|0
1653487410000|2022-05-25 14:03:30|8079.85|8079.85|8079|8079|8080.13|8080.13|8079|8079|0
1653487420000|2022-05-25 14:03:40|8077.87|8077.87|8079.57|8079.57|8079.57|8079.57|8077.59|8077.59|0
1653487430000|2022-05-25 14:03:50|8080.7|8080.7|8080.7|8080.7|8080.7|8080.7|8080.7|8080.7|0
1653487440000|2022-05-25 14:04:00|8082.96|8082.96|8084.13|8084.13|8084.7|8084.7|8082.96|8082.96|0
1653487450000|2022-05-25 14:04:10|8086.11|8086.11|8084.41|8084.41|8087.52|8087.52|8083.21|8083.21|0
1653487460000|2022-05-25 14:04:20|8084.34|8084.34|8086.03|8086.03|8086.03|8086.03|8084.34|8084.34|0
1653487470000|2022-05-25 14:04:30|8085.75|8085.75|8083.84|8083.84|8086.03|8086.03|8083.84|8083.84|0
1653487480000|2022-05-25 14:04:40|8081.58|8081.58|8083.58|8083.58|8083.58|8083.58|8080.45|8080.45|0
1653487490000|2022-05-25 14:04:50|8082.45|8082.45|8081.89|8081.89|8082.45|8082.45|8080.47|8080.47|0
1653487500000|2022-05-25 14:05:00|8082.45|8082.45|8083.58|8083.58|8083.58|8083.58|8082.17|8082.17|0
1653487510000|2022-05-25 14:05:10|8082.45|8082.45|8078.49|8078.49|8082.45|8082.45|8078.49|8078.49|0
1653487520000|2022-05-25 14:05:20|8079.62|8079.62|8075.94|8075.94|8079.62|8079.62|8075.94|8075.94|0
1653487530000|2022-05-25 14:05:30|8076.5|8076.5|8077.1|8077.1|8077.1|8077.1|8075.66|8075.66|0
1653487540000|2022-05-25 14:05:40|8077.06|8077.06|8076.58|8076.58|8077.66|8077.66|8076.52|8076.52|0
1653487550000|2022-05-25 14:05:50|8076.3|8076.3|8076.3|8076.3|8076.3|8076.3|8076.3|8076.3|0
1653487560000|2022-05-25 14:06:00|8076.86|8076.86|8075.16|8075.16|8076.86|8076.86|8075.16|8075.16|0
1653487570000|2022-05-25 14:06:10|8074.87|8074.87|8073.13|8073.13|8074.87|8074.87|8072.84|8072.84|0
1653487580000|2022-05-25 14:06:20|8074.25|8074.25|8071.97|8071.97|8074.25|8074.25|8071.97|8071.97|0
1653487590000|2022-05-25 14:06:30|8072.26|8072.26|8070.82|8070.82|8072.26|8072.26|8070.82|8070.82|0
1653487600000|2022-05-25 14:06:40|8069.96|8069.96|8065.93|8065.93|8069.96|8069.96|8065.93|8065.93|0
1653487610000|2022-05-25 14:06:50|8066.21|8066.21|8065.65|8065.65|8067.34|8067.34|8065.65|8065.65|0
1653487620000|2022-05-25 14:07:00|8065.63|8065.63|8060.74|8060.74|8065.63|8065.63|8060.17|8060.17|0
1653487630000|2022-05-25 14:07:10|8061.02|8061.02|8058.69|8058.69|8061.02|8061.02|8058.69|8058.69|0
1653487640000|2022-05-25 14:07:20|8058.64|8058.64|8060.9|8060.9|8062.03|8062.03|8058.64|8058.64|0
1653487660000|2022-05-25 14:07:40|8059.77|8059.77|8060.04|8060.04|8060.04|8060.04|8059.76|8059.76|0
1653487670000|2022-05-25 14:07:50|8059.48|8059.48|8059.48|8059.48|8059.48|8059.48|8059.48|8059.48|0
1653487680000|2022-05-25 14:08:00|8060.61|8060.61|8062.04|8062.04|8065.71|8065.71|8060.61|8060.61|0
1653487690000|2022-05-25 14:08:10|8061.75|8061.75|8063.17|8063.17|8063.45|8063.45|8061.47|8061.47|0
1653487700000|2022-05-25 14:08:20|8062.29|8062.29|8063.96|8063.96|8063.96|8063.96|8062.29|8062.29|0
1653487710000|2022-05-25 14:08:30|8065.09|8065.09|8065.09|8065.09|8065.09|8065.09|8065.09|8065.09|0
1653487720000|2022-05-25 14:08:40|8065.02|8065.02|8066.77|8066.77|8066.77|8066.77|8065.02|8065.02|0
1653487730000|2022-05-25 14:08:50|8066.2|8066.2|8067.09|8067.09|8067.33|8067.33|8065.92|8065.92|0
1653487740000|2022-05-25 14:09:00|8068.21|8068.21|8067.96|8067.96|8068.23|8068.23|8067.67|8067.67|0
1653487750000|2022-05-25 14:09:10|8067.67|8067.67|8067.67|8067.67|8067.67|8067.67|8067.67|8067.67|0
1653487760000|2022-05-25 14:09:20|8068.24|8068.24|8067.96|8067.96|8068.24|8068.24|8067.96|8067.96|0
1653487770000|2022-05-25 14:09:30|8069.08|8069.08|8072.87|8072.87|8072.87|8072.87|8069.08|8069.08|0
1653487780000|2022-05-25 14:09:40|8073.15|8073.15|8075.69|8075.69|8075.69|8075.69|8072.87|8072.87|0
1653487790000|2022-05-25 14:09:50|8075.98|8075.98|8078.23|8078.23|8078.23|8078.23|8075.98|8075.98|0
1653487800000|2022-05-25 14:10:00|8075.98|8075.98|8077.11|8077.11|8077.11|8077.11|8075.98|8075.98|0
1653487810000|2022-05-25 14:10:10|8077.2|8077.2|8076.36|8076.36|8077.2|8077.2|8074.95|8074.95|0
1653487820000|2022-05-25 14:10:20|8076.08|8076.08|8076.08|8076.08|8076.08|8076.08|8076.08|8076.08|0
1653487830000|2022-05-25 14:10:30|8076.04|8076.04|8076.54|8076.54|8076.54|8076.54|8075.97|8075.97|0
1653487840000|2022-05-25 14:10:40|8077.67|8077.67|8076.82|8076.82|8077.67|8077.67|8076.54|8076.54|0
1653487850000|2022-05-25 14:10:50|8077.95|8077.95|8076.25|8076.25|8077.95|8077.95|8076.23|8076.23|0
1653487860000|2022-05-25 14:11:00|8077.38|8077.38|8079.12|8079.12|8079.12|8079.12|8077.38|8077.38|0
1653487870000|2022-05-25 14:11:10|8079.68|8079.68|8080.65|8080.65|8081.18|8081.18|8079.4|8079.4|0
1653487880000|2022-05-25 14:11:20|8081.22|8081.22|8081.22|8081.22|8081.22|8081.22|8081.22|8081.22|0
1653487890000|2022-05-25 14:11:30|8081.27|8081.27|8080.72|8080.72|8081.29|8081.29|8080.44|8080.44|0
1653487900000|2022-05-25 14:11:40|8080.44|8080.44|8077.51|8077.51|8080.44|8080.44|8077.51|8077.51|0
1653487910000|2022-05-25 14:11:50|8077.23|8077.23|8077.23|8077.23|8077.23|8077.23|8077.23|8077.23|0
1653487920000|2022-05-25 14:12:00|8077.51|8077.51|8075.53|8075.53|8077.51|8077.51|8075.53|8075.53|0
1653487930000|2022-05-25 14:12:10|8076.1|8076.1|8074.12|8074.12|8076.1|8076.1|8074.12|8074.12|0
1653487940000|2022-05-25 14:12:20|8072.71|8072.71|8072.71|8072.71|8072.71|8072.71|8071.58|8071.58|0
1653487950000|2022-05-25 14:12:30|8072.99|8072.99|8075.79|8075.79|8075.8|8075.8|8072.99|8072.99|0
1653487960000|2022-05-25 14:12:40|8077.49|8077.49|8076.64|8076.64|8077.49|8077.49|8076.36|8076.36|0
1653487970000|2022-05-25 14:12:50|8076.69|8076.69|8077.58|8077.58|8078.15|8078.15|8076.69|8076.69|0
1653487980000|2022-05-25 14:13:00|8077.64|8077.64|8076.16|8076.16|8077.64|8077.64|8076.16|8076.16|0
1653487990000|2022-05-25 14:13:10|8076.73|8076.73|8076.73|8076.73|8076.73|8076.73|8076.73|8076.73|0
1653488000000|2022-05-25 14:13:20|8077.86|8077.86|8077.86|8077.86|8078.99|8078.99|8077.86|8077.86|0
1653488010000|2022-05-25 14:13:30|8080.14|8080.14|8080.47|8080.47|8081.6|8081.6|8080.14|8080.14|0
1653488020000|2022-05-25 14:13:40|8079.9|8079.9|8079.9|8079.9|8079.9|8079.9|8079.9|8079.9|0
1653488030000|2022-05-25 14:13:50|8078.78|8078.78|8079.9|8079.9|8079.9|8079.9|8078.78|8078.78|0
1653488040000|2022-05-25 14:14:00|8078.78|8078.78|8080.76|8080.76|8080.76|8080.76|8078.78|8078.78|0
1653488050000|2022-05-25 14:14:10|8082.17|8082.17|8083.56|8083.56|8083.56|8083.56|8082.17|8082.17|0
1653488060000|2022-05-25 14:14:20|8082.99|8082.99|8083.28|8083.28|8083.85|8083.85|8082.99|8082.99|0
1653488070000|2022-05-25 14:14:30|8084.41|8084.41|8083.53|8083.53|8084.99|8084.99|8083.53|8083.53|0
1653488080000|2022-05-25 14:14:40|8083.82|8083.82|8082.97|8082.97|8083.82|8083.82|8082.69|8082.69|0
1653488090000|2022-05-25 14:14:50|8084.1|8084.1|8081.32|8081.32|8084.14|8084.14|8081.03|8081.03|0
1653488100000|2022-05-25 14:15:00|8080.75|8080.75|8080.72|8080.72|8080.75|8080.75|8080.44|8080.44|0
1653488110000|2022-05-25 14:15:10|8079.59|8079.59|8080.72|8080.72|8080.72|8080.72|8079.59|8079.59|0
1653488120000|2022-05-25 14:15:20|8079.57|8079.57|8077.59|8077.59|8079.57|8079.57|8077.59|8077.59|0
1653488130000|2022-05-25 14:15:30|8078.15|8078.15|8078.15|8078.15|8078.15|8078.15|8078.15|8078.15|0
1653488140000|2022-05-25 14:15:40|8077.87|8077.87|8077.3|8077.3|8077.87|8077.87|8077.3|8077.3|0
1653488150000|2022-05-25 14:15:50|8077.59|8077.59|8079.25|8079.25|8079.25|8079.25|8077.27|8077.27|0
1653488160000|2022-05-25 14:16:00|8080.66|8080.66|8080.38|8080.38|8080.66|8080.66|8080.09|8080.09|0
1653488170000|2022-05-25 14:16:10|8080.09|8080.09|8079.24|8079.24|8080.09|8080.09|8078.11|8078.11|0
1653488180000|2022-05-25 14:16:20|8080.09|8080.09|8077.55|8077.55|8080.09|8080.09|8077.55|8077.55|0
1653488190000|2022-05-25 14:16:30|8076.7|8076.7|8079.53|8079.53|8079.53|8079.53|8076.7|8076.7|0
1653488200000|2022-05-25 14:16:40|8079.55|8079.55|8077.01|8077.01|8079.55|8079.55|8076.73|8076.73|0
1653488210000|2022-05-25 14:16:50|8077.03|8077.03|8076.99|8076.99|8077.03|8077.03|8076.99|8076.99|0
1653488220000|2022-05-25 14:17:00|8076.97|8076.97|8077.26|8077.26|8077.26|8077.26|8076.97|8076.97|0
1653488230000|2022-05-25 14:17:10|8079.51|8079.51|8082.42|8082.42|8082.42|8082.42|8079.51|8079.51|0
1653488250000|2022-05-25 14:17:30|8084.68|8084.68|8085.2|8085.2|8086.38|8086.38|8084.68|8084.68|0
1653488260000|2022-05-25 14:17:40|8084.92|8084.92|8083.51|8083.51|8084.92|8084.92|8083.51|8083.51|0
1653488270000|2022-05-25 14:17:50|8083.79|8083.79|8084.11|8084.11|8084.11|8084.11|8083.79|8083.79|0
1653488280000|2022-05-25 14:18:00|8084.15|8084.15|8085.26|8085.26|8085.28|8085.28|8084.15|8084.15|0
1653488290000|2022-05-25 14:18:10|8086.11|8086.11|8089.19|8089.19|8090.32|8090.32|8086.11|8086.11|0
1653488300000|2022-05-25 14:18:20|8089.2|8089.2|8090.39|8090.39|8090.39|8090.39|8089.2|8089.2|0
1653488310000|2022-05-25 14:18:30|8090.67|8090.67|8091.21|8091.21|8091.21|8091.21|8090.63|8090.63|0
1653488320000|2022-05-25 14:18:40|8092.91|8092.91|8091.82|8091.82|8093.21|8093.21|8091.8|8091.8|0
1653488340000|2022-05-25 14:19:00|8091.97|8091.97|8092.91|8092.91|8092.91|8092.91|8091.71|8091.71|0
1653488360000|2022-05-25 14:19:20|8092.95|8092.95|8092.95|8092.95|8092.95|8092.95|8092.95|8092.95|0
1653488370000|2022-05-25 14:19:30|8092.99|8092.99|8093.55|8093.55|8093.84|8093.84|8092.99|8092.99|0
1653488380000|2022-05-25 14:19:40|8093.27|8093.27|8093.03|8093.03|8094.15|8094.15|8093.03|8093.03|0
1653488390000|2022-05-25 14:19:50|8094.15|8094.15|8090.2|8090.2|8094.15|8094.15|8090.2|8090.2|0
1653488400000|2022-05-25 14:20:00|8091.33|8091.33|8091.33|8091.33|8091.33|8091.33|8091.33|8091.33|0
1653488410000|2022-05-25 14:20:10|8092.46|8092.46|8091.33|8091.33|8092.46|8092.46|8091.33|8091.33|0
1653488420000|2022-05-25 14:20:20|8090.2|8090.2|8089.87|8089.87|8090.2|8090.2|8089.87|8089.87|0
1653488430000|2022-05-25 14:20:30|8089.59|8089.59|8089.35|8089.35|8089.59|8089.59|8089.3|8089.3|0
1653488440000|2022-05-25 14:20:40|8089.63|8089.63|8092.41|8092.41|8092.41|8092.41|8089.63|8089.63|0
1653488450000|2022-05-25 14:20:50|8092.98|8092.98|8093.08|8093.08|8094.21|8094.21|8092.98|8092.98|0
1653488460000|2022-05-25 14:21:00|8093.65|8093.65|8092.27|8092.27|8093.72|8093.72|8092.27|8092.27|0
1653488470000|2022-05-25 14:21:10|8094.53|8094.53|8092.83|8092.83|8094.53|8094.53|8092.83|8092.83|0
1653488480000|2022-05-25 14:21:20|8094.81|8094.81|8095.38|8095.38|8095.38|8095.38|8094.81|8094.81|0
1653488490000|2022-05-25 14:21:30|8095.39|8095.39|8095.39|8095.39|8095.39|8095.39|8095.11|8095.11|0
1653488500000|2022-05-25 14:21:40|8095.11|8095.11|8096.8|8096.8|8096.8|8096.8|8095.11|8095.11|0
1653488510000|2022-05-25 14:21:50|8097.08|8097.08|8096.83|8096.83|8097.08|8097.08|8095.67|8095.67|0
1653488520000|2022-05-25 14:22:00|8097.4|8097.4|8098.8|8098.8|8098.8|8098.8|8097.4|8097.4|0
1653488530000|2022-05-25 14:22:10|8098.82|8098.82|8099.67|8099.67|8099.67|8099.67|8098.54|8098.54|0
1653488540000|2022-05-25 14:22:20|8099.95|8099.95|8098.61|8098.61|8100.02|8100.02|8098.61|8098.61|0
1653488550000|2022-05-25 14:22:30|8099.74|8099.74|8098.89|8098.89|8100.02|8100.02|8096.92|8096.92|0
1653488560000|2022-05-25 14:22:40|8100.02|8100.02|8100.02|8100.02|8100.02|8100.02|8100.02|8100.02|0
1653488570000|2022-05-25 14:22:50|8099.74|8099.74|8098.29|8098.29|8099.74|8099.74|8098.29|8098.29|0
1653488580000|2022-05-25 14:23:00|8098.86|8098.86|8097.7|8097.7|8098.86|8098.86|8097.41|8097.41|0
1653488590000|2022-05-25 14:23:10|8097.73|8097.73|8098.66|8098.66|8098.98|8098.98|8097.7|8097.7|0
1653488600000|2022-05-25 14:23:20|8098.94|8098.94|8098.06|8098.06|8098.94|8098.94|8098.06|8098.06|0
1653488610000|2022-05-25 14:23:30|8098.34|8098.34|8097.21|8097.21|8098.34|8098.34|8097.21|8097.21|0
1653488620000|2022-05-25 14:23:40|8096.64|8096.64|8097.77|8097.77|8097.77|8097.77|8096.64|8096.64|0
1653488630000|2022-05-25 14:23:50|8098.91|8098.91|8098.62|8098.62|8098.91|8098.91|8098.62|8098.62|0
1653488640000|2022-05-25 14:24:00|8098.91|8098.91|8100.04|8100.04|8101.73|8101.73|8098.91|8098.91|0
1653488650000|2022-05-25 14:24:10|8100|8100|8100|8100|8100|8100|8100|8100|0
1653488660000|2022-05-25 14:24:20|8100.01|8100.01|8098.31|8098.31|8100.01|8100.01|8098.31|8098.31|0
1653488670000|2022-05-25 14:24:30|8098.03|8098.03|8096.62|8096.62|8098.03|8098.03|8096.62|8096.62|0
1653488680000|2022-05-25 14:24:40|8096.33|8096.33|8097.44|8097.44|8097.44|8097.44|8096.29|8096.29|0
1653488690000|2022-05-25 14:24:50|8096.31|8096.31|8094.34|8094.34|8096.31|8096.31|8094.34|8094.34|0
1653488700000|2022-05-25 14:25:00|8094.62|8094.62|8096.03|8096.03|8096.1|8096.1|8094.34|8094.34|0
1653488710000|2022-05-25 14:25:10|8096.1|8096.1|8097.58|8097.58|8097.58|8097.58|8096.1|8096.1|0
1653488720000|2022-05-25 14:25:20|8096.45|8096.45|8095.04|8095.04|8096.45|8096.45|8095.04|8095.04|0
1653488730000|2022-05-25 14:25:30|8095|8095|8094.98|8094.98|8095|8095|8094.98|8094.98|0
1653488740000|2022-05-25 14:25:40|8094.97|8094.97|8094.97|8094.97|8094.97|8094.97|8094.4|8094.4|0
1653488750000|2022-05-25 14:25:50|8094.4|8094.4|8094.4|8094.4|8094.4|8094.4|8094.4|8094.4|0
1653488760000|2022-05-25 14:26:00|8094.12|8094.12|8094.12|8094.12|8094.12|8094.12|8094.12|8094.12|0
1653488770000|2022-05-25 14:26:10|8094.68|8094.68|8094.54|8094.54|8094.75|8094.75|8094.47|8094.47|0
1653488780000|2022-05-25 14:26:20|8093.97|8093.97|8095.65|8095.65|8095.65|8095.65|8093.96|8093.96|0
1653488790000|2022-05-25 14:26:30|8095.94|8095.94|8098.76|8098.76|8098.76|8098.76|8095.94|8095.94|0
1653488800000|2022-05-25 14:26:40|8097.63|8097.63|8097.07|8097.07|8097.63|8097.63|8096.78|8096.78|0
1653488810000|2022-05-25 14:26:50|8097.92|8097.92|8099.33|8099.33|8099.33|8099.33|8097.92|8097.92|0
1653488820000|2022-05-25 14:27:00|8099.35|8099.35|8098.34|8098.34|8099.47|8099.47|8098.34|8098.34|0
1653488830000|2022-05-25 14:27:10|8097.49|8097.49|8097.49|8097.49|8097.49|8097.49|8097.49|8097.49|0
1653488840000|2022-05-25 14:27:20|8097.78|8097.78|8097.8|8097.8|8097.87|8097.87|8097.78|8097.78|0
1653488850000|2022-05-25 14:27:30|8098.09|8098.09|8097.8|8097.8|8098.09|8098.09|8097.8|8097.8|0
1653488860000|2022-05-25 14:27:40|8098.09|8098.09|8099.5|8099.5|8099.5|8099.5|8098.09|8098.09|0
1653488870000|2022-05-25 14:27:50|8099.22|8099.22|8099.22|8099.22|8099.22|8099.22|8099.22|8099.22|0
1653488880000|2022-05-25 14:28:00|8098.93|8098.93|8097.52|8097.52|8098.93|8098.93|8097.24|8097.24|0
1653488890000|2022-05-25 14:28:10|8097.53|8097.53|8097.27|8097.27|8097.53|8097.53|8097.25|8097.25|0
1653488900000|2022-05-25 14:28:20|8098.12|8098.12|8098.12|8098.12|8098.12|8098.12|8098.12|8098.12|0
1653488910000|2022-05-25 14:28:30|8097.83|8097.83|8097.83|8097.83|8097.83|8097.83|8097.83|8097.83|0
1653488920000|2022-05-25 14:28:40|8098.12|8098.12|8098.12|8098.12|8098.4|8098.4|8097.83|8097.83|0
1653488930000|2022-05-25 14:28:50|8098.09|8098.09|8098.46|8098.46|8098.46|8098.46|8098.09|8098.09|0
1653488940000|2022-05-25 14:29:00|8098.49|8098.49|8096.23|8096.23|8098.49|8098.49|8096.23|8096.23|0
1653488950000|2022-05-25 14:29:10|8095.38|8095.38|8093.66|8093.66|8095.38|8095.38|8093.66|8093.66|0
1653488960000|2022-05-25 14:29:20|8093.1|8093.1|8092.55|8092.55|8093.12|8093.12|8091.97|8091.97|0
1653488970000|2022-05-25 14:29:30|8091.7|8091.7|8091.24|8091.24|8091.7|8091.7|8091.2|8091.2|0
1653488980000|2022-05-25 14:29:40|8091.81|8091.81|8092.94|8092.94|8092.94|8092.94|8091.81|8091.81|0
1653488990000|2022-05-25 14:29:50|8092.83|8092.83|8092.4|8092.4|8092.92|8092.92|8091.79|8091.79|0
1653489000000|2022-05-25 14:30:00|8090.15|8090.15|8088.7|8088.7|8090.15|8090.15|8085.87|8085.87|0
1653489010000|2022-05-25 14:30:10|8088.98|8088.98|8090.09|8090.09|8090.09|8090.09|8088.96|8088.96|0
1653489020000|2022-05-25 14:30:20|8089.8|8089.8|8089.24|8089.24|8089.8|8089.8|8088.68|8088.68|0
1653489030000|2022-05-25 14:30:30|8090.38|8090.38|8091.56|8091.56|8091.56|8091.56|8090.38|8090.38|0
1653489040000|2022-05-25 14:30:40|8091.28|8091.28|8090.73|8090.73|8091.28|8091.28|8090.73|8090.73|0
1653489050000|2022-05-25 14:30:50|8090.75|8090.75|8093.09|8093.09|8093.09|8093.09|8090.75|8090.75|0
1653489060000|2022-05-25 14:31:00|8093.65|8093.65|8092.49|8092.49|8093.65|8093.65|8092.49|8092.49|0
1653489070000|2022-05-25 14:31:10|8092.51|8092.51|8091.41|8091.41|8092.55|8092.55|8091.41|8091.41|0
1653489080000|2022-05-25 14:31:20|8091.98|8091.98|8090.85|8090.85|8091.98|8091.98|8090|8090|0
1653489090000|2022-05-25 14:31:30|8092.27|8092.27|8093.4|8093.4|8093.68|8093.68|8091.99|8091.99|0
1653489100000|2022-05-25 14:31:40|8094.53|8094.53|8093.44|8093.44|8094.53|8094.53|8093.44|8093.44|0
1653489110000|2022-05-25 14:31:50|8092.31|8092.31|8088.92|8088.92|8092.31|8092.31|8088.92|8088.92|0
1653489120000|2022-05-25 14:32:00|8088.93|8088.93|8092.89|8092.89|8094.02|8094.02|8088.93|8088.93|0
1653489130000|2022-05-25 14:32:10|8092.32|8092.32|8092.87|8092.87|8093.15|8093.15|8089.44|8089.44|0
1653489140000|2022-05-25 14:32:20|8092.3|8092.3|8092.27|8092.27|8092.3|8092.3|8092.27|8092.27|0
1653489150000|2022-05-25 14:32:30|8091.98|8091.98|8092.23|8092.23|8092.23|8092.23|8091.95|8091.95|0
1653489160000|2022-05-25 14:32:40|8092.8|8092.8|8092.82|8092.82|8092.82|8092.82|8092.51|8092.51|0
1653489170000|2022-05-25 14:32:50|8092.25|8092.25|8091.96|8091.96|8092.25|8092.25|8091.94|8091.94|0
1653489180000|2022-05-25 14:33:00|8091.66|8091.66|8090.59|8090.59|8092|8092|8090.59|8090.59|0
1653489190000|2022-05-25 14:33:10|8089.46|8089.46|8088.65|8088.65|8089.5|8089.5|8087.24|8087.24|0
1653489200000|2022-05-25 14:33:20|8089.22|8089.22|8092.11|8092.11|8092.11|8092.11|8089.22|8089.22|0
1653489210000|2022-05-25 14:33:30|8092.13|8092.13|8091.54|8091.54|8092.13|8092.13|8091.54|8091.54|0
1653489220000|2022-05-25 14:33:40|8091.83|8091.83|8091.83|8091.83|8092.95|8092.95|8091.83|8091.83|0
1653489230000|2022-05-25 14:33:50|8091.54|8091.54|8092.95|8092.95|8093.24|8093.24|8091.54|8091.54|0
1653489240000|2022-05-25 14:34:00|8093.24|8093.24|8093.22|8093.22|8094.35|8094.35|8093.22|8093.22|0
1653489250000|2022-05-25 14:34:10|8092.09|8092.09|8092.37|8092.37|8092.37|8092.37|8091.81|8091.81|0
1653489260000|2022-05-25 14:34:20|8091.81|8091.81|8091.81|8091.81|8091.81|8091.81|8091.52|8091.52|0
1653489270000|2022-05-25 14:34:30|8093.22|8093.22|8093.23|8093.23|8093.23|8093.23|8093.18|8093.18|0
1653489280000|2022-05-25 14:34:40|8093.18|8093.18|8093.49|8093.49|8093.49|8093.49|8093.18|8093.18|0
1653489290000|2022-05-25 14:34:50|8093.77|8093.77|8094.9|8094.9|8095.47|8095.47|8093.77|8093.77|0
1653489300000|2022-05-25 14:35:00|8095.18|8095.18|8094.33|8094.33|8095.18|8095.18|8094.33|8094.33|0
1653489310000|2022-05-25 14:35:10|8094.29|8094.29|8091.23|8091.23|8094.56|8094.56|8091.17|8091.17|0
1653489320000|2022-05-25 14:35:20|8092.36|8092.36|8091.77|8091.77|8092.62|8092.62|8091.77|8091.77|0
1653489330000|2022-05-25 14:35:30|8091.81|8091.81|8091.81|8091.81|8091.81|8091.81|8091.53|8091.53|0
1653489340000|2022-05-25 14:35:40|8091.53|8091.53|8088.98|8088.98|8091.53|8091.53|8088.98|8088.98|0
1653489350000|2022-05-25 14:35:50|8090.39|8090.39|8090.64|8090.64|8090.68|8090.68|8090.39|8090.39|0
1653489360000|2022-05-25 14:36:00|8090.36|8090.36|8089.23|8089.23|8090.36|8090.36|8089.23|8089.23|0
1653489370000|2022-05-25 14:36:10|8089.21|8089.21|8087.79|8087.79|8089.21|8089.21|8087.51|8087.51|0
1653489380000|2022-05-25 14:36:20|8088.08|8088.08|8089.21|8089.21|8089.21|8089.21|8088.08|8088.08|0
1653489390000|2022-05-25 14:36:30|8088.92|8088.92|8087.79|8087.79|8088.92|8088.92|8087.79|8087.79|0
1653489400000|2022-05-25 14:36:40|8087.51|8087.51|8086.33|8086.33|8087.51|8087.51|8086.33|8086.33|0
1653489410000|2022-05-25 14:36:50|8088.02|8088.02|8089.44|8089.44|8089.44|8089.44|8087.74|8087.74|0
1653489420000|2022-05-25 14:37:00|8089.46|8089.46|8090.89|8090.89|8091.45|8091.45|8089.46|8089.46|0
1653489430000|2022-05-25 14:37:10|8090.94|8090.94|8089.78|8089.78|8091.49|8091.49|8089.78|8089.78|0
1653489440000|2022-05-25 14:37:20|8089.5|8089.5|8089.74|8089.74|8089.74|8089.74|8089.45|8089.45|0
1653489450000|2022-05-25 14:37:30|8088.61|8088.61|8088.25|8088.25|8088.61|8088.61|8087.97|8087.97|0
1653489460000|2022-05-25 14:37:40|8087.69|8087.69|8087.69|8087.69|8087.69|8087.69|8087.69|8087.69|0
1653489470000|2022-05-25 14:37:50|8087.4|8087.4|8086.23|8086.23|8087.4|8087.4|8086.23|8086.23|0
1653489480000|2022-05-25 14:38:00|8086.52|8086.52|8087.65|8087.65|8088.21|8088.21|8086.52|8086.52|0
1653489490000|2022-05-25 14:38:10|8088.78|8088.78|8086.52|8086.52|8089.06|8089.06|8086.52|8086.52|0
1653489500000|2022-05-25 14:38:20|8086.23|8086.23|8084.54|8084.54|8086.23|8086.23|8084.26|8084.26|0
1653489510000|2022-05-25 14:38:30|8084.26|8084.26|8085.93|8085.93|8085.93|8085.93|8083.39|8083.39|0
1653489520000|2022-05-25 14:38:40|8085.91|8085.91|8084.74|8084.74|8085.91|8085.91|8084.74|8084.74|0
1653489530000|2022-05-25 14:38:50|8084.46|8084.46|8084.72|8084.72|8085.87|8085.87|8084.46|8084.46|0
1653489540000|2022-05-25 14:39:00|8084.7|8084.7|8085.83|8085.83|8085.83|8085.83|8084.7|8084.7|0
1653489550000|2022-05-25 14:39:10|8085.85|8085.85|8085.85|8085.85|8085.85|8085.85|8085.81|8085.81|0
1653489560000|2022-05-25 14:39:20|8086.13|8086.13|8087.26|8087.26|8087.26|8087.26|8086.13|8086.13|0
1653489570000|2022-05-25 14:39:30|8086.42|8086.42|8085.85|8085.85|8086.42|8086.42|8085.85|8085.85|0
1653489580000|2022-05-25 14:39:40|8085.56|8085.56|8080.74|8080.74|8085.56|8085.56|8080.74|8080.74|0
1653489590000|2022-05-25 14:39:50|8081.03|8081.03|8080.16|8080.16|8082.15|8082.15|8080.16|8080.16|0
1653489600000|2022-05-25 14:40:00|8080.15|8080.15|8075.61|8075.61|8080.15|8080.15|8074.51|8074.51|0
1653489610000|2022-05-25 14:40:10|8075.33|8075.33|8077.11|8077.11|8077.11|8077.11|8074.96|8074.96|0
1653489620000|2022-05-25 14:40:20|8076.83|8076.83|8075.04|8075.04|8076.83|8076.83|8075.04|8075.04|0
1653489630000|2022-05-25 14:40:30|8074.76|8074.76|8074.76|8074.76|8075.04|8075.04|8074.76|8074.76|0
1653489640000|2022-05-25 14:40:40|8075.89|8075.89|8076.16|8076.16|8076.46|8076.46|8075.89|8075.89|0
1653489650000|2022-05-25 14:40:50|8075.03|8075.03|8073.21|8073.21|8075.03|8075.03|8072.21|8072.21|0
1653489660000|2022-05-25 14:41:00|8073.49|8073.49|8070.67|8070.67|8073.49|8073.49|8070.39|8070.39|0
1653489670000|2022-05-25 14:41:10|8071.8|8071.8|8070.95|8070.95|8071.8|8071.8|8070.95|8070.95|0
1653489680000|2022-05-25 14:41:20|8069.82|8069.82|8068.37|8068.37|8069.82|8069.82|8068.37|8068.37|0
1653489690000|2022-05-25 14:41:30|8068.94|8068.94|8068.38|8068.38|8068.94|8068.94|8067.79|8067.79|0
1653489700000|2022-05-25 14:41:40|8068.35|8068.35|8066.69|8066.69|8068.35|8068.35|8065.53|8065.53|0
1653489710000|2022-05-25 14:41:50|8066.97|8066.97|8066.97|8066.97|8066.97|8066.97|8066.97|8066.97|0
1653489720000|2022-05-25 14:42:00|8066.69|8066.69|8067.01|8067.01|8067.01|8067.01|8066.69|8066.69|0
1653489730000|2022-05-25 14:42:10|8067.3|8067.3|8071.25|8071.25|8071.25|8071.25|8067.3|8067.3|0
1653489740000|2022-05-25 14:42:20|8070.12|8070.12|8070.69|8070.69|8070.69|8070.69|8069.55|8069.55|0
1653489750000|2022-05-25 14:42:30|8070.4|8070.4|8070.4|8070.4|8070.4|8070.4|8070.4|8070.4|0
1653489760000|2022-05-25 14:42:40|8070.38|8070.38|8070.32|8070.32|8070.38|8070.38|8070.32|8070.32|0
1653489770000|2022-05-25 14:42:50|8070.6|8070.6|8069.75|8069.75|8070.6|8070.6|8068.63|8068.63|0
1653489780000|2022-05-25 14:43:00|8069.47|8069.47|8069.47|8069.47|8069.75|8069.75|8069.47|8069.47|0
1653489790000|2022-05-25 14:43:10|8068.34|8068.34|8067.21|8067.21|8068.34|8068.34|8067.21|8067.21|0
1653489800000|2022-05-25 14:43:20|8066.65|8066.65|8069.48|8069.48|8069.48|8069.48|8066.65|8066.65|0
1653489810000|2022-05-25 14:43:30|8068.34|8068.34|8066.92|8066.92|8068.34|8068.34|8066.92|8066.92|0
1653489820000|2022-05-25 14:43:40|8067.2|8067.2|8067.48|8067.48|8067.48|8067.48|8067.2|8067.2|0
1653489830000|2022-05-25 14:43:50|8068.61|8068.61|8069.74|8069.74|8069.74|8069.74|8068.61|8068.61|0
1653489840000|2022-05-25 14:44:00|8069.46|8069.46|8069.74|8069.74|8069.74|8069.74|8069.46|8069.46|0
1653489850000|2022-05-25 14:44:10|8069.18|8069.18|8070.31|8070.31|8070.31|8070.31|8069.18|8069.18|0
1653489860000|2022-05-25 14:44:20|8071.72|8071.72|8069.74|8069.74|8071.72|8071.72|8069.74|8069.74|0
1653489870000|2022-05-25 14:44:30|8069.46|8069.46|8069.18|8069.18|8069.46|8069.46|8069.18|8069.18|0
1653489880000|2022-05-25 14:44:40|8069.25|8069.25|8069.18|8069.18|8069.25|8069.25|8069.18|8069.18|0
1653489890000|2022-05-25 14:44:50|8069.46|8069.46|8067.48|8067.48|8069.46|8069.46|8067.48|8067.48|0
1653489900000|2022-05-25 14:45:00|8068.05|8068.05|8068.89|8068.89|8068.89|8068.89|8067.77|8067.77|0
1653489910000|2022-05-25 14:45:10|8067.77|8067.77|8065.76|8065.76|8067.77|8067.77|8065.76|8065.76|0
1653489920000|2022-05-25 14:45:20|8066.33|8066.33|8068.03|8068.03|8068.03|8068.03|8066.05|8066.05|0
1653489930000|2022-05-25 14:45:30|8067.97|8067.97|8067.68|8067.68|8069.09|8069.09|8066.55|8066.55|0
1653489940000|2022-05-25 14:45:40|8067.72|8067.72|8067.12|8067.12|8067.72|8067.72|8065.99|8065.99|0
1653489950000|2022-05-25 14:45:50|8068.24|8068.24|8069.21|8069.21|8069.21|8069.21|8067.72|8067.72|0
1653489960000|2022-05-25 14:46:00|8069.23|8069.23|8066.63|8066.63|8069.23|8069.23|8066.63|8066.63|0
1653489970000|2022-05-25 14:46:10|8067.76|8067.76|8067.19|8067.19|8068.04|8068.04|8067.19|8067.19|0
1653489980000|2022-05-25 14:46:20|8066.06|8066.06|8064.94|8064.94|8066.07|8066.07|8063.25|8063.25|0
1653489990000|2022-05-25 14:46:30|8063.81|8063.81|8064.09|8064.09|8064.38|8064.38|8063.81|8063.81|0
1653490000000|2022-05-25 14:46:40|8063.77|8063.77|8063.17|8063.17|8064.3|8064.3|8062.88|8062.88|0
1653490010000|2022-05-25 14:46:50|8063.2|8063.2|8063.17|8063.17|8063.49|8063.49|8063.17|8063.17|0
1653490020000|2022-05-25 14:47:00|8062.88|8062.88|8065.19|8065.19|8065.19|8065.19|8060.94|8060.94|0
1653490030000|2022-05-25 14:47:10|8065.47|8065.47|8065.26|8065.26|8065.54|8065.54|8064.13|8064.13|0
1653490040000|2022-05-25 14:47:20|8066.11|8066.11|8065.82|8065.82|8066.11|8066.11|8065.82|8065.82|0
1653490050000|2022-05-25 14:47:30|8065.86|8065.86|8066.43|8066.43|8066.43|8066.43|8064.45|8064.45|0
1653490060000|2022-05-25 14:47:40|8066.71|8066.71|8065.58|8065.58|8066.71|8066.71|8065.58|8065.58|0
1653490070000|2022-05-25 14:47:50|8065.3|8065.3|8059.54|8059.54|8065.3|8065.3|8059.25|8059.25|0
1653490080000|2022-05-25 14:48:00|8059.25|8059.25|8057.56|8057.56|8059.82|8059.82|8056.43|8056.43|0
1653490090000|2022-05-25 14:48:10|8057.84|8057.84|8057.79|8057.79|8059.21|8059.21|8057.79|8057.79|0
1653490100000|2022-05-25 14:48:20|8057.76|8057.76|8054.03|8054.03|8057.76|8057.76|8054.03|8054.03|0
1653490110000|2022-05-25 14:48:30|8053.74|8053.74|8057.68|8057.68|8057.68|8057.68|8053.74|8053.74|0
1653490120000|2022-05-25 14:48:40|8057.4|8057.4|8057.41|8057.41|8057.41|8057.41|8057.38|8057.38|0
1653490130000|2022-05-25 14:48:50|8057.39|8057.39|8057.11|8057.11|8057.39|8057.39|8055.69|8055.69|0
1653490140000|2022-05-25 14:49:00|8055.7|8055.7|8055.67|8055.67|8055.96|8055.96|8055.37|8055.37|0
1653490150000|2022-05-25 14:49:10|8055.11|8055.11|8053.7|8053.7|8055.11|8055.11|8052.57|8052.57|0
1653490160000|2022-05-25 14:49:20|8053.71|8053.71|8059.07|8059.07|8059.07|8059.07|8053.71|8053.71|0
1653490170000|2022-05-25 14:49:30|8057.94|8057.94|8057.66|8057.66|8057.94|8057.94|8056.81|8056.81|0
1653490180000|2022-05-25 14:49:40|8056.53|8056.53|8057.1|8057.1|8057.1|8057.1|8055.4|8055.4|0
1653490200000|2022-05-25 14:50:00|8057.38|8057.38|8059.08|8059.08|8059.08|8059.08|8057.38|8057.38|0
1653490210000|2022-05-25 14:50:10|8060.77|8060.77|8058.79|8058.79|8060.77|8060.77|8058.79|8058.79|0
1653490220000|2022-05-25 14:50:20|8059.08|8059.08|8059.37|8059.37|8059.65|8059.65|8059.08|8059.08|0
1653490230000|2022-05-25 14:50:30|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|0
1653490240000|2022-05-25 14:50:40|8059.41|8059.41|8060.26|8060.26|8061.11|8061.11|8059.41|8059.41|0
1653490250000|2022-05-25 14:50:50|8059.98|8059.98|8059.76|8059.76|8060.02|8060.02|8059.74|8059.74|0
1653490260000|2022-05-25 14:51:00|8061.18|8061.18|8060.89|8060.89|8061.18|8061.18|8060.89|8060.89|0
1653490270000|2022-05-25 14:51:10|8059.76|8059.76|8062.37|8062.37|8062.37|8062.37|8059.76|8059.76|0
1653490280000|2022-05-25 14:51:20|8063.5|8063.5|8064.35|8064.35|8064.63|8064.63|8063.5|8063.5|0
1653490290000|2022-05-25 14:51:30|8064.63|8064.63|8065.76|8065.76|8065.76|8065.76|8064.63|8064.63|0
1653490300000|2022-05-25 14:51:40|8063.5|8063.5|8061.52|8061.52|8065.76|8065.76|8061.52|8061.52|0
1653490310000|2022-05-25 14:51:50|8061.8|8061.8|8060.1|8060.1|8064.63|8064.63|8060.1|8060.1|0
1653490320000|2022-05-25 14:52:00|8060.08|8060.08|8059.8|8059.8|8060.36|8060.36|8059.8|8059.8|0
1653490330000|2022-05-25 14:52:10|8059.79|8059.79|8060.07|8060.07|8060.07|8060.07|8059.79|8059.79|0
1653490340000|2022-05-25 14:52:20|8059.79|8059.79|8062.61|8062.61|8062.61|8062.61|8059.5|8059.5|0
1653490350000|2022-05-25 14:52:30|8062.89|8062.89|8062.89|8062.89|8062.89|8062.89|8062.89|8062.89|0
1653490360000|2022-05-25 14:52:40|8062.61|8062.61|8062.04|8062.04|8062.61|8062.61|8061.76|8061.76|0
1653490370000|2022-05-25 14:52:50|8060.91|8060.91|8060.07|8060.07|8060.91|8060.91|8058.09|8058.09|0
1653490380000|2022-05-25 14:53:00|8062.33|8062.33|8062.67|8062.67|8062.67|8062.67|8062.33|8062.33|0
1653490390000|2022-05-25 14:53:10|8062.38|8062.38|8062.38|8062.38|8062.38|8062.38|8062.38|8062.38|0
1653490400000|2022-05-25 14:53:20|8062.1|8062.1|8062.1|8062.1|8062.1|8062.1|8062.1|8062.1|0
1653490410000|2022-05-25 14:53:30|8060.97|8060.97|8058.71|8058.71|8060.97|8060.97|8058.43|8058.43|0
1653490420000|2022-05-25 14:53:40|8059.56|8059.56|8061.54|8061.54|8061.54|8061.54|8059.56|8059.56|0
1653490430000|2022-05-25 14:53:50|8061.82|8061.82|8062.99|8062.99|8062.99|8062.99|8061.82|8061.82|0
1653490440000|2022-05-25 14:54:00|8062.71|8062.71|8060.73|8060.73|8062.71|8062.71|8060.73|8060.73|0
1653490450000|2022-05-25 14:54:10|8061.86|8061.86|8064.19|8064.19|8064.19|8064.19|8061.86|8061.86|0
1653490460000|2022-05-25 14:54:20|8065.32|8065.32|8063.91|8063.91|8065.6|8065.6|8063.91|8063.91|0
1653490470000|2022-05-25 14:54:30|8062.5|8062.5|8062.19|8062.19|8062.5|8062.5|8061.06|8061.06|0
1653490480000|2022-05-25 14:54:40|8062.48|8062.48|8064.15|8064.15|8064.15|8064.15|8062.48|8062.48|0
1653490490000|2022-05-25 14:54:50|8064.44|8064.44|8067.09|8067.09|8067.09|8067.09|8064.44|8064.44|0
1653490500000|2022-05-25 14:55:00|8065.96|8065.96|8065.1|8065.1|8065.96|8065.96|8065.1|8065.1|0
1653490510000|2022-05-25 14:55:10|8066.23|8066.23|8068.5|8068.5|8068.52|8068.52|8066.23|8066.23|0
1653490520000|2022-05-25 14:55:20|8068.79|8068.79|8069.91|8069.91|8070.2|8070.2|8068.79|8068.79|0
1653490530000|2022-05-25 14:55:30|8069.9|8069.9|8070.74|8070.74|8070.74|8070.74|8069.61|8069.61|0
1653490540000|2022-05-25 14:55:40|8071.31|8071.31|8069.61|8069.61|8071.31|8071.31|8069.61|8069.61|0
1653490550000|2022-05-25 14:55:50|8069.33|8069.33|8068.21|8068.21|8069.33|8069.33|8068.2|8068.2|0
1653490560000|2022-05-25 14:56:00|8068.5|8068.5|8068.21|8068.21|8068.5|8068.5|8068.21|8068.21|0
1653490570000|2022-05-25 14:56:10|8068.5|8068.5|8068.48|8068.48|8068.5|8068.5|8068.48|8068.48|0
1653490580000|2022-05-25 14:56:20|8068.2|8068.2|8065.42|8065.42|8068.2|8068.2|8065.38|8065.38|0
1653490590000|2022-05-25 14:56:30|8065.7|8065.7|8067.96|8067.96|8067.96|8067.96|8065.7|8065.7|0
1653490600000|2022-05-25 14:56:40|8067.4|8067.4|8067.4|8067.4|8067.4|8067.4|8067.4|8067.4|0
1653490610000|2022-05-25 14:56:50|8066.27|8066.27|8066.55|8066.55|8066.55|8066.55|8064.86|8064.86|0
1653490620000|2022-05-25 14:57:00|8066.48|8066.48|8066.52|8066.52|8066.81|8066.81|8065.96|8065.96|0
1653490630000|2022-05-25 14:57:10|8066.24|8066.24|8064.26|8064.26|8066.24|8066.24|8064.26|8064.26|0
1653490640000|2022-05-25 14:57:20|8064.22|8064.22|8065.63|8065.63|8065.63|8065.63|8064.22|8064.22|0
1653490650000|2022-05-25 14:57:30|8066.2|8066.2|8065.94|8065.94|8067.35|8067.35|8065.94|8065.94|0
1653490660000|2022-05-25 14:57:40|8066.51|8066.51|8065.9|8065.9|8066.51|8066.51|8065.9|8065.9|0
1653490670000|2022-05-25 14:57:50|8066.18|8066.18|8066.72|8066.72|8066.72|8066.72|8066.18|8066.18|0
1653490680000|2022-05-25 14:58:00|8067.85|8067.85|8068.13|8068.13|8068.17|8068.17|8067.85|8067.85|0
1653490690000|2022-05-25 14:58:10|8068.42|8068.42|8070.1|8070.1|8070.11|8070.11|8068.42|8068.42|0
1653490700000|2022-05-25 14:58:20|8070.67|8070.67|8070.07|8070.07|8070.67|8070.67|8070.07|8070.07|0
1653490710000|2022-05-25 14:58:30|8071.48|8071.48|8071.76|8071.76|8071.76|8071.76|8071.48|8071.48|0
1653490720000|2022-05-25 14:58:40|8072.89|8072.89|8073.17|8073.17|8074|8074|8072.86|8072.86|0
1653490730000|2022-05-25 14:58:50|8073.46|8073.46|8071.76|8071.76|8073.46|8073.46|8071.76|8071.76|0
1653490740000|2022-05-25 14:59:00|8071.48|8071.48|8071.48|8071.48|8071.48|8071.48|8071.19|8071.19|0
1653490750000|2022-05-25 14:59:10|8070.35|8070.35|8069.5|8069.5|8070.35|8070.35|8069.5|8069.5|0
1653490760000|2022-05-25 14:59:20|8069.22|8069.22|8069.5|8069.5|8069.5|8069.5|8069.22|8069.22|0
1653490770000|2022-05-25 14:59:30|8070.91|8070.91|8070.91|8070.91|8070.91|8070.91|8070.91|8070.91|0
1653490780000|2022-05-25 14:59:40|8070.92|8070.92|8074.69|8074.69|8074.69|8074.69|8070.92|8070.92|0
1653490790000|2022-05-25 14:59:50|8075.25|8075.25|8075.24|8075.24|8075.81|8075.81|8075.24|8075.24|0
1653490800000|2022-05-25 15:00:00|8075.52|8075.52|8075.84|8075.84|8076.97|8076.97|8075.52|8075.52|0
1653490810000|2022-05-25 15:00:10|8075.56|8075.56|8074.72|8074.72|8075.88|8075.88|8074.72|8074.72|0
1653490820000|2022-05-25 15:00:20|8074.44|8074.44|8070.96|8070.96|8074.44|8074.44|8070.96|8070.96|0
1653490830000|2022-05-25 15:00:30|8071.24|8071.24|8069.86|8069.86|8071.24|8071.24|8068.98|8068.98|0
1653490840000|2022-05-25 15:00:40|8070.15|8070.15|8069.58|8069.58|8070.15|8070.15|8069.58|8069.58|0
1653490850000|2022-05-25 15:00:50|8069.54|8069.54|8072.65|8072.65|8072.65|8072.65|8069.54|8069.54|0
1653490860000|2022-05-25 15:01:00|8072.68|8072.68|8072.92|8072.92|8074.05|8074.05|8072.64|8072.64|0
1653490870000|2022-05-25 15:01:10|8072.64|8072.64|8073.45|8073.45|8073.45|8073.45|8072.04|8072.04|0
1653490880000|2022-05-25 15:01:20|8072.89|8072.89|8072.89|8072.89|8072.89|8072.89|8072.32|8072.32|0
1653490890000|2022-05-25 15:01:30|8072.6|8072.6|8072.6|8072.6|8072.6|8072.6|8072.6|8072.6|0
1653490900000|2022-05-25 15:01:40|8071.47|8071.47|8070.06|8070.06|8071.47|8071.47|8070.06|8070.06|0
1653490910000|2022-05-25 15:01:50|8069.78|8069.78|8067.56|8067.56|8069.78|8069.78|8067.53|8067.53|0
1653490920000|2022-05-25 15:02:00|8067.55|8067.55|8067.55|8067.55|8067.55|8067.55|8067.55|8067.55|0
1653490930000|2022-05-25 15:02:10|8065.29|8065.29|8063.18|8063.18|8065.29|8065.29|8063.18|8063.18|0
1653490940000|2022-05-25 15:02:20|8062.9|8062.9|8061.77|8061.77|8062.9|8062.9|8061.49|8061.49|0
1653490950000|2022-05-25 15:02:30|8061.49|8061.49|8063.21|8063.21|8063.21|8063.21|8061.49|8061.49|0
1653490960000|2022-05-25 15:02:40|8063.49|8063.49|8063.21|8063.21|8063.49|8063.49|8063.21|8063.21|0
1653490970000|2022-05-25 15:02:50|8063.18|8063.18|8064.6|8064.6|8064.6|8064.6|8063.18|8063.18|0
1653490980000|2022-05-25 15:03:00|8065.17|8065.17|8066.58|8066.58|8066.58|8066.58|8065.17|8065.17|0
1653490990000|2022-05-25 15:03:10|8066.61|8066.61|8066.61|8066.61|8066.61|8066.61|8066.61|8066.61|0
1653491000000|2022-05-25 15:03:20|8066.9|8066.9|8068.06|8068.06|8068.06|8068.06|8066.62|8066.62|0
1653491010000|2022-05-25 15:03:30|8067.5|8067.5|8067.78|8067.78|8067.78|8067.78|8067.5|8067.5|0
1653491020000|2022-05-25 15:03:40|8067.21|8067.21|8064.37|8064.37|8067.21|8067.21|8063.24|8063.24|0
1653491030000|2022-05-25 15:03:50|8064.08|8064.08|8063.98|8063.98|8064.08|8064.08|8063.98|8063.98|0
1653491040000|2022-05-25 15:04:00|8064|8064|8064|8064|8064.28|8064.28|8064|8064|0
1653491050000|2022-05-25 15:04:10|8064.28|8064.28|8066.85|8066.85|8066.85|8066.85|8064.28|8064.28|0
1653491060000|2022-05-25 15:04:20|8066.57|8066.57|8066.57|8066.57|8066.57|8066.57|8066.57|8066.57|0
1653491070000|2022-05-25 15:04:30|8066.85|8066.85|8066.58|8066.58|8067.16|8067.16|8066.58|8066.58|0
1653491080000|2022-05-25 15:04:40|8066.86|8066.86|8063.44|8063.44|8066.86|8066.86|8063.44|8063.44|0
1653491090000|2022-05-25 15:04:50|8062.31|8062.31|8063.51|8063.51|8063.51|8063.51|8060.6|8060.6|0
1653491100000|2022-05-25 15:05:00|8063.79|8063.79|8062.12|8062.12|8063.79|8063.79|8062.12|8062.12|0
1653491110000|2022-05-25 15:05:10|8061.83|8061.83|8061.58|8061.58|8061.86|8061.86|8061.58|8061.58|0
1653491120000|2022-05-25 15:05:20|8061.86|8061.86|8062.39|8062.39|8062.39|8062.39|8061.82|8061.82|0
1653491130000|2022-05-25 15:05:30|8063.52|8063.52|8064.2|8064.2|8064.2|8064.2|8063.52|8063.52|0
1653491140000|2022-05-25 15:05:40|8064.48|8064.48|8066.74|8066.74|8066.74|8066.74|8064.48|8064.48|0
1653491150000|2022-05-25 15:05:50|8067.3|8067.3|8067.87|8067.87|8067.87|8067.87|8067.3|8067.3|0
1653491160000|2022-05-25 15:06:00|8067.59|8067.59|8067.02|8067.02|8067.59|8067.59|8067.02|8067.02|0
1653491170000|2022-05-25 15:06:10|8067.59|8067.59|8070.17|8070.17|8070.17|8070.17|8067.59|8067.59|0
1653491180000|2022-05-25 15:06:20|8070.45|8070.45|8069.32|8069.32|8070.45|8070.45|8069.32|8069.32|0
1653491190000|2022-05-25 15:06:30|8070.45|8070.45|8070.2|8070.2|8070.48|8070.48|8070.2|8070.2|0
1653491200000|2022-05-25 15:06:40|8070.76|8070.76|8069.67|8069.67|8070.76|8070.76|8069.67|8069.67|0
1653491210000|2022-05-25 15:06:50|8069.39|8069.39|8069.39|8069.39|8069.39|8069.39|8069.39|8069.39|0
1653491220000|2022-05-25 15:07:00|8070.24|8070.24|8068.26|8068.26|8070.24|8070.24|8068.26|8068.26|0
1653491230000|2022-05-25 15:07:10|8067.98|8067.98|8066.85|8066.85|8067.98|8067.98|8066.85|8066.85|0
1653491240000|2022-05-25 15:07:20|8068.26|8068.26|8064.88|8064.88|8068.26|8068.26|8064.86|8064.86|0
1653491250000|2022-05-25 15:07:30|8064.6|8064.6|8065.16|8065.16|8065.16|8065.16|8064.6|8064.6|0
1653491260000|2022-05-25 15:07:40|8064.6|8064.6|8068.3|8068.3|8068.3|8068.3|8064.6|8064.6|0
1653491270000|2022-05-25 15:07:50|8068.58|8068.58|8071.1|8071.1|8071.12|8071.12|8068.58|8068.58|0
1653491280000|2022-05-25 15:08:00|8070.53|8070.53|8070.55|8070.55|8070.55|8070.55|8069.4|8069.4|0
1653491290000|2022-05-25 15:08:10|8071.4|8071.4|8072.81|8072.81|8072.81|8072.81|8071.4|8071.4|0
1653491300000|2022-05-25 15:08:20|8072.82|8072.82|8072.26|8072.26|8073.11|8073.11|8071.98|8071.98|0
1653491320000|2022-05-25 15:08:40|8072.25|8072.25|8072.53|8072.53|8072.53|8072.53|8072.24|8072.24|0
1653491330000|2022-05-25 15:08:50|8072.54|8072.54|8072.58|8072.58|8072.58|8072.58|8072.54|8072.54|0
1653491340000|2022-05-25 15:09:00|8072.86|8072.86|8071.45|8071.45|8072.86|8072.86|8069.75|8069.75|0
1653491350000|2022-05-25 15:09:10|8071.73|8071.73|8072.06|8072.06|8072.06|8072.06|8070.6|8070.6|0
1653491360000|2022-05-25 15:09:20|8072.34|8072.34|8070.65|8070.65|8073.51|8073.51|8070.65|8070.65|0
1653491370000|2022-05-25 15:09:30|8070.37|8070.37|8070.08|8070.08|8070.37|8070.37|8070.08|8070.08|0
1653491380000|2022-05-25 15:09:40|8069.8|8069.8|8066.65|8066.65|8069.8|8069.8|8066.65|8066.65|0
1653491390000|2022-05-25 15:09:50|8066.64|8066.64|8064.08|8064.08|8066.64|8066.64|8064.08|8064.08|0
1653491400000|2022-05-25 15:10:00|8064.05|8064.05|8062.54|8062.54|8064.05|8064.05|8062.54|8062.54|0
1653491410000|2022-05-25 15:10:10|8062.53|8062.53|8061.95|8061.95|8062.53|8062.53|8061.95|8061.95|0
1653491420000|2022-05-25 15:10:20|8061.67|8061.67|8062.21|8062.21|8062.21|8062.21|8060.52|8060.52|0
1653491430000|2022-05-25 15:10:30|8062.23|8062.23|8061.93|8061.93|8062.51|8062.51|8061.93|8061.93|0
1653491440000|2022-05-25 15:10:40|8061.89|8061.89|8062.11|8062.11|8062.18|8062.18|8061.89|8061.89|0
1653491450000|2022-05-25 15:10:50|8061.82|8061.82|8061.82|8061.82|8062.11|8062.11|8061.82|8061.82|0
1653491460000|2022-05-25 15:11:00|8061.54|8061.54|8058.71|8058.71|8061.54|8061.54|8058.15|8058.15|0
1653491470000|2022-05-25 15:11:10|8059|8059|8058.99|8058.99|8059|8059|8058.99|8058.99|0
1653491480000|2022-05-25 15:11:20|8061.24|8061.24|8061.53|8061.53|8061.81|8061.81|8061.24|8061.24|0
1653491490000|2022-05-25 15:11:30|8062.38|8062.38|8062.66|8062.66|8062.66|8062.66|8062.38|8062.38|0
1653491500000|2022-05-25 15:11:40|8062.7|8062.7|8059.59|8059.59|8062.7|8062.7|8059.59|8059.59|0
1653491510000|2022-05-25 15:11:50|8059.3|8059.3|8058.18|8058.18|8059.59|8059.59|8058.18|8058.18|0
1653491520000|2022-05-25 15:12:00|8057.89|8057.89|8058.46|8058.46|8058.46|8058.46|8057.61|8057.61|0
1653491530000|2022-05-25 15:12:10|8058.18|8058.18|8056.76|8056.76|8058.18|8058.18|8056.76|8056.76|0
1653491540000|2022-05-25 15:12:20|8057.33|8057.33|8056.48|8056.48|8058.46|8058.46|8056.48|8056.48|0
1653491550000|2022-05-25 15:12:30|8056.47|8056.47|8056.45|8056.45|8056.75|8056.75|8055.05|8055.05|0
1653491560000|2022-05-25 15:12:40|8056.44|8056.44|8055.64|8055.64|8056.44|8056.44|8055.07|8055.07|0
1653491570000|2022-05-25 15:12:50|8056.77|8056.77|8057.89|8057.89|8057.89|8057.89|8056.48|8056.48|0
1653491580000|2022-05-25 15:13:00|8057.61|8057.61|8056.48|8056.48|8058.18|8058.18|8056.48|8056.48|0
1653491590000|2022-05-25 15:13:10|8056.2|8056.2|8054.5|8054.5|8056.2|8056.2|8054.5|8054.5|0
1653491600000|2022-05-25 15:13:20|8054.79|8054.79|8054.22|8054.22|8054.79|8054.79|8054.22|8054.22|0
1653491620000|2022-05-25 15:13:40|8053.09|8053.09|8052.95|8052.95|8053.09|8053.09|8051.31|8051.31|0
1653491630000|2022-05-25 15:13:50|8053.23|8053.23|8054.08|8054.08|8054.08|8054.08|8053.23|8053.23|0
1653491640000|2022-05-25 15:14:00|8056.34|8056.34|8056.93|8056.93|8056.93|8056.93|8056.06|8056.06|0
1653491650000|2022-05-25 15:14:10|8057.21|8057.21|8055.8|8055.8|8057.21|8057.21|8055.8|8055.8|0
1653491660000|2022-05-25 15:14:20|8055.51|8055.51|8055.2|8055.2|8056.64|8056.64|8055.2|8055.2|0
1653491670000|2022-05-25 15:14:30|8055.15|8055.15|8053.73|8053.73|8055.43|8055.43|8053.44|8053.44|0
1653491680000|2022-05-25 15:14:40|8053.71|8053.71|8051.73|8051.73|8053.71|8053.71|8051.73|8051.73|0
1653491690000|2022-05-25 15:14:50|8051.74|8051.74|8054|8054|8054|8054|8050.62|8050.62|0
1653491700000|2022-05-25 15:15:00|8054.29|8054.29|8054.57|8054.57|8054.57|8054.57|8054|8054|0
1653491710000|2022-05-25 15:15:10|8054.85|8054.85|8052.02|8052.02|8054.85|8054.85|8052.02|8052.02|0
1653491720000|2022-05-25 15:15:20|8050.89|8050.89|8052.31|8052.31|8052.31|8052.31|8050.89|8050.89|0
1653491730000|2022-05-25 15:15:30|8051.18|8051.18|8051.46|8051.46|8051.46|8051.46|8051.18|8051.18|0
1653491740000|2022-05-25 15:15:40|8051.44|8051.44|8050.53|8050.53|8051.44|8051.44|8050.53|8050.53|0
1653491750000|2022-05-25 15:15:50|8050.81|8050.81|8051.94|8051.94|8051.94|8051.94|8050.81|8050.81|0
1653491760000|2022-05-25 15:16:00|8051.98|8051.98|8052.27|8052.27|8052.83|8052.83|8051.98|8051.98|0
1653491770000|2022-05-25 15:16:10|8051.98|8051.98|8051.15|8051.15|8052.28|8052.28|8051.15|8051.15|0
1653491780000|2022-05-25 15:16:20|8051.18|8051.18|8050.62|8050.62|8051.75|8051.75|8050.62|8050.62|0
1653491790000|2022-05-25 15:16:30|8050.06|8050.06|8051.39|8051.39|8051.47|8051.47|8050.06|8050.06|0
1653491800000|2022-05-25 15:16:40|8051.37|8051.37|8053.43|8053.43|8053.43|8053.43|8051.37|8051.37|0
1653491810000|2022-05-25 15:16:50|8053.44|8053.44|8054.29|8054.29|8054.57|8054.57|8053.44|8053.44|0
1653491820000|2022-05-25 15:17:00|8054.57|8054.57|8055.42|8055.42|8055.42|8055.42|8054.57|8054.57|0
1653491830000|2022-05-25 15:17:10|8054.85|8054.85|8056.02|8056.02|8056.02|8056.02|8054.57|8054.57|0
1653491840000|2022-05-25 15:17:20|8057.16|8057.16|8057.16|8057.16|8057.44|8057.44|8057.16|8057.16|0
1653491850000|2022-05-25 15:17:30|8057.44|8057.44|8057.44|8057.44|8057.44|8057.44|8057.44|8057.44|0
1653491860000|2022-05-25 15:17:40|8057.16|8057.16|8057.74|8057.74|8057.74|8057.74|8057.16|8057.16|0
1653491870000|2022-05-25 15:17:50|8057.18|8057.18|8056.33|8056.33|8057.46|8057.46|8056.33|8056.33|0
1653491880000|2022-05-25 15:18:00|8056.05|8056.05|8056.36|8056.36|8056.36|8056.36|8054.92|8054.92|0
1653491890000|2022-05-25 15:18:10|8056.39|8056.39|8058.94|8058.94|8058.94|8058.94|8056.39|8056.39|0
1653491900000|2022-05-25 15:18:20|8060.07|8060.07|8060.07|8060.07|8060.07|8060.07|8060.07|8060.07|0
1653491910000|2022-05-25 15:18:30|8059.79|8059.79|8060.12|8060.12|8060.41|8060.41|8059.79|8059.79|0
1653491920000|2022-05-25 15:18:40|8060.41|8060.41|8059.28|8059.28|8060.41|8060.41|8059|8059|0
1653491930000|2022-05-25 15:18:50|8059.56|8059.56|8059.61|8059.61|8059.61|8059.61|8059.56|8059.56|0
1653491940000|2022-05-25 15:19:00|8059.89|8059.89|8058.48|8058.48|8059.89|8059.89|8058.48|8058.48|0
1653491950000|2022-05-25 15:19:10|8059.89|8059.89|8060.74|8060.74|8060.74|8060.74|8059.61|8059.61|0
1653491960000|2022-05-25 15:19:20|8060.46|8060.46|8061.59|8061.59|8061.59|8061.59|8060.19|8060.19|0
1653491970000|2022-05-25 15:19:30|8061.88|8061.88|8063.03|8063.03|8063.03|8063.03|8061.88|8061.88|0
1653491980000|2022-05-25 15:19:40|8062.74|8062.74|8063.24|8063.24|8063.24|8063.24|8062.74|8062.74|0
1653491990000|2022-05-25 15:19:50|8062.11|8062.11|8063.87|8063.87|8065.24|8065.24|8062.11|8062.11|0
1653492000000|2022-05-25 15:20:00|8064.15|8064.15|8066.45|8066.45|8066.45|8066.45|8064.15|8064.15|0
1653492010000|2022-05-25 15:20:10|8066.47|8066.47|8066.73|8066.73|8066.73|8066.73|8066.17|8066.17|0
1653492020000|2022-05-25 15:20:20|8067.02|8067.02|8063.92|8063.92|8067.02|8067.02|8063.92|8063.92|0
1653492030000|2022-05-25 15:20:30|8063.9|8063.9|8063.87|8063.87|8063.9|8063.9|8063.87|8063.87|0
1653492040000|2022-05-25 15:20:40|8063.58|8063.58|8062.43|8062.43|8063.87|8063.87|8062.43|8062.43|0
1653492050000|2022-05-25 15:20:50|8062.15|8062.15|8056.17|8056.17|8062.43|8062.43|8056.17|8056.17|0
1653492060000|2022-05-25 15:21:00|8056.46|8056.46|8059.85|8059.85|8059.85|8059.85|8056.46|8056.46|0
1653492070000|2022-05-25 15:21:10|8060.98|8060.98|8060.98|8060.98|8061.55|8061.55|8060.98|8060.98|0
1653492080000|2022-05-25 15:21:20|8059.85|8059.85|8060.41|8060.41|8060.7|8060.7|8059.85|8059.85|0
1653492090000|2022-05-25 15:21:30|8060.7|8060.7|8061.83|8061.83|8061.83|8061.83|8060.7|8060.7|0
1653492100000|2022-05-25 15:21:40|8062.11|8062.11|8062.13|8062.13|8062.13|8062.13|8062.11|8062.11|0
1653492110000|2022-05-25 15:21:50|8062.12|8062.12|8064.12|8064.12|8064.14|8064.14|8061.55|8061.55|0
1653492120000|2022-05-25 15:22:00|8063.83|8063.83|8062.09|8062.09|8063.83|8063.83|8062.09|8062.09|0
1653492130000|2022-05-25 15:22:10|8062.05|8062.05|8061.83|8061.83|8062.05|8062.05|8061.77|8061.77|0
1653492140000|2022-05-25 15:22:20|8061.55|8061.55|8060.42|8060.42|8061.55|8061.55|8060.42|8060.42|0
1653492150000|2022-05-25 15:22:30|8060.7|8060.7|8061.86|8061.86|8061.86|8061.86|8060.7|8060.7|0
1653492160000|2022-05-25 15:22:40|8061.57|8061.57|8062.99|8062.99|8062.99|8062.99|8060.16|8060.16|0
1653492170000|2022-05-25 15:22:50|8060.16|8060.16|8062.7|8062.7|8062.99|8062.99|8060.16|8060.16|0
1653492180000|2022-05-25 15:23:00|8062.42|8062.42|8060.16|8060.16|8062.42|8062.42|8058.18|8058.18|0
1653492190000|2022-05-25 15:23:10|8060.1|8060.1|8060.93|8060.93|8060.93|8060.93|8060.08|8060.08|0
1653492200000|2022-05-25 15:23:20|8061.21|8061.21|8059.73|8059.73|8062|8062|8059.45|8059.45|0
1653492210000|2022-05-25 15:23:30|8058.6|8058.6|8060.11|8060.11|8060.11|8060.11|8058.6|8058.6|0
1653492220000|2022-05-25 15:23:40|8061.24|8061.24|8061.45|8061.45|8061.8|8061.8|8061.24|8061.24|0
1653492230000|2022-05-25 15:23:50|8062.01|8062.01|8060.04|8060.04|8062.01|8062.01|8059.75|8059.75|0
1653492240000|2022-05-25 15:24:00|8061.16|8061.16|8059.19|8059.19|8061.16|8061.16|8058.91|8058.91|0
1653492250000|2022-05-25 15:24:10|8059.21|8059.21|8059.45|8059.45|8059.45|8059.45|8058.88|8058.88|0
1653492260000|2022-05-25 15:24:20|8059.73|8059.73|8060.86|8060.86|8060.86|8060.86|8059.73|8059.73|0
1653492270000|2022-05-25 15:24:30|8061.14|8061.14|8059.73|8059.73|8061.14|8061.14|8059.73|8059.73|0
1653492280000|2022-05-25 15:24:40|8060.86|8060.86|8060.28|8060.28|8060.88|8060.88|8060.28|8060.28|0
1653492290000|2022-05-25 15:24:50|8060.56|8060.56|8060.6|8060.6|8060.89|8060.89|8060.56|8060.56|0
1653492300000|2022-05-25 15:25:00|8060.89|8060.89|8061.74|8061.74|8061.74|8061.74|8060.89|8060.89|0
1653492310000|2022-05-25 15:25:10|8061.72|8061.72|8061.39|8061.39|8062.85|8062.85|8061.39|8061.39|0
1653492320000|2022-05-25 15:25:20|8061.11|8061.11|8060.54|8060.54|8061.11|8061.11|8060.54|8060.54|0
1653492330000|2022-05-25 15:25:30|8060.83|8060.83|8061.1|8061.1|8061.11|8061.11|8060.83|8060.83|0
1653492340000|2022-05-25 15:25:40|8061.09|8061.09|8059.69|8059.69|8061.09|8061.09|8059.69|8059.69|0
1653492350000|2022-05-25 15:25:50|8060.81|8060.81|8060.86|8060.86|8060.88|8060.88|8060.58|8060.58|0
1653492360000|2022-05-25 15:26:00|8061.99|8061.99|8060.02|8060.02|8062.03|8062.03|8060.02|8060.02|0
1653492370000|2022-05-25 15:26:10|8058.9|8058.9|8058.86|8058.86|8060.02|8060.02|8058.86|8058.86|0
1653492380000|2022-05-25 15:26:20|8059.99|8059.99|8059.71|8059.71|8059.99|8059.99|8058.58|8058.58|0
1653492390000|2022-05-25 15:26:30|8059.76|8059.76|8059.4|8059.4|8059.77|8059.77|8056.89|8056.89|0
1653492400000|2022-05-25 15:26:40|8058.27|8058.27|8059.7|8059.7|8059.98|8059.98|8057.71|8057.71|0
1653492410000|2022-05-25 15:26:50|8060.83|8060.83|8061.68|8061.68|8061.68|8061.68|8060.83|8060.83|0
1653492420000|2022-05-25 15:27:00|8062.81|8062.81|8061.38|8061.38|8063.09|8063.09|8061.38|8061.38|0
1653492430000|2022-05-25 15:27:10|8060.25|8060.25|8062.23|8062.23|8062.23|8062.23|8060.25|8060.25|0
1653492440000|2022-05-25 15:27:20|8061.1|8061.1|8061.09|8061.09|8061.1|8061.1|8061.09|8061.09|0
1653492450000|2022-05-25 15:27:30|8061.06|8061.06|8061.28|8061.28|8061.28|8061.28|8061|8061|0
1653492460000|2022-05-25 15:27:40|8062.69|8062.69|8059.36|8059.36|8062.69|8062.69|8059.36|8059.36|0
1653492470000|2022-05-25 15:27:50|8060.48|8060.48|8061.86|8061.86|8061.9|8061.9|8060.48|8060.48|0
1653492480000|2022-05-25 15:28:00|8062.14|8062.14|8062.73|8062.73|8063.86|8063.86|8062.14|8062.14|0
1653492490000|2022-05-25 15:28:10|8061.6|8061.6|8061.32|8061.32|8061.6|8061.6|8060.47|8060.47|0
1653492500000|2022-05-25 15:28:20|8062.45|8062.45|8061.75|8061.75|8062.87|8062.87|8061.75|8061.75|0
1653492510000|2022-05-25 15:28:30|8062.03|8062.03|8064.58|8064.58|8064.58|8064.58|8062.03|8062.03|0
1653492520000|2022-05-25 15:28:40|8064.53|8064.53|8062.87|8062.87|8064.58|8064.58|8062.87|8062.87|0
1653492530000|2022-05-25 15:28:50|8063.16|8063.16|8061.7|8061.7|8063.16|8063.16|8061.41|8061.41|0
1653492540000|2022-05-25 15:29:00|8062.82|8062.82|8063.33|8063.33|8063.33|8063.33|8061.63|8061.63|0
1653492550000|2022-05-25 15:29:10|8063.31|8063.31|8062.1|8062.1|8064.35|8064.35|8062.08|8062.08|0
1653492560000|2022-05-25 15:29:20|8063.23|8063.23|8061.61|8061.61|8065|8065|8061.61|8061.61|0
1653492570000|2022-05-25 15:29:30|8062.79|8062.79|8063.1|8063.1|8063.1|8063.1|8062.22|8062.22|0
1653492580000|2022-05-25 15:29:40|8063.66|8063.66|8061.13|8061.13|8063.9|8063.9|8060|8060|0
1653492590000|2022-05-25 15:29:50|8058.87|8058.87|8057.85|8057.85|8058.87|8058.87|8056.6|8056.6|0
1653549300000|2022-05-26 07:15:00|8083.88|8083.88|8085.23|8085.23|8085.23|8085.23|8082.97|8082.97|0
1653549310000|2022-05-26 07:15:10|8085.09|8085.09|8084.8|8084.8|8085.09|8085.09|8084.8|8084.8|0
1653549320000|2022-05-26 07:15:20|8083.68|8083.68|8085.94|8085.94|8087.07|8087.07|8083.68|8083.68|0
1653549330000|2022-05-26 07:15:30|8085.76|8085.76|8085.76|8085.76|8085.76|8085.76|8084.63|8084.63|0
1653549340000|2022-05-26 07:15:40|8085.86|8085.86|8085.86|8085.86|8085.86|8085.86|8085.86|8085.86|0
1653549350000|2022-05-26 07:15:50|8085.3|8085.3|8082.75|8082.75|8085.3|8085.3|8082.75|8082.75|0
1653549360000|2022-05-26 07:16:00|8083.88|8083.88|8080.21|8080.21|8083.88|8083.88|8080.21|8080.21|0
1653549370000|2022-05-26 07:16:10|8079.93|8079.93|8081.68|8081.68|8081.68|8081.68|8078.85|8078.85|0
1653549380000|2022-05-26 07:16:20|8082.81|8082.81|8082.81|8082.81|8082.81|8082.81|8082.81|8082.81|0
1653549390000|2022-05-26 07:16:30|8083.94|8083.94|8081.68|8081.68|8083.94|8083.94|8081.68|8081.68|0
1653549400000|2022-05-26 07:16:40|8083.38|8083.38|8083.38|8083.38|8083.38|8083.38|8083.38|8083.38|0
1653549410000|2022-05-26 07:16:50|8086.77|8086.77|8086.48|8086.48|8087.33|8087.33|8086.48|8086.48|0
1653549420000|2022-05-26 07:17:00|8085.35|8085.35|8084.22|8084.22|8085.35|8085.35|8082.81|8082.81|0
1653549430000|2022-05-26 07:17:10|8085.35|8085.35|8086.51|8086.51|8086.51|8086.51|8085.35|8085.35|0
1653549440000|2022-05-26 07:17:20|8087.36|8087.36|8088.32|8088.32|8088.32|8088.32|8087.36|8087.36|0
1653549450000|2022-05-26 07:17:30|8088.61|8088.61|8090.86|8090.86|8091.15|8091.15|8088.61|8088.61|0
1653549490000|2022-05-26 07:18:10|8089.73|8089.73|8088.88|8088.88|8089.73|8089.73|8088.88|8088.88|0
1653549500000|2022-05-26 07:18:20|8089.45|8089.45|8088.88|8088.88|8090.58|8090.58|8088.88|8088.88|0
1653549510000|2022-05-26 07:18:30|8088.03|8088.03|8088.32|8088.32|8088.32|8088.32|8088.03|8088.03|0
1653549520000|2022-05-26 07:18:40|8090.57|8090.57|8089.16|8089.16|8090.57|8090.57|8089.16|8089.16|0
1653549530000|2022-05-26 07:18:50|8089.34|8089.34|8087.36|8087.36|8089.34|8089.34|8087.36|8087.36|0
1653549540000|2022-05-26 07:19:00|8086.23|8086.23|8086.19|8086.19|8087.32|8087.32|8086.19|8086.19|0
1653549560000|2022-05-26 07:19:20|8085.07|8085.07|8085.07|8085.07|8085.07|8085.07|8085.07|8085.07|0
1653549570000|2022-05-26 07:19:30|8086.19|8086.19|8085.75|8085.75|8086.19|8086.19|8084.9|8084.9|0
1653549580000|2022-05-26 07:19:40|8086.88|8086.88|8087.16|8087.16|8087.16|8087.16|8086.88|8086.88|0
1653549600000|2022-05-26 07:20:00|8086.04|8086.04|8084.91|8084.91|8087.16|8087.16|8084.91|8084.91|0
1653549610000|2022-05-26 07:20:10|8084.62|8084.62|8083.78|8083.78|8084.62|8084.62|8083.49|8083.49|0
1653549620000|2022-05-26 07:20:20|8082.65|8082.65|8083.49|8083.49|8083.49|8083.49|8082.37|8082.37|0
1653549630000|2022-05-26 07:20:30|8084.62|8084.62|8084.34|8084.34|8084.91|8084.91|8084.34|8084.34|0
1653549640000|2022-05-26 07:20:40|8085.47|8085.47|8085.47|8085.47|8085.47|8085.47|8085.47|8085.47|0
1653549650000|2022-05-26 07:20:50|8084.34|8084.34|8084.34|8084.34|8084.34|8084.34|8084.34|8084.34|0
1653549660000|2022-05-26 07:21:00|8084.2|8084.2|8086.18|8086.18|8086.74|8086.74|8084.2|8084.2|0
1653549670000|2022-05-26 07:21:10|8085.05|8085.05|8085.05|8085.05|8085.05|8085.05|8085.05|8085.05|0
1653549680000|2022-05-26 07:21:20|8086.18|8086.18|8085.05|8085.05|8086.18|8086.18|8085.05|8085.05|0
1653549690000|2022-05-26 07:21:30|8085.9|8085.9|8087.03|8087.03|8087.03|8087.03|8085.9|8085.9|0
1653549700000|2022-05-26 07:21:40|8087.31|8087.31|8087.31|8087.31|8087.31|8087.31|8087.31|8087.31|0
1653549710000|2022-05-26 07:21:50|8088.72|8088.72|8088.72|8088.72|8088.72|8088.72|8088.72|8088.72|0
1653549720000|2022-05-26 07:22:00|8087.59|8087.59|8087.88|8087.88|8087.88|8087.88|8087.59|8087.59|0
1653549730000|2022-05-26 07:22:10|8088.16|8088.16|8089.29|8089.29|8089.29|8089.29|8088.16|8088.16|0
1653549740000|2022-05-26 07:22:20|8090.42|8090.42|8090.98|8090.98|8090.98|8090.98|8089.29|8089.29|0
1653549750000|2022-05-26 07:22:30|8090.42|8090.42|8093.52|8093.52|8093.81|8093.81|8090.42|8090.42|0
1653549760000|2022-05-26 07:22:40|8094.65|8094.65|8094.65|8094.65|8095.22|8095.22|8094.65|8094.65|0
1653549780000|2022-05-26 07:23:00|8095.22|8095.22|8096.35|8096.35|8096.35|8096.35|8095.22|8095.22|0
1653549790000|2022-05-26 07:23:10|8096.63|8096.63|8096.35|8096.35|8096.63|8096.63|8096.35|8096.35|0
1653549800000|2022-05-26 07:23:20|8097.48|8097.48|8096.66|8096.66|8097.76|8097.76|8096.63|8096.63|0
1653549820000|2022-05-26 07:23:40|8096.37|8096.37|8096.66|8096.66|8096.66|8096.66|8095.24|8095.24|0
1653549830000|2022-05-26 07:23:50|8096.94|8096.94|8097.79|8097.79|8098.91|8098.91|8096.66|8096.66|0
1653549840000|2022-05-26 07:24:00|8097.73|8097.73|8100.59|8100.59|8100.84|8100.84|8097.73|8097.73|0
1653549850000|2022-05-26 07:24:10|8100.88|8100.88|8100.88|8100.88|8100.88|8100.88|8100.88|8100.88|0
1653549860000|2022-05-26 07:24:20|8102|8102|8102|8102|8102|8102|8102|8102|0
1653549870000|2022-05-26 07:24:30|8101.72|8101.72|8101.73|8101.73|8102.85|8102.85|8101.72|8101.72|0
1653549880000|2022-05-26 07:24:40|8101.16|8101.16|8099.75|8099.75|8101.16|8101.16|8099.75|8099.75|0
1653549890000|2022-05-26 07:24:50|8098.62|8098.62|8096.64|8096.64|8098.62|8098.62|8096.64|8096.64|0
1653549900000|2022-05-26 07:25:00|8095.51|8095.51|8096.27|8096.27|8096.27|8096.27|8095.14|8095.14|0
1653549910000|2022-05-26 07:25:10|8097.4|8097.4|8096.56|8096.56|8097.4|8097.4|8096.27|8096.27|0
1653549920000|2022-05-26 07:25:20|8098.25|8098.25|8098.25|8098.25|8098.25|8098.25|8098.25|8098.25|0
1653549930000|2022-05-26 07:25:30|8098.11|8098.11|8098.11|8098.11|8098.11|8098.11|8098.11|8098.11|0
1653549940000|2022-05-26 07:25:40|8098.39|8098.39|8097.83|8097.83|8098.39|8098.39|8097.83|8097.83|0
1653549950000|2022-05-26 07:25:50|8096.7|8096.7|8096.13|8096.13|8096.7|8096.7|8095|8095|0
1653549960000|2022-05-26 07:26:00|8095.85|8095.85|8092.18|8092.18|8095.85|8095.85|8092.18|8092.18|0
1653549970000|2022-05-26 07:26:10|8093.31|8093.31|8091.65|8091.65|8093.35|8093.35|8091.65|8091.65|0
1653549980000|2022-05-26 07:26:20|8091.93|8091.93|8091.93|8091.93|8091.93|8091.93|8091.93|8091.93|0
1653550000000|2022-05-26 07:26:40|8092.5|8092.5|8093.57|8093.57|8093.63|8093.63|8092.5|8092.5|0
1653550010000|2022-05-26 07:26:50|8093.29|8093.29|8093.31|8093.31|8093.31|8093.31|8093.29|8093.29|0
1653550020000|2022-05-26 07:27:00|8093.19|8093.19|8093.47|8093.47|8093.47|8093.47|8093.19|8093.19|0
1653550030000|2022-05-26 07:27:10|8093.46|8093.46|8093.46|8093.46|8093.46|8093.46|8093.46|8093.46|0
1653550040000|2022-05-26 07:27:20|8094.59|8094.59|8094.59|8094.59|8094.59|8094.59|8094.59|8094.59|0
1653550050000|2022-05-26 07:27:30|8093.48|8093.48|8091.77|8091.77|8093.48|8093.48|8091.77|8091.77|0
1653550060000|2022-05-26 07:27:40|8091.71|8091.71|8091.7|8091.7|8091.71|8091.71|8091.7|8091.7|0
1653550070000|2022-05-26 07:27:50|8092.83|8092.83|8093.39|8093.39|8093.39|8093.39|8092.83|8092.83|0
1653550080000|2022-05-26 07:28:00|8093.11|8093.11|8093.11|8093.11|8093.11|8093.11|8093.11|8093.11|0
1653550090000|2022-05-26 07:28:10|8093.13|8093.13|8094.26|8094.26|8094.26|8094.26|8093.13|8093.13|0
1653550100000|2022-05-26 07:28:20|8095.11|8095.11|8095.11|8095.11|8095.11|8095.11|8095.11|8095.11|0
1653550110000|2022-05-26 07:28:30|8096.24|8096.24|8095.4|8095.4|8096.24|8096.24|8095.11|8095.11|0
1653550120000|2022-05-26 07:28:40|8095.45|8095.45|8095.2|8095.2|8095.76|8095.76|8095.2|8095.2|0
1653550140000|2022-05-26 07:29:00|8094.99|8094.99|8094.99|8094.99|8094.99|8094.99|8094.99|8094.99|0
1653550150000|2022-05-26 07:29:10|8095.27|8095.27|8095.27|8095.27|8095.27|8095.27|8095.27|8095.27|0
1653550160000|2022-05-26 07:29:20|8096.4|8096.4|8096.68|8096.68|8096.97|8096.97|8096.4|8096.4|0
1653550170000|2022-05-26 07:29:30|8096.97|8096.97|8098.2|8098.2|8098.2|8098.2|8096.97|8096.97|0
1653550180000|2022-05-26 07:29:40|8095.37|8095.37|8095.94|8095.94|8096.22|8096.22|8092.83|8092.83|0
1653550190000|2022-05-26 07:29:50|8093.11|8093.11|8097.35|8097.35|8097.35|8097.35|8093.11|8093.11|0
1653550200000|2022-05-26 07:30:00|8097.63|8097.63|8098.76|8098.76|8098.76|8098.76|8097.63|8097.63|0
1653550210000|2022-05-26 07:30:10|8099.05|8099.05|8099.08|8099.08|8099.08|8099.08|8098.91|8098.91|0
1653550220000|2022-05-26 07:30:20|8100.21|8100.21|8099.85|8099.85|8101.06|8101.06|8099.85|8099.85|0
1653550240000|2022-05-26 07:30:40|8098.71|8098.71|8100.41|8100.41|8100.41|8100.41|8098.71|8098.71|0
1653550250000|2022-05-26 07:30:50|8099.85|8099.85|8099.85|8099.85|8099.85|8099.85|8099.85|8099.85|0
1653550260000|2022-05-26 07:31:00|8101.54|8101.54|8100.41|8100.41|8101.54|8101.54|8100.41|8100.41|0
1653550270000|2022-05-26 07:31:10|8099.85|8099.85|8100.96|8100.96|8100.98|8100.98|8099.85|8099.85|0
1653550280000|2022-05-26 07:31:20|8102.09|8102.09|8102.94|8102.94|8103.21|8103.21|8102.09|8102.09|0
1653550290000|2022-05-26 07:31:30|8102.65|8102.65|8102.65|8102.65|8102.65|8102.65|8102.65|8102.65|0
1653550310000|2022-05-26 07:31:50|8101.52|8101.52|8101.52|8101.52|8101.52|8101.52|8101.52|8101.52|0
1653550320000|2022-05-26 07:32:00|8103.22|8103.22|8103.24|8103.24|8103.24|8103.24|8103.22|8103.22|0
1653550330000|2022-05-26 07:32:10|8104.37|8104.37|8107.76|8107.76|8109.17|8109.17|8104.37|8104.37|0
1653550340000|2022-05-26 07:32:20|8108.89|8108.89|8109.13|8109.13|8109.13|8109.13|8108.85|8108.85|0
1653550350000|2022-05-26 07:32:30|8110.26|8110.26|8109.98|8109.98|8110.55|8110.55|8109.98|8109.98|0
1653550360000|2022-05-26 07:32:40|8109.7|8109.7|8108.85|8108.85|8109.7|8109.7|8107.72|8107.72|0
1653550380000|2022-05-26 07:33:00|8109.13|8109.13|8109.13|8109.13|8110.26|8110.26|8109.13|8109.13|0
1653550390000|2022-05-26 07:33:10|8109.41|8109.41|8113.08|8113.08|8113.08|8113.08|8109.41|8109.41|0
1653550400000|2022-05-26 07:33:20|8113.12|8113.12|8115.39|8115.39|8115.39|8115.39|8113.12|8113.12|0
1653550410000|2022-05-26 07:33:30|8116.51|8116.51|8114.26|8114.26|8116.51|8116.51|8114.26|8114.26|0
1653550420000|2022-05-26 07:33:40|8113.41|8113.41|8113.41|8113.41|8113.41|8113.41|8113.41|8113.41|0
1653550430000|2022-05-26 07:33:50|8114.26|8114.26|8114.26|8114.26|8114.26|8114.26|8114.26|8114.26|0
1653550440000|2022-05-26 07:34:00|8115.39|8115.39|8116.51|8116.51|8116.51|8116.51|8115.39|8115.39|0
1653550460000|2022-05-26 07:34:20|8116.8|8116.8|8114.22|8114.22|8116.8|8116.8|8114.22|8114.22|0
1653550470000|2022-05-26 07:34:30|8113.09|8113.09|8113.09|8113.09|8113.09|8113.09|8112.81|8112.81|0
1653550490000|2022-05-26 07:34:50|8110.83|8110.83|8110.55|8110.55|8110.83|8110.83|8110.55|8110.55|0
1653550500000|2022-05-26 07:35:00|8110.27|8110.27|8111.39|8111.39|8111.39|8111.39|8110.27|8110.27|0
1653550510000|2022-05-26 07:35:10|8111.41|8111.41|8111.21|8111.21|8111.49|8111.49|8111.21|8111.21|0
1653550520000|2022-05-26 07:35:20|8111.23|8111.23|8113.52|8113.52|8113.59|8113.59|8111.23|8111.23|0
1653550540000|2022-05-26 07:35:40|8112.39|8112.39|8112.36|8112.36|8112.39|8112.39|8112.36|8112.36|0
1653550550000|2022-05-26 07:35:50|8111.23|8111.23|8110.95|8110.95|8112.36|8112.36|8110.1|8110.1|0
1653550560000|2022-05-26 07:36:00|8112.92|8112.92|8112.92|8112.92|8112.92|8112.92|8112.92|8112.92|0
1653550570000|2022-05-26 07:36:10|8112.85|8112.85|8110.59|8110.59|8112.85|8112.85|8110.59|8110.59|0
1653550580000|2022-05-26 07:36:20|8110.61|8110.61|8110.61|8110.61|8110.61|8110.61|8110.61|8110.61|0
1653550590000|2022-05-26 07:36:30|8111.74|8111.74|8111.74|8111.74|8111.74|8111.74|8111.74|8111.74|0
1653550610000|2022-05-26 07:36:50|8112.86|8112.86|8114.08|8114.08|8114.08|8114.08|8112.86|8112.86|0
1653550620000|2022-05-26 07:37:00|8112.95|8112.95|8114.37|8114.37|8114.37|8114.37|8112.95|8112.95|0
1653550630000|2022-05-26 07:37:10|8114.65|8114.65|8115.78|8115.78|8115.78|8115.78|8114.65|8114.65|0
1653550640000|2022-05-26 07:37:20|8116.91|8116.91|8116.94|8116.94|8116.94|8116.94|8116.91|8116.91|0
1653550650000|2022-05-26 07:37:30|8117.5|8117.5|8117.22|8117.22|8117.5|8117.5|8117.22|8117.22|0
1653550670000|2022-05-26 07:37:50|8118.35|8118.35|8118.35|8118.35|8118.35|8118.35|8118.35|8118.35|0
1653550680000|2022-05-26 07:38:00|8117.22|8117.22|8117.22|8117.22|8117.22|8117.22|8117.22|8117.22|0
1653550690000|2022-05-26 07:38:10|8120.04|8120.04|8120.04|8120.04|8120.04|8120.04|8120.04|8120.04|0
1653550700000|2022-05-26 07:38:20|8120.06|8120.06|8121.47|8121.47|8121.47|8121.47|8120.06|8120.06|0
1653550710000|2022-05-26 07:38:30|8120.34|8120.34|8120.91|8120.91|8120.91|8120.91|8120.34|8120.34|0
1653550720000|2022-05-26 07:38:40|8121.19|8121.19|8122.63|8122.63|8122.63|8122.63|8121.19|8121.19|0
1653550740000|2022-05-26 07:39:00|8122.79|8122.79|8123.91|8123.91|8123.91|8123.91|8122.79|8122.79|0
1653550760000|2022-05-26 07:39:20|8125.04|8125.04|8125.61|8125.61|8125.61|8125.61|8125.04|8125.04|0
1653550770000|2022-05-26 07:39:30|8125.89|8125.89|8125.89|8125.89|8125.89|8125.89|8125.89|8125.89|0
1653550780000|2022-05-26 07:39:40|8123.92|8123.92|8124.05|8124.05|8125.05|8125.05|8123.77|8123.77|0
1653550800000|2022-05-26 07:40:00|8125.18|8125.18|8125.32|8125.32|8125.32|8125.32|8125.18|8125.18|0
1653550820000|2022-05-26 07:40:20|8124.19|8124.19|8121.57|8121.57|8124.4|8124.4|8121.57|8121.57|0
1653550830000|2022-05-26 07:40:30|8121.49|8121.49|8122.9|8122.9|8122.9|8122.9|8121.49|8121.49|0
1653550840000|2022-05-26 07:40:40|8122.88|8122.88|8124.05|8124.05|8124.05|8124.05|8122.88|8122.88|0
1653550850000|2022-05-26 07:40:50|8124.07|8124.07|8124.07|8124.07|8124.07|8124.07|8124.07|8124.07|0
1653550860000|2022-05-26 07:41:00|8125.2|8125.2|8121.81|8121.81|8125.2|8125.2|8121.81|8121.81|0
1653550870000|2022-05-26 07:41:10|8122.66|8122.66|8122.66|8122.66|8122.66|8122.66|8122.66|8122.66|0
1653550880000|2022-05-26 07:41:20|8123.79|8123.79|8123.79|8123.79|8123.79|8123.79|8123.79|8123.79|0
1653550900000|2022-05-26 07:41:40|8123.86|8123.86|8122.75|8122.75|8123.86|8123.86|8122.73|8122.73|0
1653550910000|2022-05-26 07:41:50|8123.31|8123.31|8126.14|8126.14|8126.14|8126.14|8123.31|8123.31|0
1653550920000|2022-05-26 07:42:00|8125.57|8125.57|8124.44|8124.44|8125.57|8125.57|8124.44|8124.44|0
1653550930000|2022-05-26 07:42:10|8123.31|8123.31|8123.31|8123.31|8123.31|8123.31|8123.31|8123.31|0
1653550950000|2022-05-26 07:42:30|8123.03|8123.03|8122.93|8122.93|8123.03|8123.03|8122.93|8122.93|0
1653550960000|2022-05-26 07:42:40|8122.95|8122.95|8122.89|8122.89|8122.95|8122.95|8122.89|8122.89|0
1653550980000|2022-05-26 07:43:00|8122.97|8122.97|8122.97|8122.97|8122.97|8122.97|8122.97|8122.97|0
1653550990000|2022-05-26 07:43:10|8124.1|8124.1|8123.81|8123.81|8124.1|8124.1|8123.81|8123.81|0
1653551010000|2022-05-26 07:43:30|8122.68|8122.68|8124.94|8124.94|8124.94|8124.94|8122.68|8122.68|0
1653551020000|2022-05-26 07:43:40|8126.07|8126.07|8127.77|8127.77|8127.77|8127.77|8126.07|8126.07|0
1653551030000|2022-05-26 07:43:50|8127.81|8127.81|8127.81|8127.81|8127.81|8127.81|8127.81|8127.81|0
1653551040000|2022-05-26 07:44:00|8128.94|8128.94|8130.07|8130.07|8130.35|8130.35|8128.94|8128.94|0
1653551050000|2022-05-26 07:44:10|8130.02|8130.02|8130.02|8130.02|8130.02|8130.02|8130.02|8130.02|0
1653551060000|2022-05-26 07:44:20|8130.01|8130.01|8129.16|8129.16|8130.01|8130.01|8129.16|8129.16|0
1653551070000|2022-05-26 07:44:30|8128.88|8128.88|8128.59|8128.59|8128.88|8128.88|8128.59|8128.59|0
1653551090000|2022-05-26 07:44:50|8128.63|8128.63|8128.63|8128.63|8128.63|8128.63|8128.63|8128.63|0
1653551100000|2022-05-26 07:45:00|8127.5|8127.5|8127.5|8127.5|8128.63|8128.63|8127.5|8127.5|0
1653551120000|2022-05-26 07:45:20|8128.63|8128.63|8129.83|8129.83|8129.83|8129.83|8128.63|8128.63|0
1653551130000|2022-05-26 07:45:30|8129.54|8129.54|8129.54|8129.54|8129.54|8129.54|8129.54|8129.54|0
1653551140000|2022-05-26 07:45:40|8129.52|8129.52|8128.39|8128.39|8129.52|8129.52|8128.39|8128.39|0
1653551150000|2022-05-26 07:45:50|8129.52|8129.52|8128.38|8128.38|8129.52|8129.52|8128.38|8128.38|0
1653551160000|2022-05-26 07:46:00|8129.51|8129.51|8126.13|8126.13|8129.51|8129.51|8126.13|8126.13|0
1653551170000|2022-05-26 07:46:10|8123.87|8123.87|8123.87|8123.87|8123.87|8123.87|8123.87|8123.87|0
1653551180000|2022-05-26 07:46:20|8125|8125|8127.82|8127.82|8127.82|8127.82|8125|8125|0
1653551190000|2022-05-26 07:46:30|8126.69|8126.69|8126.69|8126.69|8126.69|8126.69|8126.69|8126.69|0
1653551200000|2022-05-26 07:46:40|8127.82|8127.82|8127.82|8127.82|8127.82|8127.82|8127.82|8127.82|0
1653551220000|2022-05-26 07:47:00|8128.1|8128.1|8128.1|8128.1|8128.1|8128.1|8128.1|8128.1|0
1653551240000|2022-05-26 07:47:20|8129.52|8129.52|8129.52|8129.52|8129.52|8129.52|8129.52|8129.52|0
1653551260000|2022-05-26 07:47:40|8128.39|8128.39|8128.53|8128.53|8128.53|8128.53|8128.39|8128.39|0
1653551270000|2022-05-26 07:47:50|8128.56|8128.56|8128.56|8128.56|8128.56|8128.56|8128.56|8128.56|0
1653551290000|2022-05-26 07:48:10|8129.68|8129.68|8129.68|8129.68|8130.25|8130.25|8129.68|8129.68|0
1653551300000|2022-05-26 07:48:20|8130.81|8130.81|8131.74|8131.74|8132.02|8132.02|8130.81|8130.81|0
1653551310000|2022-05-26 07:48:30|8132.87|8132.87|8131.74|8131.74|8132.87|8132.87|8131.74|8131.74|0
1653551320000|2022-05-26 07:48:40|8130.89|8130.89|8131.17|8131.17|8131.17|8131.17|8130.89|8130.89|0
1653551330000|2022-05-26 07:48:50|8132.3|8132.3|8132.59|8132.59|8132.59|8132.59|8132.3|8132.3|0
1653551340000|2022-05-26 07:49:00|8132.54|8132.54|8132.54|8132.54|8132.54|8132.54|8132.54|8132.54|0
1653551350000|2022-05-26 07:49:10|8131.42|8131.42|8130.29|8130.29|8132.54|8132.54|8130.29|8130.29|0
1653551370000|2022-05-26 07:49:30|8130.25|8130.25|8130.25|8130.25|8130.25|8130.25|8130.25|8130.25|0
1653551380000|2022-05-26 07:49:40|8129.12|8129.12|8129.12|8129.12|8130.25|8130.25|8129.12|8129.12|0
1653551390000|2022-05-26 07:49:50|8128.83|8128.83|8131.94|8131.94|8131.94|8131.94|8128.83|8128.83|0
1653551400000|2022-05-26 07:50:00|8133.07|8133.07|8133.07|8133.07|8133.07|8133.07|8133.07|8133.07|0
1653551430000|2022-05-26 07:50:30|8134.2|8134.2|8133.91|8133.91|8135.33|8135.33|8133.91|8133.91|0
1653551440000|2022-05-26 07:50:40|8135.04|8135.04|8135.89|8135.89|8135.89|8135.89|8135.04|8135.04|0
1653551450000|2022-05-26 07:50:50|8136.46|8136.46|8137.03|8137.03|8137.59|8137.59|8136.46|8136.46|0
1653551460000|2022-05-26 07:51:00|8138.16|8138.16|8137.13|8137.13|8138.25|8138.25|8136|8136|0
1653551470000|2022-05-26 07:51:10|8138.26|8138.26|8137.98|8137.98|8139.11|8139.11|8137.98|8137.98|0
1653551480000|2022-05-26 07:51:20|8136.57|8136.57|8136.57|8136.57|8136.57|8136.57|8136.57|8136.57|0
1653551490000|2022-05-26 07:51:30|8137.69|8137.69|8135.83|8135.83|8137.76|8137.76|8135.5|8135.5|0
1653551500000|2022-05-26 07:51:40|8136.95|8136.95|8137.25|8137.25|8137.52|8137.52|8136.95|8136.95|0
1653551510000|2022-05-26 07:51:50|8136.97|8136.97|8136.99|8136.99|8136.99|8136.99|8136.97|8136.97|0
1653551520000|2022-05-26 07:52:00|8138.41|8138.41|8137.56|8137.56|8138.41|8138.41|8137.56|8137.56|0
1653551530000|2022-05-26 07:52:10|8137.53|8137.53|8136.94|8136.94|8137.53|8137.53|8136.94|8136.94|0
1653551540000|2022-05-26 07:52:20|8138.07|8138.07|8139.18|8139.18|8139.2|8139.2|8138.07|8138.07|0
1653551560000|2022-05-26 07:52:40|8139.46|8139.46|8139.46|8139.46|8139.46|8139.46|8139.46|8139.46|0
1653551570000|2022-05-26 07:52:50|8139.18|8139.18|8138.86|8138.86|8139.18|8139.18|8138.86|8138.86|0
1653551580000|2022-05-26 07:53:00|8139.71|8139.71|8139.71|8139.71|8139.71|8139.71|8139.71|8139.71|0
1653551600000|2022-05-26 07:53:20|8138.59|8138.59|8138.59|8138.59|8138.59|8138.59|8138.59|8138.59|0
1653551610000|2022-05-26 07:53:30|8136.89|8136.89|8136.89|8136.89|8136.89|8136.89|8136.89|8136.89|0
1653551620000|2022-05-26 07:53:40|8136.61|8136.61|8136.61|8136.61|8136.61|8136.61|8136.61|8136.61|0
1653551630000|2022-05-26 07:53:50|8136.32|8136.32|8133.78|8133.78|8137.46|8137.46|8133.78|8133.78|0
1653551660000|2022-05-26 07:54:20|8133.85|8133.85|8133.34|8133.34|8133.9|8133.9|8133.29|8133.29|0
1653551670000|2022-05-26 07:54:30|8134.46|8134.46|8134.46|8134.46|8134.46|8134.46|8134.46|8134.46|0
1653551680000|2022-05-26 07:54:40|8133.29|8133.29|8133.9|8133.9|8133.9|8133.9|8133.29|8133.29|0
1653551700000|2022-05-26 07:55:00|8135.03|8135.03|8135.6|8135.6|8135.6|8135.6|8135.03|8135.03|0
1653551720000|2022-05-26 07:55:20|8135.88|8135.88|8138.5|8138.5|8138.5|8138.5|8135.88|8135.88|0
1653551730000|2022-05-26 07:55:30|8139.63|8139.63|8139.07|8139.07|8139.63|8139.63|8139.07|8139.07|0
1653551740000|2022-05-26 07:55:40|8137.94|8137.94|8137.94|8137.94|8137.94|8137.94|8137.94|8137.94|0
1653551750000|2022-05-26 07:55:50|8137.65|8137.65|8135.96|8135.96|8137.65|8137.65|8135.96|8135.96|0
1653551760000|2022-05-26 07:56:00|8136.24|8136.24|8137.65|8137.65|8137.65|8137.65|8136.24|8136.24|0
1653551770000|2022-05-26 07:56:10|8137.37|8137.37|8134.55|8134.55|8137.37|8137.37|8134.55|8134.55|0
1653551780000|2022-05-26 07:56:20|8135.11|8135.11|8135.11|8135.11|8135.11|8135.11|8135.11|8135.11|0
1653551790000|2022-05-26 07:56:30|8136.24|8136.24|8136.24|8136.24|8136.24|8136.24|8136.24|8136.24|0
1653551800000|2022-05-26 07:56:40|8136.21|8136.21|8136.17|8136.17|8136.21|8136.21|8136.17|8136.17|0
1653551830000|2022-05-26 07:57:10|8135.04|8135.04|8135.04|8135.04|8135.04|8135.04|8135.04|8135.04|0
1653551840000|2022-05-26 07:57:20|8133.91|8133.91|8135.32|8135.32|8135.32|8135.32|8133.91|8133.91|0
1653551850000|2022-05-26 07:57:30|8135.6|8135.6|8136.73|8136.73|8136.73|8136.73|8135.6|8135.6|0
1653551860000|2022-05-26 07:57:40|8135.6|8135.6|8135.6|8135.6|8135.6|8135.6|8135.6|8135.6|0
1653551870000|2022-05-26 07:57:50|8135.89|8135.89|8137.02|8137.02|8137.02|8137.02|8135.89|8135.89|0
1653551880000|2022-05-26 07:58:00|8136.73|8136.73|8139.01|8139.01|8139.01|8139.01|8136.73|8136.73|0
1653551890000|2022-05-26 07:58:10|8137.88|8137.88|8137.03|8137.03|8137.88|8137.88|8137.03|8137.03|0
1653551900000|2022-05-26 07:58:20|8135.9|8135.9|8135.9|8135.9|8135.9|8135.9|8135.9|8135.9|0
1653551910000|2022-05-26 07:58:30|8135.33|8135.33|8135.33|8135.33|8135.33|8135.33|8135.33|8135.33|0
1653551920000|2022-05-26 07:58:40|8134.21|8134.21|8133.92|8133.92|8134.21|8134.21|8133.92|8133.92|0
1653551930000|2022-05-26 07:58:50|8134.21|8134.21|8134.21|8134.21|8134.21|8134.21|8134.21|8134.21|0
1653551940000|2022-05-26 07:59:00|8135.33|8135.33|8135.33|8135.33|8135.33|8135.33|8135.33|8135.33|0
1653551950000|2022-05-26 07:59:10|8134.21|8134.21|8131.38|8131.38|8134.21|8134.21|8131.38|8131.38|0
1653551960000|2022-05-26 07:59:20|8131.44|8131.44|8131.82|8131.82|8131.82|8131.82|8131.44|8131.44|0
1653551970000|2022-05-26 07:59:30|8131.72|8131.72|8131.72|8131.72|8131.72|8131.72|8131.72|8131.72|0
1653551980000|2022-05-26 07:59:40|8132.85|8132.85|8132.85|8132.85|8132.85|8132.85|8132.85|8132.85|0
1653551990000|2022-05-26 07:59:50|8132.82|8132.82|8132.83|8132.83|8132.83|8132.83|8132.81|8132.81|0
1653552000000|2022-05-26 08:00:00|8132.8|8132.8|8132.76|8132.76|8133.37|8133.37|8132.76|8132.76|0
1653552010000|2022-05-26 08:00:10|8132.75|8132.75|8133.03|8133.03|8133.03|8133.03|8132.75|8132.75|0
1653552020000|2022-05-26 08:00:20|8132.75|8132.75|8132.47|8132.47|8132.75|8132.75|8132.18|8132.18|0
1653552030000|2022-05-26 08:00:30|8130.21|8130.21|8128.51|8128.51|8130.21|8130.21|8128.51|8128.51|0
1653552040000|2022-05-26 08:00:40|8129.64|8129.64|8131.07|8131.07|8131.07|8131.07|8129.64|8129.64|0
1653552050000|2022-05-26 08:00:50|8129.94|8129.94|8129.94|8129.94|8129.94|8129.94|8129.94|8129.94|0
1653552060000|2022-05-26 08:01:00|8129.91|8129.91|8129.91|8129.91|8131.04|8131.04|8129.91|8129.91|0
1653552070000|2022-05-26 08:01:10|8129.89|8129.89|8129.89|8129.89|8129.89|8129.89|8129.89|8129.89|0
1653552080000|2022-05-26 08:01:20|8129.04|8129.04|8125.93|8125.93|8129.04|8129.04|8125.93|8125.93|0
1653552090000|2022-05-26 08:01:30|8127.06|8127.06|8127.06|8127.06|8127.06|8127.06|8127.06|8127.06|0
1653552100000|2022-05-26 08:01:40|8126.78|8126.78|8126.78|8126.78|8126.78|8126.78|8126.78|8126.78|0
1653552110000|2022-05-26 08:01:50|8125.64|8125.64|8125.63|8125.63|8125.64|8125.64|8125.63|8125.63|0
1653552120000|2022-05-26 08:02:00|8125.58|8125.58|8125.56|8125.56|8125.59|8125.59|8125.56|8125.56|0
1653552130000|2022-05-26 08:02:10|8124.15|8124.15|8122.94|8122.94|8124.15|8124.15|8122.94|8122.94|0
1653552150000|2022-05-26 08:02:30|8122.93|8122.93|8122.93|8122.93|8122.93|8122.93|8122.93|8122.93|0
1653552160000|2022-05-26 08:02:40|8122.92|8122.92|8121.78|8121.78|8122.92|8122.92|8121.78|8121.78|0
1653552170000|2022-05-26 08:02:50|8118.95|8118.95|8118.95|8118.95|8118.95|8118.95|8118.95|8118.95|0
1653552180000|2022-05-26 08:03:00|8119.24|8119.24|8119.23|8119.23|8119.24|8119.24|8119.21|8119.21|0
1653552190000|2022-05-26 08:03:10|8119.2|8119.2|8119.15|8119.15|8119.2|8119.2|8119.15|8119.15|0
1653552200000|2022-05-26 08:03:20|8118.03|8118.03|8116.9|8116.9|8118.03|8118.03|8115.77|8115.77|0
1653552210000|2022-05-26 08:03:30|8116.61|8116.61|8116.61|8116.61|8116.61|8116.61|8116.61|8116.61|0
1653552220000|2022-05-26 08:03:40|8115.49|8115.49|8115.49|8115.49|8115.49|8115.49|8115.49|8115.49|0
1653552230000|2022-05-26 08:03:50|8115.47|8115.47|8118.57|8118.57|8118.57|8118.57|8115.47|8115.47|0
1653552240000|2022-05-26 08:04:00|8119.7|8119.7|8119.7|8119.7|8119.7|8119.7|8119.7|8119.7|0
1653552250000|2022-05-26 08:04:10|8120.83|8120.83|8120.27|8120.27|8121.4|8121.4|8120.27|8120.27|0
1653552260000|2022-05-26 08:04:20|8121.4|8121.4|8121.4|8121.4|8121.4|8121.4|8121.4|8121.4|0
1653552270000|2022-05-26 08:04:30|8121.68|8121.68|8121.4|8121.4|8121.68|8121.68|8121.4|8121.4|0
1653552280000|2022-05-26 08:04:40|8122.53|8122.53|8123.38|8123.38|8123.38|8123.38|8122.53|8122.53|0
1653552300000|2022-05-26 08:05:00|8124.51|8124.51|8124.51|8124.51|8125.63|8125.63|8124.51|8124.51|0
1653552320000|2022-05-26 08:05:20|8123.38|8123.38|8123.38|8123.38|8123.38|8123.38|8123.38|8123.38|0
1653552330000|2022-05-26 08:05:30|8123.94|8123.94|8121.64|8121.64|8124.51|8124.51|8121.64|8121.64|0
1653552340000|2022-05-26 08:05:40|8121.92|8121.92|8121.92|8121.92|8121.92|8121.92|8121.92|8121.92|0
1653552350000|2022-05-26 08:05:50|8119.66|8119.66|8120.51|8120.51|8120.79|8120.79|8119.66|8119.66|0
1653552360000|2022-05-26 08:06:00|8121.07|8121.07|8122.49|8122.49|8122.49|8122.49|8121.07|8121.07|0
1653552370000|2022-05-26 08:06:10|8122.2|8122.2|8123.06|8123.06|8123.34|8123.34|8122.2|8122.2|0
1653552380000|2022-05-26 08:06:20|8121.93|8121.93|8121.97|8121.97|8121.97|8121.97|8121.93|8121.93|0
1653552390000|2022-05-26 08:06:30|8119.71|8119.71|8116.04|8116.04|8119.71|8119.71|8116.04|8116.04|0
1653552400000|2022-05-26 08:06:40|8114.91|8114.91|8114.9|8114.9|8114.91|8114.91|8114.9|8114.9|0
1653552410000|2022-05-26 08:06:50|8115.18|8115.18|8114.83|8114.83|8115.18|8115.18|8114.83|8114.83|0
1653552420000|2022-05-26 08:07:00|8114.85|8114.85|8114.87|8114.87|8114.87|8114.87|8114.85|8114.85|0
1653552430000|2022-05-26 08:07:10|8114.91|8114.91|8116.04|8116.04|8116.04|8116.04|8114.91|8114.91|0
1653552440000|2022-05-26 08:07:20|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|0
1653552450000|2022-05-26 08:07:30|8117.15|8117.15|8117.15|8117.15|8117.15|8117.15|8117.15|8117.15|0
1653552460000|2022-05-26 08:07:40|8117.44|8117.44|8117.74|8117.74|8117.74|8117.74|8117.44|8117.44|0
1653552480000|2022-05-26 08:08:00|8116.33|8116.33|8114.92|8114.92|8116.61|8116.61|8114.35|8114.35|0
1653552500000|2022-05-26 08:08:20|8112.09|8112.09|8111.53|8111.53|8112.66|8112.66|8110.11|8110.11|0
1653552510000|2022-05-26 08:08:30|8112.66|8112.66|8112.95|8112.95|8112.95|8112.95|8112.66|8112.66|0
1653552520000|2022-05-26 08:08:40|8112.67|8112.67|8112.95|8112.95|8112.95|8112.95|8112.67|8112.67|0
1653552530000|2022-05-26 08:08:50|8114.08|8114.08|8115.16|8115.16|8115.34|8115.34|8113.8|8113.8|0
1653552540000|2022-05-26 08:09:00|8115.09|8115.09|8114.81|8114.81|8115.09|8115.09|8114.81|8114.81|0
1653552550000|2022-05-26 08:09:10|8115.09|8115.09|8114.81|8114.81|8115.09|8115.09|8114.81|8114.81|0
1653552560000|2022-05-26 08:09:20|8113.68|8113.68|8113.39|8113.39|8113.68|8113.68|8113.39|8113.39|0
1653552570000|2022-05-26 08:09:30|8114.52|8114.52|8115.65|8115.65|8115.65|8115.65|8114.52|8114.52|0
1653552580000|2022-05-26 08:09:40|8115.94|8115.94|8114.52|8114.52|8115.94|8115.94|8114.52|8114.52|0
1653552600000|2022-05-26 08:10:00|8111.14|8111.14|8108.31|8108.31|8111.14|8111.14|8108.31|8108.31|0
1653552610000|2022-05-26 08:10:10|8109.44|8109.44|8113.96|8113.96|8113.96|8113.96|8109.44|8109.44|0
1653552620000|2022-05-26 08:10:20|8113.68|8113.68|8112.27|8112.27|8113.68|8113.68|8112.27|8112.27|0
1653552630000|2022-05-26 08:10:30|8112.83|8112.83|8112.55|8112.55|8112.83|8112.83|8112.55|8112.55|0
1653552640000|2022-05-26 08:10:40|8112.47|8112.47|8112.47|8112.47|8112.47|8112.47|8112.47|8112.47|0
1653552650000|2022-05-26 08:10:50|8111.34|8111.34|8112.75|8112.75|8112.75|8112.75|8111.34|8111.34|0
1653552660000|2022-05-26 08:11:00|8113.6|8113.6|8112.75|8112.75|8113.6|8113.6|8112.75|8112.75|0
1653552670000|2022-05-26 08:11:10|8113.88|8113.88|8113.88|8113.88|8113.88|8113.88|8113.88|8113.88|0
1653552680000|2022-05-26 08:11:20|8113.87|8113.87|8113.3|8113.3|8113.87|8113.87|8113.3|8113.3|0
1653552690000|2022-05-26 08:11:30|8112.17|8112.17|8112.17|8112.17|8112.74|8112.74|8112.17|8112.17|0
1653552700000|2022-05-26 08:11:40|8112.74|8112.74|8112.74|8112.74|8112.74|8112.74|8112.74|8112.74|0
1653552710000|2022-05-26 08:11:50|8113.02|8113.02|8113.02|8113.02|8113.02|8113.02|8113.02|8113.02|0
1653552720000|2022-05-26 08:12:00|8114.15|8114.15|8114.15|8114.15|8114.15|8114.15|8114.15|8114.15|0
1653552730000|2022-05-26 08:12:10|8113.87|8113.87|8113.87|8113.87|8113.87|8113.87|8113.87|8113.87|0
1653552740000|2022-05-26 08:12:20|8115|8115|8115|8115|8115|8115|8115|8115|0
1653552750000|2022-05-26 08:12:30|8115.28|8115.28|8118.67|8118.67|8119.24|8119.24|8115.28|8115.28|0
1653552760000|2022-05-26 08:12:40|8119.24|8119.24|8119.51|8119.51|8119.51|8119.51|8119.23|8119.23|0
1653552770000|2022-05-26 08:12:50|8119.5|8119.5|8118.99|8118.99|8119.5|8119.5|8118.99|8118.99|0
1653552780000|2022-05-26 08:13:00|8120.12|8120.12|8119.96|8119.96|8120.12|8120.12|8119.96|8119.96|0
1653552790000|2022-05-26 08:13:10|8119.98|8119.98|8119.98|8119.98|8119.98|8119.98|8119.98|8119.98|0
1653552800000|2022-05-26 08:13:20|8120.27|8120.27|8120.55|8120.55|8120.83|8120.83|8120.27|8120.27|0
1653552810000|2022-05-26 08:13:30|8120.83|8120.83|8120.78|8120.78|8120.83|8120.83|8120.78|8120.78|0
1653552820000|2022-05-26 08:13:40|8121.9|8121.9|8123.32|8123.32|8123.32|8123.32|8121.9|8121.9|0
1653552830000|2022-05-26 08:13:50|8123.34|8123.34|8125.59|8125.59|8125.59|8125.59|8123.34|8123.34|0
1653552840000|2022-05-26 08:14:00|8126.72|8126.72|8126.72|8126.72|8126.72|8126.72|8126.72|8126.72|0
1653552850000|2022-05-26 08:14:10|8126.44|8126.44|8122.49|8122.49|8126.44|8126.44|8122.49|8122.49|0
1653552870000|2022-05-26 08:14:30|8121.36|8121.36|8122.49|8122.49|8122.49|8122.49|8121.36|8121.36|0
1653552880000|2022-05-26 08:14:40|8122.47|8122.47|8122.71|8122.71|8122.76|8122.76|8122.47|8122.47|0
1653552890000|2022-05-26 08:14:50|8122.75|8122.75|8122.75|8122.75|8122.75|8122.75|8122.75|8122.75|0
1653552900000|2022-05-26 08:15:00|8123.32|8123.32|8123.32|8123.32|8123.32|8123.32|8123.32|8123.32|0
1653552910000|2022-05-26 08:15:10|8123.2|8123.2|8122.37|8122.37|8123.22|8123.22|8122.37|8122.37|0
1653552920000|2022-05-26 08:15:20|8122.36|8122.36|8123.77|8123.77|8123.77|8123.77|8122.36|8122.36|0
1653552930000|2022-05-26 08:15:30|8121.51|8121.51|8119.53|8119.53|8121.51|8121.51|8119.53|8119.53|0
1653552940000|2022-05-26 08:15:40|8119.81|8119.81|8119.77|8119.77|8119.81|8119.81|8119.77|8119.77|0
1653552950000|2022-05-26 08:15:50|8119.78|8119.78|8120.34|8120.34|8120.34|8120.34|8119.21|8119.21|0
1653552960000|2022-05-26 08:16:00|8120.91|8120.91|8120.91|8120.91|8120.91|8120.91|8120.91|8120.91|0
1653552970000|2022-05-26 08:16:10|8121.19|8121.19|8121.19|8121.19|8121.19|8121.19|8121.19|8121.19|0
1653552980000|2022-05-26 08:16:20|8121.47|8121.47|8123.88|8123.88|8123.88|8123.88|8121.47|8121.47|0
1653552990000|2022-05-26 08:16:30|8124.16|8124.16|8124.15|8124.15|8124.16|8124.16|8124.15|8124.15|0
1653553000000|2022-05-26 08:16:40|8124.43|8124.43|8125|8125|8125|8125|8124.43|8124.43|0
1653553010000|2022-05-26 08:16:50|8124.72|8124.72|8124.72|8124.72|8124.72|8124.72|8124.72|8124.72|0
1653553020000|2022-05-26 08:17:00|8124.75|8124.75|8124.47|8124.47|8124.75|8124.75|8124.47|8124.47|0
1653553030000|2022-05-26 08:17:10|8124.75|8124.75|8125.6|8125.6|8126.73|8126.73|8124.75|8124.75|0
1653553040000|2022-05-26 08:17:20|8126.73|8126.73|8126.45|8126.45|8126.73|8126.73|8126.45|8126.45|0
1653553060000|2022-05-26 08:17:40|8127.3|8127.3|8128.43|8128.43|8128.43|8128.43|8127.3|8127.3|0
1653553070000|2022-05-26 08:17:50|8128.15|8128.15|8128.15|8128.15|8128.15|8128.15|8128.15|8128.15|0
1653553080000|2022-05-26 08:18:00|8128.17|8128.17|8127.89|8127.89|8128.17|8128.17|8127.89|8127.89|0
1653553090000|2022-05-26 08:18:10|8127.91|8127.91|8127.9|8127.9|8127.91|8127.91|8127.9|8127.9|0
1653553100000|2022-05-26 08:18:20|8127.62|8127.62|8127.13|8127.13|8128.26|8128.26|8127.13|8127.13|0
1653553110000|2022-05-26 08:18:30|8127.18|8127.18|8127.46|8127.46|8127.46|8127.46|8127.18|8127.18|0
1653553120000|2022-05-26 08:18:40|8127.53|8127.53|8129.27|8129.27|8129.55|8129.55|8127.25|8127.25|0
1653553130000|2022-05-26 08:18:50|8129.83|8129.83|8130.16|8130.16|8130.16|8130.16|8129.55|8129.55|0
1653553140000|2022-05-26 08:19:00|8129.87|8129.87|8129.87|8129.87|8129.87|8129.87|8129.87|8129.87|0
1653553160000|2022-05-26 08:19:20|8129.92|8129.92|8127.15|8127.15|8129.97|8129.97|8127.15|8127.15|0
1653553170000|2022-05-26 08:19:30|8127.12|8127.12|8127.12|8127.12|8127.12|8127.12|8127.12|8127.12|0
1653553190000|2022-05-26 08:19:50|8128.25|8128.25|8129.95|8129.95|8129.95|8129.95|8128.25|8128.25|0
1653553200000|2022-05-26 08:20:00|8130.51|8130.51|8130.51|8130.51|8130.51|8130.51|8130.51|8130.51|0
1653553210000|2022-05-26 08:20:10|8131.08|8131.08|8131.26|8131.26|8131.26|8131.26|8130.98|8130.98|0
1653553220000|2022-05-26 08:20:20|8130.7|8130.7|8130.78|8130.78|8130.78|8130.78|8130.7|8130.7|0
1653553230000|2022-05-26 08:20:30|8131.06|8131.06|8131.06|8131.06|8131.06|8131.06|8131.06|8131.06|0
1653553240000|2022-05-26 08:20:40|8132.19|8132.19|8132.19|8132.19|8132.19|8132.19|8132.19|8132.19|0
1653553250000|2022-05-26 08:20:50|8132.02|8132.02|8132|8132|8132.02|8132.02|8132|8132|0
1653553260000|2022-05-26 08:21:00|8132.28|8132.28|8132.1|8132.1|8132.28|8132.28|8132|8132|0
1653553270000|2022-05-26 08:21:10|8132.06|8132.06|8132.06|8132.06|8132.06|8132.06|8132.06|8132.06|0
1653553280000|2022-05-26 08:21:20|8131.21|8131.21|8131.21|8131.21|8131.21|8131.21|8131.21|8131.21|0
1653553290000|2022-05-26 08:21:30|8131.26|8131.26|8131.83|8131.83|8131.83|8131.83|8131.26|8131.26|0
1653553320000|2022-05-26 08:22:00|8131.84|8131.84|8132.95|8132.95|8132.95|8132.95|8131.82|8131.82|0
1653553330000|2022-05-26 08:22:10|8133.51|8133.51|8134.68|8134.68|8134.68|8134.68|8133.51|8133.51|0
1653553340000|2022-05-26 08:22:20|8134.4|8134.4|8134.68|8134.68|8134.68|8134.68|8134.4|8134.4|0
1653553350000|2022-05-26 08:22:30|8135.81|8135.81|8135.81|8135.81|8135.81|8135.81|8135.81|8135.81|0
1653553360000|2022-05-26 08:22:40|8135.53|8135.53|8136.09|8136.09|8136.09|8136.09|8134.96|8134.96|0
1653553370000|2022-05-26 08:22:50|8134.96|8134.96|8134.68|8134.68|8134.96|8134.96|8134.68|8134.68|0
1653553380000|2022-05-26 08:23:00|8134.7|8134.7|8134.7|8134.7|8134.7|8134.7|8134.7|8134.7|0
1653553390000|2022-05-26 08:23:10|8134.68|8134.68|8135|8135|8135|8135|8134.68|8134.68|0
1653553400000|2022-05-26 08:23:20|8135.04|8135.04|8135.04|8135.04|8135.04|8135.04|8135.04|8135.04|0
1653553420000|2022-05-26 08:23:40|8134.75|8134.75|8134.47|8134.47|8134.75|8134.75|8134.19|8134.19|0
1653553430000|2022-05-26 08:23:50|8134.42|8134.42|8133|8133|8134.42|8134.42|8133|8133|0
1653553450000|2022-05-26 08:24:10|8132.72|8132.72|8132.15|8132.15|8132.72|8132.72|8132.15|8132.15|0
1653553460000|2022-05-26 08:24:20|8131.87|8131.87|8130.99|8130.99|8132.15|8132.15|8130.99|8130.99|0
1653553480000|2022-05-26 08:24:40|8129.86|8129.86|8128.44|8128.44|8129.86|8129.86|8128.44|8128.44|0
1653553490000|2022-05-26 08:24:50|8129.01|8129.01|8129.29|8129.29|8129.29|8129.29|8129.01|8129.01|0
1653553500000|2022-05-26 08:25:00|8129.01|8129.01|8128.99|8128.99|8129.01|8129.01|8128.99|8128.99|0
1653553510000|2022-05-26 08:25:10|8129.01|8129.01|8129.57|8129.57|8129.86|8129.86|8128.73|8128.73|0
1653553520000|2022-05-26 08:25:20|8129.29|8129.29|8125.62|8125.62|8129.57|8129.57|8125.62|8125.62|0
1653553530000|2022-05-26 08:25:30|8125.9|8125.9|8126.75|8126.75|8126.75|8126.75|8125.9|8125.9|0
1653553540000|2022-05-26 08:25:40|8126.47|8126.47|8126.18|8126.18|8126.47|8126.47|8126.18|8126.18|0
1653553550000|2022-05-26 08:25:50|8125.9|8125.9|8123.08|8123.08|8125.9|8125.9|8123.08|8123.08|0
1653553560000|2022-05-26 08:26:00|8123.36|8123.36|8123.08|8123.08|8123.36|8123.36|8123.08|8123.08|0
1653553580000|2022-05-26 08:26:20|8122.79|8122.79|8122.79|8122.79|8122.79|8122.79|8122.79|8122.79|0
1653553590000|2022-05-26 08:26:30|8123.08|8123.08|8123.08|8123.08|8123.08|8123.08|8123.08|8123.08|0
1653553600000|2022-05-26 08:26:40|8122.79|8122.79|8122.79|8122.79|8122.79|8122.79|8122.79|8122.79|0
1653553620000|2022-05-26 08:27:00|8122.76|8122.76|8122.72|8122.72|8122.76|8122.76|8122.72|8122.72|0
1653553630000|2022-05-26 08:27:10|8123.01|8123.01|8120.75|8120.75|8123.01|8123.01|8120.75|8120.75|0
1653553640000|2022-05-26 08:27:20|8120.18|8120.18|8122.53|8122.53|8122.53|8122.53|8120.17|8120.17|0
1653553650000|2022-05-26 08:27:30|8123.66|8123.66|8123.66|8123.66|8123.66|8123.66|8123.66|8123.66|0
1653553660000|2022-05-26 08:27:40|8123.71|8123.71|8122.98|8122.98|8123.71|8123.71|8122.86|8122.86|0
1653553670000|2022-05-26 08:27:50|8123.54|8123.54|8123.54|8123.54|8123.54|8123.54|8123.54|8123.54|0
1653553680000|2022-05-26 08:28:00|8122.41|8122.41|8121.85|8121.85|8122.41|8122.41|8121.85|8121.85|0
1653553690000|2022-05-26 08:28:10|8121.91|8121.91|8121.57|8121.57|8121.91|8121.91|8121.57|8121.57|0
1653553710000|2022-05-26 08:28:30|8121.55|8121.55|8122.57|8122.57|8122.57|8122.57|8121.41|8121.41|0
1653553730000|2022-05-26 08:28:50|8122|8122|8119.46|8119.46|8122|8122|8119.46|8119.46|0
1653553740000|2022-05-26 08:29:00|8119.39|8119.39|8117.4|8117.4|8119.39|8119.39|8117.4|8117.4|0
1653553750000|2022-05-26 08:29:10|8117.47|8117.47|8117.47|8117.47|8117.47|8117.47|8117.47|8117.47|0
1653553760000|2022-05-26 08:29:20|8115.78|8115.78|8115.21|8115.21|8115.78|8115.78|8115.21|8115.21|0
1653553770000|2022-05-26 08:29:30|8114.93|8114.93|8116.65|8116.65|8116.65|8116.65|8114.93|8114.93|0
1653553780000|2022-05-26 08:29:40|8115.79|8115.79|8116.08|8116.08|8116.08|8116.08|8115.79|8115.79|0
1653553790000|2022-05-26 08:29:50|8116.65|8116.65|8116.93|8116.93|8116.93|8116.93|8116.65|8116.65|0
1653553800000|2022-05-26 08:30:00|8117.5|8117.5|8117.39|8117.39|8117.67|8117.67|8117.39|8117.39|0
1653553810000|2022-05-26 08:30:10|8118.51|8118.51|8118.51|8118.51|8118.51|8118.51|8118.51|8118.51|0
1653553820000|2022-05-26 08:30:20|8119.08|8119.08|8119.35|8119.35|8119.37|8119.37|8119.08|8119.08|0
1653553830000|2022-05-26 08:30:30|8117.94|8117.94|8114.53|8114.53|8117.94|8117.94|8114.53|8114.53|0
1653553840000|2022-05-26 08:30:40|8115.66|8115.66|8116.64|8116.64|8116.93|8116.93|8115.66|8115.66|0
1653553860000|2022-05-26 08:31:00|8116.57|8116.57|8113.74|8113.74|8116.57|8116.57|8113.74|8113.74|0
1653553870000|2022-05-26 08:31:10|8112.61|8112.61|8110.92|8110.92|8112.61|8112.61|8110.92|8110.92|0
1653553880000|2022-05-26 08:31:20|8113.18|8113.18|8113.18|8113.18|8113.18|8113.18|8113.18|8113.18|0
1653553910000|2022-05-26 08:31:50|8114.59|8114.59|8114.59|8114.59|8114.59|8114.59|8114.59|8114.59|0
1653553950000|2022-05-26 08:32:30|8114.56|8114.56|8114.56|8114.56|8114.56|8114.56|8114.56|8114.56|0
1653553960000|2022-05-26 08:32:40|8114.52|8114.52|8114.52|8114.52|8114.52|8114.52|8114.52|8114.52|0
1653553980000|2022-05-26 08:33:00|8115.37|8115.37|8116.78|8116.78|8116.78|8116.78|8115.37|8115.37|0
1653553990000|2022-05-26 08:33:10|8117.64|8117.64|8117.07|8117.07|8117.92|8117.92|8117.07|8117.07|0
1653554000000|2022-05-26 08:33:20|8116.5|8116.5|8112.52|8112.52|8116.5|8116.5|8112.52|8112.52|0
1653554010000|2022-05-26 08:33:30|8113.65|8113.65|8113.36|8113.36|8113.65|8113.65|8113.36|8113.36|0
1653554020000|2022-05-26 08:33:40|8113.64|8113.64|8113.92|8113.92|8113.92|8113.92|8113.64|8113.64|0
1653554030000|2022-05-26 08:33:50|8113.64|8113.64|8113.64|8113.64|8113.64|8113.64|8113.64|8113.64|0
1653554040000|2022-05-26 08:34:00|8116.18|8116.18|8116.46|8116.46|8116.46|8116.46|8116.18|8116.18|0
1653554050000|2022-05-26 08:34:10|8116.48|8116.48|8116.48|8116.48|8116.48|8116.48|8116.48|8116.48|0
1653554060000|2022-05-26 08:34:20|8115.92|8115.92|8116.45|8116.45|8116.45|8116.45|8115.88|8115.88|0
1653554070000|2022-05-26 08:34:30|8117.57|8117.57|8115.35|8115.35|8117.57|8117.57|8115.32|8115.32|0
1653554090000|2022-05-26 08:34:50|8113.66|8113.66|8112.25|8112.25|8113.66|8113.66|8112.25|8112.25|0
1653554110000|2022-05-26 08:35:10|8111.96|8111.96|8111.96|8111.96|8111.96|8111.96|8111.96|8111.96|0
1653554120000|2022-05-26 08:35:20|8111.68|8111.68|8111.68|8111.68|8111.68|8111.68|8111.68|8111.68|0
1653554130000|2022-05-26 08:35:30|8110.55|8110.55|8108.86|8108.86|8110.55|8110.55|8108.86|8108.86|0
1653554140000|2022-05-26 08:35:40|8108.57|8108.57|8108.57|8108.57|8108.57|8108.57|8108.57|8108.57|0
1653554150000|2022-05-26 08:35:50|8108.5|8108.5|8108.48|8108.48|8108.5|8108.5|8108.46|8108.46|0
1653554160000|2022-05-26 08:36:00|8107.91|8107.91|8105.65|8105.65|8107.91|8107.91|8105.65|8105.65|0
1653554180000|2022-05-26 08:36:20|8107.91|8107.91|8110.73|8110.73|8110.73|8110.73|8107.91|8107.91|0
1653554190000|2022-05-26 08:36:30|8111.86|8111.86|8111.82|8111.82|8111.86|8111.86|8111.82|8111.82|0
1653554200000|2022-05-26 08:36:40|8111.81|8111.81|8112.72|8112.72|8112.72|8112.72|8111.81|8111.81|0
1653554210000|2022-05-26 08:36:50|8111.59|8111.59|8110.46|8110.46|8111.59|8111.59|8110.46|8110.46|0
1653554220000|2022-05-26 08:37:00|8110.18|8110.18|8108.2|8108.2|8110.18|8110.18|8107.07|8107.07|0
1653554230000|2022-05-26 08:37:10|8107.07|8107.07|8107.07|8107.07|8107.07|8107.07|8107.07|8107.07|0
1653554240000|2022-05-26 08:37:20|8107.63|8107.63|8107.92|8107.92|8107.92|8107.92|8107.63|8107.63|0
1653554250000|2022-05-26 08:37:30|8106.78|8106.78|8107.35|8107.35|8107.35|8107.35|8106.78|8106.78|0
1653554260000|2022-05-26 08:37:40|8109.89|8109.89|8108.76|8108.76|8109.89|8109.89|8108.76|8108.76|0
1653554270000|2022-05-26 08:37:50|8109.89|8109.89|8110.18|8110.18|8110.18|8110.18|8109.89|8109.89|0
1653554280000|2022-05-26 08:38:00|8110.46|8110.46|8110.46|8110.46|8110.46|8110.46|8110.46|8110.46|0
1653554290000|2022-05-26 08:38:10|8110.18|8110.18|8110.18|8110.18|8110.18|8110.18|8110.18|8110.18|0
1653554300000|2022-05-26 08:38:20|8110.2|8110.2|8110.22|8110.22|8110.22|8110.22|8110.2|8110.2|0
1653554310000|2022-05-26 08:38:30|8110.5|8110.5|8109.09|8109.09|8110.5|8110.5|8109.09|8109.09|0
1653554320000|2022-05-26 08:38:40|8110.22|8110.22|8110.31|8110.31|8110.31|8110.31|8110.22|8110.22|0
1653554330000|2022-05-26 08:38:50|8110.33|8110.33|8111.01|8111.01|8111.01|8111.01|8110.33|8110.33|0
1653554340000|2022-05-26 08:39:00|8111.03|8111.03|8111.03|8111.03|8111.03|8111.03|8111.03|8111.03|0
1653554350000|2022-05-26 08:39:10|8109.9|8109.9|8109.83|8109.83|8109.9|8109.9|8109.83|8109.83|0
1653554360000|2022-05-26 08:39:20|8109.26|8109.26|8110.64|8110.64|8110.64|8110.64|8109.17|8109.17|0
1653554370000|2022-05-26 08:39:30|8110.6|8110.6|8109.12|8109.12|8110.6|8110.6|8109.12|8109.12|0
1653554390000|2022-05-26 08:39:50|8108.84|8108.84|8107.45|8107.45|8108.84|8108.84|8107.4|8107.4|0
1653554410000|2022-05-26 08:40:10|8107.43|8107.43|8108.56|8108.56|8108.56|8108.56|8107.43|8107.43|0
1653554420000|2022-05-26 08:40:20|8109.69|8109.69|8109.9|8109.9|8110.22|8110.22|8109.69|8109.69|0
1653554430000|2022-05-26 08:40:30|8110.18|8110.18|8107.92|8107.92|8110.18|8110.18|8107.92|8107.92|0
1653554440000|2022-05-26 08:40:40|8107.96|8107.96|8107.67|8107.67|8107.96|8107.96|8107.67|8107.67|0
1653554450000|2022-05-26 08:40:50|8107.96|8107.96|8107.96|8107.96|8107.96|8107.96|8107.96|8107.96|0
1653554470000|2022-05-26 08:41:10|8107.67|8107.67|8107.65|8107.65|8107.67|8107.67|8107.65|8107.65|0
1653554480000|2022-05-26 08:41:20|8107.37|8107.37|8107.37|8107.37|8107.37|8107.37|8107.37|8107.37|0
1653554490000|2022-05-26 08:41:30|8106.24|8106.24|8107.92|8107.92|8107.95|8107.95|8106.24|8106.24|0
1653554500000|2022-05-26 08:41:40|8108.49|8108.49|8110.53|8110.53|8110.53|8110.53|8108.49|8108.49|0
1653554510000|2022-05-26 08:41:50|8110.55|8110.55|8110.55|8110.55|8110.55|8110.55|8110.55|8110.55|0
1653554520000|2022-05-26 08:42:00|8109.42|8109.42|8110.15|8110.15|8110.19|8110.19|8109.42|8109.42|0
1653554530000|2022-05-26 08:42:10|8110.13|8110.13|8110.13|8110.13|8110.13|8110.13|8110.13|8110.13|0
1653554540000|2022-05-26 08:42:20|8111.26|8111.26|8111.82|8111.82|8111.82|8111.82|8111.26|8111.26|0
1653554550000|2022-05-26 08:42:30|8112.95|8112.95|8112.95|8112.95|8112.95|8112.95|8112.95|8112.95|0
1653554560000|2022-05-26 08:42:40|8111.82|8111.82|8111.82|8111.82|8111.82|8111.82|8111.82|8111.82|0
1653554570000|2022-05-26 08:42:50|8112.95|8112.95|8112.95|8112.95|8112.95|8112.95|8112.95|8112.95|0
1653554580000|2022-05-26 08:43:00|8114.08|8114.08|8114.16|8114.16|8114.16|8114.16|8114.08|8114.08|0
1653554590000|2022-05-26 08:43:10|8115.29|8115.29|8114.16|8114.16|8115.29|8115.29|8114.16|8114.16|0
1653554610000|2022-05-26 08:43:30|8114.1|8114.1|8114.17|8114.17|8114.17|8114.17|8114.1|8114.1|0
1653554620000|2022-05-26 08:43:40|8114.74|8114.74|8114.74|8114.74|8114.74|8114.74|8114.74|8114.74|0
1653554630000|2022-05-26 08:43:50|8113.61|8113.61|8111.91|8111.91|8113.61|8113.61|8111.91|8111.91|0
1653554640000|2022-05-26 08:44:00|8111.9|8111.9|8109.44|8109.44|8111.99|8111.99|8108.59|8108.59|0
1653554650000|2022-05-26 08:44:10|8109.72|8109.72|8109.76|8109.76|8109.76|8109.76|8109.72|8109.72|0
1653554680000|2022-05-26 08:44:40|8108.63|8108.63|8108.63|8108.63|8108.63|8108.63|8108.63|8108.63|0
1653554690000|2022-05-26 08:44:50|8109.2|8109.2|8108.63|8108.63|8109.2|8109.2|8108.63|8108.63|0
1653554710000|2022-05-26 08:45:10|8109.76|8109.76|8110.33|8110.33|8110.33|8110.33|8109.76|8109.76|0
1653554720000|2022-05-26 08:45:20|8108.07|8108.07|8106.39|8106.39|8108.07|8108.07|8105.26|8105.26|0
1653554730000|2022-05-26 08:45:30|8106.96|8106.96|8106.67|8106.67|8106.96|8106.96|8106.67|8106.67|0
1653554740000|2022-05-26 08:45:40|8106.96|8106.96|8106.96|8106.96|8106.96|8106.96|8106.96|8106.96|0
1653554760000|2022-05-26 08:46:00|8106.93|8106.93|8105.8|8105.8|8106.93|8106.93|8105.8|8105.8|0
1653554770000|2022-05-26 08:46:10|8105.83|8105.83|8105.83|8105.83|8105.83|8105.83|8105.83|8105.83|0
1653554780000|2022-05-26 08:46:20|8105.86|8105.86|8105.86|8105.86|8105.86|8105.86|8105.86|8105.86|0
1653554790000|2022-05-26 08:46:30|8105.82|8105.82|8105.77|8105.77|8105.85|8105.85|8105.77|8105.77|0
1653554800000|2022-05-26 08:46:40|8103.51|8103.51|8102.98|8102.98|8103.55|8103.55|8102.98|8102.98|0
1653554810000|2022-05-26 08:46:50|8103.55|8103.55|8103.55|8103.55|8103.55|8103.55|8103.55|8103.55|0
1653554820000|2022-05-26 08:47:00|8103.27|8103.27|8103.27|8103.27|8103.27|8103.27|8103.27|8103.27|0
1653554830000|2022-05-26 08:47:10|8103.83|8103.83|8103.83|8103.83|8103.83|8103.83|8103.83|8103.83|0
1653554840000|2022-05-26 08:47:20|8103.9|8103.9|8103.62|8103.62|8103.9|8103.9|8103.62|8103.62|0
1653554860000|2022-05-26 08:47:40|8105.32|8105.32|8105.35|8105.35|8106.44|8106.44|8105.32|8105.32|0
1653554870000|2022-05-26 08:47:50|8105.63|8105.63|8105.35|8105.35|8105.63|8105.63|8105.35|8105.35|0
1653554880000|2022-05-26 08:48:00|8105.63|8105.63|8107.55|8107.55|8107.89|8107.89|8105.63|8105.63|0
1653554890000|2022-05-26 08:48:10|8108.12|8108.12|8106.42|8106.42|8108.12|8108.12|8106.42|8106.42|0
1653554900000|2022-05-26 08:48:20|8106.38|8106.38|8106.38|8106.38|8106.38|8106.38|8106.38|8106.38|0
1653554910000|2022-05-26 08:48:30|8106.66|8106.66|8106.94|8106.94|8106.94|8106.94|8106.66|8106.66|0
1653554920000|2022-05-26 08:48:40|8106.66|8106.66|8107.79|8107.79|8107.79|8107.79|8106.66|8106.66|0
1653554930000|2022-05-26 08:48:50|8106.66|8106.66|8106.8|8106.8|8106.8|8106.8|8106.66|8106.66|0
1653554950000|2022-05-26 08:49:10|8107.08|8107.08|8108.52|8108.52|8108.57|8108.57|8107.08|8107.08|0
1653554960000|2022-05-26 08:49:20|8107.1|8107.1|8107.39|8107.39|8107.39|8107.39|8107.1|8107.1|0
1653554970000|2022-05-26 08:49:30|8107.67|8107.67|8108.8|8108.8|8108.8|8108.8|8107.67|8107.67|0
1653554980000|2022-05-26 08:49:40|8108.23|8108.23|8108.21|8108.21|8108.23|8108.23|8108.19|8108.19|0
1653554990000|2022-05-26 08:49:50|8109.34|8109.34|8109.29|8109.29|8109.34|8109.34|8109.29|8109.29|0
1653555000000|2022-05-26 08:50:00|8109.26|8109.26|8109.54|8109.54|8109.54|8109.54|8109.26|8109.26|0
1653555010000|2022-05-26 08:50:10|8109.82|8109.82|8109.88|8109.88|8110.11|8110.11|8109.82|8109.82|0
1653555020000|2022-05-26 08:50:20|8109.6|8109.6|8109.03|8109.03|8109.6|8109.6|8109.03|8109.03|0
1653555040000|2022-05-26 08:50:40|8110.16|8110.16|8110.1|8110.1|8110.16|8110.16|8110.1|8110.1|0
1653555060000|2022-05-26 08:51:00|8110.16|8110.16|8110.3|8110.3|8110.3|8110.3|8110.16|8110.16|0
1653555070000|2022-05-26 08:51:10|8110.36|8110.36|8110.36|8110.36|8110.36|8110.36|8110.36|8110.36|0
1653555080000|2022-05-26 08:51:20|8110.22|8110.22|8110.22|8110.22|8110.22|8110.22|8110.22|8110.22|0
1653555090000|2022-05-26 08:51:30|8110.18|8110.18|8111.32|8111.32|8111.32|8111.32|8110.18|8110.18|0
1653555100000|2022-05-26 08:51:40|8111.28|8111.28|8112.42|8112.42|8112.5|8112.5|8111.28|8111.28|0
1653555110000|2022-05-26 08:51:50|8112.5|8112.5|8112.46|8112.46|8112.5|8112.5|8112.46|8112.46|0
1653555120000|2022-05-26 08:52:00|8112.18|8112.18|8112.18|8112.18|8112.18|8112.18|8112.18|8112.18|0
1653555130000|2022-05-26 08:52:10|8113.31|8113.31|8113.31|8113.31|8113.31|8113.31|8113.31|8113.31|0
1653555140000|2022-05-26 08:52:20|8113.59|8113.59|8113.59|8113.59|8113.59|8113.59|8113.59|8113.59|0
1653555150000|2022-05-26 08:52:30|8113.88|8113.88|8114.16|8114.16|8114.16|8114.16|8113.88|8113.88|0
1653555160000|2022-05-26 08:52:40|8113.59|8113.59|8113.59|8113.59|8113.59|8113.59|8113.59|8113.59|0
1653555170000|2022-05-26 08:52:50|8113.63|8113.63|8115.08|8115.08|8115.08|8115.08|8113.63|8113.63|0
1653555180000|2022-05-26 08:53:00|8115.06|8115.06|8113.9|8113.9|8115.06|8115.06|8113.9|8113.9|0
1653555190000|2022-05-26 08:53:10|8113.95|8113.95|8113.96|8113.96|8113.98|8113.98|8113.95|8113.95|0
1653555200000|2022-05-26 08:53:20|8114.53|8114.53|8112.84|8112.84|8114.53|8114.53|8112.84|8112.84|0
1653555210000|2022-05-26 08:53:30|8112.55|8112.55|8112.55|8112.55|8112.55|8112.55|8112.55|8112.55|0
1653555220000|2022-05-26 08:53:40|8112.27|8112.27|8112.27|8112.27|8112.27|8112.27|8112.27|8112.27|0
1653555230000|2022-05-26 08:53:50|8112.55|8112.55|8111.42|8111.42|8112.55|8112.55|8111.42|8111.42|0
1653555240000|2022-05-26 08:54:00|8113.68|8113.68|8113.09|8113.09|8113.96|8113.96|8112.84|8112.84|0
1653555250000|2022-05-26 08:54:10|8114.22|8114.22|8114.51|8114.51|8114.79|8114.79|8114.22|8114.22|0
1653555260000|2022-05-26 08:54:20|8113.38|8113.38|8113.38|8113.38|8113.38|8113.38|8113.38|8113.38|0
1653555280000|2022-05-26 08:54:40|8113.44|8113.44|8113.44|8113.44|8113.44|8113.44|8113.44|8113.44|0
1653555290000|2022-05-26 08:54:50|8113.48|8113.48|8113.49|8113.49|8113.49|8113.49|8113.48|8113.48|0
1653555310000|2022-05-26 08:55:10|8114.62|8114.62|8114.62|8114.62|8114.62|8114.62|8114.62|8114.62|0
1653555360000|2022-05-26 08:56:00|8115.47|8115.47|8115.72|8115.72|8115.75|8115.75|8115.47|8115.47|0
1653555390000|2022-05-26 08:56:30|8115.79|8115.79|8117.23|8117.23|8117.23|8117.23|8115.79|8115.79|0
1653555400000|2022-05-26 08:56:40|8117.51|8117.51|8117.51|8117.51|8117.51|8117.51|8117.51|8117.51|0
1653555410000|2022-05-26 08:56:50|8118.64|8118.64|8118.64|8118.64|8118.64|8118.64|8118.64|8118.64|0
1653555420000|2022-05-26 08:57:00|8118.36|8118.36|8120.04|8120.04|8120.05|8120.05|8117.51|8117.51|0
1653555430000|2022-05-26 08:57:10|8120.02|8120.02|8120.05|8120.05|8120.05|8120.05|8120.02|8120.02|0
1653555480000|2022-05-26 08:58:00|8120.34|8120.34|8120.62|8120.62|8120.62|8120.62|8120.34|8120.34|0
1653555490000|2022-05-26 08:58:10|8120.64|8120.64|8120.64|8120.64|8120.64|8120.64|8120.07|8120.07|0
1653555500000|2022-05-26 08:58:20|8120.35|8120.35|8120.35|8120.35|8120.35|8120.35|8120.35|8120.35|0
1653555530000|2022-05-26 08:58:50|8120.37|8120.37|8120.39|8120.39|8120.39|8120.39|8120.33|8120.33|0
1653555550000|2022-05-26 08:59:10|8120.33|8120.33|8120.19|8120.19|8120.33|8120.33|8120.19|8120.19|0
1653555560000|2022-05-26 08:59:20|8120.17|8120.17|8120.11|8120.11|8120.17|8120.17|8120.11|8120.11|0
1653555570000|2022-05-26 08:59:30|8119.82|8119.82|8120.11|8120.11|8120.11|8120.11|8119.82|8119.82|0
1653555580000|2022-05-26 08:59:40|8120.39|8120.39|8121.52|8121.52|8121.52|8121.52|8120.39|8120.39|0
1653555590000|2022-05-26 08:59:50|8121.8|8121.8|8121.23|8121.23|8121.8|8121.8|8121.23|8121.23|0
1653555600000|2022-05-26 09:00:00|8121.29|8121.29|8121.56|8121.56|8121.58|8121.58|8121.29|8121.29|0
1653555610000|2022-05-26 09:00:10|8122.69|8122.69|8122.97|8122.97|8122.97|8122.97|8122.69|8122.69|0
1653555620000|2022-05-26 09:00:20|8123.01|8123.01|8123.07|8123.07|8123.07|8123.07|8123.01|8123.01|0
1653555630000|2022-05-26 09:00:30|8123.09|8123.09|8123.05|8123.05|8123.11|8123.11|8123.05|8123.05|0
1653555640000|2022-05-26 09:00:40|8123.11|8123.11|8123.11|8123.11|8123.11|8123.11|8123.11|8123.11|0
1653555660000|2022-05-26 09:01:00|8123.13|8123.13|8123.42|8123.42|8123.42|8123.42|8123.13|8123.13|0
1653555670000|2022-05-26 09:01:10|8123.47|8123.47|8122.59|8122.59|8123.47|8123.47|8122.53|8122.53|0
1653555680000|2022-05-26 09:01:20|8122.88|8122.88|8122.59|8122.59|8122.88|8122.88|8122.59|8122.59|0
1653555710000|2022-05-26 09:01:50|8122.88|8122.88|8122.88|8122.88|8122.88|8122.88|8122.88|8122.88|0
1653555720000|2022-05-26 09:02:00|8122.31|8122.31|8122.31|8122.31|8122.31|8122.31|8122.31|8122.31|0
1653555750000|2022-05-26 09:02:30|8123.44|8123.44|8122.31|8122.31|8123.44|8123.44|8122.31|8122.31|0
1653555760000|2022-05-26 09:02:40|8121.18|8121.18|8120.05|8120.05|8121.18|8121.18|8120.05|8120.05|0
1653555770000|2022-05-26 09:02:50|8120.03|8120.03|8120.27|8120.27|8120.32|8120.32|8120.03|8120.03|0
1653555780000|2022-05-26 09:03:00|8120.31|8120.31|8120.35|8120.35|8120.35|8120.35|8120.31|8120.31|0
1653555790000|2022-05-26 09:03:10|8121.48|8121.48|8121.48|8121.48|8121.48|8121.48|8121.48|8121.48|0
1653555800000|2022-05-26 09:03:20|8121.19|8121.19|8121.19|8121.19|8121.19|8121.19|8121.19|8121.19|0
1653555830000|2022-05-26 09:03:50|8121.76|8121.76|8121.78|8121.78|8121.78|8121.78|8121.76|8121.76|0
1653555850000|2022-05-26 09:04:10|8122.06|8122.06|8122.06|8122.06|8122.06|8122.06|8122.06|8122.06|0
1653555860000|2022-05-26 09:04:20|8122.13|8122.13|8121.86|8121.86|8122.17|8122.17|8121.86|8121.86|0
1653555870000|2022-05-26 09:04:30|8122.14|8122.14|8122.14|8122.14|8122.14|8122.14|8122.14|8122.14|0
1653555890000|2022-05-26 09:04:50|8122.19|8122.19|8121.91|8121.91|8122.19|8122.19|8121.91|8121.91|0
1653555900000|2022-05-26 09:05:00|8121.62|8121.62|8122.19|8122.19|8122.19|8122.19|8121.62|8121.62|0
1653555920000|2022-05-26 09:05:20|8122.24|8122.24|8122.24|8122.24|8122.24|8122.24|8122.24|8122.24|0
1653555940000|2022-05-26 09:05:40|8121.96|8121.96|8121.96|8121.96|8121.96|8121.96|8121.96|8121.96|0
1653555950000|2022-05-26 09:05:50|8123.08|8123.08|8123.12|8123.12|8123.12|8123.12|8123.08|8123.08|0
1653555960000|2022-05-26 09:06:00|8123.15|8123.15|8123.15|8123.15|8123.15|8123.15|8123.15|8123.15|0
1653555980000|2022-05-26 09:06:20|8122.03|8122.03|8123.15|8123.15|8123.15|8123.15|8122.03|8122.03|0
1653555990000|2022-05-26 09:06:30|8123.13|8123.13|8123.13|8123.13|8123.13|8123.13|8123.1|8123.1|0
1653556000000|2022-05-26 09:06:40|8123.16|8123.16|8123.16|8123.16|8123.16|8123.16|8123.16|8123.16|0
1653556010000|2022-05-26 09:06:50|8123.44|8123.44|8123.44|8123.44|8124.01|8124.01|8123.44|8123.44|0
1653556030000|2022-05-26 09:07:10|8123.16|8123.16|8123.16|8123.16|8123.16|8123.16|8123.16|8123.16|0
1653556040000|2022-05-26 09:07:20|8122.87|8122.87|8122.8|8122.8|8122.87|8122.87|8122.8|8122.8|0
1653556050000|2022-05-26 09:07:30|8123.93|8123.93|8123.72|8123.72|8123.93|8123.93|8123.65|8123.65|0
1653556060000|2022-05-26 09:07:40|8123.7|8123.7|8123.7|8123.7|8123.7|8123.7|8123.7|8123.7|0
1653556070000|2022-05-26 09:07:50|8123.99|8123.99|8123.7|8123.7|8123.99|8123.99|8123.7|8123.7|0
1653556100000|2022-05-26 09:08:20|8123.75|8123.75|8124.04|8124.04|8124.04|8124.04|8123.75|8123.75|0
1653556110000|2022-05-26 09:08:30|8124.32|8124.32|8124.6|8124.6|8124.6|8124.6|8124.32|8124.32|0
1653556130000|2022-05-26 09:08:50|8125.73|8125.73|8125.77|8125.77|8125.77|8125.77|8125.73|8125.73|0
1653556140000|2022-05-26 09:09:00|8125.84|8125.84|8127.25|8127.25|8127.25|8127.25|8125.55|8125.55|0
1653556150000|2022-05-26 09:09:10|8127.53|8127.53|8127.25|8127.25|8127.53|8127.53|8127.25|8127.25|0
1653556160000|2022-05-26 09:09:20|8127.29|8127.29|8127.42|8127.42|8127.42|8127.42|8127.29|8127.29|0
1653556170000|2022-05-26 09:09:30|8127.7|8127.7|8127.42|8127.42|8127.7|8127.7|8127.42|8127.42|0
1653556180000|2022-05-26 09:09:40|8127.46|8127.46|8127.46|8127.46|8127.46|8127.46|8127.46|8127.46|0
1653556190000|2022-05-26 09:09:50|8127.44|8127.44|8127.44|8127.44|8127.44|8127.44|8127.44|8127.44|0
1653556210000|2022-05-26 09:10:10|8126.87|8126.87|8126.59|8126.59|8126.87|8126.87|8126.59|8126.59|0
1653556220000|2022-05-26 09:10:20|8127.72|8127.72|8127.72|8127.72|8127.72|8127.72|8127.72|8127.72|0
1653556230000|2022-05-26 09:10:30|8129.13|8129.13|8129.38|8129.38|8129.41|8129.41|8129.13|8129.13|0
1653556240000|2022-05-26 09:10:40|8129.41|8129.41|8129.38|8129.38|8129.41|8129.41|8129.38|8129.38|0
1653556260000|2022-05-26 09:11:00|8129.39|8129.39|8129.39|8129.39|8129.39|8129.39|8129.39|8129.39|0
1653556290000|2022-05-26 09:11:30|8129.43|8129.43|8129.43|8129.43|8129.43|8129.43|8129.43|8129.43|0
1653556300000|2022-05-26 09:11:40|8129.14|8129.14|8129.08|8129.08|8129.14|8129.14|8129.08|8129.08|0
1653556310000|2022-05-26 09:11:50|8128.8|8128.8|8128.82|8128.82|8128.82|8128.82|8128.8|8128.8|0
1653556320000|2022-05-26 09:12:00|8128.88|8128.88|8128.88|8128.88|8128.88|8128.88|8128.88|8128.88|0
1653556360000|2022-05-26 09:12:40|8128.81|8128.81|8128.51|8128.51|8128.81|8128.81|8128.49|8128.49|0
1653556380000|2022-05-26 09:13:00|8128.54|8128.54|8128.41|8128.41|8128.54|8128.54|8128.41|8128.41|0
1653556390000|2022-05-26 09:13:10|8127.84|8127.84|8128.69|8128.69|8128.69|8128.69|8127.84|8127.84|0
1653556410000|2022-05-26 09:13:30|8128.41|8128.41|8129.26|8129.26|8129.26|8129.26|8128.13|8128.13|0
1653556430000|2022-05-26 09:13:50|8129.16|8129.16|8128.03|8128.03|8129.16|8129.16|8128.03|8128.03|0
1653556450000|2022-05-26 09:14:10|8128.06|8128.06|8128.91|8128.91|8128.91|8128.91|8128.06|8128.06|0
1653556470000|2022-05-26 09:14:30|8128.63|8128.63|8128.63|8128.63|8128.63|8128.63|8128.63|8128.63|0
1653556480000|2022-05-26 09:14:40|8128.64|8128.64|8128.61|8128.61|8128.64|8128.64|8128.61|8128.61|0
1653556490000|2022-05-26 09:14:50|8128.65|8128.65|8128.7|8128.7|8128.7|8128.7|8128.65|8128.65|0
1653556510000|2022-05-26 09:15:10|8128.99|8128.99|8128.99|8128.99|8128.99|8128.99|8128.99|8128.99|0
1653556520000|2022-05-26 09:15:20|8129.27|8129.27|8129.25|8129.25|8129.27|8129.27|8129.25|8129.25|0
1653556530000|2022-05-26 09:15:30|8130.38|8130.38|8129.81|8129.81|8130.38|8130.38|8129.81|8129.81|0
1653556550000|2022-05-26 09:15:50|8130.1|8130.1|8130.1|8130.1|8130.1|8130.1|8130.1|8130.1|0
1653556560000|2022-05-26 09:16:00|8129.81|8129.81|8130.66|8130.66|8130.95|8130.95|8129.81|8129.81|0
1653556590000|2022-05-26 09:16:30|8130.38|8130.38|8125.58|8125.58|8130.38|8130.38|8125.58|8125.58|0
1653556600000|2022-05-26 09:16:40|8125.86|8125.86|8126.11|8126.11|8126.14|8126.14|8125.86|8125.86|0
1653556610000|2022-05-26 09:16:50|8127.24|8127.24|8126.67|8126.67|8127.24|8127.24|8126.67|8126.67|0
1653556620000|2022-05-26 09:17:00|8126.95|8126.95|8124.7|8124.7|8126.95|8126.95|8124.7|8124.7|0
1653556630000|2022-05-26 09:17:10|8125.82|8125.82|8125.75|8125.75|8125.82|8125.82|8125.75|8125.75|0
1653556650000|2022-05-26 09:17:30|8125.71|8125.71|8126.84|8126.84|8126.84|8126.84|8125.71|8125.71|0
1653556660000|2022-05-26 09:17:40|8125.99|8125.99|8125.99|8125.99|8125.99|8125.99|8125.99|8125.99|0
1653556680000|2022-05-26 09:18:00|8125.71|8125.71|8124.58|8124.58|8125.71|8125.71|8124.58|8124.58|0
1653556690000|2022-05-26 09:18:10|8124.65|8124.65|8124.68|8124.68|8124.68|8124.68|8124.65|8124.65|0
1653556700000|2022-05-26 09:18:20|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|0
1653556720000|2022-05-26 09:18:40|8126.66|8126.66|8128.36|8128.36|8128.36|8128.36|8126.66|8126.66|0
1653556730000|2022-05-26 09:18:50|8128.08|8128.08|8128.02|8128.02|8128.08|8128.08|8128.02|8128.02|0
1653556760000|2022-05-26 09:19:20|8128.3|8128.3|8128.3|8128.3|8128.3|8128.3|8128.3|8128.3|0
1653556770000|2022-05-26 09:19:30|8129.43|8129.43|8129.43|8129.43|8129.43|8129.43|8129.43|8129.43|0
1653556790000|2022-05-26 09:19:50|8128.3|8128.3|8128.02|8128.02|8128.3|8128.3|8127.74|8127.74|0
1653556800000|2022-05-26 09:20:00|8127.94|8127.94|8127.35|8127.35|8127.94|8127.94|8127.35|8127.35|0
1653556830000|2022-05-26 09:20:30|8127.92|8127.92|8128.2|8128.2|8128.2|8128.2|8127.92|8127.92|0
1653556840000|2022-05-26 09:20:40|8128.19|8128.19|8128.19|8128.19|8128.19|8128.19|8128.19|8128.19|0
1653556850000|2022-05-26 09:20:50|8128.21|8128.21|8128.21|8128.21|8128.21|8128.21|8128.21|8128.21|0
1653556860000|2022-05-26 09:21:00|8128.2|8128.2|8128.2|8128.2|8128.2|8128.2|8128.2|8128.2|0
1653556900000|2022-05-26 09:21:40|8128.25|8128.25|8128.25|8128.25|8128.25|8128.25|8128.25|8128.25|0
1653556910000|2022-05-26 09:21:50|8128.3|8128.3|8129.73|8129.73|8129.73|8129.73|8128.3|8128.3|0
1653556920000|2022-05-26 09:22:00|8129.74|8129.74|8129.74|8129.74|8129.74|8129.74|8129.74|8129.74|0
1653556940000|2022-05-26 09:22:20|8129.17|8129.17|8128.89|8128.89|8129.17|8129.17|8128.89|8128.89|0
1653556960000|2022-05-26 09:22:40|8129.17|8129.17|8129.15|8129.15|8129.17|8129.17|8129.15|8129.15|0
1653556970000|2022-05-26 09:22:50|8128.02|8128.02|8128.31|8128.31|8128.31|8128.31|8128.02|8128.02|0
1653556980000|2022-05-26 09:23:00|8128.59|8128.59|8128.59|8128.59|8128.59|8128.59|8128.59|8128.59|0
1653556990000|2022-05-26 09:23:10|8129.72|8129.72|8130.28|8130.28|8130.28|8130.28|8129.72|8129.72|0
1653557020000|2022-05-26 09:23:40|8129.16|8129.16|8129.26|8129.26|8129.26|8129.26|8129.16|8129.16|0
1653557030000|2022-05-26 09:23:50|8130.38|8130.38|8130.38|8130.38|8130.38|8130.38|8130.38|8130.38|0
1653557040000|2022-05-26 09:24:00|8130.42|8130.42|8130.42|8130.42|8130.42|8130.42|8130.42|8130.42|0
1653557050000|2022-05-26 09:24:10|8130.46|8130.46|8130.42|8130.42|8130.49|8130.49|8130.42|8130.42|0
1653557070000|2022-05-26 09:24:30|8130.14|8130.14|8129.03|8129.03|8130.17|8130.17|8129.03|8129.03|0
1653557090000|2022-05-26 09:24:50|8128.98|8128.98|8128.96|8128.96|8128.98|8128.98|8128.96|8128.96|0
1653557100000|2022-05-26 09:25:00|8129.53|8129.53|8129.53|8129.53|8129.53|8129.53|8129.53|8129.53|0
1653557110000|2022-05-26 09:25:10|8129.54|8129.54|8127.83|8127.83|8129.54|8129.54|8127.83|8127.83|0
1653557120000|2022-05-26 09:25:20|8127.79|8127.79|8127.79|8127.79|8127.79|8127.79|8127.79|8127.79|0
1653557130000|2022-05-26 09:25:30|8128.07|8128.07|8128.37|8128.37|8128.37|8128.37|8128.06|8128.06|0
1653557160000|2022-05-26 09:26:00|8128.36|8128.36|8128.92|8128.92|8129.49|8129.49|8128.36|8128.36|0
1653557170000|2022-05-26 09:26:10|8129.2|8129.2|8129.2|8129.2|8129.2|8129.2|8129.2|8129.2|0
1653557180000|2022-05-26 09:26:20|8128.92|8128.92|8128.92|8128.92|8128.92|8128.92|8128.92|8128.92|0
1653557190000|2022-05-26 09:26:30|8128.64|8128.64|8127.51|8127.51|8128.64|8128.64|8127.51|8127.51|0
1653557200000|2022-05-26 09:26:40|8128.64|8128.64|8126.38|8126.38|8128.64|8128.64|8126.38|8126.38|0
1653557210000|2022-05-26 09:26:50|8127.51|8127.51|8127.51|8127.51|8127.51|8127.51|8127.51|8127.51|0
1653557220000|2022-05-26 09:27:00|8126.38|8126.38|8126.09|8126.09|8126.38|8126.38|8126.09|8126.09|0
1653557240000|2022-05-26 09:27:20|8126.08|8126.08|8126.08|8126.08|8126.08|8126.08|8126.08|8126.08|0
1653557250000|2022-05-26 09:27:30|8126.12|8126.12|8126.09|8126.09|8126.12|8126.12|8126.09|8126.09|0
1653557270000|2022-05-26 09:27:50|8124.96|8124.96|8123.55|8123.55|8124.96|8124.96|8123.55|8123.55|0
1653557280000|2022-05-26 09:28:00|8123.83|8123.83|8123.83|8123.83|8123.83|8123.83|8123.83|8123.83|0
1653557290000|2022-05-26 09:28:10|8123.77|8123.77|8123.77|8123.77|8123.77|8123.77|8123.77|8123.77|0
1653557300000|2022-05-26 09:28:20|8123.79|8123.79|8122.66|8122.66|8123.8|8123.8|8122.66|8122.66|0
1653557330000|2022-05-26 09:28:50|8122.09|8122.09|8122.09|8122.09|8122.09|8122.09|8122.09|8122.09|0
1653557350000|2022-05-26 09:29:10|8121.81|8121.81|8122.09|8122.09|8122.09|8122.09|8121.81|8121.81|0
1653557360000|2022-05-26 09:29:20|8122.08|8122.08|8122.08|8122.08|8122.08|8122.08|8122.08|8122.08|0
1653557370000|2022-05-26 09:29:30|8120.95|8120.95|8122.22|8122.22|8122.38|8122.38|8120.95|8120.95|0
1653557380000|2022-05-26 09:29:40|8122.51|8122.51|8122.51|8122.51|8122.51|8122.51|8122.51|8122.51|0
1653557390000|2022-05-26 09:29:50|8122.47|8122.47|8121.02|8121.02|8122.47|8122.47|8121.02|8121.02|0
1653557400000|2022-05-26 09:30:00|8120.98|8120.98|8118.44|8118.44|8120.98|8120.98|8118.44|8118.44|0
1653557410000|2022-05-26 09:30:10|8119.01|8119.01|8119.85|8119.85|8120.14|8120.14|8119.01|8119.01|0
1653557420000|2022-05-26 09:30:20|8119|8119|8118.15|8118.15|8119|8119|8118.15|8118.15|0
1653557430000|2022-05-26 09:30:30|8118.44|8118.44|8118.72|8118.72|8118.72|8118.72|8118.44|8118.44|0
1653557450000|2022-05-26 09:30:50|8118.75|8118.75|8118.75|8118.75|8118.75|8118.75|8118.75|8118.75|0
1653557460000|2022-05-26 09:31:00|8118.46|8118.46|8118.46|8118.46|8118.46|8118.46|8118.46|8118.46|0
1653557470000|2022-05-26 09:31:10|8118.18|8118.18|8118.18|8118.18|8118.18|8118.18|8118.18|8118.18|0
1653557480000|2022-05-26 09:31:20|8117.9|8117.9|8119.03|8119.03|8119.03|8119.03|8117.9|8117.9|0
1653557490000|2022-05-26 09:31:30|8119.07|8119.07|8118.98|8118.98|8119.07|8119.07|8118.98|8118.98|0
1653557500000|2022-05-26 09:31:40|8119.26|8119.26|8119.88|8119.88|8119.94|8119.94|8119.26|8119.26|0
1653557530000|2022-05-26 09:32:10|8118.75|8118.75|8118.18|8118.18|8119.88|8119.88|8118.18|8118.18|0
1653557540000|2022-05-26 09:32:20|8118.75|8118.75|8120.16|8120.16|8120.16|8120.16|8118.47|8118.47|0
1653557550000|2022-05-26 09:32:30|8120.14|8120.14|8120.14|8120.14|8120.14|8120.14|8120.14|8120.14|0
1653557560000|2022-05-26 09:32:40|8120.02|8120.02|8120.02|8120.02|8120.02|8120.02|8120.02|8120.02|0
1653557570000|2022-05-26 09:32:50|8120.31|8120.31|8119.18|8119.18|8120.31|8120.31|8119.18|8119.18|0
1653557580000|2022-05-26 09:33:00|8118.9|8118.9|8120|8120|8120|8120|8118.87|8118.87|0
1653557590000|2022-05-26 09:33:10|8121.13|8121.13|8121.13|8121.13|8121.13|8121.13|8121.13|8121.13|0
1653557600000|2022-05-26 09:33:20|8121.41|8121.41|8121.36|8121.36|8121.41|8121.41|8121.36|8121.36|0
1653557610000|2022-05-26 09:33:30|8121.32|8121.32|8121.32|8121.32|8121.61|8121.61|8121.32|8121.32|0
1653557620000|2022-05-26 09:33:40|8121.61|8121.61|8121.89|8121.89|8121.89|8121.89|8121.61|8121.61|0
1653557630000|2022-05-26 09:33:50|8121.61|8121.61|8121.28|8121.28|8121.61|8121.61|8121.28|8121.28|0
1653557640000|2022-05-26 09:34:00|8121.26|8121.26|8121.26|8121.26|8121.26|8121.26|8120.13|8120.13|0
1653557650000|2022-05-26 09:34:10|8122.11|8122.11|8122.11|8122.11|8122.11|8122.11|8122.11|8122.11|0
1653557660000|2022-05-26 09:34:20|8122.19|8122.19|8121.1|8121.1|8122.25|8122.25|8121.1|8121.1|0
1653557670000|2022-05-26 09:34:30|8121.06|8121.06|8121.06|8121.06|8121.06|8121.06|8121.06|8121.06|0
1653557680000|2022-05-26 09:34:40|8121.04|8121.04|8120.75|8120.75|8121.04|8121.04|8120.75|8120.75|0
1653557690000|2022-05-26 09:34:50|8120.79|8120.79|8119.43|8119.43|8120.84|8120.84|8119.43|8119.43|0
1653557700000|2022-05-26 09:35:00|8119.15|8119.15|8119.11|8119.11|8119.15|8119.15|8119.11|8119.11|0
1653557710000|2022-05-26 09:35:10|8117.98|8117.98|8118.23|8118.23|8118.23|8118.23|8117.95|8117.95|0
1653557720000|2022-05-26 09:35:20|8117.67|8117.67|8117.67|8117.67|8117.67|8117.67|8117.67|8117.67|0
1653557740000|2022-05-26 09:35:40|8118.79|8118.79|8120.21|8120.21|8120.21|8120.21|8118.79|8118.79|0
1653557750000|2022-05-26 09:35:50|8120.17|8120.17|8120.17|8120.17|8120.17|8120.17|8120.17|8120.17|0
1653557760000|2022-05-26 09:36:00|8119.04|8119.04|8118.82|8118.82|8119.1|8119.1|8118.82|8118.82|0
1653557770000|2022-05-26 09:36:10|8119.1|8119.1|8120.23|8120.23|8120.23|8120.23|8119.1|8119.1|0
1653557780000|2022-05-26 09:36:20|8120.51|8120.51|8120.23|8120.23|8120.51|8120.51|8119.95|8119.95|0
1653557800000|2022-05-26 09:36:40|8119.95|8119.95|8119.66|8119.66|8119.95|8119.95|8119.66|8119.66|0
1653557830000|2022-05-26 09:37:10|8119.7|8119.7|8119.97|8119.97|8121.38|8121.38|8119.7|8119.7|0
1653557840000|2022-05-26 09:37:20|8119.96|8119.96|8119.96|8119.96|8119.96|8119.96|8119.96|8119.96|0
1653557850000|2022-05-26 09:37:30|8120|8120|8120|8120|8120|8120|8120|8120|0
1653557860000|2022-05-26 09:37:40|8120.28|8120.28|8120.28|8120.28|8120.28|8120.28|8120.28|8120.28|0
1653557900000|2022-05-26 09:38:20|8121.41|8121.41|8121.7|8121.7|8121.7|8121.7|8121.41|8121.41|0
1653557910000|2022-05-26 09:38:30|8121.63|8121.63|8121.63|8121.63|8121.63|8121.63|8121.63|8121.63|0
1653557920000|2022-05-26 09:38:40|8121.6|8121.6|8121.55|8121.55|8121.6|8121.6|8121.55|8121.55|0
1653557930000|2022-05-26 09:38:50|8121.59|8121.59|8121.64|8121.64|8121.64|8121.64|8121.59|8121.59|0
1653557940000|2022-05-26 09:39:00|8121.35|8121.35|8121.92|8121.92|8121.92|8121.92|8121.35|8121.35|0
1653557960000|2022-05-26 09:39:20|8121.64|8121.64|8120.79|8120.79|8121.92|8121.92|8120.79|8120.79|0
1653557980000|2022-05-26 09:39:40|8121.92|8121.92|8121.92|8121.92|8121.92|8121.92|8121.92|8121.92|0
1653557990000|2022-05-26 09:39:50|8121.86|8121.86|8121.86|8121.86|8121.86|8121.86|8121.84|8121.84|0
1653558000000|2022-05-26 09:40:00|8121.58|8121.58|8122.7|8122.7|8122.7|8122.7|8121.58|8121.58|0
1653558010000|2022-05-26 09:40:10|8123.83|8123.83|8124.12|8124.12|8124.12|8124.12|8123.83|8123.83|0
1653558020000|2022-05-26 09:40:20|8124.4|8124.4|8124.4|8124.4|8124.4|8124.4|8124.4|8124.4|0
1653558040000|2022-05-26 09:40:40|8123.27|8123.27|8123.27|8123.27|8123.27|8123.27|8123.27|8123.27|0
1653558050000|2022-05-26 09:40:50|8124.4|8124.4|8124.4|8124.4|8124.4|8124.4|8124.4|8124.4|0
1653558070000|2022-05-26 09:41:10|8124.68|8124.68|8124.97|8124.97|8124.97|8124.97|8124.68|8124.68|0
1653558080000|2022-05-26 09:41:20|8126.1|8126.1|8126.1|8126.1|8126.1|8126.1|8126.1|8126.1|0
1653558090000|2022-05-26 09:41:30|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|8125.81|0
1653558100000|2022-05-26 09:41:40|8126.38|8126.38|8126.38|8126.38|8126.38|8126.38|8126.38|8126.38|0
1653558110000|2022-05-26 09:41:50|8126.36|8126.36|8126.93|8126.93|8126.93|8126.93|8126.36|8126.36|0
1653558120000|2022-05-26 09:42:00|8126.87|8126.87|8125.81|8125.81|8126.94|8126.94|8125.81|8125.81|0
1653558140000|2022-05-26 09:42:20|8126.94|8126.94|8126.37|8126.37|8126.94|8126.94|8126.37|8126.37|0
1653558150000|2022-05-26 09:42:30|8126.66|8126.66|8125.53|8125.53|8126.66|8126.66|8125.53|8125.53|0
1653558170000|2022-05-26 09:42:50|8126.66|8126.66|8126.66|8126.66|8126.66|8126.66|8126.66|8126.66|0
1653558180000|2022-05-26 09:43:00|8126.71|8126.71|8126.85|8126.85|8126.85|8126.85|8126.71|8126.71|0
1653558190000|2022-05-26 09:43:10|8126.93|8126.93|8128.06|8128.06|8128.06|8128.06|8126.93|8126.93|0
1653558200000|2022-05-26 09:43:20|8127.77|8127.77|8127.77|8127.77|8127.77|8127.77|8127.77|8127.77|0
1653558220000|2022-05-26 09:43:40|8126.64|8126.64|8126.64|8126.64|8126.64|8126.64|8126.64|8126.64|0
1653558230000|2022-05-26 09:43:50|8125.51|8125.51|8124.35|8124.35|8125.51|8125.51|8124.35|8124.35|0
1653558240000|2022-05-26 09:44:00|8124.28|8124.28|8124.35|8124.35|8124.35|8124.35|8124.28|8124.28|0
1653558250000|2022-05-26 09:44:10|8124.63|8124.63|8124.63|8124.63|8124.63|8124.63|8124.63|8124.63|0
1653558260000|2022-05-26 09:44:20|8125.76|8125.76|8126.32|8126.32|8126.61|8126.61|8125.76|8125.76|0
1653558270000|2022-05-26 09:44:30|8126.04|8126.04|8126.01|8126.01|8126.04|8126.04|8126.01|8126.01|0
1653558280000|2022-05-26 09:44:40|8125.97|8125.97|8125.97|8125.97|8125.97|8125.97|8125.97|8125.97|0
1653558290000|2022-05-26 09:44:50|8127.1|8127.1|8125.97|8125.97|8127.1|8127.1|8125.97|8125.97|0
1653558310000|2022-05-26 09:45:10|8126.25|8126.25|8126.25|8126.25|8126.25|8126.25|8126.25|8126.25|0
1653558330000|2022-05-26 09:45:30|8127.38|8127.38|8127.93|8127.93|8128.22|8128.22|8127.38|8127.38|0
1653558340000|2022-05-26 09:45:40|8127.72|8127.72|8127.72|8127.72|8127.72|8127.72|8127.72|8127.72|0
1653558360000|2022-05-26 09:46:00|8128|8128|8128.28|8128.28|8128.28|8128.28|8128|8128|0
1653558380000|2022-05-26 09:46:20|8128.27|8128.27|8128.24|8128.24|8128.27|8128.27|8128.24|8128.24|0
1653558390000|2022-05-26 09:46:30|8129.66|8129.66|8128.53|8128.53|8129.66|8129.66|8128.53|8128.53|0
1653558410000|2022-05-26 09:46:50|8127.96|8127.96|8129.09|8129.09|8129.09|8129.09|8127.96|8127.96|0
1653558420000|2022-05-26 09:47:00|8129.02|8129.02|8128.67|8128.67|8129.02|8129.02|8128.67|8128.67|0
1653558440000|2022-05-26 09:47:20|8128.69|8128.69|8128.64|8128.64|8128.69|8128.69|8128.64|8128.64|0
1653558460000|2022-05-26 09:47:40|8129.49|8129.49|8129.49|8129.49|8129.49|8129.49|8129.49|8129.49|0
1653558500000|2022-05-26 09:48:20|8129.21|8129.21|8129.21|8129.21|8129.21|8129.21|8129.21|8129.21|0
1653558510000|2022-05-26 09:48:30|8128.64|8128.64|8128.6|8128.6|8128.64|8128.64|8128.6|8128.6|0
1653558520000|2022-05-26 09:48:40|8128.55|8128.55|8128.97|8128.97|8129|8129|8128.43|8128.43|0
1653558530000|2022-05-26 09:48:50|8128.95|8128.95|8129.23|8129.23|8129.23|8129.23|8128.95|8128.95|0
1653558560000|2022-05-26 09:49:20|8128.95|8128.95|8128.95|8128.95|8128.95|8128.95|8128.95|8128.95|0
1653558580000|2022-05-26 09:49:40|8128.99|8128.99|8129.01|8129.01|8129.01|8129.01|8128.99|8128.99|0
1653558590000|2022-05-26 09:49:50|8129.05|8129.05|8129.07|8129.07|8129.07|8129.07|8129.05|8129.05|0
1653558600000|2022-05-26 09:50:00|8129.09|8129.09|8129.38|8129.38|8129.4|8129.4|8129.09|8129.09|0
1653558610000|2022-05-26 09:50:10|8130.51|8130.51|8130.51|8130.51|8130.51|8130.51|8130.51|8130.51|0
1653558620000|2022-05-26 09:50:20|8130.52|8130.52|8130.55|8130.55|8130.55|8130.55|8130.52|8130.52|0
1653558630000|2022-05-26 09:50:30|8131.68|8131.68|8134.22|8134.22|8134.22|8134.22|8131.68|8131.68|0
1653558650000|2022-05-26 09:50:50|8133.1|8133.1|8131.68|8131.68|8133.1|8133.1|8131.68|8131.68|0
1653558660000|2022-05-26 09:51:00|8131.4|8131.4|8131.4|8131.4|8131.4|8131.4|8131.4|8131.4|0
1653558670000|2022-05-26 09:51:10|8131.12|8131.12|8131.12|8131.12|8131.12|8131.12|8131.12|8131.12|0
1653558680000|2022-05-26 09:51:20|8129.99|8129.99|8131.17|8131.17|8131.17|8131.17|8129.99|8129.99|0
1653558720000|2022-05-26 09:52:00|8130.88|8130.88|8130.92|8130.92|8130.92|8130.92|8130.88|8130.88|0
1653558750000|2022-05-26 09:52:30|8132.05|8132.05|8132.01|8132.01|8132.05|8132.05|8132.01|8132.01|0
1653558760000|2022-05-26 09:52:40|8132.03|8132.03|8132.03|8132.03|8132.03|8132.03|8132.03|8132.03|0
1653558770000|2022-05-26 09:52:50|8132.05|8132.05|8132.11|8132.11|8132.11|8132.11|8131.97|8131.97|0
1653558780000|2022-05-26 09:53:00|8133.23|8133.23|8135.49|8135.49|8135.49|8135.49|8133.23|8133.23|0
1653558790000|2022-05-26 09:53:10|8135.54|8135.54|8135.54|8135.54|8136.67|8136.67|8135.54|8135.54|0
1653558800000|2022-05-26 09:53:20|8135.51|8135.51|8135.51|8135.51|8135.51|8135.51|8135.51|8135.51|0
1653558810000|2022-05-26 09:53:30|8135.49|8135.49|8135.45|8135.45|8135.51|8135.51|8135.45|8135.45|0
1653558820000|2022-05-26 09:53:40|8136.01|8136.01|8136.28|8136.28|8136.3|8136.3|8136.01|8136.01|0
1653558830000|2022-05-26 09:53:50|8136.56|8136.56|8138.01|8138.01|8138.01|8138.01|8136.56|8136.56|0
1653558840000|2022-05-26 09:54:00|8137.73|8137.73|8137.16|8137.16|8137.73|8137.73|8137.16|8137.16|0
1653558850000|2022-05-26 09:54:10|8136.88|8136.88|8139.65|8139.65|8139.72|8139.72|8136.82|8136.82|0
1653558860000|2022-05-26 09:54:20|8138.52|8138.52|8138.52|8138.52|8138.52|8138.52|8138.48|8138.48|0
1653558870000|2022-05-26 09:54:30|8137.96|8137.96|8137.98|8137.98|8137.98|8137.98|8137.96|8137.96|0
1653558880000|2022-05-26 09:54:40|8138.01|8138.01|8139.18|8139.18|8139.18|8139.18|8138.01|8138.01|0
1653558900000|2022-05-26 09:55:00|8139.16|8139.16|8140.01|8140.01|8140.01|8140.01|8139.16|8139.16|0
1653558920000|2022-05-26 09:55:20|8137.75|8137.75|8138.88|8138.88|8138.88|8138.88|8137.75|8137.75|0
1653558930000|2022-05-26 09:55:30|8138.32|8138.32|8138.23|8138.23|8138.33|8138.33|8138.23|8138.23|0
1653558940000|2022-05-26 09:55:40|8138.51|8138.51|8139.93|8139.93|8139.93|8139.93|8138.51|8138.51|0
1653558960000|2022-05-26 09:56:00|8138.8|8138.8|8139.08|8139.08|8139.08|8139.08|8138.8|8138.8|0
1653558980000|2022-05-26 09:56:20|8140.21|8140.21|8140.49|8140.49|8140.49|8140.49|8140.21|8140.21|0
1653558990000|2022-05-26 09:56:30|8139.36|8139.36|8139.36|8139.36|8139.36|8139.36|8139.36|8139.36|0
1653559010000|2022-05-26 09:56:50|8139.32|8139.32|8139.32|8139.32|8140.45|8140.45|8139.32|8139.32|0
1653559020000|2022-05-26 09:57:00|8139.04|8139.04|8139.34|8139.34|8139.34|8139.34|8138.49|8138.49|0
1653559030000|2022-05-26 09:57:10|8139.06|8139.06|8138.78|8138.78|8139.06|8139.06|8138.78|8138.78|0
1653559040000|2022-05-26 09:57:20|8138.85|8138.85|8137.72|8137.72|8138.85|8138.85|8137.72|8137.72|0
1653559050000|2022-05-26 09:57:30|8136.59|8136.59|8136.55|8136.55|8136.59|8136.59|8136.55|8136.55|0
1653559060000|2022-05-26 09:57:40|8136.52|8136.52|8135.11|8135.11|8136.52|8136.52|8135.11|8135.11|0
1653559070000|2022-05-26 09:57:50|8135.07|8135.07|8133.94|8133.94|8135.11|8135.11|8132.81|8132.81|0
1653559080000|2022-05-26 09:58:00|8133.91|8133.91|8133.85|8133.85|8133.91|8133.91|8133.85|8133.85|0
1653559090000|2022-05-26 09:58:10|8133.78|8133.78|8135.02|8135.02|8135.02|8135.02|8133.78|8133.78|0
1653559100000|2022-05-26 09:58:20|8136.15|8136.15|8135.02|8135.02|8136.15|8136.15|8135.02|8135.02|0
1653559110000|2022-05-26 09:58:30|8133.89|8133.89|8133.6|8133.6|8133.89|8133.89|8133.6|8133.6|0
1653559120000|2022-05-26 09:58:40|8132.48|8132.48|8132.44|8132.44|8132.48|8132.48|8132.44|8132.44|0
1653559140000|2022-05-26 09:59:00|8132.37|8132.37|8132.93|8132.93|8132.93|8132.93|8132.37|8132.37|0
1653559150000|2022-05-26 09:59:10|8132.91|8132.91|8132.91|8132.91|8132.91|8132.91|8132.91|8132.91|0
1653559160000|2022-05-26 09:59:20|8132.62|8132.62|8132.91|8132.91|8132.91|8132.91|8132.62|8132.62|0
1653559170000|2022-05-26 09:59:30|8132.89|8132.89|8132.89|8132.89|8132.89|8132.89|8132.89|8132.89|0
1653559180000|2022-05-26 09:59:40|8133.18|8133.18|8133.25|8133.25|8133.25|8133.25|8133.18|8133.18|0
1653559190000|2022-05-26 09:59:50|8134.38|8134.38|8134.09|8134.09|8134.38|8134.38|8134.09|8134.09|0
1653559200000|2022-05-26 10:00:00|8134.38|8134.38|8133.53|8133.53|8134.38|8134.38|8133.53|8133.53|0
1653559210000|2022-05-26 10:00:10|8134.65|8134.65|8135.78|8135.78|8135.78|8135.78|8134.65|8134.65|0
1653559230000|2022-05-26 10:00:30|8135.81|8135.81|8136.94|8136.94|8136.94|8136.94|8135.81|8135.81|0
1653559250000|2022-05-26 10:00:50|8136.84|8136.84|8136.78|8136.78|8136.84|8136.84|8136.78|8136.78|0
1653559260000|2022-05-26 10:01:00|8137.35|8137.35|8137.41|8137.41|8137.41|8137.41|8137.35|8137.35|0
1653559270000|2022-05-26 10:01:10|8137.42|8137.42|8137.42|8137.42|8137.42|8137.42|8137.42|8137.42|0
1653559280000|2022-05-26 10:01:20|8137.45|8137.45|8137.45|8137.45|8137.45|8137.45|8137.45|8137.45|0
1653559290000|2022-05-26 10:01:30|8137.16|8137.16|8136.1|8136.1|8137.51|8137.51|8136.1|8136.1|0
1653559300000|2022-05-26 10:01:40|8135.81|8135.81|8135.53|8135.53|8135.81|8135.81|8135.53|8135.53|0
1653559330000|2022-05-26 10:02:10|8135.25|8135.25|8133.89|8133.89|8135.25|8135.25|8133.89|8133.89|0
1653559340000|2022-05-26 10:02:20|8133.87|8133.87|8132.73|8132.73|8133.87|8133.87|8132.73|8132.73|0
1653559350000|2022-05-26 10:02:30|8132.71|8132.71|8132.69|8132.69|8132.71|8132.71|8132.69|8132.69|0
1653559380000|2022-05-26 10:03:00|8132.4|8132.4|8132.4|8132.4|8132.4|8132.4|8132.4|8132.4|0
1653559400000|2022-05-26 10:03:20|8133.53|8133.53|8133.53|8133.53|8134.66|8134.66|8133.53|8133.53|0
1653559410000|2022-05-26 10:03:30|8133.6|8133.6|8133.6|8133.6|8133.6|8133.6|8133.6|8133.6|0
1653559420000|2022-05-26 10:03:40|8133.62|8133.62|8133.62|8133.62|8133.62|8133.62|8133.62|8133.62|0
1653559430000|2022-05-26 10:03:50|8133.66|8133.66|8135.64|8135.64|8135.64|8135.64|8133.66|8133.66|0
1653559440000|2022-05-26 10:04:00|8135.92|8135.92|8135.35|8135.35|8135.92|8135.92|8135.35|8135.35|0
1653559460000|2022-05-26 10:04:20|8135.38|8135.38|8135.38|8135.38|8135.38|8135.38|8135.38|8135.38|0
1653559470000|2022-05-26 10:04:30|8135.66|8135.66|8135.66|8135.66|8135.66|8135.66|8135.66|8135.66|0
1653559510000|2022-05-26 10:05:10|8135.65|8135.65|8135.65|8135.65|8135.65|8135.65|8135.65|8135.65|0
1653559520000|2022-05-26 10:05:20|8135.58|8135.58|8136.15|8136.15|8136.15|8136.15|8135.58|8135.58|0
1653559530000|2022-05-26 10:05:30|8137.27|8137.27|8137.28|8137.28|8137.28|8137.28|8137.23|8137.23|0
1653559550000|2022-05-26 10:05:50|8137.3|8137.3|8137.4|8137.4|8137.4|8137.4|8137.3|8137.3|0
1653559570000|2022-05-26 10:06:10|8137.12|8137.12|8136.84|8136.84|8137.68|8137.68|8136.56|8136.56|0
1653559580000|2022-05-26 10:06:20|8137.12|8137.12|8138.53|8138.53|8138.54|8138.54|8137.12|8137.12|0
1653559620000|2022-05-26 10:07:00|8138.49|8138.49|8138.53|8138.53|8138.53|8138.53|8138.49|8138.49|0
1653559630000|2022-05-26 10:07:10|8138.56|8138.56|8136.87|8136.87|8138.56|8138.56|8136.63|8136.63|0
1653559640000|2022-05-26 10:07:20|8137.15|8137.15|8138.18|8138.18|8138.18|8138.18|8137.05|8137.05|0
1653559670000|2022-05-26 10:07:50|8138.46|8138.46|8138.46|8138.46|8138.46|8138.46|8138.46|8138.46|0
1653559700000|2022-05-26 10:08:20|8138.75|8138.75|8138.75|8138.75|8138.75|8138.75|8138.75|8138.75|0
1653559710000|2022-05-26 10:08:30|8138.18|8138.18|8136.48|8136.48|8138.18|8138.18|8136.48|8136.48|0
1653559720000|2022-05-26 10:08:40|8136.2|8136.2|8135.92|8135.92|8136.2|8136.2|8135.63|8135.63|0
1653559730000|2022-05-26 10:08:50|8137.04|8137.04|8137.04|8137.04|8137.04|8137.04|8137.04|8137.04|0
1653559750000|2022-05-26 10:09:10|8135.92|8135.92|8137.04|8137.04|8137.04|8137.04|8135.92|8135.92|0
1653559780000|2022-05-26 10:09:40|8137.61|8137.61|8137.89|8137.89|8138.74|8138.74|8137.61|8137.61|0
1653559790000|2022-05-26 10:09:50|8137.96|8137.96|8137.96|8137.96|8137.96|8137.96|8137.96|8137.96|0
1653559800000|2022-05-26 10:10:00|8139.09|8139.09|8139.66|8139.66|8139.66|8139.66|8139.09|8139.09|0
1653559820000|2022-05-26 10:10:20|8138.53|8138.53|8138.24|8138.24|8138.53|8138.53|8138.24|8138.24|0
1653559850000|2022-05-26 10:10:50|8138.16|8138.16|8138.16|8138.16|8138.16|8138.16|8138.16|8138.16|0
1653559860000|2022-05-26 10:11:00|8137.03|8137.03|8136.75|8136.75|8137.88|8137.88|8136.75|8136.75|0
1653559890000|2022-05-26 10:11:30|8137.03|8137.03|8137.03|8137.03|8137.03|8137.03|8137.03|8137.03|0
1653559900000|2022-05-26 10:11:40|8136.47|8136.47|8133.93|8133.93|8136.47|8136.47|8133.93|8133.93|0
1653559910000|2022-05-26 10:11:50|8135.06|8135.06|8135.01|8135.01|8135.06|8135.06|8135.01|8135.01|0
1653559920000|2022-05-26 10:12:00|8134.73|8134.73|8134.68|8134.68|8134.73|8134.73|8134.68|8134.68|0
1653559930000|2022-05-26 10:12:10|8135.8|8135.8|8135.8|8135.8|8135.8|8135.8|8135.8|8135.8|0
1653559940000|2022-05-26 10:12:20|8136.37|8136.37|8137.5|8137.5|8137.5|8137.5|8136.37|8136.37|0
1653559950000|2022-05-26 10:12:30|8137.54|8137.54|8137.54|8137.54|8137.54|8137.54|8137.54|8137.54|0
1653559970000|2022-05-26 10:12:50|8137.82|8137.82|8136.41|8136.41|8137.82|8137.82|8136.41|8136.41|0
1653559980000|2022-05-26 10:13:00|8136.69|8136.69|8136.77|8136.77|8136.77|8136.77|8136.69|8136.69|0
1653559990000|2022-05-26 10:13:10|8136.49|8136.49|8136.49|8136.49|8136.49|8136.49|8136.45|8136.45|0
1653560010000|2022-05-26 10:13:30|8135.36|8135.36|8135.36|8135.36|8135.36|8135.36|8135.36|8135.36|0
1653560020000|2022-05-26 10:13:40|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|0
1653560030000|2022-05-26 10:13:50|8135.14|8135.14|8135.71|8135.71|8135.71|8135.71|8135.14|8135.14|0
1653560040000|2022-05-26 10:14:00|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|0
1653560050000|2022-05-26 10:14:10|8135.47|8135.47|8135.47|8135.47|8135.47|8135.47|8135.47|8135.47|0
1653560060000|2022-05-26 10:14:20|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|0
1653560080000|2022-05-26 10:14:40|8135.14|8135.14|8134.86|8134.86|8135.14|8135.14|8134.86|8134.86|0
1653560100000|2022-05-26 10:15:00|8134.57|8134.57|8135.42|8135.42|8135.42|8135.42|8134.29|8134.29|0
1653560110000|2022-05-26 10:15:10|8135.14|8135.14|8135.14|8135.14|8135.14|8135.14|8135.14|8135.14|0
1653560120000|2022-05-26 10:15:20|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|8135.42|0
1653560130000|2022-05-26 10:15:30|8135.43|8135.43|8135.42|8135.42|8135.43|8135.43|8135.42|8135.42|0
1653560140000|2022-05-26 10:15:40|8135.44|8135.44|8133.76|8133.76|8135.44|8135.44|8132.61|8132.61|0
1653560150000|2022-05-26 10:15:50|8132.63|8132.63|8132.63|8132.63|8132.63|8132.63|8132.63|8132.63|0
1653560160000|2022-05-26 10:16:00|8133.76|8133.76|8133.76|8133.76|8133.76|8133.76|8133.76|8133.76|0
1653560170000|2022-05-26 10:16:10|8133.48|8133.48|8133.48|8133.48|8133.48|8133.48|8133.48|8133.48|0
1653560200000|2022-05-26 10:16:40|8134.05|8134.05|8135.18|8135.18|8135.18|8135.18|8134.05|8134.05|0
1653560210000|2022-05-26 10:16:50|8135.15|8135.15|8135.14|8135.14|8135.15|8135.15|8135.13|8135.13|0
1653560230000|2022-05-26 10:17:10|8135.7|8135.7|8136.11|8136.11|8136.11|8136.11|8135.7|8135.7|0
1653560240000|2022-05-26 10:17:20|8136.4|8136.4|8137.24|8137.24|8137.24|8137.24|8136.11|8136.11|0
1653560250000|2022-05-26 10:17:30|8136.11|8136.11|8136.11|8136.11|8136.11|8136.11|8136.11|8136.11|0
1653560260000|2022-05-26 10:17:40|8134.42|8134.42|8134.13|8134.13|8134.42|8134.42|8134.13|8134.13|0
1653560270000|2022-05-26 10:17:50|8135.26|8135.26|8135.55|8135.55|8135.55|8135.55|8135.26|8135.26|0
1653560280000|2022-05-26 10:18:00|8134.42|8134.42|8133.77|8133.77|8134.42|8134.42|8133.77|8133.77|0
1653560290000|2022-05-26 10:18:10|8133.73|8133.73|8133.73|8133.73|8133.73|8133.73|8133.73|8133.73|0
1653560300000|2022-05-26 10:18:20|8134.02|8134.02|8134.02|8134.02|8134.02|8134.02|8134.02|8134.02|0
1653560330000|2022-05-26 10:18:50|8133.17|8133.17|8133.17|8133.17|8133.17|8133.17|8133.17|8133.17|0
1653560340000|2022-05-26 10:19:00|8132.04|8132.04|8132.04|8132.04|8132.04|8132.04|8132.04|8132.04|0
1653560370000|2022-05-26 10:19:30|8132.1|8132.1|8132.1|8132.1|8132.1|8132.1|8132.1|8132.1|0
1653560390000|2022-05-26 10:19:50|8132.04|8132.04|8132.04|8132.04|8132.04|8132.04|8132.04|8132.04|0
1653560410000|2022-05-26 10:20:10|8132.32|8132.32|8132.89|8132.89|8132.89|8132.89|8132.32|8132.32|0
1653560440000|2022-05-26 10:20:40|8133.17|8133.17|8134.3|8134.3|8134.58|8134.58|8133.17|8133.17|0
1653560450000|2022-05-26 10:20:50|8135.43|8135.43|8137.41|8137.41|8137.41|8137.41|8135.15|8135.15|0
1653560480000|2022-05-26 10:21:20|8137.39|8137.39|8137.39|8137.39|8137.39|8137.39|8137.39|8137.39|0
1653560490000|2022-05-26 10:21:30|8136.26|8136.26|8136.54|8136.54|8136.83|8136.83|8135.98|8135.98|0
1653560510000|2022-05-26 10:21:50|8136.56|8136.56|8136.56|8136.56|8136.56|8136.56|8136.56|8136.56|0
1653560530000|2022-05-26 10:22:10|8136.28|8136.28|8134.02|8134.02|8136.28|8136.28|8134.02|8134.02|0
1653560540000|2022-05-26 10:22:20|8133.74|8133.74|8136.32|8136.32|8136.32|8136.32|8133.74|8133.74|0
1653560570000|2022-05-26 10:22:50|8136.34|8136.34|8136.42|8136.42|8136.42|8136.42|8136.34|8136.34|0
1653560580000|2022-05-26 10:23:00|8136.4|8136.4|8136.4|8136.4|8136.4|8136.4|8136.4|8136.4|0
1653560590000|2022-05-26 10:23:10|8136.44|8136.44|8136.13|8136.13|8136.44|8136.44|8136.13|8136.13|0
1653560600000|2022-05-26 10:23:20|8136.12|8136.12|8136.09|8136.09|8136.38|8136.38|8136.09|8136.09|0
1653560610000|2022-05-26 10:23:30|8135.53|8135.53|8134.68|8134.68|8135.53|8135.53|8134.68|8134.68|0
1653560650000|2022-05-26 10:24:10|8134.96|8134.96|8136.65|8136.65|8136.65|8136.65|8134.96|8134.96|0
1653560660000|2022-05-26 10:24:20|8136.68|8136.68|8136.71|8136.71|8136.72|8136.72|8136.68|8136.68|0
1653560680000|2022-05-26 10:24:40|8136.99|8136.99|8136.92|8136.92|8136.99|8136.99|8136.92|8136.92|0
1653560710000|2022-05-26 10:25:10|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|0
1653560720000|2022-05-26 10:25:20|8137.49|8137.49|8137.49|8137.49|8137.49|8137.49|8137.49|8137.49|0
1653560730000|2022-05-26 10:25:30|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|0
1653560740000|2022-05-26 10:25:40|8137.26|8137.26|8137.28|8137.28|8137.28|8137.28|8137.26|8137.26|0
1653560760000|2022-05-26 10:26:00|8136.16|8136.16|8136.17|8136.17|8136.17|8136.17|8136.16|8136.16|0
1653560780000|2022-05-26 10:26:20|8135.89|8135.89|8135.89|8135.89|8135.89|8135.89|8135.89|8135.89|0
1653560790000|2022-05-26 10:26:30|8136.45|8136.45|8136.74|8136.74|8136.74|8136.74|8136.45|8136.45|0
1653560800000|2022-05-26 10:26:40|8136.45|8136.45|8136.45|8136.45|8136.45|8136.45|8136.45|8136.45|0
1653560810000|2022-05-26 10:26:50|8136.49|8136.49|8137.9|8137.9|8137.9|8137.9|8136.49|8136.49|0
1653560820000|2022-05-26 10:27:00|8138.18|8138.18|8138.47|8138.47|8138.47|8138.47|8138.18|8138.18|0
1653560830000|2022-05-26 10:27:10|8138.48|8138.48|8138.43|8138.43|8138.53|8138.53|8138.43|8138.43|0
1653560870000|2022-05-26 10:27:50|8138.37|8138.37|8138.67|8138.67|8138.99|8138.99|8138.37|8138.37|0
1653560880000|2022-05-26 10:28:00|8138.95|8138.95|8138.67|8138.67|8138.95|8138.95|8138.67|8138.67|0
1653560900000|2022-05-26 10:28:20|8138.38|8138.38|8138.67|8138.67|8138.67|8138.67|8138.38|8138.38|0
1653560910000|2022-05-26 10:28:30|8138.65|8138.65|8137.52|8137.52|8138.65|8138.65|8137.52|8137.52|0
1653560920000|2022-05-26 10:28:40|8138.08|8138.08|8138.08|8138.08|8138.08|8138.08|8138.08|8138.08|0
1653560930000|2022-05-26 10:28:50|8138.12|8138.12|8138.15|8138.15|8138.15|8138.15|8138.12|8138.12|0
1653560950000|2022-05-26 10:29:10|8139.27|8139.27|8139.27|8139.27|8139.27|8139.27|8139.27|8139.27|0
1653560970000|2022-05-26 10:29:30|8139.26|8139.26|8139.26|8139.26|8139.26|8139.26|8139.26|8139.26|0
1653560980000|2022-05-26 10:29:40|8139.28|8139.28|8139.28|8139.28|8139.28|8139.28|8139.28|8139.28|0
1653560990000|2022-05-26 10:29:50|8139.34|8139.34|8139.62|8139.62|8139.62|8139.62|8139.34|8139.34|0
1653561010000|2022-05-26 10:30:10|8139.59|8139.59|8139.59|8139.59|8139.59|8139.59|8139.59|8139.59|0
1653561020000|2022-05-26 10:30:20|8139.65|8139.65|8141.06|8141.06|8141.06|8141.06|8139.65|8139.65|0
1653561050000|2022-05-26 10:30:50|8137.67|8137.67|8136.54|8136.54|8137.67|8137.67|8136.54|8136.54|0
1653561060000|2022-05-26 10:31:00|8138.8|8138.8|8138.8|8138.8|8138.8|8138.8|8138.8|8138.8|0
1653561070000|2022-05-26 10:31:10|8139.08|8139.08|8140.14|8140.14|8140.14|8140.14|8139.01|8139.01|0
1653561090000|2022-05-26 10:31:30|8139.01|8139.01|8138.16|8138.16|8139.01|8139.01|8138.16|8138.16|0
1653561100000|2022-05-26 10:31:40|8135.9|8135.9|8135.9|8135.9|8135.9|8135.9|8135.9|8135.9|0
1653561130000|2022-05-26 10:32:10|8136.18|8136.18|8136.47|8136.47|8136.47|8136.47|8136.18|8136.18|0
1653561140000|2022-05-26 10:32:20|8137.6|8137.6|8137.6|8137.6|8137.6|8137.6|8137.6|8137.6|0
1653561160000|2022-05-26 10:32:40|8137.88|8137.88|8137.84|8137.84|8137.88|8137.88|8137.84|8137.84|0
1653561180000|2022-05-26 10:33:00|8137.87|8137.87|8135.81|8135.81|8137.87|8137.87|8135.81|8135.81|0
1653561190000|2022-05-26 10:33:10|8135.85|8135.85|8135.85|8135.85|8135.85|8135.85|8135.85|8135.85|0
1653561220000|2022-05-26 10:33:40|8136.98|8136.98|8137.91|8137.91|8137.91|8137.91|8136.98|8136.98|0
1653561230000|2022-05-26 10:33:50|8137.89|8137.89|8136.76|8136.76|8137.89|8137.89|8136.76|8136.76|0
1653561240000|2022-05-26 10:34:00|8136.75|8136.75|8136.48|8136.48|8136.75|8136.75|8136.2|8136.2|0
1653561250000|2022-05-26 10:34:10|8136.5|8136.5|8136.49|8136.49|8136.5|8136.5|8136.49|8136.49|0
1653561260000|2022-05-26 10:34:20|8132.82|8132.82|8133.67|8133.67|8133.67|8133.67|8131.41|8131.41|0
1653561270000|2022-05-26 10:34:30|8133.68|8133.68|8133.68|8133.68|8133.68|8133.68|8133.68|8133.68|0
1653561280000|2022-05-26 10:34:40|8133.7|8133.7|8134.83|8134.83|8134.83|8134.83|8133.7|8133.7|0
1653561300000|2022-05-26 10:35:00|8135.4|8135.4|8136.53|8136.53|8136.53|8136.53|8135.4|8135.4|0
1653561310000|2022-05-26 10:35:10|8136.49|8136.49|8137.1|8137.1|8137.1|8137.1|8136.49|8136.49|0
1653561320000|2022-05-26 10:35:20|8138.23|8138.23|8138.23|8138.23|8138.23|8138.23|8138.23|8138.23|0
1653561330000|2022-05-26 10:35:30|8138.21|8138.21|8138.21|8138.21|8138.21|8138.21|8138.21|8138.21|0
1653561340000|2022-05-26 10:35:40|8137.93|8137.93|8137.93|8137.93|8137.93|8137.93|8137.93|8137.93|0
1653561350000|2022-05-26 10:35:50|8136.8|8136.8|8136.8|8136.8|8136.8|8136.8|8135.67|8135.67|0
1653561360000|2022-05-26 10:36:00|8136.52|8136.52|8135.39|8135.39|8136.52|8136.52|8135.39|8135.39|0
1653561370000|2022-05-26 10:36:10|8136.52|8136.52|8135.67|8135.67|8136.52|8136.52|8135.67|8135.67|0
1653561380000|2022-05-26 10:36:20|8136.23|8136.23|8136.23|8136.23|8136.23|8136.23|8136.23|8136.23|0
1653561390000|2022-05-26 10:36:30|8136.21|8136.21|8135.93|8135.93|8136.21|8136.21|8135.93|8135.93|0
1653561400000|2022-05-26 10:36:40|8135.36|8135.36|8133.07|8133.07|8135.36|8135.36|8133.07|8133.07|0
1653561410000|2022-05-26 10:36:50|8131.94|8131.94|8131.94|8131.94|8131.94|8131.94|8131.94|8131.94|0
1653561430000|2022-05-26 10:37:10|8131.09|8131.09|8131.09|8131.09|8131.09|8131.09|8131.09|8131.09|0
1653561440000|2022-05-26 10:37:20|8131.14|8131.14|8131.14|8131.14|8131.14|8131.14|8131.14|8131.14|0
1653561450000|2022-05-26 10:37:30|8131.24|8131.24|8131.18|8131.18|8131.24|8131.24|8131.18|8131.18|0
1653561470000|2022-05-26 10:37:50|8131.21|8131.21|8131.21|8131.21|8131.21|8131.21|8131.21|8131.21|0
1653561500000|2022-05-26 10:38:20|8131.77|8131.77|8131.77|8131.77|8131.77|8131.77|8131.77|8131.77|0
1653561510000|2022-05-26 10:38:30|8130.36|8130.36|8129.23|8129.23|8130.36|8130.36|8129.23|8129.23|0
1653561520000|2022-05-26 10:38:40|8130.36|8130.36|8128.13|8128.13|8130.36|8130.36|8128.1|8128.1|0
1653561560000|2022-05-26 10:39:20|8127.85|8127.85|8127.57|8127.57|8127.85|8127.85|8127.56|8127.56|0
1653561590000|2022-05-26 10:39:50|8127.86|8127.86|8127.57|8127.57|8127.86|8127.86|8127.57|8127.57|0
1653561600000|2022-05-26 10:40:00|8127.54|8127.54|8129.8|8129.8|8129.8|8129.8|8127.54|8127.54|0
1653561610000|2022-05-26 10:40:10|8128.67|8128.67|8125.52|8125.52|8128.67|8128.67|8125.52|8125.52|0
1653561620000|2022-05-26 10:40:20|8125.24|8125.24|8125.24|8125.24|8125.24|8125.24|8125.24|8125.24|0
1653561630000|2022-05-26 10:40:30|8125.52|8125.52|8125.52|8125.52|8125.52|8125.52|8125.52|8125.52|0
1653561640000|2022-05-26 10:40:40|8125.8|8125.8|8126.09|8126.09|8126.09|8126.09|8125.8|8125.8|0
1653561650000|2022-05-26 10:40:50|8127.22|8127.22|8127.22|8127.22|8127.22|8127.22|8127.22|8127.22|0
1653561660000|2022-05-26 10:41:00|8126.93|8126.93|8126.93|8126.93|8126.93|8126.93|8126.93|8126.93|0
1653561680000|2022-05-26 10:41:20|8126.65|8126.65|8124.07|8124.07|8126.65|8126.65|8124.07|8124.07|0
1653561690000|2022-05-26 10:41:30|8123.78|8123.78|8123.5|8123.5|8123.78|8123.78|8123.5|8123.5|0
1653561700000|2022-05-26 10:41:40|8124.63|8124.63|8124.63|8124.63|8124.63|8124.63|8124.63|8124.63|0
1653561710000|2022-05-26 10:41:50|8123.5|8123.5|8123.5|8123.5|8123.5|8123.5|8123.5|8123.5|0
1653561730000|2022-05-26 10:42:10|8123.51|8123.51|8123.54|8123.54|8123.54|8123.54|8123.51|8123.51|0
1653561750000|2022-05-26 10:42:30|8123.82|8123.82|8123.82|8123.82|8123.82|8123.82|8123.82|8123.82|0
1653561760000|2022-05-26 10:42:40|8123.84|8123.84|8124.13|8124.13|8124.13|8124.13|8123.84|8123.84|0
1653561790000|2022-05-26 10:43:10|8124.19|8124.19|8124.45|8124.45|8124.45|8124.45|8124.16|8124.16|0
1653561800000|2022-05-26 10:43:20|8124.47|8124.47|8125.38|8125.38|8125.38|8125.38|8124.47|8124.47|0
1653561810000|2022-05-26 10:43:30|8125.1|8125.1|8125.1|8125.1|8125.1|8125.1|8125.1|8125.1|0
1653561830000|2022-05-26 10:43:50|8125.13|8125.13|8125.13|8125.13|8125.13|8125.13|8125.13|8125.13|0
1653561840000|2022-05-26 10:44:00|8125.11|8125.11|8125.11|8125.11|8125.11|8125.11|8125.11|8125.11|0
1653561850000|2022-05-26 10:44:10|8124.83|8124.83|8124.83|8124.83|8124.83|8124.83|8124.83|8124.83|0
1653561870000|2022-05-26 10:44:30|8125.11|8125.11|8125.68|8125.68|8125.68|8125.68|8125.11|8125.11|0
1653561890000|2022-05-26 10:44:50|8125.4|8125.4|8125.4|8125.4|8125.4|8125.4|8125.4|8125.4|0
1653561900000|2022-05-26 10:45:00|8125.96|8125.96|8127.09|8127.09|8127.09|8127.09|8125.96|8125.96|0
1653561930000|2022-05-26 10:45:30|8125.96|8125.96|8125.4|8125.4|8125.96|8125.96|8125.4|8125.4|0
1653561950000|2022-05-26 10:45:50|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|0
1653561960000|2022-05-26 10:46:00|8124.89|8124.89|8124.89|8124.89|8124.89|8124.89|8124.89|8124.89|0
1653561970000|2022-05-26 10:46:10|8124.92|8124.92|8124.63|8124.63|8124.92|8124.92|8124.63|8124.63|0
1653561980000|2022-05-26 10:46:20|8124.35|8124.35|8124.31|8124.31|8124.35|8124.35|8124.31|8124.31|0
1653561990000|2022-05-26 10:46:30|8124.03|8124.03|8124.03|8124.03|8124.03|8124.03|8124.03|8124.03|0
1653562020000|2022-05-26 10:47:00|8123.75|8123.75|8124.03|8124.03|8124.03|8124.03|8123.75|8123.75|0
1653562030000|2022-05-26 10:47:10|8124.31|8124.31|8125.73|8125.73|8125.73|8125.73|8124.31|8124.31|0
1653562040000|2022-05-26 10:47:20|8125.66|8125.66|8124.53|8124.53|8125.66|8125.66|8124.53|8124.53|0
1653562050000|2022-05-26 10:47:30|8125.1|8125.1|8125.1|8125.1|8125.1|8125.1|8125.1|8125.1|0
1653562060000|2022-05-26 10:47:40|8124.81|8124.81|8123.12|8123.12|8124.81|8124.81|8123.12|8123.12|0
1653562070000|2022-05-26 10:47:50|8122.83|8122.83|8124.53|8124.53|8124.53|8124.53|8122.83|8122.83|0
1653562100000|2022-05-26 10:48:20|8124.81|8124.81|8124.81|8124.81|8124.81|8124.81|8124.81|8124.81|0
1653562130000|2022-05-26 10:48:50|8124.8|8124.8|8124.28|8124.28|8124.85|8124.85|8124.28|8124.28|0
1653562150000|2022-05-26 10:49:10|8124.32|8124.32|8124.32|8124.32|8124.32|8124.32|8124.31|8124.31|0
1653562170000|2022-05-26 10:49:30|8125.45|8125.45|8125.45|8125.45|8125.45|8125.45|8125.45|8125.45|0
1653562180000|2022-05-26 10:49:40|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|0
1653562190000|2022-05-26 10:49:50|8125.45|8125.45|8125.45|8125.45|8125.45|8125.45|8125.45|8125.45|0
1653562200000|2022-05-26 10:50:00|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|8125.17|0
1653562210000|2022-05-26 10:50:10|8124.04|8124.04|8124.04|8124.04|8124.04|8124.04|8124.04|8124.04|0
1653562230000|2022-05-26 10:50:30|8124.02|8124.02|8124.3|8124.3|8124.3|8124.3|8124.02|8124.02|0
1653562240000|2022-05-26 10:50:40|8124.29|8124.29|8125.42|8125.42|8125.42|8125.42|8124.29|8124.29|0
1653562250000|2022-05-26 10:50:50|8125.98|8125.98|8124.57|8124.57|8125.98|8125.98|8124.57|8124.57|0
1653562260000|2022-05-26 10:51:00|8124.59|8124.59|8124.31|8124.31|8124.59|8124.59|8124.31|8124.31|0
1653562270000|2022-05-26 10:51:10|8125.44|8125.44|8126|8126|8126|8126|8125.44|8125.44|0
1653562310000|2022-05-26 10:51:50|8125.72|8125.72|8125.72|8125.72|8125.72|8125.72|8125.72|8125.72|0
1653562330000|2022-05-26 10:52:10|8125.66|8125.66|8125.66|8125.66|8125.66|8125.66|8125.66|8125.66|0
1653562350000|2022-05-26 10:52:30|8125.64|8125.64|8125.64|8125.64|8125.64|8125.64|8125.64|8125.64|0
1653562360000|2022-05-26 10:52:40|8125.07|8125.07|8123.94|8123.94|8125.07|8125.07|8123.94|8123.94|0
1653562370000|2022-05-26 10:52:50|8123.98|8123.98|8123.97|8123.97|8123.99|8123.99|8123.97|8123.97|0
1653562380000|2022-05-26 10:53:00|8124.01|8124.01|8124.72|8124.72|8124.72|8124.72|8124.01|8124.01|0
1653562390000|2022-05-26 10:53:10|8124.44|8124.44|8123.59|8123.59|8124.44|8124.44|8123.59|8123.59|0
1653562400000|2022-05-26 10:53:20|8123.47|8123.47|8123.47|8123.47|8123.47|8123.47|8123.47|8123.47|0
1653562430000|2022-05-26 10:53:50|8123.19|8123.19|8123.47|8123.47|8123.47|8123.47|8123.19|8123.19|0
1653562440000|2022-05-26 10:54:00|8123.75|8123.75|8123.75|8123.75|8123.75|8123.75|8123.75|8123.75|0
1653562450000|2022-05-26 10:54:10|8123.47|8123.47|8123.47|8123.47|8123.47|8123.47|8123.47|8123.47|0
1653562460000|2022-05-26 10:54:20|8123.37|8123.37|8123.39|8123.39|8123.39|8123.39|8123.37|8123.37|0
1653562470000|2022-05-26 10:54:30|8123.35|8123.35|8123.35|8123.35|8123.35|8123.35|8123.35|8123.35|0
1653562490000|2022-05-26 10:54:50|8122.22|8122.22|8119.96|8119.96|8122.22|8122.22|8119.96|8119.96|0
1653562500000|2022-05-26 10:55:00|8119.92|8119.92|8119.92|8119.92|8119.92|8119.92|8119.92|8119.92|0
1653562510000|2022-05-26 10:55:10|8121.05|8121.05|8119.92|8119.92|8121.33|8121.33|8119.92|8119.92|0
1653562520000|2022-05-26 10:55:20|8119.64|8119.64|8119.36|8119.36|8119.64|8119.64|8119.36|8119.36|0
1653562530000|2022-05-26 10:55:30|8119.34|8119.34|8119.34|8119.34|8119.34|8119.34|8119.34|8119.34|0
1653562540000|2022-05-26 10:55:40|8119.05|8119.05|8119.05|8119.05|8119.05|8119.05|8119.05|8119.05|0
1653562550000|2022-05-26 10:55:50|8119.34|8119.34|8119.34|8119.34|8119.34|8119.34|8119.34|8119.34|0
1653562560000|2022-05-26 10:56:00|8120.46|8120.46|8120.81|8120.81|8120.81|8120.81|8120.46|8120.46|0
1653562570000|2022-05-26 10:56:10|8121.94|8121.94|8121.94|8121.94|8121.94|8121.94|8121.94|8121.94|0
1653562580000|2022-05-26 10:56:20|8120.81|8120.81|8120.84|8120.84|8120.84|8120.84|8120.81|8120.81|0
1653562590000|2022-05-26 10:56:30|8120.88|8120.88|8121.23|8121.23|8121.23|8121.23|8120.88|8120.88|0
1653562600000|2022-05-26 10:56:40|8120.94|8120.94|8120.94|8120.94|8120.94|8120.94|8120.94|8120.94|0
1653562610000|2022-05-26 10:56:50|8121.23|8121.23|8120.98|8120.98|8121.26|8121.26|8120.98|8120.98|0
1653562620000|2022-05-26 10:57:00|8121|8121|8121|8121|8121|8121|8121|8121|0
1653562630000|2022-05-26 10:57:10|8121.04|8121.04|8121.1|8121.1|8121.1|8121.1|8121.04|8121.04|0
1653562640000|2022-05-26 10:57:20|8121.04|8121.04|8122.45|8122.45|8122.73|8122.73|8121.04|8121.04|0
1653562650000|2022-05-26 10:57:30|8122.52|8122.52|8121.39|8121.39|8122.52|8122.52|8121.39|8121.39|0
1653562660000|2022-05-26 10:57:40|8121.96|8121.96|8121.37|8121.37|8121.96|8121.96|8121.37|8121.37|0
1653562680000|2022-05-26 10:58:00|8120.25|8120.25|8119.96|8119.96|8120.25|8120.25|8119.96|8119.96|0
1653562690000|2022-05-26 10:58:10|8119.68|8119.68|8119.4|8119.4|8119.68|8119.68|8119.4|8119.4|0
1653562720000|2022-05-26 10:58:40|8118.27|8118.27|8117.98|8117.98|8118.27|8118.27|8117.98|8117.98|0
1653562730000|2022-05-26 10:58:50|8117.97|8117.97|8117.97|8117.97|8117.97|8117.97|8117.69|8117.69|0
1653562740000|2022-05-26 10:59:00|8119.1|8119.1|8120.23|8120.23|8120.23|8120.23|8119.1|8119.1|0
1653562760000|2022-05-26 10:59:20|8120.19|8120.19|8120.19|8120.19|8120.19|8120.19|8120.19|8120.19|0
1653562770000|2022-05-26 10:59:30|8120.17|8120.17|8119.55|8119.55|8120.17|8120.17|8119.55|8119.55|0
1653562780000|2022-05-26 10:59:40|8119.83|8119.83|8119.83|8119.83|8119.83|8119.83|8119.83|8119.83|0
1653562790000|2022-05-26 10:59:50|8119.77|8119.77|8119.77|8119.77|8119.77|8119.77|8119.77|8119.77|0
1653562800000|2022-05-26 11:00:00|8119.49|8119.49|8118.64|8118.64|8119.49|8119.49|8118.64|8118.64|0
1653562810000|2022-05-26 11:00:10|8119.77|8119.77|8117.51|8117.51|8119.77|8119.77|8117.51|8117.51|0
1653562830000|2022-05-26 11:00:30|8117.44|8117.44|8116.3|8116.3|8117.44|8117.44|8116.3|8116.3|0
1653562860000|2022-05-26 11:01:00|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|8116.02|0
1653562870000|2022-05-26 11:01:10|8116.3|8116.3|8116.02|8116.02|8116.3|8116.3|8116.02|8116.02|0
1653562880000|2022-05-26 11:01:20|8116.3|8116.3|8116.02|8116.02|8116.3|8116.3|8116.02|8116.02|0
1653562890000|2022-05-26 11:01:30|8116.03|8116.03|8116.05|8116.05|8116.05|8116.05|8116.03|8116.03|0
1653562900000|2022-05-26 11:01:40|8116.13|8116.13|8117.56|8117.56|8117.56|8117.56|8116.13|8116.13|0
1653562910000|2022-05-26 11:01:50|8117.54|8117.54|8119.27|8119.27|8119.27|8119.27|8117.54|8117.54|0
1653562920000|2022-05-26 11:02:00|8120.4|8120.4|8120.5|8120.5|8120.5|8120.5|8120.4|8120.4|0
1653562940000|2022-05-26 11:02:20|8121.07|8121.07|8121.09|8121.09|8121.09|8121.09|8121.07|8121.07|0
1653562950000|2022-05-26 11:02:30|8120.81|8120.81|8120.86|8120.86|8120.86|8120.86|8120.81|8120.81|0
1653562960000|2022-05-26 11:02:40|8120.29|8120.29|8121.14|8121.14|8121.42|8121.42|8120.29|8120.29|0
1653562970000|2022-05-26 11:02:50|8121.16|8121.16|8122.85|8122.85|8122.85|8122.85|8120.03|8120.03|0
1653562980000|2022-05-26 11:03:00|8123.42|8123.42|8123.99|8123.99|8123.99|8123.99|8123.42|8123.42|0
1653563000000|2022-05-26 11:03:20|8124.01|8124.01|8123.81|8123.81|8124.01|8124.01|8123.72|8123.72|0
1653563010000|2022-05-26 11:03:30|8124.09|8124.09|8123.76|8123.76|8124.09|8124.09|8123.76|8123.76|0
1653563020000|2022-05-26 11:03:40|8123.72|8123.72|8124.03|8124.03|8124.03|8124.03|8123.72|8123.72|0
1653563040000|2022-05-26 11:04:00|8123.75|8123.75|8124.03|8124.03|8124.03|8124.03|8123.75|8123.75|0
1653563090000|2022-05-26 11:04:50|8124.32|8124.32|8124.32|8124.32|8124.32|8124.32|8124.32|8124.32|0
1653563100000|2022-05-26 11:05:00|8124.35|8124.35|8124.07|8124.07|8124.35|8124.35|8124.07|8124.07|0
1653563120000|2022-05-26 11:05:20|8123.79|8123.79|8123.79|8123.79|8123.79|8123.79|8123.79|8123.79|0
1653563130000|2022-05-26 11:05:30|8123.5|8123.5|8120.68|8120.68|8123.5|8123.5|8120.68|8120.68|0
1653563150000|2022-05-26 11:05:50|8120.96|8120.96|8122.09|8122.09|8122.09|8122.09|8120.96|8120.96|0
1653563160000|2022-05-26 11:06:00|8121.81|8121.81|8121.78|8121.78|8121.81|8121.81|8121.77|8121.77|0
1653563170000|2022-05-26 11:06:10|8120.7|8120.7|8120.94|8120.94|8120.94|8120.94|8119.53|8119.53|0
1653563180000|2022-05-26 11:06:20|8119.53|8119.53|8117.83|8117.83|8119.53|8119.53|8117.83|8117.83|0
1653563190000|2022-05-26 11:06:30|8117.55|8117.55|8117.26|8117.26|8117.55|8117.55|8116.13|8116.13|0
1653563200000|2022-05-26 11:06:40|8116.98|8116.98|8116.98|8116.98|8116.98|8116.98|8116.98|8116.98|0
1653563210000|2022-05-26 11:06:50|8114.72|8114.72|8115.31|8115.31|8115.31|8115.31|8114.72|8114.72|0
1653563220000|2022-05-26 11:07:00|8116.44|8116.44|8115.59|8115.59|8116.44|8116.44|8115.59|8115.59|0
1653563230000|2022-05-26 11:07:10|8114.46|8114.46|8114.75|8114.75|8114.75|8114.75|8114.46|8114.46|0
1653563240000|2022-05-26 11:07:20|8114.85|8114.85|8114.85|8114.85|8115.13|8115.13|8114.85|8114.85|0
1653563250000|2022-05-26 11:07:30|8114.89|8114.89|8114.89|8114.89|8114.89|8114.89|8114.89|8114.89|0
1653563270000|2022-05-26 11:07:50|8115.45|8115.45|8116.3|8116.3|8117.15|8117.15|8115.45|8115.45|0
1653563280000|2022-05-26 11:08:00|8115.17|8115.17|8114.89|8114.89|8115.74|8115.74|8114.89|8114.89|0
1653563290000|2022-05-26 11:08:10|8113.76|8113.76|8115.17|8115.17|8115.17|8115.17|8113.76|8113.76|0
1653563310000|2022-05-26 11:08:30|8114.6|8114.6|8113.75|8113.75|8114.6|8114.6|8113.75|8113.75|0
1653563320000|2022-05-26 11:08:40|8112.63|8112.63|8112.63|8112.63|8112.63|8112.63|8112.63|8112.63|0
1653563340000|2022-05-26 11:09:00|8112.91|8112.91|8113.14|8113.14|8113.14|8113.14|8112.86|8112.86|0
1653563350000|2022-05-26 11:09:10|8113.43|8113.43|8113.43|8113.43|8113.43|8113.43|8113.43|8113.43|0
1653563370000|2022-05-26 11:09:30|8112.3|8112.3|8111.17|8111.17|8112.3|8112.3|8111.17|8111.17|0
1653563380000|2022-05-26 11:09:40|8110.04|8110.04|8111.17|8111.17|8111.17|8111.17|8110.04|8110.04|0
1653563390000|2022-05-26 11:09:50|8112.3|8112.3|8112.3|8112.3|8112.3|8112.3|8112.3|8112.3|0
1653563400000|2022-05-26 11:10:00|8112.58|8112.58|8112.86|8112.86|8112.86|8112.86|8112.58|8112.58|0
1653563420000|2022-05-26 11:10:20|8112.94|8112.94|8112.94|8112.94|8112.94|8112.94|8112.94|8112.94|0
1653563430000|2022-05-26 11:10:30|8114.07|8114.07|8114.03|8114.03|8114.07|8114.07|8114.03|8114.03|0
1653563440000|2022-05-26 11:10:40|8113.46|8113.46|8113.18|8113.18|8113.46|8113.46|8113.18|8113.18|0
1653563460000|2022-05-26 11:11:00|8113.46|8113.46|8113.46|8113.46|8113.46|8113.46|8113.46|8113.46|0
1653563470000|2022-05-26 11:11:10|8113.41|8113.41|8111.72|8111.72|8113.41|8113.41|8111.72|8111.72|0
1653563480000|2022-05-26 11:11:20|8111.67|8111.67|8111.67|8111.67|8111.67|8111.67|8111.67|8111.67|0
1653563490000|2022-05-26 11:11:30|8112.23|8112.23|8112.8|8112.8|8112.8|8112.8|8112.23|8112.23|0
1653563510000|2022-05-26 11:11:50|8112.23|8112.23|8112.2|8112.2|8112.23|8112.23|8112.2|8112.2|0
1653563530000|2022-05-26 11:12:10|8112.76|8112.76|8112.48|8112.48|8112.76|8112.76|8112.48|8112.48|0
1653563540000|2022-05-26 11:12:20|8112.76|8112.76|8113.05|8113.05|8113.05|8113.05|8112.76|8112.76|0
1653563550000|2022-05-26 11:12:30|8114.18|8114.18|8115.02|8115.02|8115.59|8115.59|8114.18|8114.18|0
1653563560000|2022-05-26 11:12:40|8114.74|8114.74|8114.74|8114.74|8114.74|8114.74|8114.46|8114.46|0
1653563570000|2022-05-26 11:12:50|8113.61|8113.61|8113.61|8113.61|8113.61|8113.61|8113.61|8113.61|0
1653563580000|2022-05-26 11:13:00|8113.33|8113.33|8113.33|8113.33|8113.33|8113.33|8113.33|8113.33|0
1653563600000|2022-05-26 11:13:20|8114.46|8114.46|8115.02|8115.02|8115.02|8115.02|8114.46|8114.46|0
1653563610000|2022-05-26 11:13:30|8115.31|8115.31|8115.31|8115.31|8115.31|8115.31|8115.31|8115.31|0
1653563630000|2022-05-26 11:13:50|8115.02|8115.02|8114.74|8114.74|8115.02|8115.02|8114.74|8114.74|0
1653563640000|2022-05-26 11:14:00|8115.02|8115.02|8115.02|8115.02|8115.02|8115.02|8115.02|8115.02|0
1653563650000|2022-05-26 11:14:10|8115.06|8115.06|8115.06|8115.06|8115.06|8115.06|8115.06|8115.06|0
1653563660000|2022-05-26 11:14:20|8116.19|8116.19|8116.19|8116.19|8116.47|8116.47|8116.19|8116.19|0
1653563670000|2022-05-26 11:14:30|8115.62|8115.62|8115.62|8115.62|8115.62|8115.62|8115.62|8115.62|0
1653563680000|2022-05-26 11:14:40|8115.91|8115.91|8116.95|8116.95|8117.03|8117.03|8115.91|8115.91|0
1653563710000|2022-05-26 11:15:10|8116.97|8116.97|8116.95|8116.95|8116.97|8116.97|8116.95|8116.95|0
1653563720000|2022-05-26 11:15:20|8116.38|8116.38|8115.25|8115.25|8116.38|8116.38|8115.25|8115.25|0
1653563730000|2022-05-26 11:15:30|8115.54|8115.54|8115.82|8115.82|8115.82|8115.82|8114.13|8114.13|0
1653563740000|2022-05-26 11:15:40|8115.78|8115.78|8115.75|8115.75|8115.78|8115.78|8115.75|8115.75|0
1653563760000|2022-05-26 11:16:00|8116.03|8116.03|8117.73|8117.73|8117.73|8117.73|8116.03|8116.03|0
1653563770000|2022-05-26 11:16:10|8117.71|8117.71|8118|8118|8118|8118|8117.71|8117.71|0
1653563780000|2022-05-26 11:16:20|8117.71|8117.71|8118|8118|8118|8118|8117.71|8117.71|0
1653563790000|2022-05-26 11:16:30|8118.28|8118.28|8118|8118|8118.28|8118.28|8118|8118|0
1653563810000|2022-05-26 11:16:50|8118.28|8118.28|8118.56|8118.56|8118.56|8118.56|8118.28|8118.28|0
1653563840000|2022-05-26 11:17:20|8117.15|8117.15|8116.59|8116.59|8117.15|8117.15|8116.31|8116.31|0
1653563850000|2022-05-26 11:17:30|8116.02|8116.02|8117.15|8117.15|8117.15|8117.15|8116.02|8116.02|0
1653563870000|2022-05-26 11:17:50|8117.43|8117.43|8117.72|8117.72|8117.72|8117.72|8117.43|8117.43|0
1653563890000|2022-05-26 11:18:10|8118|8118|8118|8118|8118|8118|8118|8118|0
1653563900000|2022-05-26 11:18:20|8118.28|8118.28|8118.28|8118.28|8118.28|8118.28|8118.28|8118.28|0
1653563920000|2022-05-26 11:18:40|8118.57|8118.57|8118.57|8118.57|8118.57|8118.57|8118.28|8118.28|0
1653563930000|2022-05-26 11:18:50|8119.7|8119.7|8119.7|8119.7|8119.7|8119.7|8119.7|8119.7|0
1653563940000|2022-05-26 11:19:00|8119.41|8119.41|8119.08|8119.08|8119.41|8119.41|8119.08|8119.08|0
1653563960000|2022-05-26 11:19:20|8119.65|8119.65|8119.93|8119.93|8119.93|8119.93|8119.65|8119.65|0
1653563970000|2022-05-26 11:19:30|8120.21|8120.21|8120.21|8120.21|8120.21|8120.21|8120.21|8120.21|0
1653563980000|2022-05-26 11:19:40|8119.65|8119.65|8119.36|8119.36|8119.65|8119.65|8119.36|8119.36|0
1653563990000|2022-05-26 11:19:50|8118.24|8118.24|8118.24|8118.24|8118.24|8118.24|8118.24|8118.24|0
1653564000000|2022-05-26 11:20:00|8118.26|8118.26|8118.3|8118.3|8118.3|8118.3|8118.26|8118.26|0
1653564010000|2022-05-26 11:20:10|8118.01|8118.01|8116.32|8116.32|8118.01|8118.01|8116.32|8116.32|0
1653564040000|2022-05-26 11:20:40|8115.19|8115.19|8116.32|8116.32|8116.32|8116.32|8115.19|8115.19|0
1653564050000|2022-05-26 11:20:50|8116.36|8116.36|8116.38|8116.38|8116.38|8116.38|8116.36|8116.36|0
1653564060000|2022-05-26 11:21:00|8116.39|8116.39|8117.98|8117.98|8117.98|8117.98|8116.39|8116.39|0
1653564070000|2022-05-26 11:21:10|8118.55|8118.55|8118.55|8118.55|8118.55|8118.55|8118.55|8118.55|0
1653564090000|2022-05-26 11:21:30|8120.81|8120.81|8120.81|8120.81|8120.81|8120.81|8120.81|8120.81|0
1653564100000|2022-05-26 11:21:40|8120.75|8120.75|8120.75|8120.75|8120.75|8120.75|8120.75|8120.75|0
1653564110000|2022-05-26 11:21:50|8119.62|8119.62|8119.62|8119.62|8119.62|8119.62|8119.62|8119.62|0
1653564120000|2022-05-26 11:22:00|8119.9|8119.9|8119.94|8119.94|8119.94|8119.94|8119.9|8119.9|0
1653564130000|2022-05-26 11:22:10|8119.93|8119.93|8119.93|8119.93|8119.93|8119.93|8119.93|8119.93|0
1653564140000|2022-05-26 11:22:20|8119.89|8119.89|8119.89|8119.89|8119.89|8119.89|8119.89|8119.89|0
1653564150000|2022-05-26 11:22:30|8120.18|8120.18|8120.18|8120.18|8120.18|8120.18|8120.18|8120.18|0
1653564160000|2022-05-26 11:22:40|8120.46|8120.46|8120.46|8120.46|8120.46|8120.46|8120.46|8120.46|0
1653564170000|2022-05-26 11:22:50|8120.74|8120.74|8121.87|8121.87|8121.87|8121.87|8120.74|8120.74|0
1653564180000|2022-05-26 11:23:00|8122.16|8122.16|8120.46|8120.46|8122.16|8122.16|8120.46|8120.46|0
1653564190000|2022-05-26 11:23:10|8120.47|8120.47|8121.33|8121.33|8121.33|8121.33|8120.2|8120.2|0
1653564200000|2022-05-26 11:23:20|8121.62|8121.62|8121.62|8121.62|8121.62|8121.62|8121.62|8121.62|0
1653564210000|2022-05-26 11:23:30|8121.33|8121.33|8121.37|8121.37|8121.37|8121.37|8121.05|8121.05|0
1653564230000|2022-05-26 11:23:50|8121.66|8121.66|8121.94|8121.94|8121.94|8121.94|8121.66|8121.66|0
1653564250000|2022-05-26 11:24:10|8122.01|8122.01|8122.01|8122.01|8122.01|8122.01|8122.01|8122.01|0
1653564260000|2022-05-26 11:24:20|8123.14|8123.14|8122.29|8122.29|8123.14|8123.14|8122.29|8122.29|0
1653564270000|2022-05-26 11:24:30|8122.86|8122.86|8121.74|8121.74|8122.86|8122.86|8121.73|8121.73|0
1653564280000|2022-05-26 11:24:40|8121.76|8121.76|8121.75|8121.75|8121.76|8121.76|8121.75|8121.75|0
1653564290000|2022-05-26 11:24:50|8121.71|8121.71|8121.69|8121.69|8121.71|8121.71|8121.68|8121.68|0
1653564300000|2022-05-26 11:25:00|8121.4|8121.4|8119.15|8119.15|8121.4|8121.4|8119.15|8119.15|0
1653564310000|2022-05-26 11:25:10|8119.43|8119.43|8120.28|8120.28|8120.28|8120.28|8119.15|8119.15|0
1653564320000|2022-05-26 11:25:20|8120.29|8120.29|8120.29|8120.29|8120.29|8120.29|8120.29|8120.29|0
1653564330000|2022-05-26 11:25:30|8119.16|8119.16|8119.16|8119.16|8119.16|8119.16|8119.16|8119.16|0
1653564340000|2022-05-26 11:25:40|8119.44|8119.44|8118.59|8118.59|8119.44|8119.44|8118.59|8118.59|0
1653564350000|2022-05-26 11:25:50|8118.88|8118.88|8116.9|8116.9|8118.88|8118.88|8116.9|8116.9|0
1653564360000|2022-05-26 11:26:00|8117.46|8117.46|8116.33|8116.33|8117.46|8117.46|8115.2|8115.2|0
1653564370000|2022-05-26 11:26:10|8116.05|8116.05|8116.05|8116.05|8116.05|8116.05|8116.05|8116.05|0
1653564390000|2022-05-26 11:26:30|8117.18|8117.18|8117.18|8117.18|8117.18|8117.18|8117.18|8117.18|0
1653564400000|2022-05-26 11:26:40|8118.03|8118.03|8117.96|8117.96|8118.03|8118.03|8117.96|8117.96|0
1653564410000|2022-05-26 11:26:50|8119.09|8119.09|8119.09|8119.09|8119.09|8119.09|8119.09|8119.09|0
1653564420000|2022-05-26 11:27:00|8118.52|8118.52|8117.39|8117.39|8118.52|8118.52|8117.39|8117.39|0
1653564450000|2022-05-26 11:27:30|8116.26|8116.26|8116.26|8116.26|8116.26|8116.26|8116.26|8116.26|0
1653564470000|2022-05-26 11:27:50|8116.55|8116.55|8112.47|8112.47|8116.55|8116.55|8112.47|8112.47|0
1653564480000|2022-05-26 11:28:00|8112.19|8112.19|8112.19|8112.19|8112.19|8112.19|8112.19|8112.19|0
1653564490000|2022-05-26 11:28:10|8112.25|8112.25|8113.26|8113.26|8113.37|8113.37|8112.25|8112.25|0
1653564500000|2022-05-26 11:28:20|8113.21|8113.21|8110.95|8110.95|8113.21|8113.21|8110.95|8110.95|0
1653564510000|2022-05-26 11:28:30|8111.52|8111.52|8111.52|8111.52|8111.52|8111.52|8111.52|8111.52|0
1653564520000|2022-05-26 11:28:40|8112.08|8112.08|8114.58|8114.58|8114.62|8114.62|8112.08|8112.08|0
1653564530000|2022-05-26 11:28:50|8114.51|8114.51|8112.78|8112.78|8114.51|8114.51|8112.78|8112.78|0
1653564540000|2022-05-26 11:29:00|8113.06|8113.06|8109.38|8109.38|8113.35|8113.35|8109.38|8109.38|0
1653564550000|2022-05-26 11:29:10|8107.13|8107.13|8099.34|8099.34|8107.13|8107.13|8095.13|8095.13|0
1653564560000|2022-05-26 11:29:20|8101.32|8101.32|8095.92|8095.92|8101.32|8101.32|8095.35|8095.35|0
1653564570000|2022-05-26 11:29:30|8094.79|8094.79|8089.99|8089.99|8094.79|8094.79|8089.14|8089.14|0
1653564580000|2022-05-26 11:29:40|8088.29|8088.29|8082.24|8082.24|8088.29|8088.29|8080.26|8080.26|0
1653564590000|2022-05-26 11:29:50|8081.39|8081.39|8081.03|8081.03|8082.16|8082.16|8078.78|8078.78|0
1653564600000|2022-05-26 11:30:00|8081.07|8081.07|8083.9|8083.9|8084.75|8084.75|8077.42|8077.42|0
1653564610000|2022-05-26 11:30:10|8084.75|8084.75|8090.12|8090.12|8091.24|8091.24|8084.75|8084.75|0
1653564620000|2022-05-26 11:30:20|8091.24|8091.24|8094.4|8094.4|8094.4|8094.4|8091.24|8091.24|0
1653564630000|2022-05-26 11:30:30|8093.27|8093.27|8094.7|8094.7|8094.7|8094.7|8091.31|8091.31|0
1653564640000|2022-05-26 11:30:40|8095.27|8095.27|8099.79|8099.79|8100.36|8100.36|8095.27|8095.27|0
1653564650000|2022-05-26 11:30:50|8100.36|8100.36|8093.85|8093.85|8100.36|8100.36|8093.28|8093.28|0
1653564660000|2022-05-26 11:31:00|8094.98|8094.98|8092.72|8092.72|8094.98|8094.98|8090.75|8090.75|0
1653564670000|2022-05-26 11:31:10|8093|8093|8093.15|8093.15|8093.72|8093.72|8093|8093|0
1653564690000|2022-05-26 11:31:30|8092.02|8092.02|8090.89|8090.89|8092.02|8092.02|8090.89|8090.89|0
1653564700000|2022-05-26 11:31:40|8090.32|8090.32|8087.5|8087.5|8090.89|8090.89|8087.5|8087.5|0
1653564710000|2022-05-26 11:31:50|8087.22|8087.22|8087.22|8087.22|8087.22|8087.22|8086.93|8086.93|0
1653564720000|2022-05-26 11:32:00|8086.93|8086.93|8084.16|8084.16|8086.93|8086.93|8084.09|8084.09|0
1653564730000|2022-05-26 11:32:10|8085.29|8085.29|8084.16|8084.16|8085.29|8085.29|8084.16|8084.16|0
1653564740000|2022-05-26 11:32:20|8083.03|8083.03|8080.21|8080.21|8083.03|8083.03|8080.21|8080.21|0
1653564750000|2022-05-26 11:32:30|8081.34|8081.34|8081.32|8081.32|8081.34|8081.34|8081.32|8081.32|0
1653564760000|2022-05-26 11:32:40|8081.6|8081.6|8081.6|8081.6|8081.6|8081.6|8081.6|8081.6|0
1653564770000|2022-05-26 11:32:50|8082.73|8082.73|8082.73|8082.73|8082.73|8082.73|8082.73|8082.73|0
1653564780000|2022-05-26 11:33:00|8081.6|8081.6|8082.73|8082.73|8082.73|8082.73|8081.6|8081.6|0
1653564790000|2022-05-26 11:33:10|8083.86|8083.86|8083.86|8083.86|8083.86|8083.86|8083.86|8083.86|0
1653564800000|2022-05-26 11:33:20|8084.14|8084.14|8087.82|8087.82|8087.82|8087.82|8084.14|8084.14|0
1653564810000|2022-05-26 11:33:30|8086.97|8086.97|8086.06|8086.06|8087.53|8087.53|8085.78|8085.78|0
1653564820000|2022-05-26 11:33:40|8085.21|8085.21|8083.81|8083.81|8085.21|8085.21|8082.39|8082.39|0
1653564840000|2022-05-26 11:34:00|8083.52|8083.52|8083.52|8083.52|8083.52|8083.52|8083.52|8083.52|0
1653564850000|2022-05-26 11:34:10|8083.5|8083.5|8082.09|8082.09|8083.5|8083.5|8082.09|8082.09|0
1653564860000|2022-05-26 11:34:20|8080.11|8080.11|8080.68|8080.68|8081.24|8081.24|8080.11|8080.11|0
1653564870000|2022-05-26 11:34:30|8081.8|8081.8|8082.92|8082.92|8082.94|8082.94|8081.8|8081.8|0
1653564880000|2022-05-26 11:34:40|8082.35|8082.35|8080.04|8080.04|8082.35|8082.35|8080.04|8080.04|0
1653564890000|2022-05-26 11:34:50|8081.17|8081.17|8081.45|8081.45|8081.45|8081.45|8081.17|8081.17|0
1653564900000|2022-05-26 11:35:00|8081.48|8081.48|8077.84|8077.84|8082.08|8082.08|8077.56|8077.56|0
1653564910000|2022-05-26 11:35:10|8077.56|8077.56|8077.56|8077.56|8077.56|8077.56|8077.56|8077.56|0
1653564920000|2022-05-26 11:35:20|8079.82|8079.82|8077.25|8077.25|8079.82|8079.82|8077.25|8077.25|0
1653564930000|2022-05-26 11:35:30|8076.12|8076.12|8075.76|8075.76|8076.12|8076.12|8075.76|8075.76|0
1653564940000|2022-05-26 11:35:40|8076.89|8076.89|8075.76|8075.76|8076.89|8076.89|8075.76|8075.76|0
1653564950000|2022-05-26 11:35:50|8075.47|8075.47|8075.47|8075.47|8075.47|8075.47|8075.47|8075.47|0
1653564960000|2022-05-26 11:36:00|8073.77|8073.77|8072.92|8072.92|8074.62|8074.62|8072.92|8072.92|0
1653564970000|2022-05-26 11:36:10|8073.49|8073.49|8074.06|8074.06|8074.06|8074.06|8073.49|8073.49|0
1653564980000|2022-05-26 11:36:20|8074.08|8074.08|8074.37|8074.37|8074.93|8074.93|8074.08|8074.08|0
1653564990000|2022-05-26 11:36:30|8073.8|8073.8|8073.23|8073.23|8073.8|8073.8|8073.23|8073.23|0
1653565000000|2022-05-26 11:36:40|8073.52|8073.52|8074.64|8074.64|8074.64|8074.64|8073.52|8073.52|0
1653565010000|2022-05-26 11:36:50|8074.36|8074.36|8070.96|8070.96|8074.36|8074.36|8070.68|8070.68|0
1653565020000|2022-05-26 11:37:00|8070.99|8070.99|8072.12|8072.12|8072.12|8072.12|8070.99|8070.99|0
1653565030000|2022-05-26 11:37:10|8071.84|8071.84|8073.54|8073.54|8073.54|8073.54|8071.84|8071.84|0
1653565040000|2022-05-26 11:37:20|8073.5|8073.5|8072.93|8072.93|8073.5|8073.5|8072.93|8072.93|0
1653565050000|2022-05-26 11:37:30|8073.21|8073.21|8073.52|8073.52|8073.52|8073.52|8073.21|8073.21|0
1653565060000|2022-05-26 11:37:40|8073.8|8073.8|8076.46|8076.46|8076.46|8076.46|8073.8|8073.8|0
1653565070000|2022-05-26 11:37:50|8077.59|8077.59|8077.59|8077.59|8077.59|8077.59|8077.59|8077.59|0
1653565080000|2022-05-26 11:38:00|8077.61|8077.61|8077.61|8077.61|8077.61|8077.61|8077.61|8077.61|0
1653565090000|2022-05-26 11:38:10|8078.74|8078.74|8079.3|8079.3|8079.3|8079.3|8078.74|8078.74|0
1653565100000|2022-05-26 11:38:20|8079.32|8079.32|8078.77|8078.77|8080.44|8080.44|8078.75|8078.75|0
1653565110000|2022-05-26 11:38:30|8079.9|8079.9|8080.19|8080.19|8080.19|8080.19|8079.9|8079.9|0
1653565120000|2022-05-26 11:38:40|8080.26|8080.26|8080.24|8080.24|8080.26|8080.26|8080.24|8080.24|0
1653565130000|2022-05-26 11:38:50|8080.29|8080.29|8080.57|8080.57|8080.57|8080.57|8080.29|8080.29|0
1653565140000|2022-05-26 11:39:00|8081.7|8081.7|8081.69|8081.69|8081.7|8081.7|8081.69|8081.69|0
1653565150000|2022-05-26 11:39:10|8082.82|8082.82|8083.68|8083.68|8083.68|8083.68|8082.79|8082.79|0
1653565160000|2022-05-26 11:39:20|8083.4|8083.4|8083.66|8083.66|8083.66|8083.66|8083.37|8083.37|0
1653565170000|2022-05-26 11:39:30|8083.7|8083.7|8083.7|8083.7|8083.7|8083.7|8083.7|8083.7|0
1653565180000|2022-05-26 11:39:40|8083.6|8083.6|8083.66|8083.66|8083.66|8083.66|8083.6|8083.6|0
1653565210000|2022-05-26 11:40:10|8083.37|8083.37|8083.37|8083.37|8083.37|8083.37|8083.37|8083.37|0
1653565230000|2022-05-26 11:40:30|8084.5|8084.5|8085.35|8085.35|8085.35|8085.35|8084.5|8084.5|0
1653565240000|2022-05-26 11:40:40|8085.44|8085.44|8085.46|8085.46|8085.46|8085.46|8085.44|8085.44|0
1653565250000|2022-05-26 11:40:50|8085.44|8085.44|8085.31|8085.31|8085.44|8085.44|8085.29|8085.29|0
1653565260000|2022-05-26 11:41:00|8085.59|8085.59|8086.98|8086.98|8086.98|8086.98|8085.28|8085.28|0
1653565270000|2022-05-26 11:41:10|8086.99|8086.99|8089.25|8089.25|8089.25|8089.25|8086.99|8086.99|0
1653565280000|2022-05-26 11:41:20|8089.82|8089.82|8089.25|8089.25|8089.82|8089.82|8089.25|8089.25|0
1653565300000|2022-05-26 11:41:40|8090.95|8090.95|8092.93|8092.93|8092.93|8092.93|8090.95|8090.95|0
1653565310000|2022-05-26 11:41:50|8093.5|8093.5|8096.07|8096.07|8096.07|8096.07|8092.93|8092.93|0
1653565320000|2022-05-26 11:42:00|8095.5|8095.5|8096.91|8096.91|8097.19|8097.19|8094.93|8094.93|0
1653565340000|2022-05-26 11:42:20|8096.94|8096.94|8095.81|8095.81|8097.23|8097.23|8095.81|8095.81|0
1653565350000|2022-05-26 11:42:30|8094.68|8094.68|8095.81|8095.81|8095.81|8095.81|8094.4|8094.4|0
1653565360000|2022-05-26 11:42:40|8096.94|8096.94|8097.23|8097.23|8097.23|8097.23|8096.94|8096.94|0
1653565370000|2022-05-26 11:42:50|8098.35|8098.35|8098.07|8098.07|8098.35|8098.35|8098.07|8098.07|0
1653565380000|2022-05-26 11:43:00|8098.35|8098.35|8098.35|8098.35|8098.35|8098.35|8098.35|8098.35|0
1653565390000|2022-05-26 11:43:10|8097.23|8097.23|8099.48|8099.48|8099.48|8099.48|8097.23|8097.23|0
1653565400000|2022-05-26 11:43:20|8099.2|8099.2|8099.2|8099.2|8099.2|8099.2|8099.2|8099.2|0
1653565410000|2022-05-26 11:43:30|8100.05|8100.05|8099.71|8099.71|8100.05|8100.05|8099.71|8099.71|0
1653565420000|2022-05-26 11:43:40|8099.43|8099.43|8099.43|8099.43|8099.43|8099.43|8099.43|8099.43|0
1653565430000|2022-05-26 11:43:50|8099.36|8099.36|8099.36|8099.36|8099.36|8099.36|8099.36|8099.36|0
1653565440000|2022-05-26 11:44:00|8099.32|8099.32|8099.6|8099.6|8099.6|8099.6|8099.32|8099.32|0
1653565460000|2022-05-26 11:44:20|8099.54|8099.54|8099.57|8099.57|8099.57|8099.57|8099.54|8099.54|0
1653565470000|2022-05-26 11:44:30|8098.44|8098.44|8099.57|8099.57|8099.57|8099.57|8098.44|8098.44|0
1653565480000|2022-05-26 11:44:40|8099.59|8099.59|8099.59|8099.59|8099.59|8099.59|8099.59|8099.59|0
1653565490000|2022-05-26 11:44:50|8099.87|8099.87|8100.44|8100.44|8100.44|8100.44|8099.87|8099.87|0
1653565510000|2022-05-26 11:45:10|8100.52|8100.52|8100.29|8100.29|8100.59|8100.59|8100.29|8100.29|0
1653565520000|2022-05-26 11:45:20|8100.58|8100.58|8103.4|8103.4|8103.4|8103.4|8100.58|8100.58|0
1653565530000|2022-05-26 11:45:30|8103.97|8103.97|8104.05|8104.05|8104.05|8104.05|8103.97|8103.97|0
1653565540000|2022-05-26 11:45:40|8104.12|8104.12|8105.32|8105.32|8105.37|8105.37|8104.12|8104.12|0
1653565550000|2022-05-26 11:45:50|8104.19|8104.19|8104.19|8104.19|8104.19|8104.19|8104.19|8104.19|0
1653565560000|2022-05-26 11:46:00|8106.45|8106.45|8108.22|8108.22|8108.22|8108.22|8106.45|8106.45|0
1653565570000|2022-05-26 11:46:10|8109.35|8109.35|8108.79|8108.79|8109.35|8109.35|8108.22|8108.22|0
1653565580000|2022-05-26 11:46:20|8109.92|8109.92|8111.07|8111.07|8111.07|8111.07|8109.92|8109.92|0
1653565590000|2022-05-26 11:46:30|8111.1|8111.1|8111.18|8111.18|8111.18|8111.18|8111.1|8111.1|0
1653565610000|2022-05-26 11:46:50|8110.89|8110.89|8110.33|8110.33|8110.89|8110.89|8110.33|8110.33|0
1653565620000|2022-05-26 11:47:00|8111.46|8111.46|8109.2|8109.2|8111.46|8111.46|8109.2|8109.2|0
1653565630000|2022-05-26 11:47:10|8109.22|8109.22|8110.35|8110.35|8110.35|8110.35|8109.22|8109.22|0
1653565640000|2022-05-26 11:47:20|8110.64|8110.64|8110.07|8110.07|8110.92|8110.92|8110.07|8110.07|0
1653565650000|2022-05-26 11:47:30|8110.1|8110.1|8110.69|8110.69|8110.71|8110.71|8110.1|8110.1|0
1653565660000|2022-05-26 11:47:40|8111.26|8111.26|8113.78|8113.78|8113.78|8113.78|8111.26|8111.26|0
1653565670000|2022-05-26 11:47:50|8113.87|8113.87|8115.69|8115.69|8115.69|8115.69|8113.87|8113.87|0
1653565690000|2022-05-26 11:48:10|8115.97|8115.97|8116.26|8116.26|8116.26|8116.26|8115.97|8115.97|0
1653565700000|2022-05-26 11:48:20|8115.13|8115.13|8116.54|8116.54|8116.54|8116.54|8115.13|8115.13|0
1653565710000|2022-05-26 11:48:30|8115.97|8115.97|8115.97|8115.97|8115.97|8115.97|8115.97|8115.97|0
1653565720000|2022-05-26 11:48:40|8115.96|8115.96|8115.93|8115.93|8115.96|8115.96|8115.93|8115.93|0
1653565730000|2022-05-26 11:48:50|8116.78|8116.78|8117.07|8117.07|8117.35|8117.35|8116.78|8116.78|0
1653565740000|2022-05-26 11:49:00|8116.78|8116.78|8115.66|8115.66|8116.78|8116.78|8115.66|8115.66|0
1653565750000|2022-05-26 11:49:10|8114.53|8114.53|8114.53|8114.53|8114.53|8114.53|8114.53|8114.53|0
1653565770000|2022-05-26 11:49:30|8114.81|8114.81|8114.84|8114.84|8114.84|8114.84|8114.81|8114.81|0
1653565780000|2022-05-26 11:49:40|8113.99|8113.99|8113.99|8113.99|8113.99|8113.99|8113.99|8113.99|0
1653565820000|2022-05-26 11:50:20|8111.73|8111.73|8113.96|8113.96|8113.96|8113.96|8111.73|8111.73|0
1653565840000|2022-05-26 11:50:40|8113.9|8113.9|8114.18|8114.18|8114.18|8114.18|8113.62|8113.62|0
1653565850000|2022-05-26 11:50:50|8114.47|8114.47|8117.27|8117.27|8117.27|8117.27|8114.45|8114.45|0
1653565860000|2022-05-26 11:51:00|8116.14|8116.14|8116.43|8116.43|8116.43|8116.43|8116.14|8116.14|0
1653565870000|2022-05-26 11:51:10|8115.3|8115.3|8115.3|8115.3|8115.3|8115.3|8115.3|8115.3|0
1653565880000|2022-05-26 11:51:20|8114.17|8114.17|8114.17|8114.17|8114.17|8114.17|8114.17|8114.17|0
1653565890000|2022-05-26 11:51:30|8114.23|8114.23|8114.55|8114.55|8114.55|8114.55|8114.23|8114.23|0
1653565910000|2022-05-26 11:51:50|8113.98|8113.98|8113.98|8113.98|8113.98|8113.98|8113.98|8113.98|0
1653565930000|2022-05-26 11:52:10|8114.55|8114.55|8115.96|8115.96|8116.25|8116.25|8114.55|8114.55|0
1653565940000|2022-05-26 11:52:20|8115.95|8115.95|8114.82|8114.82|8115.95|8115.95|8114.82|8114.82|0
1653565960000|2022-05-26 11:52:40|8115.95|8115.95|8114.51|8114.51|8116.21|8116.21|8114.51|8114.51|0
1653565990000|2022-05-26 11:53:10|8114.53|8114.53|8114.53|8114.53|8114.53|8114.53|8114.53|8114.53|0
1653566010000|2022-05-26 11:53:30|8114.51|8114.51|8114.51|8114.51|8114.51|8114.51|8114.51|8114.51|0
1653566030000|2022-05-26 11:53:50|8115.07|8115.07|8115.04|8115.04|8115.07|8115.07|8115.04|8115.04|0
1653566040000|2022-05-26 11:54:00|8116.17|8116.17|8117.02|8117.02|8117.02|8117.02|8116.17|8116.17|0
1653566050000|2022-05-26 11:54:10|8115.89|8115.89|8113.91|8113.91|8115.89|8115.89|8113.91|8113.91|0
1653566060000|2022-05-26 11:54:20|8115.04|8115.04|8115.04|8115.04|8115.04|8115.04|8115.04|8115.04|0
1653566070000|2022-05-26 11:54:30|8116.17|8116.17|8116.17|8116.17|8116.17|8116.17|8116.17|8116.17|0
1653566120000|2022-05-26 11:55:20|8116.19|8116.19|8116.16|8116.16|8116.19|8116.19|8116.16|8116.16|0
1653566140000|2022-05-26 11:55:40|8117.01|8117.01|8117.01|8117.01|8117.01|8117.01|8117.01|8117.01|0
1653566170000|2022-05-26 11:56:10|8116.73|8116.73|8116.88|8116.88|8116.88|8116.88|8116.73|8116.73|0
1653566190000|2022-05-26 11:56:30|8113.77|8113.77|8109.5|8109.5|8113.77|8113.77|8109.5|8109.5|0
1653566200000|2022-05-26 11:56:40|8109.78|8109.78|8108.37|8108.37|8109.78|8109.78|8108.37|8108.37|0
1653566210000|2022-05-26 11:56:50|8109.5|8109.5|8110.07|8110.07|8110.07|8110.07|8109.5|8109.5|0
1653566230000|2022-05-26 11:57:10|8111.19|8111.19|8111.19|8111.19|8111.19|8111.19|8111.19|8111.19|0
1653566250000|2022-05-26 11:57:30|8112.04|8112.04|8112.06|8112.06|8112.06|8112.06|8112.04|8112.04|0
1653566260000|2022-05-26 11:57:40|8111.78|8111.78|8112.91|8112.91|8112.91|8112.91|8111.78|8111.78|0
1653566310000|2022-05-26 11:58:30|8112.94|8112.94|8112.38|8112.38|8112.95|8112.95|8112.38|8112.38|0
1653566330000|2022-05-26 11:58:50|8112.46|8112.46|8111.33|8111.33|8112.46|8112.46|8111.33|8111.33|0
1653566340000|2022-05-26 11:59:00|8111.3|8111.3|8111.3|8111.3|8111.3|8111.3|8111.3|8111.3|0
1653566360000|2022-05-26 11:59:20|8112.42|8112.42|8112.69|8112.69|8112.69|8112.69|8112.4|8112.4|0
1653566370000|2022-05-26 11:59:30|8113.82|8113.82|8114.1|8114.1|8114.1|8114.1|8113.82|8113.82|0
1653566380000|2022-05-26 11:59:40|8112.97|8112.97|8112.69|8112.69|8112.97|8112.97|8112.69|8112.69|0
1653566400000|2022-05-26 12:00:00|8113.25|8113.25|8113.25|8113.25|8113.29|8113.29|8113.25|8113.25|0
1653566420000|2022-05-26 12:00:20|8113.29|8113.29|8113.15|8113.15|8113.29|8113.29|8113.15|8113.15|0
1653566430000|2022-05-26 12:00:30|8113.08|8113.08|8113.06|8113.06|8113.08|8113.08|8113.06|8113.06|0
1653566450000|2022-05-26 12:00:50|8114.19|8114.19|8114.19|8114.19|8114.19|8114.19|8114.19|8114.19|0
1653566460000|2022-05-26 12:01:00|8113.91|8113.91|8112.5|8112.5|8113.91|8113.91|8112.5|8112.5|0
1653566470000|2022-05-26 12:01:10|8112.21|8112.21|8111.93|8111.93|8112.21|8112.21|8111.93|8111.93|0
1653566490000|2022-05-26 12:01:30|8113.06|8113.06|8113.34|8113.34|8113.34|8113.34|8113.06|8113.06|0
1653566520000|2022-05-26 12:02:00|8112.21|8112.21|8112.21|8112.21|8112.21|8112.21|8112.21|8112.21|0
1653566530000|2022-05-26 12:02:10|8111.93|8111.93|8111.65|8111.65|8111.93|8111.93|8111.62|8111.62|0
1653566540000|2022-05-26 12:02:20|8111.61|8111.61|8111.61|8111.61|8111.61|8111.61|8111.61|8111.61|0
1653566550000|2022-05-26 12:02:30|8111.65|8111.65|8111.94|8111.94|8111.94|8111.94|8111.65|8111.65|0
1653566560000|2022-05-26 12:02:40|8111.37|8111.37|8111.23|8111.23|8111.37|8111.37|8111.23|8111.23|0
1653566590000|2022-05-26 12:03:10|8112.36|8112.36|8112.36|8112.36|8112.36|8112.36|8112.36|8112.36|0
1653566600000|2022-05-26 12:03:20|8112.64|8112.64|8112.64|8112.64|8112.64|8112.64|8112.64|8112.64|0
1653566610000|2022-05-26 12:03:30|8112.69|8112.69|8112.71|8112.71|8112.71|8112.71|8112.69|8112.69|0
1653566620000|2022-05-26 12:03:40|8111.58|8111.58|8111.29|8111.29|8111.58|8111.58|8111.29|8111.29|0
1653566630000|2022-05-26 12:03:50|8111.27|8111.27|8112.68|8112.68|8112.68|8112.68|8111.27|8111.27|0
1653566660000|2022-05-26 12:04:20|8112.6|8112.6|8114.28|8114.28|8114.56|8114.56|8112.6|8112.6|0
1653566670000|2022-05-26 12:04:30|8115.41|8115.41|8113.43|8113.43|8115.41|8115.41|8113.43|8113.43|0
1653566680000|2022-05-26 12:04:40|8113.47|8113.47|8114.6|8114.6|8114.6|8114.6|8113.47|8113.47|0
1653566710000|2022-05-26 12:05:10|8113.47|8113.47|8113.47|8113.47|8113.47|8113.47|8113.47|8113.47|0
1653566720000|2022-05-26 12:05:20|8114.6|8114.6|8114.88|8114.88|8114.88|8114.88|8114.6|8114.6|0
1653566730000|2022-05-26 12:05:30|8116.01|8116.01|8115.73|8115.73|8116.01|8116.01|8115.73|8115.73|0
1653566740000|2022-05-26 12:05:40|8114.6|8114.6|8114.6|8114.6|8114.6|8114.6|8114.6|8114.6|0
1653566750000|2022-05-26 12:05:50|8114.88|8114.88|8114.88|8114.88|8114.88|8114.88|8114.88|8114.88|0
1653566760000|2022-05-26 12:06:00|8116.01|8116.01|8115.95|8115.95|8116.01|8116.01|8115.95|8115.95|0
1653566770000|2022-05-26 12:06:10|8116.23|8116.23|8116.23|8116.23|8116.23|8116.23|8116.23|8116.23|0
1653566780000|2022-05-26 12:06:20|8115.11|8115.11|8113.69|8113.69|8115.11|8115.11|8113.69|8113.69|0
1653566790000|2022-05-26 12:06:30|8114.82|8114.82|8115.95|8115.95|8115.95|8115.95|8114.82|8114.82|0
1653566800000|2022-05-26 12:06:40|8115.94|8115.94|8117.92|8117.92|8117.92|8117.92|8115.94|8115.94|0
1653566830000|2022-05-26 12:07:10|8118.2|8118.2|8118.2|8118.2|8118.2|8118.2|8118.2|8118.2|0
1653566850000|2022-05-26 12:07:30|8119.33|8119.33|8119.33|8119.33|8119.33|8119.33|8119.33|8119.33|0
1653566860000|2022-05-26 12:07:40|8119.37|8119.37|8119.37|8119.37|8119.37|8119.37|8119.37|8119.37|0
1653566880000|2022-05-26 12:08:00|8118.24|8118.24|8117.11|8117.11|8118.24|8118.24|8116.83|8116.83|0
1653566890000|2022-05-26 12:08:10|8116.83|8116.83|8116.58|8116.58|8116.84|8116.84|8116.56|8116.56|0
1653566900000|2022-05-26 12:08:20|8116.59|8116.59|8116.64|8116.64|8116.64|8116.64|8116.59|8116.59|0
1653566910000|2022-05-26 12:08:30|8116.62|8116.62|8116.85|8116.85|8116.85|8116.85|8116.62|8116.62|0
1653566920000|2022-05-26 12:08:40|8116.83|8116.83|8116.9|8116.9|8116.92|8116.92|8116.82|8116.82|0
1653566930000|2022-05-26 12:08:50|8116.92|8116.92|8116.93|8116.93|8116.94|8116.94|8116.92|8116.92|0
1653566940000|2022-05-26 12:09:00|8116.98|8116.98|8117.01|8117.01|8117.01|8117.01|8116.98|8116.98|0
1653566950000|2022-05-26 12:09:10|8117.03|8117.03|8114.77|8114.77|8117.03|8117.03|8114.77|8114.77|0
1653566960000|2022-05-26 12:09:20|8114.71|8114.71|8113.6|8113.6|8114.73|8114.73|8113.6|8113.6|0
1653566970000|2022-05-26 12:09:30|8113.57|8113.57|8112.33|8112.33|8113.57|8113.57|8112.33|8112.33|0
1653566990000|2022-05-26 12:09:50|8111.2|8111.2|8110.91|8110.91|8111.2|8111.2|8110.91|8110.91|0
1653567010000|2022-05-26 12:10:10|8111.02|8111.02|8111.02|8111.02|8111.02|8111.02|8111.02|8111.02|0
1653567020000|2022-05-26 12:10:20|8109.89|8109.89|8109.89|8109.89|8109.89|8109.89|8109.89|8109.89|0
1653567030000|2022-05-26 12:10:30|8109.61|8109.61|8108.48|8108.48|8109.61|8109.61|8108.48|8108.48|0
1653567050000|2022-05-26 12:10:50|8108.51|8108.51|8108.45|8108.45|8108.51|8108.51|8108.45|8108.45|0
1653567060000|2022-05-26 12:11:00|8107.32|8107.32|8108.45|8108.45|8108.45|8108.45|8107.32|8107.32|0
1653567070000|2022-05-26 12:11:10|8108.44|8108.44|8108.44|8108.44|8108.44|8108.44|8108.44|8108.44|0
1653567080000|2022-05-26 12:11:20|8109.57|8109.57|8110.13|8110.13|8110.13|8110.13|8109.57|8109.57|0
1653567090000|2022-05-26 12:11:30|8110.12|8110.12|8110.13|8110.13|8110.13|8110.13|8110.12|8110.12|0
1653567110000|2022-05-26 12:11:50|8110.09|8110.09|8111.18|8111.18|8111.18|8111.18|8110.05|8110.05|0
1653567120000|2022-05-26 12:12:00|8111.24|8111.24|8111.24|8111.24|8111.24|8111.24|8111.24|8111.24|0
1653567150000|2022-05-26 12:12:30|8110.96|8110.96|8110.96|8110.96|8110.96|8110.96|8110.96|8110.96|0
1653567160000|2022-05-26 12:12:40|8111.24|8111.24|8110.96|8110.96|8111.24|8111.24|8110.96|8110.96|0
1653567180000|2022-05-26 12:13:00|8110.67|8110.67|8110.67|8110.67|8110.67|8110.67|8110.67|8110.67|0
1653567190000|2022-05-26 12:13:10|8110.96|8110.96|8110.96|8110.96|8110.96|8110.96|8110.96|8110.96|0
1653567200000|2022-05-26 12:13:20|8112.09|8112.09|8112.09|8112.09|8112.09|8112.09|8112.09|8112.09|0
1653567210000|2022-05-26 12:13:30|8113.21|8113.21|8113.2|8113.2|8113.21|8113.21|8113.2|8113.2|0
1653567220000|2022-05-26 12:13:40|8113.77|8113.77|8113.77|8113.77|8113.77|8113.77|8113.77|8113.77|0
1653567230000|2022-05-26 12:13:50|8112.64|8112.64|8112.64|8112.64|8112.64|8112.64|8112.64|8112.64|0
1653567250000|2022-05-26 12:14:10|8112.71|8112.71|8113.28|8113.28|8113.28|8113.28|8112.71|8112.71|0
1653567270000|2022-05-26 12:14:30|8113.3|8113.3|8113.32|8113.32|8113.32|8113.32|8113.3|8113.3|0
1653567280000|2022-05-26 12:14:40|8113.36|8113.36|8113.09|8113.09|8113.4|8113.4|8113.09|8113.09|0
1653567290000|2022-05-26 12:14:50|8113.02|8113.02|8113.02|8113.02|8113.02|8113.02|8113.02|8113.02|0
1653567300000|2022-05-26 12:15:00|8112.98|8112.98|8112.98|8112.98|8112.98|8112.98|8112.98|8112.98|0
1653567310000|2022-05-26 12:15:10|8114.11|8114.11|8114.11|8114.11|8114.11|8114.11|8114.11|8114.11|0
1653567320000|2022-05-26 12:15:20|8114.09|8114.09|8114.92|8114.92|8114.92|8114.92|8112.95|8112.95|0
1653567330000|2022-05-26 12:15:30|8115.21|8115.21|8115.21|8115.21|8115.21|8115.21|8115.21|8115.21|0
1653567340000|2022-05-26 12:15:40|8115.17|8115.17|8115.17|8115.17|8115.17|8115.17|8115.17|8115.17|0
1653567350000|2022-05-26 12:15:50|8115.46|8115.46|8116.58|8116.58|8116.58|8116.58|8115.46|8115.46|0
1653567370000|2022-05-26 12:16:10|8116.63|8116.63|8116.72|8116.72|8116.72|8116.72|8116.63|8116.63|0
1653567380000|2022-05-26 12:16:20|8116.7|8116.7|8116.7|8116.7|8116.7|8116.7|8116.7|8116.7|0
1653567390000|2022-05-26 12:16:30|8116.98|8116.98|8116.98|8116.98|8116.98|8116.98|8116.98|8116.98|0
1653567400000|2022-05-26 12:16:40|8116.7|8116.7|8116.7|8116.7|8116.7|8116.7|8116.7|8116.7|0
1653567410000|2022-05-26 12:16:50|8116.41|8116.41|8116.13|8116.13|8116.41|8116.41|8116.13|8116.13|0
1653567420000|2022-05-26 12:17:00|8115.85|8115.85|8115.91|8115.91|8115.91|8115.91|8115.85|8115.85|0
1653567440000|2022-05-26 12:17:20|8115.93|8115.93|8115.93|8115.93|8115.93|8115.93|8115.93|8115.93|0
1653567450000|2022-05-26 12:17:30|8117.06|8117.06|8117.39|8117.39|8117.63|8117.63|8117.06|8117.06|0
1653567460000|2022-05-26 12:17:40|8116.26|8116.26|8115.98|8115.98|8116.26|8116.26|8115.98|8115.98|0
1653567500000|2022-05-26 12:18:20|8117.39|8117.39|8117.39|8117.39|8117.39|8117.39|8117.39|8117.39|0
1653567510000|2022-05-26 12:18:30|8117.1|8117.1|8117.1|8117.1|8117.1|8117.1|8117.1|8117.1|0
1653567520000|2022-05-26 12:18:40|8117.67|8117.67|8117.67|8117.67|8117.67|8117.67|8117.67|8117.67|0
1653567530000|2022-05-26 12:18:50|8118.8|8118.8|8118.9|8118.9|8118.9|8118.9|8118.8|8118.8|0
1653567540000|2022-05-26 12:19:00|8118.86|8118.86|8118.81|8118.81|8118.86|8118.86|8118.81|8118.81|0
1653567550000|2022-05-26 12:19:10|8118.8|8118.8|8118.8|8118.8|8118.8|8118.8|8118.8|8118.8|0
1653567560000|2022-05-26 12:19:20|8119.37|8119.37|8119.39|8119.39|8119.39|8119.39|8119.37|8119.37|0
1653567590000|2022-05-26 12:19:50|8119.11|8119.11|8119.39|8119.39|8119.39|8119.39|8119.11|8119.11|0
1653567600000|2022-05-26 12:20:00|8119.43|8119.43|8119.15|8119.15|8120.56|8120.56|8119.15|8119.15|0
1653567610000|2022-05-26 12:20:10|8118.87|8118.87|8118.87|8118.87|8118.87|8118.87|8118.87|8118.87|0
1653567620000|2022-05-26 12:20:20|8118.91|8118.91|8118.92|8118.92|8118.92|8118.92|8118.91|8118.91|0
1653567640000|2022-05-26 12:20:40|8118.95|8118.95|8118.73|8118.73|8119.01|8119.01|8118.73|8118.73|0
1653567650000|2022-05-26 12:20:50|8119.86|8119.86|8119.03|8119.03|8120.16|8120.16|8119.03|8119.03|0
1653567660000|2022-05-26 12:21:00|8118.74|8118.74|8118.74|8118.74|8118.74|8118.74|8118.74|8118.74|0
1653567670000|2022-05-26 12:21:10|8118.73|8118.73|8118.66|8118.66|8118.73|8118.73|8118.66|8118.66|0
1653567680000|2022-05-26 12:21:20|8119.79|8119.79|8120.36|8120.36|8120.36|8120.36|8119.79|8119.79|0
1653567690000|2022-05-26 12:21:30|8120.64|8120.64|8120.64|8120.64|8120.64|8120.64|8120.64|8120.64|0
1653567700000|2022-05-26 12:21:40|8120.07|8120.07|8118.1|8118.1|8120.07|8120.07|8118.1|8118.1|0
1653567720000|2022-05-26 12:22:00|8118.38|8118.38|8119.52|8119.52|8120.66|8120.66|8118.38|8118.38|0
1653567730000|2022-05-26 12:22:10|8120.65|8120.65|8120.65|8120.65|8120.65|8120.65|8120.65|8120.65|0
1653567740000|2022-05-26 12:22:20|8121.22|8121.22|8120.09|8120.09|8121.22|8121.22|8120.09|8120.09|0
1653567750000|2022-05-26 12:22:30|8118.96|8118.96|8118.96|8118.96|8118.96|8118.96|8118.96|8118.96|0
1653567760000|2022-05-26 12:22:40|8118.67|8118.67|8118.67|8118.67|8118.67|8118.67|8118.67|8118.67|0
1653567770000|2022-05-26 12:22:50|8118.69|8118.69|8119.25|8119.25|8119.25|8119.25|8118.69|8118.69|0
1653567780000|2022-05-26 12:23:00|8118.4|8118.4|8118.4|8118.4|8118.4|8118.4|8118.4|8118.4|0
1653567790000|2022-05-26 12:23:10|8118.42|8118.42|8118.42|8118.42|8118.42|8118.42|8118.42|8118.42|0
1653567800000|2022-05-26 12:23:20|8118.7|8118.7|8118.7|8118.7|8118.7|8118.7|8118.7|8118.7|0
1653567820000|2022-05-26 12:23:40|8119.83|8119.83|8119.83|8119.83|8119.83|8119.83|8119.83|8119.83|0
1653567840000|2022-05-26 12:24:00|8119.54|8119.54|8119.54|8119.54|8119.54|8119.54|8119.54|8119.54|0
1653567850000|2022-05-26 12:24:10|8119.6|8119.6|8118.14|8118.14|8119.6|8119.6|8118.14|8118.14|0
1653567860000|2022-05-26 12:24:20|8119.28|8119.28|8119.28|8119.28|8119.28|8119.28|8119.28|8119.28|0
1653567870000|2022-05-26 12:24:30|8118.71|8118.71|8118.71|8118.71|8118.71|8118.71|8118.71|8118.71|0
1653567880000|2022-05-26 12:24:40|8118.68|8118.68|8118.68|8118.68|8118.68|8118.68|8118.68|8118.68|0
1653567890000|2022-05-26 12:24:50|8119.81|8119.81|8119.81|8119.81|8119.81|8119.81|8119.81|8119.81|0
1653567900000|2022-05-26 12:25:00|8119.76|8119.76|8119.72|8119.72|8119.76|8119.76|8119.72|8119.72|0
1653567920000|2022-05-26 12:25:20|8118.31|8118.31|8115.2|8115.2|8118.31|8118.31|8115.2|8115.2|0
1653567940000|2022-05-26 12:25:40|8116.33|8116.33|8116.61|8116.61|8116.61|8116.61|8116.33|8116.33|0
1653567950000|2022-05-26 12:25:50|8116.33|8116.33|8116.33|8116.33|8116.33|8116.33|8116.33|8116.33|0
1653567960000|2022-05-26 12:26:00|8115.2|8115.2|8115.2|8115.2|8115.2|8115.2|8115.2|8115.2|0
1653567970000|2022-05-26 12:26:10|8116.33|8116.33|8116.33|8116.33|8116.33|8116.33|8116.33|8116.33|0
1653567980000|2022-05-26 12:26:20|8117.18|8117.18|8117.18|8117.18|8117.18|8117.18|8117.18|8117.18|0
1653567990000|2022-05-26 12:26:30|8117.46|8117.46|8117.74|8117.74|8117.74|8117.74|8117.46|8117.46|0
1653568020000|2022-05-26 12:27:00|8117.46|8117.46|8117.46|8117.46|8117.46|8117.46|8117.46|8117.46|0
1653568030000|2022-05-26 12:27:10|8115.2|8115.2|8115.2|8115.2|8115.2|8115.2|8115.2|8115.2|0
1653568040000|2022-05-26 12:27:20|8114.07|8114.07|8114.36|8114.36|8114.36|8114.36|8114.07|8114.07|0
1653568050000|2022-05-26 12:27:30|8114.64|8114.64|8114.64|8114.64|8114.64|8114.64|8114.64|8114.64|0
1653568060000|2022-05-26 12:27:40|8114.63|8114.63|8114.63|8114.63|8114.63|8114.63|8114.63|8114.63|0
1653568080000|2022-05-26 12:28:00|8114.91|8114.91|8114.91|8114.91|8114.91|8114.91|8114.91|8114.91|0
1653568090000|2022-05-26 12:28:10|8114.63|8114.63|8114.63|8114.63|8114.63|8114.63|8114.63|8114.63|0
1653568120000|2022-05-26 12:28:40|8114.65|8114.65|8114.65|8114.65|8114.65|8114.65|8114.65|8114.65|0
1653568150000|2022-05-26 12:29:10|8114.69|8114.69|8114.69|8114.69|8114.69|8114.69|8114.69|8114.69|0
1653568160000|2022-05-26 12:29:20|8114.41|8114.41|8114.41|8114.41|8114.41|8114.41|8114.41|8114.41|0
1653568170000|2022-05-26 12:29:30|8112.14|8112.14|8111.02|8111.02|8114.41|8114.41|8109.89|8109.89|0
1653568190000|2022-05-26 12:29:50|8110.74|8110.74|8109.61|8109.61|8110.74|8110.74|8109.61|8109.61|0
1653568200000|2022-05-26 12:30:00|8108.48|8108.48|8104.72|8104.72|8109.61|8109.61|8104.72|8104.72|0
1653568210000|2022-05-26 12:30:10|8099.05|8099.05|8104.81|8104.81|8105.37|8105.37|8099.05|8099.05|0
1653568220000|2022-05-26 12:30:20|8105.09|8105.09|8106.34|8106.34|8106.34|8106.34|8104.64|8104.64|0
1653568230000|2022-05-26 12:30:30|8106.36|8106.36|8107.55|8107.55|8107.55|8107.55|8106.36|8106.36|0
1653568240000|2022-05-26 12:30:40|8107.27|8107.27|8106.98|8106.98|8107.27|8107.27|8106.98|8106.98|0
1653568260000|2022-05-26 12:31:00|8107.05|8107.05|8108.18|8108.18|8108.18|8108.18|8107.05|8107.05|0
1653568270000|2022-05-26 12:31:10|8107.05|8107.05|8107.33|8107.33|8107.33|8107.33|8107.05|8107.05|0
1653568280000|2022-05-26 12:31:20|8106.76|8106.76|8103.64|8103.64|8106.76|8106.76|8103.64|8103.64|0
1653568290000|2022-05-26 12:31:30|8104.76|8104.76|8105.99|8105.99|8105.99|8105.99|8104.76|8104.76|0
1653568300000|2022-05-26 12:31:40|8107.41|8107.41|8106.56|8106.56|8108.54|8108.54|8106.56|8106.56|0
1653568310000|2022-05-26 12:31:50|8105.71|8105.71|8105.71|8105.71|8105.71|8105.71|8105.71|8105.71|0
1653568320000|2022-05-26 12:32:00|8106.27|8106.27|8105.99|8105.99|8106.27|8106.27|8105.99|8105.99|0
1653568340000|2022-05-26 12:32:20|8105.98|8105.98|8104.85|8104.85|8105.98|8105.98|8104.85|8104.85|0
1653568350000|2022-05-26 12:32:30|8104.56|8104.56|8106.54|8106.54|8106.54|8106.54|8104.56|8104.56|0
1653568360000|2022-05-26 12:32:40|8105.42|8105.42|8105.13|8105.13|8105.42|8105.42|8105.13|8105.13|0
1653568370000|2022-05-26 12:32:50|8102.87|8102.87|8102.59|8102.59|8104|8104|8102.59|8102.59|0
1653568380000|2022-05-26 12:33:00|8103.72|8103.72|8103.72|8103.72|8103.72|8103.72|8103.72|8103.72|0
1653568420000|2022-05-26 12:33:40|8104.29|8104.29|8104.29|8104.29|8104.29|8104.29|8104.29|8104.29|0
1653568430000|2022-05-26 12:33:50|8102.03|8102.03|8102.03|8102.03|8102.03|8102.03|8102.03|8102.03|0
1653568440000|2022-05-26 12:34:00|8101.99|8101.99|8100.86|8100.86|8101.99|8101.99|8100.86|8100.86|0
1653568450000|2022-05-26 12:34:10|8101.14|8101.14|8100.29|8100.29|8101.14|8101.14|8100.01|8100.01|0
1653568460000|2022-05-26 12:34:20|8101.71|8101.71|8103.12|8103.12|8103.12|8103.12|8101.71|8101.71|0
1653568490000|2022-05-26 12:34:50|8104.25|8104.25|8104.18|8104.18|8104.25|8104.25|8104.18|8104.18|0
1653568500000|2022-05-26 12:35:00|8104.25|8104.25|8104.3|8104.3|8104.3|8104.3|8104.25|8104.25|0
1653568520000|2022-05-26 12:35:20|8104.01|8104.01|8104.86|8104.86|8104.86|8104.86|8104.01|8104.01|0
1653568570000|2022-05-26 12:36:10|8105.15|8105.15|8105.4|8105.4|8105.4|8105.4|8105.15|8105.15|0
1653568580000|2022-05-26 12:36:20|8106.53|8106.53|8106.53|8106.53|8106.53|8106.53|8106.53|8106.53|0
1653568590000|2022-05-26 12:36:30|8107.1|8107.1|8107.38|8107.38|8107.66|8107.66|8107.1|8107.1|0
1653568600000|2022-05-26 12:36:40|8107.37|8107.37|8107.37|8107.37|8107.37|8107.37|8107.37|8107.37|0
1653568610000|2022-05-26 12:36:50|8107.43|8107.43|8107.43|8107.43|8107.43|8107.43|8107.43|8107.43|0
1653568620000|2022-05-26 12:37:00|8107.71|8107.71|8107.48|8107.48|8107.71|8107.71|8107.43|8107.43|0
1653568630000|2022-05-26 12:37:10|8107.47|8107.47|8109.78|8109.78|8109.78|8109.78|8107.45|8107.45|0
1653568640000|2022-05-26 12:37:20|8110.91|8110.91|8111.47|8111.47|8111.47|8111.47|8110.62|8110.62|0
1653568660000|2022-05-26 12:37:40|8111.76|8111.76|8111.76|8111.76|8111.76|8111.76|8111.76|8111.76|0
1653568680000|2022-05-26 12:38:00|8111.7|8111.7|8111.7|8111.7|8111.7|8111.7|8111.7|8111.7|0
1653568690000|2022-05-26 12:38:10|8111.72|8111.72|8112.87|8112.87|8112.87|8112.87|8111.72|8111.72|0
1653568720000|2022-05-26 12:38:40|8114|8114|8114|8114|8114.28|8114.28|8114|8114|0
1653568730000|2022-05-26 12:38:50|8113.99|8113.99|8113.95|8113.95|8113.99|8113.99|8113.95|8113.95|0
1653568740000|2022-05-26 12:39:00|8112.82|8112.82|8112.82|8112.82|8112.82|8112.82|8112.82|8112.82|0
1653568750000|2022-05-26 12:39:10|8113.1|8113.1|8114.23|8114.23|8114.23|8114.23|8113.1|8113.1|0
1653568760000|2022-05-26 12:39:20|8114.51|8114.51|8114.51|8114.51|8114.51|8114.51|8114.51|8114.51|0
1653568770000|2022-05-26 12:39:30|8113.39|8113.39|8113.39|8113.39|8113.39|8113.39|8113.39|8113.39|0
1653568800000|2022-05-26 12:40:00|8113.67|8113.67|8113.73|8113.73|8113.73|8113.73|8113.67|8113.67|0
1653568810000|2022-05-26 12:40:10|8114.01|8114.01|8114.01|8114.01|8114.01|8114.01|8114.01|8114.01|0
1653568820000|2022-05-26 12:40:20|8115.14|8115.14|8116.27|8116.27|8116.27|8116.27|8115.14|8115.14|0
1653568830000|2022-05-26 12:40:30|8115.14|8115.14|8115.47|8115.47|8115.47|8115.47|8115.14|8115.14|0
1653568840000|2022-05-26 12:40:40|8115.18|8115.18|8115.47|8115.47|8115.47|8115.47|8115.18|8115.18|0
1653568850000|2022-05-26 12:40:50|8115.75|8115.75|8115.52|8115.52|8115.8|8115.8|8114.55|8114.55|0
1653568860000|2022-05-26 12:41:00|8115.56|8115.56|8114.43|8114.43|8115.56|8115.56|8114.43|8114.43|0
1653568870000|2022-05-26 12:41:10|8115.56|8115.56|8115.85|8115.85|8115.85|8115.85|8115.56|8115.56|0
1653568880000|2022-05-26 12:41:20|8116.97|8116.97|8115.85|8115.85|8116.97|8116.97|8115.85|8115.85|0
1653568890000|2022-05-26 12:41:30|8115.87|8115.87|8115.85|8115.85|8115.87|8115.87|8115.85|8115.85|0
1653568920000|2022-05-26 12:42:00|8116.98|8116.98|8118.11|8118.11|8118.11|8118.11|8116.98|8116.98|0
1653568930000|2022-05-26 12:42:10|8118.68|8118.68|8118.68|8118.68|8118.68|8118.68|8118.68|8118.68|0
1653568940000|2022-05-26 12:42:20|8118.7|8118.7|8118.7|8118.7|8118.7|8118.7|8118.7|8118.7|0
1653568950000|2022-05-26 12:42:30|8118.76|8118.76|8118.68|8118.68|8118.8|8118.8|8118.68|8118.68|0
1653568960000|2022-05-26 12:42:40|8119.8|8119.8|8120.09|8120.09|8120.09|8120.09|8119.8|8119.8|0
1653568970000|2022-05-26 12:42:50|8120.37|8120.37|8120.37|8120.37|8120.37|8120.37|8120.37|8120.37|0
1653568980000|2022-05-26 12:43:00|8120.41|8120.41|8120.12|8120.12|8120.41|8120.41|8120.12|8120.12|0
1653568990000|2022-05-26 12:43:10|8121.26|8121.26|8121.26|8121.26|8121.54|8121.54|8121.26|8121.26|0
1653569000000|2022-05-26 12:43:20|8121.29|8121.29|8121.29|8121.29|8121.29|8121.29|8121.29|8121.29|0
1653569010000|2022-05-26 12:43:30|8122.42|8122.42|8122.42|8122.42|8122.42|8122.42|8122.42|8122.42|0
1653569020000|2022-05-26 12:43:40|8122.41|8122.41|8122.41|8122.41|8122.41|8122.41|8122.41|8122.41|0
1653569030000|2022-05-26 12:43:50|8122.44|8122.44|8122.44|8122.44|8122.44|8122.44|8122.44|8122.44|0
1653569040000|2022-05-26 12:44:00|8122.37|8122.37|8122.07|8122.07|8122.37|8122.37|8122.07|8122.07|0
1653569060000|2022-05-26 12:44:20|8122.06|8122.06|8122.01|8122.01|8122.06|8122.06|8122.01|8122.01|0
1653569070000|2022-05-26 12:44:30|8121.98|8121.98|8122|8122|8122|8122|8121.98|8121.98|0
1653569090000|2022-05-26 12:44:50|8121.94|8121.94|8122.45|8122.45|8122.49|8122.49|8121.93|8121.93|0
1653569100000|2022-05-26 12:45:00|8122.42|8122.42|8123.59|8123.59|8123.59|8123.59|8122.15|8122.15|0
1653569110000|2022-05-26 12:45:10|8123.31|8123.31|8123.31|8123.31|8123.31|8123.31|8122.18|8122.18|0
1653569130000|2022-05-26 12:45:30|8123.88|8123.88|8125|8125|8125|8125|8123.88|8123.88|0
1653569140000|2022-05-26 12:45:40|8126.13|8126.13|8126.13|8126.13|8126.13|8126.13|8126.13|8126.13|0
1653569150000|2022-05-26 12:45:50|8124.39|8124.39|8124.71|8124.71|8124.99|8124.99|8124.35|8124.35|0
1653569160000|2022-05-26 12:46:00|8124.14|8124.14|8123.86|8123.86|8124.14|8124.14|8123.57|8123.57|0
1653569170000|2022-05-26 12:46:10|8122.73|8122.73|8123.01|8123.01|8123.01|8123.01|8122.73|8122.73|0
1653569180000|2022-05-26 12:46:20|8122.44|8122.44|8122.44|8122.44|8122.44|8122.44|8122.44|8122.44|0
1653569190000|2022-05-26 12:46:30|8123.57|8123.57|8123.49|8123.49|8123.57|8123.57|8123.49|8123.49|0
1653569210000|2022-05-26 12:46:50|8123.45|8123.45|8122.04|8122.04|8123.45|8123.45|8122.04|8122.04|0
1653569220000|2022-05-26 12:47:00|8120.34|8120.34|8120.34|8120.34|8120.34|8120.34|8120.34|8120.34|0
1653569230000|2022-05-26 12:47:10|8120.32|8120.32|8120.88|8120.88|8120.88|8120.88|8120.03|8120.03|0
1653569240000|2022-05-26 12:47:20|8120.32|8120.32|8120.32|8120.32|8120.32|8120.32|8120.32|8120.32|0
1653569250000|2022-05-26 12:47:30|8119.75|8119.75|8119.75|8119.75|8119.75|8119.75|8119.75|8119.75|0
1653569260000|2022-05-26 12:47:40|8120.88|8120.88|8120.88|8120.88|8120.88|8120.88|8120.88|8120.88|0
1653569280000|2022-05-26 12:48:00|8121.73|8121.73|8121.73|8121.73|8121.73|8121.73|8121.73|8121.73|0
1653569290000|2022-05-26 12:48:10|8121.16|8121.16|8120.25|8120.25|8121.16|8121.16|8118.83|8118.83|0
1653569310000|2022-05-26 12:48:30|8121.38|8121.38|8121.38|8121.38|8121.38|8121.38|8121.38|8121.38|0
1653569320000|2022-05-26 12:48:40|8120.81|8120.81|8119.4|8119.4|8120.81|8120.81|8119.4|8119.4|0
1653569330000|2022-05-26 12:48:50|8119.11|8119.11|8118.55|8118.55|8119.11|8119.11|8118.55|8118.55|0
1653569340000|2022-05-26 12:49:00|8118.53|8118.53|8118.49|8118.49|8118.53|8118.53|8118.49|8118.49|0
1653569350000|2022-05-26 12:49:10|8119.62|8119.62|8119.62|8119.62|8119.62|8119.62|8119.62|8119.62|0
1653569360000|2022-05-26 12:49:20|8120.47|8120.47|8120.53|8120.53|8120.53|8120.53|8120.47|8120.47|0
1653569380000|2022-05-26 12:49:40|8120.81|8120.81|8120.81|8120.81|8120.81|8120.81|8120.81|8120.81|0
1653569390000|2022-05-26 12:49:50|8119.96|8119.96|8119.65|8119.65|8119.96|8119.96|8119.65|8119.65|0
1653569400000|2022-05-26 12:50:00|8119.36|8119.36|8119.36|8119.36|8119.36|8119.36|8119.36|8119.36|0
1653569410000|2022-05-26 12:50:10|8118.24|8118.24|8118.24|8118.24|8118.24|8118.24|8118.24|8118.24|0
1653569420000|2022-05-26 12:50:20|8117.95|8117.95|8116.82|8116.82|8117.95|8117.95|8116.82|8116.82|0
1653569430000|2022-05-26 12:50:30|8117.11|8117.11|8117.11|8117.11|8117.11|8117.11|8117.11|8117.11|0
1653569440000|2022-05-26 12:50:40|8115.98|8115.98|8115.33|8115.33|8115.98|8115.98|8115.33|8115.33|0
1653569450000|2022-05-26 12:50:50|8116.46|8116.46|8116.46|8116.46|8116.46|8116.46|8116.46|8116.46|0
1653569470000|2022-05-26 12:51:10|8117.59|8117.59|8117.87|8117.87|8117.87|8117.87|8117.59|8117.59|0
1653569480000|2022-05-26 12:51:20|8118.16|8118.16|8118.16|8118.16|8118.16|8118.16|8118.16|8118.16|0
1653569490000|2022-05-26 12:51:30|8118.2|8118.2|8118.2|8118.2|8118.2|8118.2|8118.2|8118.2|0
1653569500000|2022-05-26 12:51:40|8119.32|8119.32|8118.2|8118.2|8119.32|8119.32|8118.2|8118.2|0
1653569520000|2022-05-26 12:52:00|8118.48|8118.48|8119.05|8119.05|8119.05|8119.05|8118.48|8118.48|0
1653569530000|2022-05-26 12:52:10|8117.35|8117.35|8117.13|8117.13|8117.35|8117.35|8117.07|8117.07|0
1653569540000|2022-05-26 12:52:20|8117.07|8117.07|8117.03|8117.03|8117.07|8117.07|8117.03|8117.03|0
1653569550000|2022-05-26 12:52:30|8117.32|8117.32|8117.32|8117.32|8117.32|8117.32|8117.32|8117.32|0
1653569570000|2022-05-26 12:52:50|8117.3|8117.3|8117.3|8117.3|8117.3|8117.3|8117.3|8117.3|0
1653569590000|2022-05-26 12:53:10|8117.59|8117.59|8117.87|8117.87|8117.87|8117.87|8117.59|8117.59|0
1653569600000|2022-05-26 12:53:20|8117.59|8117.59|8117.59|8117.59|8117.59|8117.59|8117.59|8117.59|0
1653569610000|2022-05-26 12:53:30|8117.56|8117.56|8117.56|8117.56|8117.56|8117.56|8117.56|8117.56|0
1653569620000|2022-05-26 12:53:40|8118.13|8118.13|8120.1|8120.1|8120.1|8120.1|8118.13|8118.13|0
1653569630000|2022-05-26 12:53:50|8119.82|8119.82|8119.54|8119.54|8119.82|8119.82|8119.54|8119.54|0
1653569640000|2022-05-26 12:54:00|8120.39|8120.39|8121.23|8121.23|8121.52|8121.52|8120.39|8120.39|0
1653569670000|2022-05-26 12:54:30|8122.36|8122.36|8122.36|8122.36|8122.36|8122.36|8122.36|8122.36|0
1653569680000|2022-05-26 12:54:40|8122.34|8122.34|8122.28|8122.28|8122.34|8122.34|8122.28|8122.28|0
1653569690000|2022-05-26 12:54:50|8123.41|8123.41|8123.41|8123.41|8123.41|8123.41|8123.41|8123.41|0
1653569700000|2022-05-26 12:55:00|8123.45|8123.45|8123.98|8123.98|8123.98|8123.98|8123.41|8123.41|0
1653569710000|2022-05-26 12:55:10|8123.97|8123.97|8123.97|8123.97|8123.97|8123.97|8123.97|8123.97|0
1653569720000|2022-05-26 12:55:20|8124.25|8124.25|8124.25|8124.25|8124.25|8124.25|8124.25|8124.25|0
1653569750000|2022-05-26 12:55:50|8124.53|8124.53|8125.66|8125.66|8125.66|8125.66|8124.53|8124.53|0
1653569770000|2022-05-26 12:56:10|8125.38|8125.38|8124.53|8124.53|8125.38|8125.38|8124.53|8124.53|0
1653569780000|2022-05-26 12:56:20|8124.24|8124.24|8123.96|8123.96|8124.24|8124.24|8123.96|8123.96|0
1653569790000|2022-05-26 12:56:30|8123.86|8123.86|8123.86|8123.86|8123.86|8123.86|8123.85|8123.85|0
1653569800000|2022-05-26 12:56:40|8124.14|8124.14|8124.14|8124.14|8124.14|8124.14|8124.14|8124.14|0
1653569810000|2022-05-26 12:56:50|8123.86|8123.86|8122.95|8122.95|8123.86|8123.86|8122.95|8122.95|0
1653569820000|2022-05-26 12:57:00|8123.23|8123.23|8123.2|8123.2|8123.23|8123.23|8123.2|8123.2|0
1653569830000|2022-05-26 12:57:10|8122.08|8122.08|8120.38|8120.38|8122.08|8122.08|8120.38|8120.38|0
1653569850000|2022-05-26 12:57:30|8121.51|8121.51|8121.51|8121.51|8121.51|8121.51|8121.51|8121.51|0
1653569860000|2022-05-26 12:57:40|8121.52|8121.52|8121.56|8121.56|8121.56|8121.56|8121.52|8121.52|0
1653569880000|2022-05-26 12:58:00|8120.43|8120.43|8120.43|8120.43|8120.43|8120.43|8119.3|8119.3|0
1653569890000|2022-05-26 12:58:10|8120.36|8120.36|8120.36|8120.36|8120.36|8120.36|8120.36|8120.36|0
1653569900000|2022-05-26 12:58:20|8119.79|8119.79|8117.82|8117.82|8120.07|8120.07|8117.82|8117.82|0
1653569910000|2022-05-26 12:58:30|8118.95|8118.95|8118.95|8118.95|8118.95|8118.95|8118.95|8118.95|0
1653569920000|2022-05-26 12:58:40|8118.93|8118.93|8118.93|8118.93|8118.93|8118.93|8118.93|8118.93|0
1653569940000|2022-05-26 12:59:00|8120.06|8120.06|8120.06|8120.06|8120.06|8120.06|8120.06|8120.06|0
1653569950000|2022-05-26 12:59:10|8120.1|8120.1|8120.1|8120.1|8120.1|8120.1|8120.1|8120.1|0
1653569960000|2022-05-26 12:59:20|8120.07|8120.07|8120.07|8120.07|8120.07|8120.07|8120.07|8120.07|0
1653569970000|2022-05-26 12:59:30|8120.64|8120.64|8120.36|8120.36|8120.64|8120.64|8120.36|8120.36|0
1653569980000|2022-05-26 12:59:40|8120.07|8120.07|8120.07|8120.07|8120.07|8120.07|8120.07|8120.07|0
1653570000000|2022-05-26 13:00:00|8120.04|8120.04|8118.64|8118.64|8120.04|8120.04|8118.64|8118.64|0
1653570010000|2022-05-26 13:00:10|8119.49|8119.49|8119.73|8119.73|8119.77|8119.77|8119.49|8119.49|0
1653570020000|2022-05-26 13:00:20|8119.76|8119.76|8119.51|8119.51|8119.8|8119.8|8119.51|8119.51|0
1653570040000|2022-05-26 13:00:40|8119.5|8119.5|8120.63|8120.63|8120.63|8120.63|8119.5|8119.5|0
1653570060000|2022-05-26 13:01:00|8120.62|8120.62|8120.9|8120.9|8120.9|8120.9|8120.62|8120.62|0
1653570070000|2022-05-26 13:01:10|8120.89|8120.89|8120.87|8120.87|8120.89|8120.89|8120.87|8120.87|0
1653570080000|2022-05-26 13:01:20|8120.59|8120.59|8119.46|8119.46|8120.59|8120.59|8119.46|8119.46|0
1653570100000|2022-05-26 13:01:40|8120.59|8120.59|8120.57|8120.57|8120.59|8120.59|8120.57|8120.57|0
1653570110000|2022-05-26 13:01:50|8119.45|8119.45|8119.45|8119.45|8119.45|8119.45|8119.16|8119.16|0
1653570120000|2022-05-26 13:02:00|8119.73|8119.73|8117.75|8117.75|8119.73|8119.73|8117.75|8117.75|0
1653570130000|2022-05-26 13:02:10|8117.81|8117.81|8118.08|8118.08|8118.1|8118.1|8117.81|8117.81|0
1653570140000|2022-05-26 13:02:20|8118.1|8118.1|8118.1|8118.1|8118.1|8118.1|8118.1|8118.1|0
1653570150000|2022-05-26 13:02:30|8118.13|8118.13|8117.85|8117.85|8118.13|8118.13|8117.85|8117.85|0
1653570160000|2022-05-26 13:02:40|8117.57|8117.57|8117.71|8117.71|8117.71|8117.71|8117.57|8117.57|0
1653570170000|2022-05-26 13:02:50|8118|8118|8118|8118|8118|8118|8118|8118|0
1653570180000|2022-05-26 13:03:00|8118.01|8118.01|8118.06|8118.06|8118.06|8118.06|8118.01|8118.01|0
1653570190000|2022-05-26 13:03:10|8118.63|8118.63|8118.39|8118.39|8118.63|8118.63|8118.34|8118.34|0
1653570200000|2022-05-26 13:03:20|8118.42|8118.42|8118.43|8118.43|8118.43|8118.43|8118.42|8118.42|0
1653570220000|2022-05-26 13:03:40|8118.42|8118.42|8118.43|8118.43|8118.43|8118.43|8118.42|8118.42|0
1653570230000|2022-05-26 13:03:50|8118.71|8118.71|8119|8119|8119.28|8119.28|8118.71|8118.71|0
1653570240000|2022-05-26 13:04:00|8118.93|8118.93|8118.98|8118.98|8118.98|8118.98|8118.93|8118.93|0
1653570250000|2022-05-26 13:04:10|8119.26|8119.26|8120.11|8120.11|8120.11|8120.11|8119.26|8119.26|0
1653570260000|2022-05-26 13:04:20|8120.1|8120.1|8120.06|8120.06|8120.1|8120.1|8120.06|8120.06|0
1653570270000|2022-05-26 13:04:30|8120.05|8120.05|8120.05|8120.05|8120.05|8120.05|8120.05|8120.05|0
1653570280000|2022-05-26 13:04:40|8120.33|8120.33|8119.83|8119.83|8120.68|8120.68|8119.83|8119.83|0
1653570290000|2022-05-26 13:04:50|8120.11|8120.11|8119.83|8119.83|8120.11|8120.11|8119.83|8119.83|0
1653570300000|2022-05-26 13:05:00|8119.54|8119.54|8119.54|8119.54|8119.54|8119.54|8119.54|8119.54|0
1653570310000|2022-05-26 13:05:10|8119.48|8119.48|8119.5|8119.5|8119.5|8119.5|8119.48|8119.48|0
1653570320000|2022-05-26 13:05:20|8119.52|8119.52|8117.82|8117.82|8119.54|8119.54|8117.82|8117.82|0
1653570330000|2022-05-26 13:05:30|8118.1|8118.1|8118.1|8118.1|8118.1|8118.1|8118.1|8118.1|0
1653570340000|2022-05-26 13:05:40|8118.14|8118.14|8118.07|8118.07|8118.14|8118.14|8118.07|8118.07|0
1653570350000|2022-05-26 13:05:50|8118.1|8118.1|8118.12|8118.12|8118.12|8118.12|8118.1|8118.1|0
1653570360000|2022-05-26 13:06:00|8118.07|8118.07|8116.97|8116.97|8118.07|8118.07|8116.93|8116.93|0
1653570380000|2022-05-26 13:06:20|8117.26|8117.26|8117.26|8117.26|8117.26|8117.26|8117.26|8117.26|0
1653570390000|2022-05-26 13:06:30|8117.25|8117.25|8118.44|8118.44|8118.44|8118.44|8117.25|8117.25|0
1653570400000|2022-05-26 13:06:40|8117.59|8117.59|8117.88|8117.88|8117.88|8117.88|8117.59|8117.59|0
1653570410000|2022-05-26 13:06:50|8117.9|8117.9|8117.9|8117.9|8117.9|8117.9|8117.9|8117.9|0
1653570420000|2022-05-26 13:07:00|8117.8|8117.8|8117.8|8117.8|8117.8|8117.8|8117.8|8117.8|0
1653570430000|2022-05-26 13:07:10|8118.08|8118.08|8118.08|8118.08|8118.08|8118.08|8117.8|8117.8|0
1653570440000|2022-05-26 13:07:20|8118.1|8118.1|8118.93|8118.93|8118.93|8118.93|8118.08|8118.08|0
1653570450000|2022-05-26 13:07:30|8118.36|8118.36|8118.35|8118.35|8118.36|8118.36|8118.35|8118.35|0
1653570460000|2022-05-26 13:07:40|8118.07|8118.07|8118.07|8118.07|8118.07|8118.07|8118.07|8118.07|0
1653570470000|2022-05-26 13:07:50|8118.1|8118.1|8118.14|8118.14|8118.14|8118.14|8118.07|8118.07|0
1653570480000|2022-05-26 13:08:00|8118.12|8118.12|8118.14|8118.14|8118.14|8118.14|8118.12|8118.12|0
1653570510000|2022-05-26 13:08:30|8118.21|8118.21|8118.86|8118.86|8118.86|8118.86|8118.21|8118.21|0
1653570520000|2022-05-26 13:08:40|8118.91|8118.91|8119.79|8119.79|8119.82|8119.82|8118.9|8118.9|0
1653570530000|2022-05-26 13:08:50|8119.78|8119.78|8119.04|8119.04|8119.8|8119.8|8119.04|8119.04|0
1653570540000|2022-05-26 13:09:00|8119.13|8119.13|8117.71|8117.71|8119.13|8119.13|8117.71|8117.71|0
1653570560000|2022-05-26 13:09:20|8118.84|8118.84|8118.84|8118.84|8118.84|8118.84|8118.84|8118.84|0
1653570580000|2022-05-26 13:09:40|8119.41|8119.41|8119.41|8119.41|8119.41|8119.41|8119.41|8119.41|0
1653570600000|2022-05-26 13:10:00|8119.69|8119.69|8119.69|8119.69|8119.98|8119.98|8119.69|8119.69|0
1653570610000|2022-05-26 13:10:10|8119.41|8119.41|8119.41|8119.41|8119.41|8119.41|8119.41|8119.41|0
1653570620000|2022-05-26 13:10:20|8119.98|8119.98|8119.98|8119.98|8119.98|8119.98|8119.98|8119.98|0
1653570670000|2022-05-26 13:11:10|8120.03|8120.03|8120.03|8120.03|8120.03|8120.03|8120.03|8120.03|0
1653570680000|2022-05-26 13:11:20|8120.05|8120.05|8120.13|8120.13|8120.13|8120.13|8120.05|8120.05|0
1653570690000|2022-05-26 13:11:30|8121.26|8121.26|8121.23|8121.23|8121.3|8121.3|8121.23|8121.23|0
1653570700000|2022-05-26 13:11:40|8122.36|8122.36|8122.36|8122.36|8122.36|8122.36|8122.36|8122.36|0
1653570710000|2022-05-26 13:11:50|8122.08|8122.08|8121.79|8121.79|8122.08|8122.08|8121.51|8121.51|0
1653570720000|2022-05-26 13:12:00|8120.66|8120.66|8120.66|8120.66|8120.66|8120.66|8120.66|8120.66|0
1653570770000|2022-05-26 13:12:50|8120.95|8120.95|8120.95|8120.95|8120.95|8120.95|8120.66|8120.66|0
1653570780000|2022-05-26 13:13:00|8120.66|8120.66|8120.66|8120.66|8120.66|8120.66|8120.66|8120.66|0
1653570790000|2022-05-26 13:13:10|8120.74|8120.74|8120.74|8120.74|8120.74|8120.74|8120.74|8120.74|0
1653570800000|2022-05-26 13:13:20|8120.81|8120.81|8120.79|8120.79|8120.81|8120.81|8120.79|8120.79|0
1653570810000|2022-05-26 13:13:30|8121.92|8121.92|8123.05|8123.05|8123.05|8123.05|8121.92|8121.92|0
1653570820000|2022-05-26 13:13:40|8123.61|8123.61|8123.61|8123.61|8123.61|8123.61|8123.61|8123.61|0
1653570830000|2022-05-26 13:13:50|8123.6|8123.6|8123.54|8123.54|8123.6|8123.6|8123.54|8123.54|0
1653570840000|2022-05-26 13:14:00|8124.67|8124.67|8125.24|8125.24|8125.24|8125.24|8124.67|8124.67|0
1653570880000|2022-05-26 13:14:40|8125.25|8125.25|8126.42|8126.42|8126.42|8126.42|8125.25|8125.25|0
1653570900000|2022-05-26 13:15:00|8126.44|8126.44|8127.01|8127.01|8127.01|8127.01|8126.44|8126.44|0
1653570910000|2022-05-26 13:15:10|8127.03|8127.03|8127.03|8127.03|8127.03|8127.03|8127.03|8127.03|0
1653570920000|2022-05-26 13:15:20|8127.06|8127.06|8127.08|8127.08|8127.08|8127.08|8127.06|8127.06|0
1653570930000|2022-05-26 13:15:30|8127.1|8127.1|8127.16|8127.16|8127.16|8127.16|8127.1|8127.1|0
1653570950000|2022-05-26 13:15:50|8127.08|8127.08|8127.07|8127.07|8127.11|8127.11|8127.07|8127.07|0
1653570960000|2022-05-26 13:16:00|8127.05|8127.05|8127.05|8127.05|8127.05|8127.05|8127.05|8127.05|0
1653570970000|2022-05-26 13:16:10|8126.77|8126.77|8125.64|8125.64|8126.77|8126.77|8125.64|8125.64|0
1653570980000|2022-05-26 13:16:20|8125.62|8125.62|8125.62|8125.62|8125.62|8125.62|8125.62|8125.62|0
1653570990000|2022-05-26 13:16:30|8125.34|8125.34|8125.62|8125.62|8125.62|8125.62|8125.34|8125.34|0
1653571000000|2022-05-26 13:16:40|8125.56|8125.56|8125.36|8125.36|8125.56|8125.56|8125.28|8125.28|0
1653571010000|2022-05-26 13:16:50|8125.93|8125.93|8125.93|8125.93|8125.93|8125.93|8125.93|8125.93|0
1653571020000|2022-05-26 13:17:00|8126.21|8126.21|8127.34|8127.34|8127.34|8127.34|8126.21|8126.21|0
1653571030000|2022-05-26 13:17:10|8128.47|8128.47|8128.47|8128.47|8128.47|8128.47|8128.47|8128.47|0
1653571050000|2022-05-26 13:17:30|8127.34|8127.34|8127.34|8127.34|8127.34|8127.34|8127.34|8127.34|0
1653571060000|2022-05-26 13:17:40|8126.21|8126.21|8126.21|8126.21|8126.21|8126.21|8126.21|8126.21|0
1653571080000|2022-05-26 13:18:00|8126.19|8126.19|8126.19|8126.19|8126.19|8126.19|8126.19|8126.19|0
1653571090000|2022-05-26 13:18:10|8126.47|8126.47|8126.47|8126.47|8126.47|8126.47|8126.47|8126.47|0
1653571110000|2022-05-26 13:18:30|8125.62|8125.62|8124.21|8124.21|8125.62|8125.62|8124.21|8124.21|0
1653571170000|2022-05-26 13:19:30|8124.49|8124.49|8124.49|8124.49|8124.49|8124.49|8124.49|8124.49|0
1653571190000|2022-05-26 13:19:50|8124.78|8124.78|8125.91|8125.91|8125.91|8125.91|8124.78|8124.78|0
1653571210000|2022-05-26 13:20:10|8125.94|8125.94|8125.94|8125.94|8125.94|8125.94|8125.94|8125.94|0
1653571220000|2022-05-26 13:20:20|8125.9|8125.9|8125.86|8125.86|8125.9|8125.9|8125.86|8125.86|0
1653571240000|2022-05-26 13:20:40|8125.89|8125.89|8125.86|8125.86|8125.89|8125.89|8125.86|8125.86|0
1653571260000|2022-05-26 13:21:00|8127.27|8127.27|8127.55|8127.55|8127.55|8127.55|8127.27|8127.27|0
1653571290000|2022-05-26 13:21:30|8127.57|8127.57|8127.58|8127.58|8127.58|8127.58|8127.57|8127.57|0
1653571300000|2022-05-26 13:21:40|8128.71|8128.71|8128.73|8128.73|8128.73|8128.73|8128.71|8128.71|0
1653571310000|2022-05-26 13:21:50|8128.44|8128.44|8128.73|8128.73|8128.73|8128.73|8128.44|8128.44|0
1653571330000|2022-05-26 13:22:10|8129.01|8129.01|8129.01|8129.01|8129.01|8129.01|8129.01|8129.01|0
1653571350000|2022-05-26 13:22:30|8129.29|8129.29|8128.17|8128.17|8129.29|8129.29|8128.17|8128.17|0
1653571360000|2022-05-26 13:22:40|8127.88|8127.88|8127.74|8127.74|8127.88|8127.88|8127.74|8127.74|0
1653571370000|2022-05-26 13:22:50|8128.03|8128.03|8128.31|8128.31|8128.59|8128.59|8128.03|8128.03|0
1653571380000|2022-05-26 13:23:00|8128.59|8128.59|8128.59|8128.59|8128.59|8128.59|8128.59|8128.59|0
1653571390000|2022-05-26 13:23:10|8128.88|8128.88|8128.88|8128.88|8128.88|8128.88|8128.88|8128.88|0
1653571400000|2022-05-26 13:23:20|8128.84|8128.84|8129.41|8129.41|8129.41|8129.41|8128.84|8128.84|0
1653571410000|2022-05-26 13:23:30|8129.13|8129.13|8128.93|8128.93|8129.13|8129.13|8128.84|8128.84|0
1653571440000|2022-05-26 13:24:00|8129.49|8129.49|8129.49|8129.49|8129.49|8129.49|8129.49|8129.49|0
1653571470000|2022-05-26 13:24:30|8128.36|8128.36|8128.36|8128.36|8128.36|8128.36|8128.36|8128.36|0
1653571510000|2022-05-26 13:25:10|8128.08|8128.08|8128.93|8128.93|8128.93|8128.93|8128.08|8128.08|0
1653571520000|2022-05-26 13:25:20|8128.9|8128.9|8129.75|8129.75|8129.75|8129.75|8128.9|8128.9|0
1653571530000|2022-05-26 13:25:30|8129.68|8129.68|8129.96|8129.96|8129.96|8129.96|8129.68|8129.68|0
1653571540000|2022-05-26 13:25:40|8131.09|8131.09|8131.09|8131.09|8131.09|8131.09|8131.09|8131.09|0
1653571550000|2022-05-26 13:25:50|8131.16|8131.16|8131.09|8131.09|8131.16|8131.16|8131.09|8131.09|0
1653571570000|2022-05-26 13:26:10|8131.94|8131.94|8133.07|8133.07|8133.07|8133.07|8131.94|8131.94|0
1653571580000|2022-05-26 13:26:20|8132.78|8132.78|8132.5|8132.5|8132.78|8132.78|8132.5|8132.5|0
1653571600000|2022-05-26 13:26:40|8132.22|8132.22|8132.22|8132.22|8132.22|8132.22|8132.22|8132.22|0
1653571610000|2022-05-26 13:26:50|8133.07|8133.07|8132.5|8132.5|8133.07|8133.07|8132.5|8132.5|0
1653571620000|2022-05-26 13:27:00|8131.37|8131.37|8131.37|8131.37|8131.37|8131.37|8131.37|8131.37|0
1653571630000|2022-05-26 13:27:10|8131.34|8131.34|8131.05|8131.05|8131.34|8131.34|8131.05|8131.05|0
1653571640000|2022-05-26 13:27:20|8132.18|8132.18|8134.45|8134.45|8135.01|8135.01|8132.18|8132.18|0
1653571650000|2022-05-26 13:27:30|8133.88|8133.88|8133.31|8133.31|8133.88|8133.88|8133.31|8133.31|0
1653571680000|2022-05-26 13:28:00|8132.46|8132.46|8132.18|8132.18|8132.46|8132.46|8131.61|8131.61|0
1653571700000|2022-05-26 13:28:20|8132.46|8132.46|8132.46|8132.46|8132.46|8132.46|8132.46|8132.46|0
1653571710000|2022-05-26 13:28:30|8132.48|8132.48|8133.13|8133.13|8133.13|8133.13|8132.48|8132.48|0
1653571720000|2022-05-26 13:28:40|8133.98|8133.98|8134.51|8134.51|8134.55|8134.55|8133.98|8133.98|0
1653571730000|2022-05-26 13:28:50|8135.64|8135.64|8134.5|8134.5|8135.64|8135.64|8134.5|8134.5|0
1653571750000|2022-05-26 13:29:10|8134.78|8134.78|8134.75|8134.75|8134.78|8134.78|8134.75|8134.75|0
1653571760000|2022-05-26 13:29:20|8134.47|8134.47|8134.47|8134.47|8134.75|8134.75|8134.47|8134.47|0
1653571790000|2022-05-26 13:29:50|8134.19|8134.19|8133.62|8133.62|8134.47|8134.47|8130.51|8130.51|0
1653571800000|2022-05-26 13:30:00|8133.9|8133.9|8137.86|8137.86|8140.12|8140.12|8133.62|8133.62|0
1653571810000|2022-05-26 13:30:10|8138.43|8138.43|8140.12|8140.12|8140.97|8140.97|8138.43|8138.43|0
1653571820000|2022-05-26 13:30:20|8139.55|8139.55|8139.76|8139.76|8140.4|8140.4|8139.55|8139.55|0
1653571830000|2022-05-26 13:30:30|8139.48|8139.48|8146.01|8146.01|8146.01|8146.01|8139.48|8139.48|0
1653571840000|2022-05-26 13:30:40|8146.3|8146.3|8148.03|8148.03|8148.03|8148.03|8145.17|8145.17|0
1653571850000|2022-05-26 13:30:50|8148.06|8148.06|8147.75|8147.75|8148.06|8148.06|8147.75|8147.75|0
1653571860000|2022-05-26 13:31:00|8148.88|8148.88|8149.74|8149.74|8150.03|8150.03|8148.61|8148.61|0
1653571870000|2022-05-26 13:31:10|8150.03|8150.03|8155.38|8155.38|8155.38|8155.38|8150.03|8150.03|0
1653571880000|2022-05-26 13:31:20|8155.09|8155.09|8156.22|8156.22|8156.79|8156.79|8154.53|8154.53|0
1653571890000|2022-05-26 13:31:30|8156.79|8156.79|8148.33|8148.33|8156.79|8156.79|8148.33|8148.33|0
1653571900000|2022-05-26 13:31:40|8148.04|8148.04|8146.91|8146.91|8148.33|8148.33|8146.91|8146.91|0
1653571910000|2022-05-26 13:31:50|8146.63|8146.63|8146.35|8146.35|8146.63|8146.63|8145.5|8145.5|0
1653571920000|2022-05-26 13:32:00|8145.79|8145.79|8146.9|8146.9|8146.92|8146.92|8143.24|8143.24|0
1653571930000|2022-05-26 13:32:10|8146.92|8146.92|8146.64|8146.64|8146.93|8146.93|8146.07|8146.07|0
1653571940000|2022-05-26 13:32:20|8144.38|8144.38|8144.66|8144.66|8145.22|8145.22|8144.09|8144.09|0
1653571950000|2022-05-26 13:32:30|8143.53|8143.53|8145.22|8145.22|8145.22|8145.22|8142.97|8142.97|0
1653571960000|2022-05-26 13:32:40|8144.09|8144.09|8147.77|8147.77|8148.33|8148.33|8144.09|8144.09|0
1653571970000|2022-05-26 13:32:50|8147.49|8147.49|8146.68|8146.68|8147.49|8147.49|8144.7|8144.7|0
1653571980000|2022-05-26 13:33:00|8147.24|8147.24|8146.97|8146.97|8147.24|8147.24|8146.12|8146.12|0
1653571990000|2022-05-26 13:33:10|8148.09|8148.09|8147.46|8147.46|8148.09|8148.09|8147.46|8147.46|0
1653572000000|2022-05-26 13:33:20|8146.9|8146.9|8146.64|8146.64|8146.9|8146.9|8146.61|8146.61|0
1653572010000|2022-05-26 13:33:30|8146.74|8146.74|8147.09|8147.09|8147.37|8147.37|8146.74|8146.74|0
1653572020000|2022-05-26 13:33:40|8147.11|8147.11|8146.15|8146.15|8147.84|8147.84|8146.15|8146.15|0
1653572030000|2022-05-26 13:33:50|8146.19|8146.19|8142.49|8142.49|8146.19|8146.19|8142.49|8142.49|0
1653572040000|2022-05-26 13:34:00|8141.93|8141.93|8139.62|8139.62|8141.93|8141.93|8139.62|8139.62|0
1653572050000|2022-05-26 13:34:10|8139.9|8139.9|8139.03|8139.03|8139.9|8139.9|8139.03|8139.03|0
1653572060000|2022-05-26 13:34:20|8139.59|8139.59|8141.01|8141.01|8141.01|8141.01|8139.59|8139.59|0
1653572070000|2022-05-26 13:34:30|8141.02|8141.02|8141.9|8141.9|8142.46|8142.46|8140.74|8140.74|0
1653572080000|2022-05-26 13:34:40|8140.2|8140.2|8137.66|8137.66|8140.2|8140.2|8137.38|8137.38|0
1653572090000|2022-05-26 13:34:50|8138.78|8138.78|8138.5|8138.5|8139.07|8139.07|8138.22|8138.22|0
1653572100000|2022-05-26 13:35:00|8139.07|8139.07|8135.68|8135.68|8139.07|8139.07|8135.68|8135.68|0
1653572110000|2022-05-26 13:35:10|8136.81|8136.81|8139.92|8139.92|8139.92|8139.92|8136.53|8136.53|0
1653572120000|2022-05-26 13:35:20|8139.35|8139.35|8139.35|8139.35|8139.35|8139.35|8139.35|8139.35|0
1653572130000|2022-05-26 13:35:30|8137.94|8137.94|8133.16|8133.16|8137.94|8137.94|8133.14|8133.14|0
1653572140000|2022-05-26 13:35:40|8132.87|8132.87|8131.63|8131.63|8132.87|8132.87|8131.63|8131.63|0
1653572150000|2022-05-26 13:35:50|8132.2|8132.2|8131.37|8131.37|8132.78|8132.78|8131.37|8131.37|0
1653572160000|2022-05-26 13:36:00|8132.5|8132.5|8130.55|8130.55|8133.64|8133.64|8130.53|8130.53|0
1653572170000|2022-05-26 13:36:10|8129.42|8129.42|8134.22|8134.22|8134.22|8134.22|8128.29|8128.29|0
1653572180000|2022-05-26 13:36:20|8134.51|8134.51|8135.07|8135.07|8135.64|8135.64|8134.51|8134.51|0
1653572190000|2022-05-26 13:36:30|8134.79|8134.79|8133.9|8133.9|8134.79|8134.79|8133.34|8133.34|0
1653572200000|2022-05-26 13:36:40|8135.03|8135.03|8133.34|8133.34|8136.73|8136.73|8133.34|8133.34|0
1653572210000|2022-05-26 13:36:50|8134.47|8134.47|8132.49|8132.49|8134.47|8134.47|8132.21|8132.21|0
1653572220000|2022-05-26 13:37:00|8132.21|8132.21|8127.63|8127.63|8132.21|8132.21|8127.63|8127.63|0
1653572230000|2022-05-26 13:37:10|8126.5|8126.5|8129.04|8129.04|8129.04|8129.04|8125.08|8125.08|0
1653572240000|2022-05-26 13:37:20|8129.61|8129.61|8132.98|8132.98|8132.98|8132.98|8129.61|8129.61|0
1653572250000|2022-05-26 13:37:30|8133|8133|8132.11|8132.11|8133|8133|8132.11|8132.11|0
1653572260000|2022-05-26 13:37:40|8131.54|8131.54|8130.7|8130.7|8131.54|8131.54|8130.7|8130.7|0
1653572270000|2022-05-26 13:37:50|8130.67|8130.67|8130.14|8130.14|8130.7|8130.7|8129.01|8129.01|0
1653572280000|2022-05-26 13:38:00|8131.26|8131.26|8133.82|8133.82|8133.82|8133.82|8131.26|8131.26|0
1653572290000|2022-05-26 13:38:10|8133.53|8133.53|8133|8133|8134.69|8134.69|8133|8133|0
1653572300000|2022-05-26 13:38:20|8133.28|8133.28|8133|8133|8133.28|8133.28|8133|8133|0
1653572310000|2022-05-26 13:38:30|8134.12|8134.12|8138.65|8138.65|8138.65|8138.65|8134.12|8134.12|0
1653572320000|2022-05-26 13:38:40|8138.37|8138.37|8137.53|8137.53|8139.22|8139.22|8137.53|8137.53|0
1653572330000|2022-05-26 13:38:50|8138.09|8138.09|8137.59|8137.59|8139.23|8139.23|8137.53|8137.53|0
1653572340000|2022-05-26 13:39:00|8138.72|8138.72|8139.81|8139.81|8139.81|8139.81|8138.72|8138.72|0
1653572350000|2022-05-26 13:39:10|8139.53|8139.53|8140.1|8140.1|8140.1|8140.1|8139.25|8139.25|0
1653572360000|2022-05-26 13:39:20|8139.53|8139.53|8140.66|8140.66|8140.66|8140.66|8139.53|8139.53|0
1653572370000|2022-05-26 13:39:30|8141.79|8141.79|8143.77|8143.77|8143.77|8143.77|8141.79|8141.79|0
1653572380000|2022-05-26 13:39:40|8144.06|8144.06|8144.62|8144.62|8144.62|8144.62|8143.49|8143.49|0
1653572390000|2022-05-26 13:39:50|8145.47|8145.47|8147.74|8147.74|8147.74|8147.74|8145.47|8145.47|0
1653572400000|2022-05-26 13:40:00|8147.77|8147.77|8146.03|8146.03|8147.77|8147.77|8144.92|8144.92|0
1653572410000|2022-05-26 13:40:10|8145.18|8145.18|8144.38|8144.38|8145.22|8145.22|8142.64|8142.64|0
1653572420000|2022-05-26 13:40:20|8145.51|8145.51|8147.49|8147.49|8147.49|8147.49|8145.51|8145.51|0
1653572430000|2022-05-26 13:40:30|8147.2|8147.2|8148.05|8148.05|8148.9|8148.9|8147.2|8147.2|0
1653572440000|2022-05-26 13:40:40|8149.18|8149.18|8148.05|8148.05|8149.18|8149.18|8148.05|8148.05|0
1653572450000|2022-05-26 13:40:50|8150.31|8150.31|8150.31|8150.31|8150.31|8150.31|8150.31|8150.31|0
1653572460000|2022-05-26 13:41:00|8150.38|8150.38|8150.02|8150.02|8150.4|8150.4|8148.33|8148.33|0
1653572470000|2022-05-26 13:41:10|8150.3|8150.3|8150.3|8150.3|8150.58|8150.58|8150.3|8150.3|0
1653572480000|2022-05-26 13:41:20|8150.58|8150.58|8151.71|8151.71|8151.71|8151.71|8150.58|8150.58|0
1653572490000|2022-05-26 13:41:30|8150.58|8150.58|8147.12|8147.12|8151.71|8151.71|8147.09|8147.09|0
1653572500000|2022-05-26 13:41:40|8146.83|8146.83|8143.44|8143.44|8146.83|8146.83|8143.44|8143.44|0
1653572510000|2022-05-26 13:41:50|8143.16|8143.16|8145.14|8145.14|8145.14|8145.14|8142.03|8142.03|0
1653572520000|2022-05-26 13:42:00|8145.42|8145.42|8144.29|8144.29|8146.83|8146.83|8144.29|8144.29|0
1653572530000|2022-05-26 13:42:10|8144.01|8144.01|8144.86|8144.86|8144.86|8144.86|8142.6|8142.6|0
1653572540000|2022-05-26 13:42:20|8145.14|8145.14|8144.84|8144.84|8145.42|8145.42|8144.84|8144.84|0
1653572550000|2022-05-26 13:42:30|8144.56|8144.56|8145.41|8145.41|8145.41|8145.41|8144.56|8144.56|0
1653572560000|2022-05-26 13:42:40|8145.43|8145.43|8144.86|8144.86|8145.43|8145.43|8144.86|8144.86|0
1653572570000|2022-05-26 13:42:50|8144.88|8144.88|8145.73|8145.73|8145.73|8145.73|8144.88|8144.88|0
1653572580000|2022-05-26 13:43:00|8146.57|8146.57|8147.98|8147.98|8148.83|8148.83|8146.57|8146.57|0
1653572590000|2022-05-26 13:43:10|8148.55|8148.55|8146.85|8146.85|8148.83|8148.83|8146.85|8146.85|0
1653572600000|2022-05-26 13:43:20|8147.42|8147.42|8147.13|8147.13|8147.42|8147.42|8146.57|8146.57|0
1653572610000|2022-05-26 13:43:30|8147.42|8147.42|8144.9|8144.9|8147.42|8147.42|8144.9|8144.9|0
1653572620000|2022-05-26 13:43:40|8144.62|8144.62|8142.93|8142.93|8144.62|8144.62|8142.92|8142.92|0
1653572630000|2022-05-26 13:43:50|8141.8|8141.8|8139.83|8139.83|8141.8|8141.8|8139.83|8139.83|0
1653572640000|2022-05-26 13:44:00|8140.68|8140.68|8139.52|8139.52|8140.68|8140.68|8139.52|8139.52|0
1653572650000|2022-05-26 13:44:10|8139.44|8139.44|8141.72|8141.72|8141.72|8141.72|8139.44|8139.44|0
1653572660000|2022-05-26 13:44:20|8142|8142|8140.29|8140.29|8142|8142|8140.29|8140.29|0
1653572670000|2022-05-26 13:44:30|8140.57|8140.57|8139.45|8139.45|8140.57|8140.57|8139.45|8139.45|0
1653572680000|2022-05-26 13:44:40|8139.73|8139.73|8139.99|8139.99|8140.84|8140.84|8139.73|8139.73|0
1653572690000|2022-05-26 13:44:50|8139.71|8139.71|8139.71|8139.71|8139.71|8139.71|8139.71|8139.71|0
1653572700000|2022-05-26 13:45:00|8139.14|8139.14|8141.39|8141.39|8141.39|8141.39|8138.28|8138.28|0
1653572710000|2022-05-26 13:45:10|8140.54|8140.54|8138.55|8138.55|8140.54|8140.54|8138.55|8138.55|0
1653572720000|2022-05-26 13:45:20|8139.12|8139.12|8137.97|8137.97|8139.69|8139.69|8137.97|8137.97|0
1653572730000|2022-05-26 13:45:30|8139.1|8139.1|8137.98|8137.98|8139.11|8139.11|8137.98|8137.98|0
1653572740000|2022-05-26 13:45:40|8139.96|8139.96|8138.51|8138.51|8140|8140|8138.51|8138.51|0
1653572750000|2022-05-26 13:45:50|8138.23|8138.23|8139|8139|8139.36|8139.36|8137.94|8137.94|0
1653572760000|2022-05-26 13:46:00|8138.93|8138.93|8140.04|8140.04|8140.04|8140.04|8138.9|8138.9|0
1653572770000|2022-05-26 13:46:10|8140.32|8140.32|8139.74|8139.74|8140.32|8140.32|8139.47|8139.47|0
1653572780000|2022-05-26 13:46:20|8140.31|8140.31|8141.2|8141.2|8141.2|8141.2|8140.02|8140.02|0
1653572790000|2022-05-26 13:46:30|8140.92|8140.92|8140.35|8140.35|8140.92|8140.92|8140.35|8140.35|0
1653572800000|2022-05-26 13:46:40|8140.92|8140.92|8138.91|8138.91|8140.93|8140.93|8138.91|8138.91|0
1653572810000|2022-05-26 13:46:50|8138.63|8138.63|8138.36|8138.36|8138.63|8138.63|8138.06|8138.06|0
1653572820000|2022-05-26 13:47:00|8138.92|8138.92|8138.92|8138.92|8138.92|8138.92|8138.92|8138.92|0
1653572830000|2022-05-26 13:47:10|8140.05|8140.05|8141.47|8141.47|8141.75|8141.75|8140.05|8140.05|0
1653572840000|2022-05-26 13:47:20|8141.75|8141.75|8141.75|8141.75|8141.75|8141.75|8141.75|8141.75|0
1653572850000|2022-05-26 13:47:30|8142.88|8142.88|8144.86|8144.86|8144.86|8144.86|8142.88|8142.88|0
1653572860000|2022-05-26 13:47:40|8147.12|8147.12|8146.83|8146.83|8147.4|8147.4|8146.83|8146.83|0
1653572870000|2022-05-26 13:47:50|8147.12|8147.12|8147.68|8147.68|8147.97|8147.97|8147.12|8147.12|0
1653572880000|2022-05-26 13:48:00|8147.97|8147.97|8150.23|8150.23|8150.23|8150.23|8147.97|8147.97|0
1653572890000|2022-05-26 13:48:10|8149.38|8149.38|8149.42|8149.42|8149.42|8149.42|8149.1|8149.1|0
1653572900000|2022-05-26 13:48:20|8149.98|8149.98|8150.55|8150.55|8150.55|8150.55|8148.85|8148.85|0
1653572910000|2022-05-26 13:48:30|8150.27|8150.27|8150.03|8150.03|8150.27|8150.27|8149.42|8149.42|0
1653572920000|2022-05-26 13:48:40|8149.75|8149.75|8147.77|8147.77|8149.75|8149.75|8147.77|8147.77|0
1653572930000|2022-05-26 13:48:50|8148.33|8148.33|8146.92|8146.92|8148.33|8148.33|8146.92|8146.92|0
1653572940000|2022-05-26 13:49:00|8147.49|8147.49|8147.21|8147.21|8147.49|8147.49|8147.21|8147.21|0
1653572950000|2022-05-26 13:49:10|8144.95|8144.95|8144.15|8144.15|8146.41|8146.41|8144.15|8144.15|0
1653572960000|2022-05-26 13:49:20|8143.02|8143.02|8143.02|8143.02|8143.3|8143.3|8142.17|8142.17|0
1653572970000|2022-05-26 13:49:30|8144.15|8144.15|8141.6|8141.6|8144.15|8144.15|8141.6|8141.6|0
1653572980000|2022-05-26 13:49:40|8141.88|8141.88|8141.88|8141.88|8141.88|8141.88|8141.88|8141.88|0
1653572990000|2022-05-26 13:49:50|8141.32|8141.32|8141.32|8141.32|8141.32|8141.32|8141.32|8141.32|0
1653573000000|2022-05-26 13:50:00|8141.29|8141.29|8145.8|8145.8|8145.8|8145.8|8140.75|8140.75|0
1653573010000|2022-05-26 13:50:10|8146.08|8146.08|8143.19|8143.19|8146.08|8146.08|8143.19|8143.19|0
1653573020000|2022-05-26 13:50:20|8142.06|8142.06|8142.68|8142.68|8142.68|8142.68|8142.06|8142.06|0
1653573030000|2022-05-26 13:50:30|8142.4|8142.4|8140.7|8140.7|8142.4|8142.4|8140.7|8140.7|0
1653573040000|2022-05-26 13:50:40|8140.66|8140.66|8140.28|8140.28|8140.66|8140.66|8140.28|8140.28|0
1653573050000|2022-05-26 13:50:50|8141.41|8141.41|8141.41|8141.41|8141.41|8141.41|8141.41|8141.41|0
1653573060000|2022-05-26 13:51:00|8141.97|8141.97|8145.93|8145.93|8145.93|8145.93|8141.97|8141.97|0
1653573070000|2022-05-26 13:51:10|8144.8|8144.8|8144.8|8144.8|8144.8|8144.8|8144.8|8144.8|0
1653573080000|2022-05-26 13:51:20|8145.93|8145.93|8145.93|8145.93|8145.93|8145.93|8145.93|8145.93|0
1653573090000|2022-05-26 13:51:30|8144.8|8144.8|8144.8|8144.8|8144.8|8144.8|8144.8|8144.8|0
1653573100000|2022-05-26 13:51:40|8144.24|8144.24|8143.95|8143.95|8144.24|8144.24|8143.67|8143.67|0
1653573110000|2022-05-26 13:51:50|8143.98|8143.98|8147.11|8147.11|8147.11|8147.11|8143.98|8143.98|0
1653573120000|2022-05-26 13:52:00|8147.39|8147.39|8148.62|8148.62|8148.62|8148.62|8147.39|8147.39|0
1653573130000|2022-05-26 13:52:10|8148.34|8148.34|8148.05|8148.05|8148.34|8148.34|8148.05|8148.05|0
1653573140000|2022-05-26 13:52:20|8148.9|8148.9|8146.95|8146.95|8148.9|8148.9|8146.95|8146.95|0
1653573150000|2022-05-26 13:52:30|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|0
1653573160000|2022-05-26 13:52:40|8148.11|8148.11|8147.83|8147.83|8148.11|8148.11|8147.83|8147.83|0
1653573170000|2022-05-26 13:52:50|8149.53|8149.53|8149.53|8149.53|8149.53|8149.53|8149.53|8149.53|0
1653573180000|2022-05-26 13:53:00|8150.66|8150.66|8149.24|8149.24|8151.22|8151.22|8149.24|8149.24|0
1653573190000|2022-05-26 13:53:10|8149.52|8149.52|8148.68|8148.68|8149.53|8149.53|8148.68|8148.68|0
1653573210000|2022-05-26 13:53:30|8148.65|8148.65|8148.64|8148.64|8148.65|8148.65|8148.64|8148.64|0
1653573220000|2022-05-26 13:53:40|8149.2|8149.2|8146.38|8146.38|8149.2|8149.2|8146.38|8146.38|0
1653573230000|2022-05-26 13:53:50|8145.25|8145.25|8145.25|8145.25|8145.25|8145.25|8145.25|8145.25|0
1653573240000|2022-05-26 13:54:00|8145.53|8145.53|8144.97|8144.97|8145.53|8145.53|8144.97|8144.97|0
1653573250000|2022-05-26 13:54:10|8145.53|8145.53|8144.97|8144.97|8145.53|8145.53|8144.97|8144.97|0
1653573260000|2022-05-26 13:54:20|8143.84|8143.84|8145.25|8145.25|8145.25|8145.25|8143.84|8143.84|0
1653573270000|2022-05-26 13:54:30|8144.97|8144.97|8145.01|8145.01|8145.01|8145.01|8144.97|8144.97|0
1653573280000|2022-05-26 13:54:40|8145.07|8145.07|8145.35|8145.35|8145.64|8145.64|8145.07|8145.07|0
1653573290000|2022-05-26 13:54:50|8146.48|8146.48|8147.33|8147.33|8147.33|8147.33|8146.48|8146.48|0
1653573300000|2022-05-26 13:55:00|8146.77|8146.77|8144.79|8144.79|8147.05|8147.05|8144.79|8144.79|0
1653573310000|2022-05-26 13:55:10|8144.51|8144.51|8144.79|8144.79|8144.79|8144.79|8144.51|8144.51|0
1653573320000|2022-05-26 13:55:20|8143.66|8143.66|8144.51|8144.51|8144.79|8144.79|8143.66|8143.66|0
1653573330000|2022-05-26 13:55:30|8144.79|8144.79|8143.95|8143.95|8145.08|8145.08|8143.95|8143.95|0
1653573340000|2022-05-26 13:55:40|8143.66|8143.66|8142.74|8142.74|8143.66|8143.66|8142.74|8142.74|0
1653573350000|2022-05-26 13:55:50|8143.02|8143.02|8146.63|8146.63|8146.63|8146.63|8143.02|8143.02|0
1653573360000|2022-05-26 13:56:00|8146.65|8146.65|8147.19|8147.19|8148.32|8148.32|8146.62|8146.62|0
1653573370000|2022-05-26 13:56:10|8146.91|8146.91|8148.14|8148.14|8148.14|8148.14|8146.91|8146.91|0
1653573380000|2022-05-26 13:56:20|8147.85|8147.85|8147.85|8147.85|8147.85|8147.85|8146.72|8146.72|0
1653573390000|2022-05-26 13:56:30|8148.14|8148.14|8147.86|8147.86|8148.14|8148.14|8145.88|8145.88|0
1653573400000|2022-05-26 13:56:40|8147.57|8147.57|8148.14|8148.14|8148.14|8148.14|8147.57|8147.57|0
1653573410000|2022-05-26 13:56:50|8149.27|8149.27|8148.99|8148.99|8149.27|8149.27|8148.99|8148.99|0
1653573420000|2022-05-26 13:57:00|8148.7|8148.7|8148.42|8148.42|8148.7|8148.7|8148.42|8148.42|0
1653573430000|2022-05-26 13:57:10|8148.4|8148.4|8148.42|8148.42|8148.42|8148.42|8148.4|8148.4|0
1653573440000|2022-05-26 13:57:20|8148.44|8148.44|8149.81|8149.81|8149.81|8149.81|8148.44|8148.44|0
1653573450000|2022-05-26 13:57:30|8149.77|8149.77|8150.09|8150.09|8150.09|8150.09|8149.77|8149.77|0
1653573460000|2022-05-26 13:57:40|8149.81|8149.81|8147.83|8147.83|8149.81|8149.81|8147.83|8147.83|0
1653573470000|2022-05-26 13:57:50|8148.11|8148.11|8148.96|8148.96|8148.96|8148.96|8148.11|8148.11|0
1653573480000|2022-05-26 13:58:00|8150.09|8150.09|8149.54|8149.54|8150.11|8150.11|8149.54|8149.54|0
1653573490000|2022-05-26 13:58:10|8149.83|8149.83|8148.98|8148.98|8149.83|8149.83|8148.98|8148.98|0
1653573500000|2022-05-26 13:58:20|8147.85|8147.85|8145|8145|8147.85|8147.85|8145|8145|0
1653573510000|2022-05-26 13:58:30|8143.88|8143.88|8143.88|8143.88|8143.88|8143.88|8143.88|8143.88|0
1653573520000|2022-05-26 13:58:40|8144.73|8144.73|8144.75|8144.75|8144.75|8144.75|8144.73|8144.73|0
1653573530000|2022-05-26 13:58:50|8145.03|8145.03|8146.16|8146.16|8146.16|8146.16|8145.03|8145.03|0
1653573540000|2022-05-26 13:59:00|8146.73|8146.73|8146.45|8146.45|8146.73|8146.73|8146.45|8146.45|0
1653573570000|2022-05-26 13:59:30|8147.01|8147.01|8148.14|8148.14|8148.14|8148.14|8147.01|8147.01|0
1653573580000|2022-05-26 13:59:40|8148.42|8148.42|8148.42|8148.42|8148.42|8148.42|8148.42|8148.42|0
1653573590000|2022-05-26 13:59:50|8149.55|8149.55|8150.96|8150.96|8150.96|8150.96|8147.57|8147.57|0
1653573600000|2022-05-26 14:00:00|8151.81|8151.81|8148.67|8148.67|8151.81|8151.81|8148.39|8148.39|0
1653573610000|2022-05-26 14:00:10|8148.7|8148.7|8149.82|8149.82|8149.82|8149.82|8148.7|8148.7|0
1653573620000|2022-05-26 14:00:20|8150.67|8150.67|8150.67|8150.67|8150.67|8150.67|8150.67|8150.67|0
1653573630000|2022-05-26 14:00:30|8151.24|8151.24|8150.69|8150.69|8151.81|8151.81|8150.67|8150.67|0
1653573640000|2022-05-26 14:00:40|8150.41|8150.41|8150.41|8150.41|8150.41|8150.41|8149.28|8149.28|0
1653573650000|2022-05-26 14:00:50|8149.28|8149.28|8149.56|8149.56|8149.56|8149.56|8149.28|8149.28|0
1653573660000|2022-05-26 14:01:00|8149.28|8149.28|8148.1|8148.1|8149.28|8149.28|8148.1|8148.1|0
1653573670000|2022-05-26 14:01:10|8148.67|8148.67|8148.39|8148.39|8148.67|8148.67|8148.39|8148.39|0
1653573680000|2022-05-26 14:01:20|8148.95|8148.95|8153.75|8153.75|8154.6|8154.6|8148.95|8148.95|0
1653573690000|2022-05-26 14:01:30|8154.32|8154.32|8150.62|8150.62|8154.32|8154.32|8150.62|8150.62|0
1653573700000|2022-05-26 14:01:40|8150.34|8150.34|8150.9|8150.9|8150.9|8150.9|8148.92|8148.92|0
1653573710000|2022-05-26 14:01:50|8151.19|8151.19|8152.57|8152.57|8153.73|8153.73|8151.19|8151.19|0
1653573720000|2022-05-26 14:02:00|8152.61|8152.61|8151.2|8151.2|8152.61|8152.61|8151.2|8151.2|0
1653573730000|2022-05-26 14:02:10|8150.91|8150.91|8150.91|8150.91|8150.91|8150.91|8150.91|8150.91|0
1653573740000|2022-05-26 14:02:20|8152.61|8152.61|8153.74|8153.74|8154.02|8154.02|8152.61|8152.61|0
1653573750000|2022-05-26 14:02:30|8153.7|8153.7|8154.27|8154.27|8154.27|8154.27|8153.7|8153.7|0
1653573760000|2022-05-26 14:02:40|8153.42|8153.42|8153.7|8153.7|8153.7|8153.7|8153.42|8153.42|0
1653573770000|2022-05-26 14:02:50|8154.55|8154.55|8154.81|8154.81|8154.81|8154.81|8154.53|8154.53|0
1653573780000|2022-05-26 14:03:00|8155.1|8155.1|8155.66|8155.66|8155.66|8155.66|8155.1|8155.1|0
1653573790000|2022-05-26 14:03:10|8154.53|8154.53|8154.25|8154.25|8154.53|8154.53|8154.25|8154.25|0
1653573800000|2022-05-26 14:03:20|8153.97|8153.97|8150.86|8150.86|8153.97|8153.97|8150.86|8150.86|0
1653573810000|2022-05-26 14:03:30|8151.14|8151.14|8153.03|8153.03|8153.12|8153.12|8150.01|8150.01|0
1653573820000|2022-05-26 14:03:40|8152.75|8152.75|8154.14|8154.14|8154.14|8154.14|8152.44|8152.44|0
1653573830000|2022-05-26 14:03:50|8155.27|8155.27|8155.23|8155.23|8155.27|8155.27|8154.91|8154.91|0
1653573840000|2022-05-26 14:04:00|8154.95|8154.95|8154.38|8154.38|8154.95|8154.95|8154.1|8154.1|0
1653573850000|2022-05-26 14:04:10|8154.44|8154.44|8155.86|8155.86|8156.14|8156.14|8154.44|8154.44|0
1653573860000|2022-05-26 14:04:20|8155.57|8155.57|8153.88|8153.88|8155.57|8155.57|8153.88|8153.88|0
1653573870000|2022-05-26 14:04:30|8154.16|8154.16|8155.86|8155.86|8155.86|8155.86|8154.16|8154.16|0
1653573880000|2022-05-26 14:04:40|8155.57|8155.57|8155.29|8155.29|8155.57|8155.57|8155.29|8155.29|0
1653573890000|2022-05-26 14:04:50|8155.25|8155.25|8156.95|8156.95|8156.95|8156.95|8155.25|8155.25|0
1653573900000|2022-05-26 14:05:00|8157.23|8157.23|8154.9|8154.9|8157.23|8157.23|8154.9|8154.9|0
1653573910000|2022-05-26 14:05:10|8154.91|8154.91|8154.01|8154.01|8155.2|8155.2|8154.01|8154.01|0
1653573920000|2022-05-26 14:05:20|8154.3|8154.3|8154.3|8154.3|8154.58|8154.58|8154.3|8154.3|0
1653573930000|2022-05-26 14:05:30|8154.29|8154.29|8153.16|8153.16|8154.29|8154.29|8153.16|8153.16|0
1653573940000|2022-05-26 14:05:40|8154.29|8154.29|8154.29|8154.29|8154.29|8154.29|8154.29|8154.29|0
1653573950000|2022-05-26 14:05:50|8155.41|8155.41|8155.37|8155.37|8155.41|8155.41|8155.37|8155.37|0
1653573960000|2022-05-26 14:06:00|8156.23|8156.23|8156.23|8156.23|8156.23|8156.23|8156.23|8156.23|0
1653573970000|2022-05-26 14:06:10|8155.1|8155.1|8153.68|8153.68|8155.1|8155.1|8153.68|8153.68|0
1653573980000|2022-05-26 14:06:20|8152.56|8152.56|8151.14|8151.14|8152.84|8152.84|8151.14|8151.14|0
1653573990000|2022-05-26 14:06:30|8151.17|8151.17|8151.22|8151.22|8151.22|8151.22|8151.15|8151.15|0
1653574000000|2022-05-26 14:06:40|8150.94|8150.94|8150.94|8150.94|8150.94|8150.94|8150.65|8150.65|0
1653574010000|2022-05-26 14:06:50|8150.95|8150.95|8149.17|8149.17|8150.95|8150.95|8149.17|8149.17|0
1653574020000|2022-05-26 14:07:00|8148.88|8148.88|8147.17|8147.17|8148.88|8148.88|8147.17|8147.17|0
1653574030000|2022-05-26 14:07:10|8146.89|8146.89|8146.89|8146.89|8146.89|8146.89|8146.89|8146.89|0
1653574050000|2022-05-26 14:07:30|8147.17|8147.17|8147.45|8147.45|8147.45|8147.45|8147.17|8147.17|0
1653574060000|2022-05-26 14:07:40|8146.32|8146.32|8144.3|8144.3|8146.32|8146.32|8144.3|8144.3|0
1653574070000|2022-05-26 14:07:50|8144.02|8144.02|8143.74|8143.74|8144.02|8144.02|8143.74|8143.74|0
1653574080000|2022-05-26 14:08:00|8143.45|8143.45|8142.82|8142.82|8143.45|8143.45|8142.82|8142.82|0
1653574090000|2022-05-26 14:08:10|8142.8|8142.8|8143.08|8143.08|8143.08|8143.08|8142.8|8142.8|0
1653574100000|2022-05-26 14:08:20|8143.02|8143.02|8142.19|8142.19|8143.6|8143.6|8142.19|8142.19|0
1653574110000|2022-05-26 14:08:30|8142.75|8142.75|8142.47|8142.47|8142.75|8142.75|8142.47|8142.47|0
1653574120000|2022-05-26 14:08:40|8143.04|8143.04|8143.04|8143.04|8143.32|8143.32|8143.04|8143.04|0
1653574130000|2022-05-26 14:08:50|8144.17|8144.17|8145.63|8145.63|8145.63|8145.63|8144.17|8144.17|0
1653574140000|2022-05-26 14:09:00|8145.91|8145.91|8145.91|8145.91|8145.91|8145.91|8145.63|8145.63|0
1653574150000|2022-05-26 14:09:10|8144.5|8144.5|8143.65|8143.65|8144.5|8144.5|8143.65|8143.65|0
1653574160000|2022-05-26 14:09:20|8143.93|8143.93|8143.91|8143.91|8143.93|8143.93|8143.91|8143.91|0
1653574170000|2022-05-26 14:09:30|8144.19|8144.19|8144.76|8144.76|8144.76|8144.76|8144.19|8144.19|0
1653574190000|2022-05-26 14:09:50|8145.04|8145.04|8147.3|8147.3|8147.3|8147.3|8145.04|8145.04|0
1653574200000|2022-05-26 14:10:00|8146.17|8146.17|8146.45|8146.45|8146.74|8146.74|8146.17|8146.17|0
1653574210000|2022-05-26 14:10:10|8146.17|8146.17|8145.6|8145.6|8146.17|8146.17|8145.6|8145.6|0
1653574220000|2022-05-26 14:10:20|8145.89|8145.89|8145.6|8145.6|8145.91|8145.91|8145.6|8145.6|0
1653574230000|2022-05-26 14:10:30|8145.32|8145.32|8145.32|8145.32|8145.32|8145.32|8145.32|8145.32|0
1653574240000|2022-05-26 14:10:40|8145.6|8145.6|8145.6|8145.6|8146.17|8146.17|8145.6|8145.6|0
1653574250000|2022-05-26 14:10:50|8145.32|8145.32|8145.28|8145.28|8145.32|8145.32|8145.03|8145.03|0
1653574260000|2022-05-26 14:11:00|8144.99|8144.99|8144.96|8144.96|8144.99|8144.99|8144.96|8144.96|0
1653574270000|2022-05-26 14:11:10|8145.24|8145.24|8145.28|8145.28|8145.28|8145.28|8145.24|8145.24|0
1653574280000|2022-05-26 14:11:20|8145.56|8145.56|8145.84|8145.84|8145.84|8145.84|8145.28|8145.28|0
1653574290000|2022-05-26 14:11:30|8145.86|8145.86|8146.17|8146.17|8146.17|8146.17|8145.58|8145.58|0
1653574300000|2022-05-26 14:11:40|8146.19|8146.19|8146.51|8146.51|8146.76|8146.76|8146.19|8146.19|0
1653574310000|2022-05-26 14:11:50|8147.08|8147.08|8147.08|8147.08|8147.08|8147.08|8147.08|8147.08|0
1653574320000|2022-05-26 14:12:00|8147.36|8147.36|8147.08|8147.08|8147.36|8147.36|8146.8|8146.8|0
1653574330000|2022-05-26 14:12:10|8147.09|8147.09|8148.75|8148.75|8148.75|8148.75|8147.06|8147.06|0
1653574340000|2022-05-26 14:12:20|8149.03|8149.03|8149.03|8149.03|8149.03|8149.03|8149.03|8149.03|0
1653574350000|2022-05-26 14:12:30|8149.6|8149.6|8149.64|8149.64|8149.64|8149.64|8149.6|8149.6|0
1653574360000|2022-05-26 14:12:40|8149.92|8149.92|8150.21|8150.21|8150.21|8150.21|8149.92|8149.92|0
1653574370000|2022-05-26 14:12:50|8150.49|8150.49|8150.21|8150.21|8150.51|8150.51|8150.21|8150.21|0
1653574380000|2022-05-26 14:13:00|8150.49|8150.49|8150.49|8150.49|8150.49|8150.49|8150.21|8150.21|0
1653574390000|2022-05-26 14:13:10|8150.5|8150.5|8150.21|8150.21|8150.5|8150.5|8150.21|8150.21|0
1653574400000|2022-05-26 14:13:20|8150.49|8150.49|8150.21|8150.21|8150.49|8150.49|8150.21|8150.21|0
1653574410000|2022-05-26 14:13:30|8149.92|8149.92|8147.95|8147.95|8149.92|8149.92|8147.95|8147.95|0
1653574420000|2022-05-26 14:13:40|8148.23|8148.23|8148.23|8148.23|8148.23|8148.23|8148.23|8148.23|0
1653574430000|2022-05-26 14:13:50|8147.95|8147.95|8147.97|8147.97|8147.97|8147.97|8147.68|8147.68|0
1653574440000|2022-05-26 14:14:00|8148.25|8148.25|8148.23|8148.23|8148.25|8148.25|8148.23|8148.23|0
1653574460000|2022-05-26 14:14:20|8147.1|8147.1|8146.02|8146.02|8147.15|8147.15|8146.02|8146.02|0
1653574470000|2022-05-26 14:14:30|8147.15|8147.15|8148|8148|8148.56|8148.56|8147.15|8147.15|0
1653574480000|2022-05-26 14:14:40|8148.56|8148.56|8148.59|8148.59|8148.59|8148.59|8148.56|8148.56|0
1653574490000|2022-05-26 14:14:50|8148.3|8148.3|8145.75|8145.75|8148.3|8148.3|8145.75|8145.75|0
1653574500000|2022-05-26 14:15:00|8146.04|8146.04|8148.58|8148.58|8148.58|8148.58|8146.04|8146.04|0
1653574510000|2022-05-26 14:15:10|8147.45|8147.45|8147.16|8147.16|8147.45|8147.45|8146.88|8146.88|0
1653574520000|2022-05-26 14:15:20|8147.45|8147.45|8147.77|8147.77|8147.77|8147.77|8147.45|8147.45|0
1653574530000|2022-05-26 14:15:30|8147.48|8147.48|8147.48|8147.48|8147.48|8147.48|8147.48|8147.48|0
1653574540000|2022-05-26 14:15:40|8147.2|8147.2|8146.95|8146.95|8147.2|8147.2|8146.92|8146.92|0
1653574550000|2022-05-26 14:15:50|8146.66|8146.66|8144.99|8144.99|8146.66|8146.66|8144.99|8144.99|0
1653574560000|2022-05-26 14:16:00|8144.97|8144.97|8144.97|8144.97|8144.97|8144.97|8144.97|8144.97|0
1653574570000|2022-05-26 14:16:10|8144.98|8144.98|8145|8145|8145.28|8145.28|8144.98|8144.98|0
1653574580000|2022-05-26 14:16:20|8143.87|8143.87|8143.88|8143.88|8143.92|8143.92|8143.58|8143.58|0
1653574590000|2022-05-26 14:16:30|8144.16|8144.16|8144.45|8144.45|8144.45|8144.45|8144.16|8144.16|0
1653574600000|2022-05-26 14:16:40|8144.16|8144.16|8146.42|8146.42|8146.42|8146.42|8144.16|8144.16|0
1653574610000|2022-05-26 14:16:50|8146.7|8146.7|8146.42|8146.42|8146.7|8146.7|8146.42|8146.42|0
1653574620000|2022-05-26 14:17:00|8146.14|8146.14|8146.14|8146.14|8146.14|8146.14|8146.14|8146.14|0
1653574630000|2022-05-26 14:17:10|8145.85|8145.85|8145.85|8145.85|8145.85|8145.85|8145.85|8145.85|0
1653574640000|2022-05-26 14:17:20|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|0
1653574650000|2022-05-26 14:17:30|8147.27|8147.27|8147.27|8147.27|8147.27|8147.27|8147.27|8147.27|0
1653574660000|2022-05-26 14:17:40|8146.14|8146.14|8146.12|8146.12|8146.14|8146.14|8146.12|8146.12|0
1653574670000|2022-05-26 14:17:50|8146.4|8146.4|8145.83|8145.83|8146.4|8146.4|8145.83|8145.83|0
1653574690000|2022-05-26 14:18:10|8146.4|8146.4|8145.83|8145.83|8146.4|8146.4|8145.83|8145.83|0
1653574700000|2022-05-26 14:18:20|8146.12|8146.12|8146.7|8146.7|8146.7|8146.7|8146.12|8146.12|0
1653574710000|2022-05-26 14:18:30|8147.27|8147.27|8147.27|8147.27|8147.55|8147.55|8147.27|8147.27|0
1653574720000|2022-05-26 14:18:40|8147.55|8147.55|8147.29|8147.29|8147.55|8147.55|8147.27|8147.27|0
1653574730000|2022-05-26 14:18:50|8147.57|8147.57|8147.31|8147.31|8147.57|8147.57|8147.29|8147.29|0
1653574740000|2022-05-26 14:19:00|8147.29|8147.29|8148.14|8148.14|8148.42|8148.42|8147.29|8147.29|0
1653574750000|2022-05-26 14:19:10|8146.73|8146.73|8146.37|8146.37|8146.73|8146.73|8146.35|8146.35|0
1653574760000|2022-05-26 14:19:20|8146.09|8146.09|8145.48|8145.48|8146.09|8146.09|8145.48|8145.48|0
1653574770000|2022-05-26 14:19:30|8145.77|8145.77|8145.2|8145.2|8145.77|8145.77|8145.2|8145.2|0
1653574780000|2022-05-26 14:19:40|8145.24|8145.24|8144.94|8144.94|8145.24|8145.24|8144.94|8144.94|0
1653574790000|2022-05-26 14:19:50|8145.5|8145.5|8145.5|8145.5|8145.5|8145.5|8145.5|8145.5|0
1653574800000|2022-05-26 14:20:00|8145.54|8145.54|8146.11|8146.11|8147.24|8147.24|8145.54|8145.54|0
1653574810000|2022-05-26 14:20:10|8144.98|8144.98|8144.52|8144.52|8145.26|8145.26|8144.52|8144.52|0
1653574820000|2022-05-26 14:20:20|8144.8|8144.8|8145.35|8145.35|8145.37|8145.37|8144.8|8144.8|0
1653574830000|2022-05-26 14:20:30|8145.28|8145.28|8144.41|8144.41|8145.28|8145.28|8144.41|8144.41|0
1653574840000|2022-05-26 14:20:40|8144.69|8144.69|8144.69|8144.69|8144.69|8144.69|8144.69|8144.69|0
1653574850000|2022-05-26 14:20:50|8144.73|8144.73|8143.88|8143.88|8145.01|8145.01|8143.88|8143.88|0
1653574860000|2022-05-26 14:21:00|8144.16|8144.16|8143.92|8143.92|8144.21|8144.21|8143.92|8143.92|0
1653574870000|2022-05-26 14:21:10|8143.64|8143.64|8143.64|8143.64|8143.64|8143.64|8143.64|8143.64|0
1653574880000|2022-05-26 14:21:20|8144.77|8144.77|8146.75|8146.75|8146.75|8146.75|8144.77|8144.77|0
1653574890000|2022-05-26 14:21:30|8146.47|8146.47|8145.01|8145.01|8146.47|8146.47|8145.01|8145.01|0
1653574900000|2022-05-26 14:21:40|8144.99|8144.99|8144.69|8144.69|8144.99|8144.99|8144.69|8144.69|0
1653574910000|2022-05-26 14:21:50|8144.79|8144.79|8145.07|8145.07|8145.07|8145.07|8144.79|8144.79|0
1653574920000|2022-05-26 14:22:00|8144.79|8144.79|8144.56|8144.56|8144.84|8144.84|8144.56|8144.56|0
1653574930000|2022-05-26 14:22:10|8144.84|8144.84|8145.41|8145.41|8145.41|8145.41|8144.84|8144.84|0
1653574940000|2022-05-26 14:22:20|8146.54|8146.54|8146.57|8146.57|8146.57|8146.57|8146.28|8146.28|0
1653574960000|2022-05-26 14:22:40|8146.85|8146.85|8148.54|8148.54|8148.54|8148.54|8146.85|8146.85|0
1653574970000|2022-05-26 14:22:50|8148.83|8148.83|8148.54|8148.54|8148.83|8148.83|8148.54|8148.54|0
1653574980000|2022-05-26 14:23:00|8148.26|8148.26|8149.11|8149.11|8149.11|8149.11|8148.26|8148.26|0
1653574990000|2022-05-26 14:23:10|8148.83|8148.83|8148.83|8148.83|8148.83|8148.83|8148.54|8148.54|0
1653575000000|2022-05-26 14:23:20|8148.81|8148.81|8148.81|8148.81|8148.81|8148.81|8148.81|8148.81|0
1653575010000|2022-05-26 14:23:30|8148.52|8148.52|8147.11|8147.11|8148.52|8148.52|8147.11|8147.11|0
1653575020000|2022-05-26 14:23:40|8147.39|8147.39|8147.41|8147.41|8147.41|8147.41|8147.39|8147.39|0
1653575030000|2022-05-26 14:23:50|8147.7|8147.7|8147.7|8147.7|8147.98|8147.98|8147.7|8147.7|0
1653575040000|2022-05-26 14:24:00|8148.26|8148.26|8148.55|8148.55|8148.55|8148.55|8147.98|8147.98|0
1653575050000|2022-05-26 14:24:10|8149.68|8149.68|8150.81|8150.81|8150.81|8150.81|8149.68|8149.68|0
1653575060000|2022-05-26 14:24:20|8151.09|8151.09|8149.39|8149.39|8151.09|8151.09|8149.39|8149.39|0
1653575070000|2022-05-26 14:24:30|8148.26|8148.26|8148.53|8148.53|8148.53|8148.53|8148.25|8148.25|0
1653575080000|2022-05-26 14:24:40|8149.1|8149.1|8149.66|8149.66|8150.51|8150.51|8148.82|8148.82|0
1653575090000|2022-05-26 14:24:50|8149.95|8149.95|8149.35|8149.35|8149.95|8149.95|8149.09|8149.09|0
1653575100000|2022-05-26 14:25:00|8149.64|8149.64|8149|8149|8149.64|8149.64|8149|8149|0
1653575120000|2022-05-26 14:25:20|8148.93|8148.93|8148.96|8148.96|8148.96|8148.96|8148.93|8148.93|0
1653575130000|2022-05-26 14:25:30|8148.98|8148.98|8146.98|8146.98|8148.98|8148.98|8146.97|8146.97|0
1653575140000|2022-05-26 14:25:40|8145.85|8145.85|8143.87|8143.87|8145.85|8145.85|8143.87|8143.87|0
1653575150000|2022-05-26 14:25:50|8143.83|8143.83|8144.97|8144.97|8145.25|8145.25|8143.82|8143.82|0
1653575160000|2022-05-26 14:26:00|8145.54|8145.54|8145.75|8145.75|8145.75|8145.75|8145.47|8145.47|0
1653575180000|2022-05-26 14:26:20|8145.73|8145.73|8145.71|8145.71|8145.73|8145.73|8145.71|8145.71|0
1653575190000|2022-05-26 14:26:30|8145.68|8145.68|8145.68|8145.68|8145.68|8145.68|8145.68|8145.68|0
1653575200000|2022-05-26 14:26:40|8145.96|8145.96|8146.25|8146.25|8146.25|8146.25|8145.96|8145.96|0
1653575210000|2022-05-26 14:26:50|8146.26|8146.26|8146.28|8146.28|8146.28|8146.28|8146.26|8146.26|0
1653575220000|2022-05-26 14:27:00|8146.57|8146.57|8146.62|8146.62|8146.62|8146.62|8146.57|8146.57|0
1653575230000|2022-05-26 14:27:10|8147.75|8147.75|8147.75|8147.75|8147.75|8147.75|8147.75|8147.75|0
1653575240000|2022-05-26 14:27:20|8147.73|8147.73|8147.46|8147.46|8147.75|8147.75|8147.46|8147.46|0
1653575250000|2022-05-26 14:27:30|8147.18|8147.18|8145.77|8145.77|8147.18|8147.18|8145.48|8145.48|0
1653575260000|2022-05-26 14:27:40|8145.48|8145.48|8145.46|8145.46|8145.48|8145.48|8145.46|8145.46|0
1653575270000|2022-05-26 14:27:50|8144.9|8144.9|8144.9|8144.9|8144.9|8144.9|8143.77|8143.77|0
1653575280000|2022-05-26 14:28:00|8145.46|8145.46|8144.61|8144.61|8145.46|8145.46|8144.61|8144.61|0
1653575290000|2022-05-26 14:28:10|8143.5|8143.5|8143.5|8143.5|8143.5|8143.5|8143.5|8143.5|0
1653575300000|2022-05-26 14:28:20|8142.37|8142.37|8142.38|8142.38|8142.38|8142.38|8142.1|8142.1|0
1653575310000|2022-05-26 14:28:30|8142.1|8142.1|8141.83|8141.83|8142.1|8142.1|8141.81|8141.81|0
1653575320000|2022-05-26 14:28:40|8141.54|8141.54|8140.08|8140.08|8141.54|8141.54|8140.08|8140.08|0
1653575330000|2022-05-26 14:28:50|8141.21|8141.21|8140.63|8140.63|8141.48|8141.48|8140.06|8140.06|0
1653575340000|2022-05-26 14:29:00|8141.76|8141.76|8141.76|8141.76|8141.76|8141.76|8141.76|8141.76|0
1653575350000|2022-05-26 14:29:10|8139.5|8139.5|8138.65|8138.65|8139.5|8139.5|8138.65|8138.65|0
1653575360000|2022-05-26 14:29:20|8138.37|8138.37|8139.5|8139.5|8139.5|8139.5|8138.37|8138.37|0
1653575370000|2022-05-26 14:29:30|8139.22|8139.22|8140.91|8140.91|8142.04|8142.04|8138.94|8138.94|0
1653575380000|2022-05-26 14:29:40|8140.88|8140.88|8141.16|8141.16|8141.16|8141.16|8140.88|8140.88|0
1653575390000|2022-05-26 14:29:50|8140.88|8140.88|8140.6|8140.6|8140.88|8140.88|8140.31|8140.31|0
1653575400000|2022-05-26 14:30:00|8140.88|8140.88|8143.42|8143.42|8143.7|8143.7|8140.88|8140.88|0
1653575410000|2022-05-26 14:30:10|8144.55|8144.55|8144.83|8144.83|8145.4|8145.4|8144.55|8144.55|0
1653575420000|2022-05-26 14:30:20|8145.96|8145.96|8146.51|8146.51|8146.57|8146.57|8145.96|8145.96|0
1653575430000|2022-05-26 14:30:30|8146.58|8146.58|8147.33|8147.33|8147.34|8147.34|8146.53|8146.53|0
1653575440000|2022-05-26 14:30:40|8147.32|8147.32|8146.81|8146.81|8147.38|8147.38|8146.81|8146.81|0
1653575450000|2022-05-26 14:30:50|8146.88|8146.88|8146.6|8146.6|8146.88|8146.88|8146.6|8146.6|0
1653575460000|2022-05-26 14:31:00|8146.31|8146.31|8146.88|8146.88|8146.88|8146.88|8146.31|8146.31|0
1653575470000|2022-05-26 14:31:10|8147.16|8147.16|8148.98|8148.98|8148.98|8148.98|8147.16|8147.16|0
1653575480000|2022-05-26 14:31:20|8150.11|8150.11|8150.39|8150.39|8151.8|8151.8|8150.11|8150.11|0
1653575490000|2022-05-26 14:31:30|8150.11|8150.11|8149.85|8149.85|8150.11|8150.11|8149.26|8149.26|0
1653575500000|2022-05-26 14:31:40|8149.57|8149.57|8151.57|8151.57|8151.57|8151.57|8149.57|8149.57|0
1653575510000|2022-05-26 14:31:50|8151.29|8151.29|8151.29|8151.29|8151.29|8151.29|8151.29|8151.29|0
1653575520000|2022-05-26 14:32:00|8151.34|8151.34|8151.94|8151.94|8151.94|8151.94|8151.34|8151.34|0
1653575530000|2022-05-26 14:32:10|8151.92|8151.92|8151.41|8151.41|8152.26|8152.26|8151.41|8151.41|0
1653575540000|2022-05-26 14:32:20|8151.97|8151.97|8153.13|8153.13|8153.15|8153.15|8151.97|8151.97|0
1653575550000|2022-05-26 14:32:30|8152|8152|8152.26|8152.26|8152.26|8152.26|8151.97|8151.97|0
1653575560000|2022-05-26 14:32:40|8153.38|8153.38|8153.67|8153.67|8153.95|8153.95|8153.38|8153.38|0
1653575570000|2022-05-26 14:32:50|8153.65|8153.65|8153.36|8153.36|8153.65|8153.65|8153.08|8153.08|0
1653575580000|2022-05-26 14:33:00|8153.65|8153.65|8154.78|8154.78|8154.78|8154.78|8153.36|8153.36|0
1653575590000|2022-05-26 14:33:10|8155.06|8155.06|8154.21|8154.21|8155.06|8155.06|8154.21|8154.21|0
1653575600000|2022-05-26 14:33:20|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|0
1653575610000|2022-05-26 14:33:30|8154.53|8154.53|8154.53|8154.53|8154.53|8154.53|8154.53|8154.53|0
1653575620000|2022-05-26 14:33:40|8155.14|8155.14|8154.59|8154.59|8155.16|8155.16|8154.59|8154.59|0
1653575630000|2022-05-26 14:33:50|8154.31|8154.31|8155.41|8155.41|8156.29|8156.29|8154.31|8154.31|0
1653575640000|2022-05-26 14:34:00|8155.13|8155.13|8155.38|8155.38|8155.38|8155.38|8155.1|8155.1|0
1653575650000|2022-05-26 14:34:10|8155.1|8155.1|8157.01|8157.01|8157.01|8157.01|8155.1|8155.1|0
1653575660000|2022-05-26 14:34:20|8156.73|8156.73|8156.74|8156.74|8156.74|8156.74|8156.73|8156.73|0
1653575680000|2022-05-26 14:34:40|8157.31|8157.31|8158.81|8158.81|8159.32|8159.32|8157.31|8157.31|0
1653575690000|2022-05-26 14:34:50|8158.82|8158.82|8159.39|8159.39|8159.39|8159.39|8158.82|8158.82|0
1653575700000|2022-05-26 14:35:00|8159.42|8159.42|8159.92|8159.92|8159.92|8159.92|8159.39|8159.39|0
1653575710000|2022-05-26 14:35:10|8161.05|8161.05|8160.4|8160.4|8161.05|8161.05|8160.4|8160.4|0
1653575720000|2022-05-26 14:35:20|8161.26|8161.26|8160.4|8160.4|8161.26|8161.26|8160.4|8160.4|0
1653575730000|2022-05-26 14:35:30|8160.69|8160.69|8157.86|8157.86|8160.69|8160.69|8157.86|8157.86|0
1653575740000|2022-05-26 14:35:40|8158.43|8158.43|8159.26|8159.26|8159.84|8159.84|8158.43|8158.43|0
1653575750000|2022-05-26 14:35:50|8158.98|8158.98|8158.7|8158.7|8158.98|8158.98|8157.57|8157.57|0
1653575760000|2022-05-26 14:36:00|8158.98|8158.98|8156.44|8156.44|8158.98|8158.98|8156.44|8156.44|0
1653575770000|2022-05-26 14:36:10|8156.72|8156.72|8153.62|8153.62|8157.85|8157.85|8153.62|8153.62|0
1653575780000|2022-05-26 14:36:20|8154.18|8154.18|8153.9|8153.9|8154.18|8154.18|8153.9|8153.9|0
1653575790000|2022-05-26 14:36:30|8154.18|8154.18|8153.04|8153.04|8155.03|8155.03|8153.04|8153.04|0
1653575800000|2022-05-26 14:36:40|8153.32|8153.32|8153.58|8153.58|8153.6|8153.6|8153.32|8153.32|0
1653575810000|2022-05-26 14:36:50|8153.29|8153.29|8153.29|8153.29|8153.29|8153.29|8153.29|8153.29|0
1653575820000|2022-05-26 14:37:00|8153.01|8153.01|8152.75|8152.75|8153.01|8153.01|8152.73|8152.73|0
1653575830000|2022-05-26 14:37:10|8152.47|8152.47|8152.19|8152.19|8152.47|8152.47|8152.19|8152.19|0
1653575840000|2022-05-26 14:37:20|8152.47|8152.47|8152.75|8152.75|8152.75|8152.75|8152.47|8152.47|0
1653575850000|2022-05-26 14:37:30|8152.47|8152.47|8152.47|8152.47|8152.47|8152.47|8152.47|8152.47|0
1653575860000|2022-05-26 14:37:40|8153.04|8153.04|8151.62|8151.62|8153.04|8153.04|8151.62|8151.62|0
1653575870000|2022-05-26 14:37:50|8151.34|8151.34|8151.39|8151.39|8151.39|8151.39|8151.06|8151.06|0
1653575880000|2022-05-26 14:38:00|8151.11|8151.11|8150.25|8150.25|8151.11|8151.11|8150.25|8150.25|0
1653575890000|2022-05-26 14:38:10|8150.82|8150.82|8149.39|8149.39|8150.82|8150.82|8149.39|8149.39|0
1653575900000|2022-05-26 14:38:20|8149.11|8149.11|8147.65|8147.65|8149.11|8149.11|8147.37|8147.37|0
1653575910000|2022-05-26 14:38:30|8149.07|8149.07|8147.91|8147.91|8149.07|8149.07|8147.91|8147.91|0
1653575920000|2022-05-26 14:38:40|8147.9|8147.9|8148.22|8148.22|8148.22|8148.22|8147.61|8147.61|0
1653575930000|2022-05-26 14:38:50|8148.18|8148.18|8147.93|8147.93|8148.22|8148.22|8147.93|8147.93|0
1653575940000|2022-05-26 14:39:00|8146.81|8146.81|8147.09|8147.09|8147.09|8147.09|8146.24|8146.24|0
1653575950000|2022-05-26 14:39:10|8147.37|8147.37|8148.8|8148.8|8148.8|8148.8|8147.37|8147.37|0
1653575960000|2022-05-26 14:39:20|8148.82|8148.82|8149.41|8149.41|8149.41|8149.41|8148.82|8148.82|0
1653575970000|2022-05-26 14:39:30|8150.54|8150.54|8150.8|8150.8|8151.09|8151.09|8150.52|8150.52|0
1653575980000|2022-05-26 14:39:40|8151.09|8151.09|8151.39|8151.39|8151.39|8151.39|8151.09|8151.09|0
1653575990000|2022-05-26 14:39:50|8150.83|8150.83|8150.83|8150.83|8150.83|8150.83|8150.83|8150.83|0
1653576010000|2022-05-26 14:40:10|8151.39|8151.39|8147.98|8147.98|8152.52|8152.52|8147.98|8147.98|0
1653576020000|2022-05-26 14:40:20|8147.99|8147.99|8146.27|8146.27|8147.99|8147.99|8146.27|8146.27|0
1653576030000|2022-05-26 14:40:30|8145.14|8145.14|8146.25|8146.25|8146.27|8146.27|8145.14|8145.14|0
1653576040000|2022-05-26 14:40:40|8145.4|8145.4|8147.1|8147.1|8147.1|8147.1|8145.4|8145.4|0
1653576050000|2022-05-26 14:40:50|8147.38|8147.38|8147.38|8147.38|8147.38|8147.38|8147.38|8147.38|0
1653576060000|2022-05-26 14:41:00|8147.1|8147.1|8147.41|8147.41|8147.41|8147.41|8147.1|8147.1|0
1653576070000|2022-05-26 14:41:10|8147.12|8147.12|8147.12|8147.12|8147.12|8147.12|8147.12|8147.12|0
1653576080000|2022-05-26 14:41:20|8146.84|8146.84|8146.56|8146.56|8146.84|8146.84|8146.56|8146.56|0
1653576090000|2022-05-26 14:41:30|8146.27|8146.27|8146.57|8146.57|8146.57|8146.57|8146.27|8146.27|0
1653576110000|2022-05-26 14:41:50|8145.44|8145.44|8143.42|8143.42|8145.44|8145.44|8143.42|8143.42|0
1653576120000|2022-05-26 14:42:00|8143.99|8143.99|8143.73|8143.73|8143.99|8143.99|8143.71|8143.71|0
1653576130000|2022-05-26 14:42:10|8144.29|8144.29|8145.12|8145.12|8145.71|8145.71|8144.29|8144.29|0
1653576140000|2022-05-26 14:42:20|8143.99|8143.99|8145.97|8145.97|8145.97|8145.97|8143.99|8143.99|0
1653576150000|2022-05-26 14:42:30|8145.69|8145.69|8145.62|8145.62|8145.69|8145.69|8145.62|8145.62|0
1653576160000|2022-05-26 14:42:40|8145.64|8145.64|8145.64|8145.64|8146.77|8146.77|8144.51|8144.51|0
1653576170000|2022-05-26 14:42:50|8145.93|8145.93|8146.47|8146.47|8146.47|8146.47|8145.62|8145.62|0
1653576180000|2022-05-26 14:43:00|8146.45|8146.45|8146.78|8146.78|8146.78|8146.78|8146.45|8146.45|0
1653576190000|2022-05-26 14:43:10|8146.76|8146.76|8146.18|8146.18|8146.76|8146.76|8146.18|8146.18|0
1653576200000|2022-05-26 14:43:20|8146.46|8146.46|8146.5|8146.5|8146.5|8146.5|8146.46|8146.46|0
1653576210000|2022-05-26 14:43:30|8146.51|8146.51|8146.79|8146.79|8146.79|8146.79|8146.51|8146.51|0
1653576220000|2022-05-26 14:43:40|8147.07|8147.07|8147.07|8147.07|8147.07|8147.07|8147.07|8147.07|0
1653576230000|2022-05-26 14:43:50|8147.36|8147.36|8147.07|8147.07|8147.64|8147.64|8147.07|8147.07|0
1653576240000|2022-05-26 14:44:00|8145.95|8145.95|8145.38|8145.38|8145.95|8145.95|8143.97|8143.97|0
1653576250000|2022-05-26 14:44:10|8145.41|8145.41|8146.24|8146.24|8146.26|8146.26|8145.13|8145.13|0
1653576260000|2022-05-26 14:44:20|8146.23|8146.23|8146.83|8146.83|8146.83|8146.83|8146.23|8146.23|0
1653576270000|2022-05-26 14:44:30|8147.7|8147.7|8147.14|8147.14|8147.7|8147.7|8147.14|8147.14|0
1653576280000|2022-05-26 14:44:40|8147.42|8147.42|8148.88|8148.88|8148.88|8148.88|8147.42|8147.42|0
1653576290000|2022-05-26 14:44:50|8148.59|8148.59|8148.51|8148.51|8148.88|8148.88|8148.51|8148.51|0
1653576300000|2022-05-26 14:45:00|8148.56|8148.56|8148.84|8148.84|8148.86|8148.86|8148.56|8148.56|0
1653576310000|2022-05-26 14:45:10|8148.56|8148.56|8148.59|8148.59|8148.59|8148.59|8148.56|8148.56|0
1653576320000|2022-05-26 14:45:20|8148.31|8148.31|8148.31|8148.31|8148.59|8148.59|8148.02|8148.02|0
1653576330000|2022-05-26 14:45:30|8148.02|8148.02|8145.46|8145.46|8148.02|8148.02|8145.46|8145.46|0
1653576340000|2022-05-26 14:45:40|8145.44|8145.44|8145.43|8145.43|8145.72|8145.72|8145.43|8145.43|0
1653576350000|2022-05-26 14:45:50|8145.14|8145.14|8145.13|8145.13|8145.14|8145.14|8145.13|8145.13|0
1653576360000|2022-05-26 14:46:00|8145.09|8145.09|8145.66|8145.66|8145.66|8145.66|8145.09|8145.09|0
1653576370000|2022-05-26 14:46:10|8145.09|8145.09|8145.09|8145.09|8145.09|8145.09|8145.09|8145.09|0
1653576380000|2022-05-26 14:46:20|8146.22|8146.22|8146.22|8146.22|8146.5|8146.5|8146.22|8146.22|0
1653576390000|2022-05-26 14:46:30|8146.5|8146.5|8146.22|8146.22|8146.5|8146.5|8146.22|8146.22|0
1653576400000|2022-05-26 14:46:40|8147.35|8147.35|8147.09|8147.09|8148.2|8148.2|8145.97|8145.97|0
1653576410000|2022-05-26 14:46:50|8147.11|8147.11|8148.03|8148.03|8148.24|8148.24|8147.11|8147.11|0
1653576420000|2022-05-26 14:47:00|8148.31|8148.31|8147.22|8147.22|8148.31|8148.31|8147.18|8147.18|0
1653576430000|2022-05-26 14:47:10|8147.51|8147.51|8147.53|8147.53|8147.53|8147.53|8147.22|8147.22|0
1653576440000|2022-05-26 14:47:20|8147.24|8147.24|8147.26|8147.26|8147.55|8147.55|8147.24|8147.24|0
1653576450000|2022-05-26 14:47:30|8147.25|8147.25|8147.83|8147.83|8147.83|8147.83|8147.25|8147.25|0
1653576460000|2022-05-26 14:47:40|8147.55|8147.55|8148.11|8148.11|8148.11|8148.11|8147.55|8147.55|0
1653576470000|2022-05-26 14:47:50|8147.26|8147.26|8147.55|8147.55|8147.55|8147.55|8146.42|8146.42|0
1653576480000|2022-05-26 14:48:00|8147.83|8147.83|8146.69|8146.69|8147.83|8147.83|8146.69|8146.69|0
1653576490000|2022-05-26 14:48:10|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|8146.98|0
1653576500000|2022-05-26 14:48:20|8147.26|8147.26|8147.24|8147.24|8147.26|8147.26|8147.24|8147.24|0
1653576510000|2022-05-26 14:48:30|8147.53|8147.53|8148.94|8148.94|8148.94|8148.94|8147.53|8147.53|0
1653576520000|2022-05-26 14:48:40|8150.07|8150.07|8150.13|8150.13|8150.7|8150.7|8150.07|8150.07|0
1653576530000|2022-05-26 14:48:50|8150.42|8150.42|8150.67|8150.67|8150.67|8150.67|8150.38|8150.38|0
1653576540000|2022-05-26 14:49:00|8150.6|8150.6|8150.31|8150.31|8150.6|8150.6|8150.31|8150.31|0
1653576550000|2022-05-26 14:49:10|8150.6|8150.6|8150.6|8150.6|8150.6|8150.6|8150.6|8150.6|0
1653576560000|2022-05-26 14:49:20|8150.88|8150.88|8150.83|8150.83|8150.88|8150.88|8150.83|8150.83|0
1653576570000|2022-05-26 14:49:30|8150.26|8150.26|8150.26|8150.26|8150.26|8150.26|8149.98|8149.98|0
1653576580000|2022-05-26 14:49:40|8149.98|8149.98|8149.98|8149.98|8149.98|8149.98|8149.98|8149.98|0
1653576590000|2022-05-26 14:49:50|8150.26|8150.26|8150.26|8150.26|8150.26|8150.26|8150.26|8150.26|0
1653576600000|2022-05-26 14:50:00|8150.31|8150.31|8150.87|8150.87|8150.87|8150.87|8150.31|8150.31|0
1653576610000|2022-05-26 14:50:10|8150.59|8150.59|8152.83|8152.83|8152.85|8152.85|8150.59|8150.59|0
1653576630000|2022-05-26 14:50:30|8152.54|8152.54|8152.27|8152.27|8152.56|8152.56|8152.27|8152.27|0
1653576640000|2022-05-26 14:50:40|8152.22|8152.22|8152.15|8152.15|8152.45|8152.45|8152.15|8152.15|0
1653576650000|2022-05-26 14:50:50|8152.17|8152.17|8152.74|8152.74|8152.74|8152.74|8152.17|8152.17|0
1653576660000|2022-05-26 14:51:00|8152.73|8152.73|8152.16|8152.16|8152.73|8152.73|8152.16|8152.16|0
1653576670000|2022-05-26 14:51:10|8151.03|8151.03|8150.75|8150.75|8151.03|8151.03|8150.75|8150.75|0
1653576680000|2022-05-26 14:51:20|8150.73|8150.73|8150.97|8150.97|8151.02|8151.02|8150.73|8150.73|0
1653576690000|2022-05-26 14:51:30|8151.26|8151.26|8151.54|8151.54|8151.54|8151.54|8151.26|8151.26|0
1653576700000|2022-05-26 14:51:40|8151.26|8151.26|8151.26|8151.26|8151.26|8151.26|8151.26|8151.26|0
1653576710000|2022-05-26 14:51:50|8151.27|8151.27|8150.14|8150.14|8151.27|8151.27|8150.14|8150.14|0
1653576720000|2022-05-26 14:52:00|8150.15|8150.15|8150.15|8150.15|8150.15|8150.15|8150.15|8150.15|0
1653576730000|2022-05-26 14:52:10|8149.03|8149.03|8147.9|8147.9|8149.03|8149.03|8147.9|8147.9|0
1653576740000|2022-05-26 14:52:20|8148.46|8148.46|8149.31|8149.31|8149.31|8149.31|8148.18|8148.18|0
1653576750000|2022-05-26 14:52:30|8148.18|8148.18|8148.18|8148.18|8148.18|8148.18|8148.18|8148.18|0
1653576760000|2022-05-26 14:52:40|8149.31|8149.31|8149.31|8149.31|8149.31|8149.31|8149.31|8149.31|0
1653576770000|2022-05-26 14:52:50|8149.03|8149.03|8148.99|8148.99|8149.31|8149.31|8148.99|8148.99|0
1653576780000|2022-05-26 14:53:00|8148.7|8148.7|8148.7|8148.7|8148.7|8148.7|8148.7|8148.7|0
1653576790000|2022-05-26 14:53:10|8148.42|8148.42|8144.47|8144.47|8148.42|8148.42|8144.47|8144.47|0
1653576800000|2022-05-26 14:53:20|8145.59|8145.59|8145.29|8145.29|8145.86|8145.86|8145.29|8145.29|0
1653576810000|2022-05-26 14:53:30|8144.16|8144.16|8144.16|8144.16|8144.18|8144.18|8144.16|8144.16|0
1653576820000|2022-05-26 14:53:40|8145.29|8145.29|8145.26|8145.26|8145.29|8145.29|8145.22|8145.22|0
1653576830000|2022-05-26 14:53:50|8145.54|8145.54|8145.26|8145.26|8145.82|8145.82|8145.26|8145.26|0
1653576850000|2022-05-26 14:54:10|8144.13|8144.13|8145.26|8145.26|8145.26|8145.26|8144.13|8144.13|0
1653576860000|2022-05-26 14:54:20|8145.54|8145.54|8145.54|8145.54|8145.54|8145.54|8145.54|8145.54|0
1653576870000|2022-05-26 14:54:30|8145.82|8145.82|8147.23|8147.23|8147.23|8147.23|8145.82|8145.82|0
1653576880000|2022-05-26 14:54:40|8147.25|8147.25|8147.27|8147.27|8147.27|8147.27|8147.25|8147.25|0
1653576890000|2022-05-26 14:54:50|8146.14|8146.14|8146.14|8146.14|8146.43|8146.43|8146.14|8146.14|0
1653576900000|2022-05-26 14:55:00|8147.27|8147.27|8147.27|8147.27|8147.27|8147.27|8145.86|8145.86|0
1653576910000|2022-05-26 14:55:10|8148.4|8148.4|8147.27|8147.27|8148.4|8148.4|8147.27|8147.27|0
1653576920000|2022-05-26 14:55:20|8147.29|8147.29|8148.71|8148.71|8149.28|8149.28|8147.29|8147.29|0
1653576930000|2022-05-26 14:55:30|8148.75|8148.75|8149.88|8149.88|8149.88|8149.88|8148.75|8148.75|0
1653576940000|2022-05-26 14:55:40|8148.75|8148.75|8147.31|8147.31|8148.75|8148.75|8147.31|8147.31|0
1653576950000|2022-05-26 14:55:50|8147.3|8147.3|8147.3|8147.3|8147.3|8147.3|8147.3|8147.3|0
1653576960000|2022-05-26 14:56:00|8147.34|8147.34|8145.58|8145.58|8147.34|8147.34|8145.58|8145.58|0
1653576970000|2022-05-26 14:56:10|8144.45|8144.45|8144.44|8144.44|8144.45|8144.45|8144.44|8144.44|0
1653576980000|2022-05-26 14:56:20|8143.31|8143.31|8143.29|8143.29|8143.31|8143.31|8143.01|8143.01|0
1653576990000|2022-05-26 14:56:30|8142.16|8142.16|8142.14|8142.14|8142.16|8142.16|8142.12|8142.12|0
1653577000000|2022-05-26 14:56:40|8142.11|8142.11|8141.57|8141.57|8143.55|8143.55|8141.57|8141.57|0
1653577010000|2022-05-26 14:56:50|8141.59|8141.59|8141.61|8141.61|8141.61|8141.61|8141.58|8141.58|0
1653577020000|2022-05-26 14:57:00|8142.74|8142.74|8143.35|8143.35|8143.35|8143.35|8142.74|8142.74|0
1653577030000|2022-05-26 14:57:10|8143.06|8143.06|8140.84|8140.84|8143.1|8143.1|8140.84|8140.84|0
1653577040000|2022-05-26 14:57:20|8141.97|8141.97|8141.97|8141.97|8141.97|8141.97|8141.97|8141.97|0
1653577050000|2022-05-26 14:57:30|8143.1|8143.1|8142.27|8142.27|8143.1|8143.1|8141.97|8141.97|0
1653577060000|2022-05-26 14:57:40|8141.99|8141.99|8142.27|8142.27|8142.27|8142.27|8141.99|8141.99|0
1653577070000|2022-05-26 14:57:50|8143.4|8143.4|8145.09|8145.09|8145.09|8145.09|8143.4|8143.4|0
1653577080000|2022-05-26 14:58:00|8146.22|8146.22|8145.02|8145.02|8146.25|8146.25|8145.02|8145.02|0
1653577090000|2022-05-26 14:58:10|8146.15|8146.15|8145.02|8145.02|8146.15|8146.15|8145.02|8145.02|0
1653577100000|2022-05-26 14:58:20|8144.74|8144.74|8145.02|8145.02|8145.31|8145.31|8144.74|8144.74|0
1653577110000|2022-05-26 14:58:30|8145.06|8145.06|8146.19|8146.19|8146.19|8146.19|8143.93|8143.93|0
1653577120000|2022-05-26 14:58:40|8146.2|8146.2|8146.2|8146.2|8146.2|8146.2|8146.2|8146.2|0
1653577130000|2022-05-26 14:58:50|8146.18|8146.18|8147.59|8147.59|8147.59|8147.59|8146.18|8146.18|0
1653577140000|2022-05-26 14:59:00|8146.46|8146.46|8146.27|8146.27|8146.56|8146.56|8146.27|8146.27|0
1653577150000|2022-05-26 14:59:10|8147.4|8147.4|8147.34|8147.34|8147.4|8147.4|8147.34|8147.34|0
1653577160000|2022-05-26 14:59:20|8146.21|8146.21|8146.21|8146.21|8146.21|8146.21|8146.21|8146.21|0
1653577170000|2022-05-26 14:59:30|8146.2|8146.2|8147.29|8147.29|8147.33|8147.33|8146.2|8146.2|0
1653577180000|2022-05-26 14:59:40|8146.16|8146.16|8146.16|8146.16|8146.16|8146.16|8146.16|8146.16|0
1653577190000|2022-05-26 14:59:50|8145.03|8145.03|8146.15|8146.15|8146.16|8146.16|8145.03|8145.03|0
1653577200000|2022-05-26 15:00:00|8145.02|8145.02|8143.89|8143.89|8145.02|8145.02|8143.89|8143.89|0
1653577210000|2022-05-26 15:00:10|8143.91|8143.91|8143.91|8143.91|8143.91|8143.91|8143.91|8143.91|0
1653577220000|2022-05-26 15:00:20|8143.63|8143.63|8143.61|8143.61|8143.91|8143.91|8143.61|8143.61|0
1653577230000|2022-05-26 15:00:30|8143.33|8143.33|8142.52|8142.52|8143.33|8143.33|8142.2|8142.2|0
1653577240000|2022-05-26 15:00:40|8142.54|8142.54|8145.08|8145.08|8145.08|8145.08|8142.54|8142.54|0
1653577250000|2022-05-26 15:00:50|8143.96|8143.96|8143.96|8143.96|8143.96|8143.96|8143.96|8143.96|0
1653577260000|2022-05-26 15:01:00|8143.97|8143.97|8144.21|8144.21|8144.25|8144.25|8143.97|8143.97|0
1653577270000|2022-05-26 15:01:10|8144.23|8144.23|8144.26|8144.26|8144.26|8144.26|8144.23|8144.23|0
1653577280000|2022-05-26 15:01:20|8145.67|8145.67|8145.75|8145.75|8145.75|8145.75|8145.67|8145.67|0
1653577290000|2022-05-26 15:01:30|8144.62|8144.62|8144.62|8144.62|8144.62|8144.62|8144.62|8144.62|0
1653577300000|2022-05-26 15:01:40|8144.65|8144.65|8145.81|8145.81|8145.81|8145.81|8144.65|8144.65|0
1653577310000|2022-05-26 15:01:50|8144.68|8144.68|8144.65|8144.65|8144.68|8144.68|8144.65|8144.65|0
1653577320000|2022-05-26 15:02:00|8144.93|8144.93|8142.09|8142.09|8144.93|8144.93|8141.83|8141.83|0
1653577330000|2022-05-26 15:02:10|8142.15|8142.15|8142.12|8142.12|8142.15|8142.15|8142.12|8142.12|0
1653577340000|2022-05-26 15:02:20|8143.25|8143.25|8143.53|8143.53|8143.53|8143.53|8143.25|8143.25|0
1653577350000|2022-05-26 15:02:30|8142.4|8142.4|8142.4|8142.4|8142.4|8142.4|8142.4|8142.4|0
1653577360000|2022-05-26 15:02:40|8142.69|8142.69|8142.4|8142.4|8142.69|8142.69|8142.12|8142.12|0
1653577370000|2022-05-26 15:02:50|8143.53|8143.53|8144.1|8144.1|8144.1|8144.1|8143.53|8143.53|0
1653577380000|2022-05-26 15:03:00|8143.82|8143.82|8145.51|8145.51|8145.51|8145.51|8143.82|8143.82|0
1653577390000|2022-05-26 15:03:10|8145.23|8145.23|8145.27|8145.27|8145.27|8145.27|8145.17|8145.17|0
1653577400000|2022-05-26 15:03:20|8145.55|8145.55|8143.29|8143.29|8145.55|8145.55|8143.29|8143.29|0
1653577410000|2022-05-26 15:03:30|8143.01|8143.01|8143.29|8143.29|8143.29|8143.29|8143.01|8143.01|0
1653577430000|2022-05-26 15:03:50|8144.42|8144.42|8142.97|8142.97|8144.42|8144.42|8142.91|8142.91|0
1653577440000|2022-05-26 15:04:00|8142.68|8142.68|8144.37|8144.37|8144.37|8144.37|8142.67|8142.67|0
1653577450000|2022-05-26 15:04:10|8144.33|8144.33|8144.33|8144.33|8144.33|8144.33|8144.31|8144.31|0
1653577460000|2022-05-26 15:04:20|8144.27|8144.27|8143.14|8143.14|8144.27|8144.27|8143.14|8143.14|0
1653577470000|2022-05-26 15:04:30|8142.86|8142.86|8142.56|8142.56|8142.86|8142.86|8142.56|8142.56|0
1653577480000|2022-05-26 15:04:40|8142.54|8142.54|8140.77|8140.77|8142.54|8142.54|8140.77|8140.77|0
1653577490000|2022-05-26 15:04:50|8139.35|8139.35|8138.24|8138.24|8139.35|8139.35|8137.94|8137.94|0
1653577500000|2022-05-26 15:05:00|8139.37|8139.37|8138.16|8138.16|8139.37|8139.37|8138.16|8138.16|0
1653577510000|2022-05-26 15:05:10|8138.13|8138.13|8137.57|8137.57|8138.16|8138.16|8137.57|8137.57|0
1653577520000|2022-05-26 15:05:20|8135.31|8135.31|8136.16|8136.16|8136.16|8136.16|8134.74|8134.74|0
1653577530000|2022-05-26 15:05:30|8135.87|8135.87|8136.14|8136.14|8136.16|8136.16|8135.57|8135.57|0
1653577540000|2022-05-26 15:05:40|8136.16|8136.16|8136.16|8136.16|8136.73|8136.73|8136.16|8136.16|0
1653577550000|2022-05-26 15:05:50|8135.88|8135.88|8135.66|8135.66|8135.94|8135.94|8135.66|8135.66|0
1653577560000|2022-05-26 15:06:00|8135.38|8135.38|8135.08|8135.08|8135.38|8135.38|8133.92|8133.92|0
1653577570000|2022-05-26 15:06:10|8136.21|8136.21|8138.16|8138.16|8138.16|8138.16|8136.21|8136.21|0
1653577580000|2022-05-26 15:06:20|8138.44|8138.44|8138.92|8138.92|8138.92|8138.92|8138.44|8138.44|0
1653577590000|2022-05-26 15:06:30|8138.94|8138.94|8139.68|8139.68|8140.24|8140.24|8138.94|8138.94|0
1653577600000|2022-05-26 15:06:40|8139.4|8139.4|8140.8|8140.8|8140.81|8140.81|8139.4|8139.4|0
1653577610000|2022-05-26 15:06:50|8141.92|8141.92|8142.49|8142.49|8142.49|8142.49|8141.92|8141.92|0
1653577620000|2022-05-26 15:07:00|8142.77|8142.77|8142.49|8142.49|8142.77|8142.77|8141.36|8141.36|0
1653577630000|2022-05-26 15:07:10|8142.51|8142.51|8143.92|8143.92|8143.92|8143.92|8142.51|8142.51|0
1653577640000|2022-05-26 15:07:20|8144.21|8144.21|8144.21|8144.21|8144.21|8144.21|8144.21|8144.21|0
1653577650000|2022-05-26 15:07:30|8143.92|8143.92|8145.9|8145.9|8145.9|8145.9|8143.92|8143.92|0
1653577660000|2022-05-26 15:07:40|8145.87|8145.87|8145.33|8145.33|8145.87|8145.87|8145.33|8145.33|0
1653577670000|2022-05-26 15:07:50|8145.05|8145.05|8142.67|8142.67|8145.07|8145.07|8142.67|8142.67|0
1653577680000|2022-05-26 15:08:00|8142.39|8142.39|8141.12|8141.12|8142.39|8142.39|8140.83|8140.83|0
1653577690000|2022-05-26 15:08:10|8140.83|8140.83|8140.83|8140.83|8140.83|8140.83|8139.71|8139.71|0
1653577700000|2022-05-26 15:08:20|8140.55|8140.55|8140.27|8140.27|8140.55|8140.55|8140.27|8140.27|0
1653577710000|2022-05-26 15:08:30|8139.98|8139.98|8140.27|8140.27|8140.55|8140.55|8139.98|8139.98|0
1653577720000|2022-05-26 15:08:40|8140.29|8140.29|8142.02|8142.02|8143.15|8143.15|8140.29|8140.29|0
1653577730000|2022-05-26 15:08:50|8142.31|8142.31|8143.44|8143.44|8144.56|8144.56|8142.31|8142.31|0
1653577740000|2022-05-26 15:09:00|8142.31|8142.31|8142.31|8142.31|8142.31|8142.31|8142.31|8142.31|0
1653577750000|2022-05-26 15:09:10|8141.18|8141.18|8139.48|8139.48|8141.18|8141.18|8139.48|8139.48|0
1653577760000|2022-05-26 15:09:20|8139.2|8139.2|8137.79|8137.79|8139.2|8139.2|8137.79|8137.79|0
1653577770000|2022-05-26 15:09:30|8138.07|8138.07|8138.25|8138.25|8138.25|8138.25|8137.97|8137.97|0
1653577780000|2022-05-26 15:09:40|8138.33|8138.33|8140.86|8140.86|8140.86|8140.86|8138.33|8138.33|0
1653577800000|2022-05-26 15:10:00|8141.14|8141.14|8140.04|8140.04|8141.14|8141.14|8140.02|8140.02|0
1653577810000|2022-05-26 15:10:10|8140.32|8140.32|8140.6|8140.6|8140.6|8140.6|8140.32|8140.32|0
1653577820000|2022-05-26 15:10:20|8140.62|8140.62|8140.69|8140.69|8140.69|8140.69|8140.34|8140.34|0
1653577830000|2022-05-26 15:10:30|8140.97|8140.97|8141.27|8141.27|8141.27|8141.27|8140.97|8140.97|0
1653577840000|2022-05-26 15:10:40|8141.29|8141.29|8142.52|8142.52|8142.8|8142.8|8141.29|8141.29|0
1653577850000|2022-05-26 15:10:50|8142.8|8142.8|8145.08|8145.08|8145.36|8145.36|8142.8|8142.8|0
1653577860000|2022-05-26 15:11:00|8143.95|8143.95|8143.58|8143.58|8143.95|8143.95|8143.58|8143.58|0
1653577870000|2022-05-26 15:11:10|8143.87|8143.87|8143.87|8143.87|8143.87|8143.87|8143.87|8143.87|0
1653577880000|2022-05-26 15:11:20|8143.58|8143.58|8143.87|8143.87|8144.71|8144.71|8143.58|8143.58|0
1653577890000|2022-05-26 15:11:30|8144.15|8144.15|8144.13|8144.13|8144.15|8144.15|8144.13|8144.13|0
1653577900000|2022-05-26 15:11:40|8145.54|8145.54|8144.13|8144.13|8145.54|8145.54|8144.13|8144.13|0
1653577910000|2022-05-26 15:11:50|8145.26|8145.26|8145.26|8145.26|8145.26|8145.26|8145.26|8145.26|0
1653577920000|2022-05-26 15:12:00|8144.13|8144.13|8145.56|8145.56|8145.56|8145.56|8144.13|8144.13|0
1653577930000|2022-05-26 15:12:10|8144.43|8144.43|8144.18|8144.18|8144.43|8144.43|8144.14|8144.14|0
1653577940000|2022-05-26 15:12:20|8144.46|8144.46|8141.74|8141.74|8145.31|8145.31|8141.68|8141.68|0
1653577960000|2022-05-26 15:12:40|8142.02|8142.02|8143.15|8143.15|8143.15|8143.15|8142.02|8142.02|0
1653577980000|2022-05-26 15:13:00|8142.02|8142.02|8143.15|8143.15|8143.43|8143.43|8142.02|8142.02|0
1653577990000|2022-05-26 15:13:10|8144.28|8144.28|8143.43|8143.43|8145.41|8145.41|8143.15|8143.15|0
1653578000000|2022-05-26 15:13:20|8143.72|8143.72|8144.85|8144.85|8144.85|8144.85|8143.72|8143.72|0
1653578010000|2022-05-26 15:13:30|8144.57|8144.57|8146.03|8146.03|8147.42|8147.42|8144.57|8144.57|0
1653578020000|2022-05-26 15:13:40|8147.16|8147.16|8147.17|8147.17|8147.17|8147.17|8147.16|8147.16|0
1653578030000|2022-05-26 15:13:50|8148.3|8148.3|8149.51|8149.51|8149.51|8149.51|8148.3|8148.3|0
1653578040000|2022-05-26 15:14:00|8149.55|8149.55|8149.81|8149.81|8149.87|8149.87|8149.55|8149.55|0
1653578050000|2022-05-26 15:14:10|8150.94|8150.94|8151.79|8151.79|8151.79|8151.79|8150.94|8150.94|0
1653578060000|2022-05-26 15:14:20|8151.75|8151.75|8151.79|8151.79|8151.79|8151.79|8151.75|8151.75|0
1653578070000|2022-05-26 15:14:30|8151.75|8151.75|8152.05|8152.05|8152.33|8152.33|8151.75|8151.75|0
1653578080000|2022-05-26 15:14:40|8152.33|8152.33|8150.92|8150.92|8152.62|8152.62|8150.92|8150.92|0
1653578090000|2022-05-26 15:14:50|8150.9|8150.9|8150.62|8150.62|8151.18|8151.18|8150.62|8150.62|0
1653578100000|2022-05-26 15:15:00|8150.6|8150.6|8150.6|8150.6|8150.6|8150.6|8150.6|8150.6|0
1653578130000|2022-05-26 15:15:30|8150.93|8150.93|8150.43|8150.43|8151.56|8151.56|8150.43|8150.43|0
1653578140000|2022-05-26 15:15:40|8150.15|8150.15|8149.86|8149.86|8150.15|8150.15|8149.86|8149.86|0
1653578150000|2022-05-26 15:15:50|8150.15|8150.15|8149.57|8149.57|8150.15|8150.15|8149.57|8149.57|0
1653578160000|2022-05-26 15:16:00|8149.28|8149.28|8149.28|8149.28|8149.57|8149.57|8149.28|8149.28|0
1653578170000|2022-05-26 15:16:10|8149.57|8149.57|8150.13|8150.13|8150.13|8150.13|8149.28|8149.28|0
1653578180000|2022-05-26 15:16:20|8151.26|8151.26|8149.8|8149.8|8151.26|8151.26|8149.8|8149.8|0
1653578190000|2022-05-26 15:16:30|8150.08|8150.08|8149.48|8149.48|8150.08|8150.08|8149.48|8149.48|0
1653578210000|2022-05-26 15:16:50|8150.05|8150.05|8149.77|8149.77|8150.05|8150.05|8149.77|8149.77|0
1653578220000|2022-05-26 15:17:00|8149.48|8149.48|8146.66|8146.66|8149.48|8149.48|8146.66|8146.66|0
1653578230000|2022-05-26 15:17:10|8146.63|8146.63|8146.68|8146.68|8146.68|8146.68|8146.61|8146.61|0
1653578240000|2022-05-26 15:17:20|8146.4|8146.4|8144.7|8144.7|8146.4|8146.4|8144.7|8144.7|0
1653578250000|2022-05-26 15:17:30|8145.27|8145.27|8146.4|8146.4|8146.4|8146.4|8145.27|8145.27|0
1653578260000|2022-05-26 15:17:40|8146.38|8146.38|8146.36|8146.36|8146.38|8146.38|8146.36|8146.36|0
1653578270000|2022-05-26 15:17:50|8146.64|8146.64|8146.69|8146.69|8146.69|8146.69|8146.64|8146.64|0
1653578280000|2022-05-26 15:18:00|8146.97|8146.97|8146.69|8146.69|8148.1|8148.1|8146.69|8146.69|0
1653578290000|2022-05-26 15:18:10|8146.41|8146.41|8145.56|8145.56|8146.69|8146.69|8145.56|8145.56|0
1653578300000|2022-05-26 15:18:20|8145.28|8145.28|8145.63|8145.63|8145.63|8145.63|8145.28|8145.28|0
1653578310000|2022-05-26 15:18:30|8147.04|8147.04|8147.37|8147.37|8147.37|8147.37|8147.04|8147.04|0
1653578320000|2022-05-26 15:18:40|8147.65|8147.65|8147.9|8147.9|8147.91|8147.91|8147.63|8147.63|0
1653578330000|2022-05-26 15:18:50|8149.03|8149.03|8150.16|8150.16|8150.16|8150.16|8149.03|8149.03|0
1653578340000|2022-05-26 15:19:00|8149.88|8149.88|8150.77|8150.77|8150.77|8150.77|8149.64|8149.64|0
1653578350000|2022-05-26 15:19:10|8151.05|8151.05|8151.34|8151.34|8151.34|8151.34|8150.77|8150.77|0
1653578360000|2022-05-26 15:19:20|8151.62|8151.62|8151.71|8151.71|8151.71|8151.71|8151.62|8151.62|0
1653578370000|2022-05-26 15:19:30|8151.69|8151.69|8153.12|8153.12|8153.12|8153.12|8151.41|8151.41|0
1653578380000|2022-05-26 15:19:40|8152.83|8152.83|8153.12|8153.12|8153.12|8153.12|8152.83|8152.83|0
1653578390000|2022-05-26 15:19:50|8153.4|8153.4|8153.72|8153.72|8153.72|8153.72|8153.4|8153.4|0
1653578400000|2022-05-26 15:20:00|8153.44|8153.44|8154.01|8154.01|8154.01|8154.01|8153.44|8153.44|0
1653578410000|2022-05-26 15:20:10|8153.72|8153.72|8152.9|8152.9|8153.72|8153.72|8152.59|8152.59|0
1653578420000|2022-05-26 15:20:20|8152.91|8152.91|8153.5|8153.5|8153.5|8153.5|8152.91|8152.91|0
1653578430000|2022-05-26 15:20:30|8153.79|8153.79|8154.05|8154.05|8154.33|8154.33|8153.79|8153.79|0
1653578440000|2022-05-26 15:20:40|8154.33|8154.33|8153.5|8153.5|8154.35|8154.35|8153.5|8153.5|0
1653578450000|2022-05-26 15:20:50|8153.78|8153.78|8153.78|8153.78|8154.06|8154.06|8153.78|8153.78|0
1653578460000|2022-05-26 15:21:00|8153.75|8153.75|8153.67|8153.67|8153.75|8153.75|8153.67|8153.67|0
1653578470000|2022-05-26 15:21:10|8153.95|8153.95|8153.07|8153.07|8153.95|8153.95|8152.5|8152.5|0
1653578480000|2022-05-26 15:21:20|8153.35|8153.35|8154.76|8154.76|8154.76|8154.76|8152.79|8152.79|0
1653578490000|2022-05-26 15:21:30|8154.82|8154.82|8153.14|8153.14|8154.82|8154.82|8153.14|8153.14|0
1653578500000|2022-05-26 15:21:40|8154.27|8154.27|8154.84|8154.84|8154.84|8154.84|8154.27|8154.27|0
1653578510000|2022-05-26 15:21:50|8154.55|8154.55|8153.71|8153.71|8154.55|8154.55|8153.42|8153.42|0
1653578520000|2022-05-26 15:22:00|8153.69|8153.69|8153.44|8153.44|8153.69|8153.69|8153.4|8153.4|0
1653578530000|2022-05-26 15:22:10|8153.16|8153.16|8152.96|8152.96|8153.16|8153.16|8152.57|8152.57|0
1653578540000|2022-05-26 15:22:20|8152.94|8152.94|8153.22|8153.22|8153.22|8153.22|8152.94|8152.94|0
1653578550000|2022-05-26 15:22:30|8152.94|8152.94|8151.22|8151.22|8152.94|8152.94|8151.2|8151.2|0
1653578560000|2022-05-26 15:22:40|8151.51|8151.51|8151.25|8151.25|8151.53|8151.53|8151.25|8151.25|0
1653578570000|2022-05-26 15:22:50|8150.68|8150.68|8148.4|8148.4|8150.68|8150.68|8148.4|8148.4|0
1653578580000|2022-05-26 15:23:00|8148.68|8148.68|8146.62|8146.62|8148.68|8148.68|8146.62|8146.62|0
1653578590000|2022-05-26 15:23:10|8146.9|8146.9|8147.47|8147.47|8147.47|8147.47|8145.49|8145.49|0
1653578600000|2022-05-26 15:23:20|8147.18|8147.18|8147.18|8147.18|8147.18|8147.18|8146.62|8146.62|0
1653578610000|2022-05-26 15:23:30|8147.47|8147.47|8148.07|8148.07|8148.07|8148.07|8147.47|8147.47|0
1653578620000|2022-05-26 15:23:40|8147.79|8147.79|8147.33|8147.33|8147.82|8147.82|8147.26|8147.26|0
1653578630000|2022-05-26 15:23:50|8147.34|8147.34|8147.32|8147.32|8147.34|8147.34|8147.06|8147.06|0
1653578640000|2022-05-26 15:24:00|8147.6|8147.6|8147.32|8147.32|8147.6|8147.6|8147.04|8147.04|0
1653578650000|2022-05-26 15:24:10|8147.04|8147.04|8148.15|8148.15|8148.16|8148.16|8147.04|8147.04|0
1653578660000|2022-05-26 15:24:20|8148.19|8148.19|8147.95|8147.95|8148.23|8148.23|8147.95|8147.95|0
1653578670000|2022-05-26 15:24:30|8147.96|8147.96|8145.14|8145.14|8147.96|8147.96|8145.14|8145.14|0
1653578680000|2022-05-26 15:24:40|8145.42|8145.42|8145.41|8145.41|8145.42|8145.42|8145.41|8145.41|0
1653578690000|2022-05-26 15:24:50|8145.12|8145.12|8142.26|8142.26|8145.12|8145.12|8141.42|8141.42|0
1653578700000|2022-05-26 15:25:00|8143.39|8143.39|8145.03|8145.03|8145.32|8145.32|8143.28|8143.28|0
1653578710000|2022-05-26 15:25:10|8144.75|8144.75|8145.62|8145.62|8145.88|8145.88|8144.75|8144.75|0
1653578720000|2022-05-26 15:25:20|8145.6|8145.6|8142.7|8142.7|8145.6|8145.6|8142.7|8142.7|0
1653578730000|2022-05-26 15:25:30|8142.68|8142.68|8142.12|8142.12|8142.68|8142.68|8142.12|8142.12|0
1653578740000|2022-05-26 15:25:40|8141.83|8141.83|8143.25|8143.25|8143.25|8143.25|8141.83|8141.83|0
1653578750000|2022-05-26 15:25:50|8143.81|8143.81|8142.43|8142.43|8143.81|8143.81|8142.4|8142.4|0
1653578760000|2022-05-26 15:26:00|8142.71|8142.71|8140.13|8140.13|8142.71|8142.71|8140.13|8140.13|0
1653578770000|2022-05-26 15:26:10|8141.26|8141.26|8140.17|8140.17|8141.87|8141.87|8140.17|8140.17|0
1653578780000|2022-05-26 15:26:20|8139.89|8139.89|8139.89|8139.89|8139.89|8139.89|8139.61|8139.61|0
1653578790000|2022-05-26 15:26:30|8139.61|8139.61|8139.61|8139.61|8139.61|8139.61|8138.48|8138.48|0
1653578800000|2022-05-26 15:26:40|8139.89|8139.89|8140.17|8140.17|8140.17|8140.17|8139.89|8139.89|0
1653578810000|2022-05-26 15:26:50|8140.19|8140.19|8140.7|8140.7|8140.7|8140.7|8140.15|8140.15|0
1653578820000|2022-05-26 15:27:00|8140.42|8140.42|8141.54|8141.54|8141.54|8141.54|8140.42|8140.42|0
1653578830000|2022-05-26 15:27:10|8141.26|8141.26|8141.27|8141.27|8141.52|8141.52|8141.23|8141.23|0
1653578840000|2022-05-26 15:27:20|8141.56|8141.56|8140.77|8140.77|8141.86|8141.86|8140.73|8140.73|0
1653578850000|2022-05-26 15:27:30|8141.9|8141.9|8140.81|8140.81|8141.94|8141.94|8140.81|8140.81|0
1653578860000|2022-05-26 15:27:40|8141.94|8141.94|8141.87|8141.87|8141.94|8141.94|8141.87|8141.87|0
1653578870000|2022-05-26 15:27:50|8141.9|8141.9|8141.9|8141.9|8143.03|8143.03|8141.9|8141.9|0
1653578880000|2022-05-26 15:28:00|8141.92|8141.92|8143.38|8143.38|8143.38|8143.38|8141.33|8141.33|0
1653578890000|2022-05-26 15:28:10|8143.34|8143.34|8145.99|8145.99|8146.27|8146.27|8143.34|8143.34|0
1653578900000|2022-05-26 15:28:20|8147.11|8147.11|8143.79|8143.79|8147.13|8147.13|8143.48|8143.48|0
1653578910000|2022-05-26 15:28:30|8142.66|8142.66|8143.81|8143.81|8143.81|8143.81|8141.55|8141.55|0
1653578920000|2022-05-26 15:28:40|8144.93|8144.93|8145.73|8145.73|8145.73|8145.73|8144.88|8144.88|0
1653578930000|2022-05-26 15:28:50|8146.02|8146.02|8145.23|8145.23|8146.02|8146.02|8145.23|8145.23|0
1653578940000|2022-05-26 15:29:00|8145.25|8145.25|8148.35|8148.35|8148.64|8148.64|8145.25|8145.25|0
1653578950000|2022-05-26 15:29:10|8148.07|8148.07|8148.33|8148.33|8148.35|8148.35|8146.08|8146.08|0
1653578960000|2022-05-26 15:29:20|8148.04|8148.04|8151.14|8151.14|8152.27|8152.27|8148.04|8148.04|0
1653578970000|2022-05-26 15:29:30|8152.29|8152.29|8150.69|8150.69|8152.29|8152.29|8150.13|8150.13|0
1653578980000|2022-05-26 15:29:40|8150.67|8150.67|8147.86|8147.86|8150.67|8150.67|8147.81|8147.81|0
1653578990000|2022-05-26 15:29:50|8147.84|8147.84|8150.45|8150.45|8150.46|8150.46|8147.84|8147.84|0
1653635700000|2022-05-27 07:15:00|8106.73|8106.73|8109.23|8109.23|8109.55|8109.55|8106.73|8106.73|0
1653635710000|2022-05-27 07:15:10|8106.98|8106.98|8107.04|8107.04|8107.04|8107.04|8106.98|8106.98|0
1653635720000|2022-05-27 07:15:20|8109.29|8109.29|8109.29|8109.29|8110.42|8110.42|8109.29|8109.29|0
1653635730000|2022-05-27 07:15:30|8112.12|8112.12|8109.86|8109.86|8112.12|8112.12|8109.86|8109.86|0
1653635740000|2022-05-27 07:15:40|8109.94|8109.94|8109.94|8109.94|8109.94|8109.94|8109.94|8109.94|0
1653635750000|2022-05-27 07:15:50|8114.74|8114.74|8114.17|8114.17|8114.74|8114.74|8114.17|8114.17|0
1653635760000|2022-05-27 07:16:00|8113.89|8113.89|8114.74|8114.74|8114.74|8114.74|8112.48|8112.48|0
1653635770000|2022-05-27 07:16:10|8116.99|8116.99|8120.39|8120.39|8120.39|8120.39|8116.99|8116.99|0
1653635780000|2022-05-27 07:16:20|8119.26|8119.26|8120.71|8120.71|8120.71|8120.71|8119.26|8119.26|0
1653635790000|2022-05-27 07:16:30|8119.58|8119.58|8118.45|8118.45|8120.71|8120.71|8118.45|8118.45|0
1653635800000|2022-05-27 07:16:40|8117.32|8117.32|8118.45|8118.45|8118.45|8118.45|8117.32|8117.32|0
1653635810000|2022-05-27 07:16:50|8119.3|8119.3|8121.56|8121.56|8123.82|8123.82|8119.3|8119.3|0
1653635820000|2022-05-27 07:17:00|8122.69|8122.69|8122.97|8122.97|8122.97|8122.97|8122.69|8122.69|0
1653635830000|2022-05-27 07:17:10|8121.84|8121.84|8124.42|8124.42|8124.42|8124.42|8121.84|8121.84|0
1653635840000|2022-05-27 07:17:20|8125.55|8125.55|8119.2|8119.2|8125.55|8125.55|8119.2|8119.2|0
1653635850000|2022-05-27 07:17:30|8119.77|8119.77|8123.16|8123.16|8123.16|8123.16|8119.77|8119.77|0
1653635860000|2022-05-27 07:17:40|8124.29|8124.29|8122.03|8122.03|8124.29|8124.29|8121.75|8121.75|0
1653635870000|2022-05-27 07:17:50|8121.75|8121.75|8116.95|8116.95|8121.75|8121.75|8115.82|8115.82|0
1653635880000|2022-05-27 07:18:00|8114.4|8114.4|8112.04|8112.04|8114.4|8114.4|8110.91|8110.91|0
1653635890000|2022-05-27 07:18:10|8110.91|8110.91|8110.34|8110.34|8110.91|8110.91|8108.08|8108.08|0
1653635900000|2022-05-27 07:18:20|8108.08|8108.08|8105.86|8105.86|8110.34|8110.34|8105.86|8105.86|0
1653635910000|2022-05-27 07:18:30|8106.99|8106.99|8107.84|8107.84|8107.84|8107.84|8104.73|8104.73|0
1653635920000|2022-05-27 07:18:40|8108.97|8108.97|8108.69|8108.69|8109.82|8109.82|8108.69|8108.69|0
1653635930000|2022-05-27 07:18:50|8110.95|8110.95|8110.95|8110.95|8113.2|8113.2|8109.82|8109.82|0
1653635940000|2022-05-27 07:19:00|8108.69|8108.69|8108.69|8108.69|8108.69|8108.69|8107.56|8107.56|0
1653635950000|2022-05-27 07:19:10|8109.82|8109.82|8105.01|8105.01|8109.82|8109.82|8105.01|8105.01|0
1653635960000|2022-05-27 07:19:20|8103.88|8103.88|8104.17|8104.17|8104.17|8104.17|8103.88|8103.88|0
1653635970000|2022-05-27 07:19:30|8104.45|8104.45|8106.71|8106.71|8108.97|8108.97|8104.45|8104.45|0
1653635980000|2022-05-27 07:19:40|8108.97|8108.97|8106.71|8106.71|8110.1|8110.1|8106.71|8106.71|0
1653635990000|2022-05-27 07:19:50|8107.56|8107.56|8109.82|8109.82|8109.82|8109.82|8107.56|8107.56|0
1653636000000|2022-05-27 07:20:00|8110.67|8110.67|8114.05|8114.05|8114.62|8114.62|8110.67|8110.67|0
1653636010000|2022-05-27 07:20:10|8114.1|8114.1|8116.36|8116.36|8116.36|8116.36|8114.1|8114.1|0
1653636020000|2022-05-27 07:20:20|8117.21|8117.21|8117.5|8117.5|8118.63|8118.63|8117.21|8117.21|0
1653636030000|2022-05-27 07:20:30|8116.93|8116.93|8116.93|8116.93|8116.93|8116.93|8116.93|8116.93|0
1653636040000|2022-05-27 07:20:40|8117.5|8117.5|8117.5|8117.5|8117.5|8117.5|8117.5|8117.5|0
1653636050000|2022-05-27 07:20:50|8119.75|8119.75|8119.86|8119.86|8120.99|8120.99|8118.73|8118.73|0
1653636060000|2022-05-27 07:21:00|8118.73|8118.73|8119.01|8119.01|8119.86|8119.86|8118.73|8118.73|0
1653636070000|2022-05-27 07:21:10|8114.5|8114.5|8111.95|8111.95|8116.76|8116.76|8109.42|8109.42|0
1653636080000|2022-05-27 07:21:20|8111.93|8111.93|8113.64|8113.64|8115.91|8115.91|8111.93|8111.93|0
1653636090000|2022-05-27 07:21:30|8112.79|8112.79|8113.64|8113.64|8113.92|8113.92|8112.79|8112.79|0
1653636100000|2022-05-27 07:21:40|8114.77|8114.77|8118.44|8118.44|8118.44|8118.44|8114.77|8114.77|0
1653636110000|2022-05-27 07:21:50|8115.05|8115.05|8117.31|8117.31|8117.31|8117.31|8115.05|8115.05|0
1653636120000|2022-05-27 07:22:00|8116.74|8116.74|8115.9|8115.9|8117.87|8117.87|8114.76|8114.76|0
1653636130000|2022-05-27 07:22:10|8118.15|8118.15|8117.03|8117.03|8118.15|8118.15|8117.03|8117.03|0
1653636140000|2022-05-27 07:22:20|8114.77|8114.77|8115.9|8115.9|8115.9|8115.9|8113.64|8113.64|0
1653636150000|2022-05-27 07:22:30|8115.05|8115.05|8115.05|8115.05|8115.05|8115.05|8115.05|8115.05|0
1653636160000|2022-05-27 07:22:40|8115.61|8115.61|8115.07|8115.07|8115.61|8115.61|8114.48|8114.48|0
1653636170000|2022-05-27 07:22:50|8116.19|8116.19|8116.19|8116.19|8117.32|8117.32|8116.19|8116.19|0
1653636180000|2022-05-27 07:23:00|8115.07|8115.07|8116.19|8116.19|8117.32|8117.32|8113.94|8113.94|0
1653636190000|2022-05-27 07:23:10|8117.32|8117.32|8115.16|8115.16|8118.17|8118.17|8114.03|8114.03|0
1653636200000|2022-05-27 07:23:20|8114.03|8114.03|8112.9|8112.9|8115.16|8115.16|8111.49|8111.49|0
1653636210000|2022-05-27 07:23:30|8114.03|8114.03|8111.75|8111.75|8114.03|8114.03|8111.7|8111.7|0
1653636220000|2022-05-27 07:23:40|8110.62|8110.62|8111.43|8111.43|8112.56|8112.56|8110.3|8110.3|0
1653636230000|2022-05-27 07:23:50|8108.89|8108.89|8108.51|8108.51|8108.89|8108.89|8108.51|8108.51|0
1653636260000|2022-05-27 07:24:20|8108.36|8108.36|8104.14|8104.14|8108.36|8108.36|8103.82|8103.82|0
1653636270000|2022-05-27 07:24:30|8103.01|8103.01|8104.12|8104.12|8104.14|8104.14|8102.99|8102.99|0
1653636280000|2022-05-27 07:24:40|8102.99|8102.99|8102.99|8102.99|8102.99|8102.99|8102.99|8102.99|0
1653636290000|2022-05-27 07:24:50|8103.27|8103.27|8102.15|8102.15|8103.27|8103.27|8101.02|8101.02|0
1653636300000|2022-05-27 07:25:00|8099.32|8099.32|8095.42|8095.42|8099.32|8099.32|8094.35|8094.35|0
1653636310000|2022-05-27 07:25:10|8096.55|8096.55|8096.27|8096.27|8097.4|8097.4|8095.14|8095.14|0
1653636320000|2022-05-27 07:25:20|8096.83|8096.83|8099.94|8099.94|8099.94|8099.94|8096.83|8096.83|0
1653636330000|2022-05-27 07:25:30|8098.81|8098.81|8097.39|8097.39|8098.81|8098.81|8097.39|8097.39|0
1653636340000|2022-05-27 07:25:40|8098.52|8098.52|8099.38|8099.38|8100.5|8100.5|8098.52|8098.52|0
1653636350000|2022-05-27 07:25:50|8100.5|8100.5|8101.6|8101.6|8101.63|8101.63|8100.5|8100.5|0
1653636360000|2022-05-27 07:26:00|8100.47|8100.47|8101.03|8101.03|8101.03|8101.03|8099.62|8099.62|0
1653636370000|2022-05-27 07:26:10|8101.31|8101.31|8102.44|8102.44|8102.44|8102.44|8101.31|8101.31|0
1653636380000|2022-05-27 07:26:20|8103.57|8103.57|8100.19|8100.19|8104.7|8104.7|8100.19|8100.19|0
1653636390000|2022-05-27 07:26:30|8101.31|8101.31|8101.31|8101.31|8101.31|8101.31|8101.31|8101.31|0
1653636400000|2022-05-27 07:26:40|8102.44|8102.44|8103.86|8103.86|8103.86|8103.86|8102.44|8102.44|0
1653636410000|2022-05-27 07:26:50|8104.98|8104.98|8103.29|8103.29|8106.11|8106.11|8102.73|8102.73|0
1653636420000|2022-05-27 07:27:00|8102.16|8102.16|8104.42|8104.42|8104.42|8104.42|8102.16|8102.16|0
1653636430000|2022-05-27 07:27:10|8103.29|8103.29|8104.71|8104.71|8104.71|8104.71|8103.29|8103.29|0
1653636450000|2022-05-27 07:27:30|8103.58|8103.58|8103.58|8103.58|8105.56|8105.56|8102.45|8102.45|0
1653636460000|2022-05-27 07:27:40|8103.6|8103.6|8102.48|8102.48|8103.6|8103.6|8102.48|8102.48|0
1653636470000|2022-05-27 07:27:50|8103.6|8103.6|8103.89|8103.89|8103.89|8103.89|8103.6|8103.6|0
1653636480000|2022-05-27 07:28:00|8101.63|8101.63|8101.64|8101.64|8101.64|8101.64|8101.63|8101.63|0
1653636490000|2022-05-27 07:28:10|8101.63|8101.63|8103.61|8103.61|8104.74|8104.74|8101.63|8101.63|0
1653636500000|2022-05-27 07:28:20|8102.48|8102.48|8099.09|8099.09|8103.61|8103.61|8099.09|8099.09|0
1653636510000|2022-05-27 07:28:30|8099.14|8099.14|8100.27|8100.27|8100.27|8100.27|8098.01|8098.01|0
1653636520000|2022-05-27 07:28:40|8099.14|8099.14|8099.42|8099.42|8099.7|8099.7|8098.57|8098.57|0
1653636530000|2022-05-27 07:28:50|8099.4|8099.4|8099.4|8099.4|8099.4|8099.4|8099.4|8099.4|0
1653636540000|2022-05-27 07:29:00|8098.83|8098.83|8094.81|8094.81|8099.11|8099.11|8094.81|8094.81|0
1653636550000|2022-05-27 07:29:10|8093.68|8093.68|8093.68|8093.68|8093.68|8093.68|8091.42|8091.42|0
1653636560000|2022-05-27 07:29:20|8092.55|8092.55|8093.7|8093.7|8093.7|8093.7|8092.55|8092.55|0
1653636570000|2022-05-27 07:29:30|8091.44|8091.44|8090.31|8090.31|8091.44|8091.44|8090.31|8090.31|0
1653636580000|2022-05-27 07:29:40|8091.44|8091.44|8088.57|8088.57|8092.5|8092.5|8088.57|8088.57|0
1653636590000|2022-05-27 07:29:50|8089.69|8089.69|8086.57|8086.57|8089.69|8089.69|8086.57|8086.57|0
1653636600000|2022-05-27 07:30:00|8086.28|8086.28|8086|8086|8086.28|8086.28|8086|8086|0
1653636610000|2022-05-27 07:30:10|8085.72|8085.72|8082.4|8082.4|8085.72|8085.72|8082.11|8082.11|0
1653636620000|2022-05-27 07:30:20|8082.38|8082.38|8084.64|8084.64|8086.62|8086.62|8082.38|8082.38|0
1653636630000|2022-05-27 07:30:30|8084.36|8084.36|8085.49|8085.49|8085.49|8085.49|8084.36|8084.36|0
1653636640000|2022-05-27 07:30:40|8086.62|8086.62|8087.75|8087.75|8087.75|8087.75|8086.62|8086.62|0
1653636650000|2022-05-27 07:30:50|8088.6|8088.6|8085.78|8085.78|8088.6|8088.6|8085.78|8085.78|0
1653636660000|2022-05-27 07:31:00|8086.34|8086.34|8086.91|8086.91|8088.88|8088.88|8086.34|8086.34|0
1653636670000|2022-05-27 07:31:10|8088.04|8088.04|8089.45|8089.45|8089.45|8089.45|8088.04|8088.04|0
1653636680000|2022-05-27 07:31:20|8089.56|8089.56|8089.56|8089.56|8089.56|8089.56|8089.56|8089.56|0
1653636690000|2022-05-27 07:31:30|8090.13|8090.13|8090.14|8090.14|8090.14|8090.14|8089.01|8089.01|0
1653636700000|2022-05-27 07:31:40|8089.86|8089.86|8088.73|8088.73|8089.86|8089.86|8088.73|8088.73|0
1653636710000|2022-05-27 07:31:50|8089.29|8089.29|8093.81|8093.81|8093.81|8093.81|8089.29|8089.29|0
1653636720000|2022-05-27 07:32:00|8092.4|8092.4|8092.96|8092.96|8092.96|8092.96|8091.84|8091.84|0
1653636730000|2022-05-27 07:32:10|8093.02|8093.02|8097.27|8097.27|8097.27|8097.27|8093.02|8093.02|0
1653636740000|2022-05-27 07:32:20|8096.14|8096.14|8094.12|8094.12|8097.27|8097.27|8094.12|8094.12|0
1653636750000|2022-05-27 07:32:30|8094.17|8094.17|8095.58|8095.58|8095.58|8095.58|8094.17|8094.17|0
1653636760000|2022-05-27 07:32:40|8096.71|8096.71|8098.97|8098.97|8098.97|8098.97|8096.71|8096.71|0
1653636770000|2022-05-27 07:32:50|8100.1|8100.1|8097.84|8097.84|8101.23|8101.23|8097.84|8097.84|0
1653636780000|2022-05-27 07:33:00|8098.97|8098.97|8101.8|8101.8|8101.8|8101.8|8098.97|8098.97|0
1653636790000|2022-05-27 07:33:10|8100.67|8100.67|8103.49|8103.49|8103.49|8103.49|8100.67|8100.67|0
1653636810000|2022-05-27 07:33:30|8102.36|8102.36|8098.99|8098.99|8102.38|8102.38|8098.99|8098.99|0
1653636820000|2022-05-27 07:33:40|8099.28|8099.28|8100.69|8100.69|8100.69|8100.69|8099.28|8099.28|0
1653636830000|2022-05-27 07:33:50|8100.97|8100.97|8101.54|8101.54|8101.54|8101.54|8100.97|8100.97|0
1653636850000|2022-05-27 07:34:10|8103.8|8103.8|8103.51|8103.51|8105.21|8105.21|8103.51|8103.51|0
1653636860000|2022-05-27 07:34:20|8102.38|8102.38|8101|8101|8104.11|8104.11|8101|8101|0
1653636870000|2022-05-27 07:34:30|8101.57|8101.57|8103.26|8103.26|8104.39|8104.39|8101.57|8101.57|0
1653636890000|2022-05-27 07:34:50|8103.83|8103.83|8106.37|8106.37|8106.37|8106.37|8103.83|8103.83|0
1653636900000|2022-05-27 07:35:00|8107.5|8107.5|8108.63|8108.63|8108.63|8108.63|8107.5|8107.5|0
1653636910000|2022-05-27 07:35:10|8110.88|8110.88|8110.88|8110.88|8112.01|8112.01|8110.88|8110.88|0
1653636920000|2022-05-27 07:35:20|8110.94|8110.94|8113.63|8113.63|8113.63|8113.63|8110.94|8110.94|0
1653636930000|2022-05-27 07:35:30|8112.5|8112.5|8110.52|8110.52|8113.63|8113.63|8110.52|8110.52|0
1653636940000|2022-05-27 07:35:40|8108.27|8108.27|8108.27|8108.27|8108.27|8108.27|8108.27|8108.27|0
1653636950000|2022-05-27 07:35:50|8108.55|8108.55|8110.81|8110.81|8110.81|8110.81|8108.55|8108.55|0
1653636960000|2022-05-27 07:36:00|8110.76|8110.76|8116.69|8116.69|8116.69|8116.69|8110.76|8110.76|0
1653636970000|2022-05-27 07:36:10|8114.43|8114.43|8112.18|8112.18|8114.43|8114.43|8112.18|8112.18|0
1653636980000|2022-05-27 07:36:20|8111.89|8111.89|8107.94|8107.94|8111.89|8111.89|8107.94|8107.94|0
1653636990000|2022-05-27 07:36:30|8107.65|8107.65|8109.91|8109.91|8109.91|8109.91|8107.65|8107.65|0
1653637000000|2022-05-27 07:36:40|8110.76|8110.76|8109.34|8109.34|8110.76|8110.76|8109.34|8109.34|0
1653637010000|2022-05-27 07:36:50|8108.21|8108.21|8107.81|8107.81|8109.34|8109.34|8106.69|8106.69|0
1653637020000|2022-05-27 07:37:00|8106.11|8106.11|8108.09|8108.09|8108.09|8108.09|8106.11|8106.11|0
1653637030000|2022-05-27 07:37:10|8105.83|8105.83|8105.83|8105.83|8105.83|8105.83|8105.83|8105.83|0
1653637040000|2022-05-27 07:37:20|8106.11|8106.11|8105.97|8105.97|8106.11|8106.11|8103.71|8103.71|0
1653637050000|2022-05-27 07:37:30|8105.99|8105.99|8105.99|8105.99|8105.99|8105.99|8105.97|8105.97|0
1653637060000|2022-05-27 07:37:40|8106.27|8106.27|8107.12|8107.12|8108.25|8108.25|8106.27|8106.27|0
1653637070000|2022-05-27 07:37:50|8105.99|8105.99|8107.12|8107.12|8107.12|8107.12|8105.99|8105.99|0
1653637090000|2022-05-27 07:38:10|8108.25|8108.25|8108.25|8108.25|8108.25|8108.25|8108.25|8108.25|0
1653637100000|2022-05-27 07:38:20|8108.53|8108.53|8109.65|8109.65|8109.65|8109.65|8108.52|8108.52|0
1653637110000|2022-05-27 07:38:30|8110.78|8110.78|8109.65|8109.65|8110.78|8110.78|8109.65|8109.65|0
1653637120000|2022-05-27 07:38:40|8110.78|8110.78|8109.65|8109.65|8110.78|8110.78|8109.65|8109.65|0
1653637130000|2022-05-27 07:38:50|8109.94|8109.94|8114.24|8114.24|8114.53|8114.53|8109.94|8109.94|0
1653637140000|2022-05-27 07:39:00|8114.26|8114.26|8111.48|8111.48|8114.33|8114.33|8111.48|8111.48|0
1653637150000|2022-05-27 07:39:10|8110.91|8110.91|8111.48|8111.48|8112.61|8112.61|8109.79|8109.79|0
1653637160000|2022-05-27 07:39:20|8111.44|8111.44|8112.57|8112.57|8112.57|8112.57|8111.44|8111.44|0
1653637170000|2022-05-27 07:39:30|8113.7|8113.7|8112.57|8112.57|8113.7|8113.7|8112.57|8112.57|0
1653637180000|2022-05-27 07:39:40|8114.83|8114.83|8114.9|8114.9|8116.03|8116.03|8114.83|8114.83|0
1653637190000|2022-05-27 07:39:50|8117.16|8117.16|8115.46|8115.46|8118.85|8118.85|8115.46|8115.46|0
1653637200000|2022-05-27 07:40:00|8115.42|8115.42|8117.72|8117.72|8117.72|8117.72|8115.42|8115.42|0
1653637210000|2022-05-27 07:40:10|8117.83|8117.83|8113.89|8113.89|8118.96|8118.96|8113.89|8113.89|0
1653637220000|2022-05-27 07:40:20|8113.6|8113.6|8108.8|8108.8|8113.6|8113.6|8107.67|8107.67|0
1653637230000|2022-05-27 07:40:30|8108.23|8108.23|8105.98|8105.98|8108.23|8108.23|8105.98|8105.98|0
1653637240000|2022-05-27 07:40:40|8107.11|8107.11|8107.11|8107.11|8107.11|8107.11|8107.11|8107.11|0
1653637250000|2022-05-27 07:40:50|8107.39|8107.39|8106.26|8106.26|8108.52|8108.52|8106.26|8106.26|0
1653637260000|2022-05-27 07:41:00|8105.41|8105.41|8105.69|8105.69|8106.82|8106.82|8105.41|8105.41|0
1653637270000|2022-05-27 07:41:10|8106.82|8106.82|8107.11|8107.11|8107.11|8107.11|8106.82|8106.82|0
1653637280000|2022-05-27 07:41:20|8105.98|8105.98|8102.59|8102.59|8105.98|8105.98|8102.59|8102.59|0
1653637290000|2022-05-27 07:41:30|8101.46|8101.46|8102.07|8102.07|8102.07|8102.07|8100.26|8100.26|0
1653637300000|2022-05-27 07:41:40|8103.77|8103.77|8107.14|8107.14|8107.14|8107.14|8103.77|8103.77|0
1653637310000|2022-05-27 07:41:50|8106.01|8106.01|8102.63|8102.63|8106.01|8106.01|8102.63|8102.63|0
1653637320000|2022-05-27 07:42:00|8102.34|8102.34|8104.88|8104.88|8104.88|8104.88|8100.93|8100.93|0
1653637330000|2022-05-27 07:42:10|8106.01|8106.01|8106.01|8106.01|8106.01|8106.01|8106.01|8106.01|0
1653637340000|2022-05-27 07:42:20|8105.94|8105.94|8107.07|8107.07|8107.07|8107.07|8105.94|8105.94|0
1653637350000|2022-05-27 07:42:30|8108.2|8108.2|8105.68|8105.68|8108.2|8108.2|8105.68|8105.68|0
1653637360000|2022-05-27 07:42:40|8104.55|8104.55|8102.31|8102.31|8104.55|8104.55|8102.22|8102.22|0
1653637370000|2022-05-27 07:42:50|8100.62|8100.62|8100.62|8100.62|8101.75|8101.75|8099.49|8099.49|0
1653637380000|2022-05-27 07:43:00|8098.34|8098.34|8098.2|8098.2|8098.34|8098.34|8095.94|8095.94|0
1653637390000|2022-05-27 07:43:10|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|0
1653637400000|2022-05-27 07:43:20|8100.46|8100.46|8098.2|8098.2|8100.46|8100.46|8098.2|8098.2|0
1653637410000|2022-05-27 07:43:30|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|8098.2|8098.2|0
1653637420000|2022-05-27 07:43:40|8097.07|8097.07|8098.2|8098.2|8098.2|8098.2|8097.07|8097.07|0
1653637430000|2022-05-27 07:43:50|8097.63|8097.63|8097.35|8097.35|8097.63|8097.63|8097.35|8097.35|0
1653637440000|2022-05-27 07:44:00|8096.22|8096.22|8097.35|8097.35|8097.35|8097.35|8096.22|8096.22|0
1653637450000|2022-05-27 07:44:10|8096.22|8096.22|8097.06|8097.06|8097.06|8097.06|8095.94|8095.94|0
1653637460000|2022-05-27 07:44:20|8095.94|8095.94|8100.17|8100.17|8100.17|8100.17|8095.94|8095.94|0
1653637470000|2022-05-27 07:44:30|8100.46|8100.46|8104.16|8104.16|8106.42|8106.42|8100.46|8100.46|0
1653637480000|2022-05-27 07:44:40|8103.04|8103.04|8105.29|8105.29|8105.29|8105.29|8101.91|8101.91|0
1653637490000|2022-05-27 07:44:50|8106.42|8106.42|8107.47|8107.47|8107.47|8107.47|8106.34|8106.34|0
1653637500000|2022-05-27 07:45:00|8106.34|8106.34|8104.37|8104.37|8106.34|8106.34|8104.08|8104.08|0
1653637510000|2022-05-27 07:45:10|8105.49|8105.49|8108.62|8108.62|8108.62|8108.62|8105.49|8105.49|0
1653637530000|2022-05-27 07:45:30|8107.49|8107.49|8104.38|8104.38|8107.49|8107.49|8104.38|8104.38|0
1653637540000|2022-05-27 07:45:40|8105.51|8105.51|8105.22|8105.22|8106.35|8106.35|8105.22|8105.22|0
1653637550000|2022-05-27 07:45:50|8105.15|8105.15|8104.59|8104.59|8105.15|8105.15|8104.59|8104.59|0
1653637560000|2022-05-27 07:46:00|8104.3|8104.3|8100.92|8100.92|8104.3|8104.3|8100.92|8100.92|0
1653637570000|2022-05-27 07:46:10|8102.05|8102.05|8102.33|8102.33|8102.33|8102.33|8101.2|8101.2|0
1653637580000|2022-05-27 07:46:20|8101.2|8101.2|8101.2|8101.2|8101.2|8101.2|8101.2|8101.2|0
1653637590000|2022-05-27 07:46:30|8100.91|8100.91|8102.04|8102.04|8102.04|8102.04|8100.91|8100.91|0
1653637600000|2022-05-27 07:46:40|8101.76|8101.76|8097.24|8097.24|8101.76|8101.76|8097.24|8097.24|0
1653637610000|2022-05-27 07:46:50|8094.98|8094.98|8096.05|8096.05|8096.05|8096.05|8093.85|8093.85|0
1653637620000|2022-05-27 07:47:00|8097.18|8097.18|8097.75|8097.75|8097.75|8097.75|8095.77|8095.77|0
1653637630000|2022-05-27 07:47:10|8098.31|8098.31|8100.29|8100.29|8100.86|8100.86|8098.31|8098.31|0
1653637640000|2022-05-27 07:47:20|8099.16|8099.16|8097.75|8097.75|8099.16|8099.16|8096.62|8096.62|0
1653637660000|2022-05-27 07:47:40|8100.01|8100.01|8098.88|8098.88|8100.01|8100.01|8098.88|8098.88|0
1653637670000|2022-05-27 07:47:50|8099.73|8099.73|8100.46|8100.46|8100.46|8100.46|8099.73|8099.73|0
1653637680000|2022-05-27 07:48:00|8101.59|8101.59|8102.7|8102.7|8102.72|8102.72|8101.55|8101.55|0
1653637690000|2022-05-27 07:48:10|8103.83|8103.83|8103.85|8103.85|8103.85|8103.85|8103.83|8103.83|0
1653637700000|2022-05-27 07:48:20|8104.42|8104.42|8104.8|8104.8|8105.93|8105.93|8104.42|8104.42|0
1653637710000|2022-05-27 07:48:30|8103.67|8103.67|8101.65|8101.65|8103.67|8103.67|8101.65|8101.65|0
1653637720000|2022-05-27 07:48:40|8102.78|8102.78|8103.91|8103.91|8103.91|8103.91|8102.78|8102.78|0
1653637730000|2022-05-27 07:48:50|8103.94|8103.94|8103.87|8103.87|8103.94|8103.94|8103.87|8103.87|0
1653637740000|2022-05-27 07:49:00|8104.15|8104.15|8102.48|8102.48|8104.15|8104.15|8102.46|8102.46|0
1653637750000|2022-05-27 07:49:10|8102.2|8102.2|8102.41|8102.41|8103.61|8103.61|8102.2|8102.2|0
1653637760000|2022-05-27 07:49:20|8102.13|8102.13|8102.13|8102.13|8102.13|8102.13|8102.13|8102.13|0
1653637770000|2022-05-27 07:49:30|8103.25|8103.25|8102.13|8102.13|8103.25|8103.25|8102.13|8102.13|0
1653637780000|2022-05-27 07:49:40|8102.18|8102.18|8101.88|8101.88|8102.18|8102.18|8101.88|8101.88|0
1653637790000|2022-05-27 07:49:50|8101.83|8101.83|8103.24|8103.24|8103.24|8103.24|8101.83|8101.83|0
1653637800000|2022-05-27 07:50:00|8104.37|8104.37|8104.65|8104.65|8104.65|8104.65|8104.37|8104.37|0
1653637810000|2022-05-27 07:50:10|8103.52|8103.52|8101.55|8101.55|8103.52|8103.52|8101.55|8101.55|0
1653637820000|2022-05-27 07:50:20|8101.51|8101.51|8102.64|8102.64|8103.2|8103.2|8101.51|8101.51|0
1653637830000|2022-05-27 07:50:30|8101.79|8101.79|8100.38|8100.38|8101.79|8101.79|8100.38|8100.38|0
1653637840000|2022-05-27 07:50:40|8100.95|8100.95|8100.95|8100.95|8100.95|8100.95|8100.95|8100.95|0
1653637850000|2022-05-27 07:50:50|8102.07|8102.07|8102.07|8102.07|8102.07|8102.07|8102.07|8102.07|0
1653637870000|2022-05-27 07:51:10|8103.49|8103.49|8101.23|8101.23|8103.49|8103.49|8101.23|8101.23|0
1653637880000|2022-05-27 07:51:20|8100.95|8100.95|8102.07|8102.07|8102.07|8102.07|8100.95|8100.95|0
1653637890000|2022-05-27 07:51:30|8102.36|8102.36|8104.34|8104.34|8104.34|8104.34|8102.36|8102.36|0
1653637900000|2022-05-27 07:51:40|8104.31|8104.31|8104.23|8104.23|8104.31|8104.31|8104.23|8104.23|0
1653637910000|2022-05-27 07:51:50|8104.2|8104.2|8104.2|8104.2|8104.2|8104.2|8104.2|8104.2|0
1653637920000|2022-05-27 07:52:00|8104.48|8104.48|8105.61|8105.61|8105.61|8105.61|8104.48|8104.48|0
1653637930000|2022-05-27 07:52:10|8104.48|8104.48|8105.47|8105.47|8105.47|8105.47|8104.34|8104.34|0
1653637940000|2022-05-27 07:52:20|8104.34|8104.34|8103.21|8103.21|8104.34|8104.34|8103.21|8103.21|0
1653637950000|2022-05-27 07:52:30|8102.65|8102.65|8102.54|8102.54|8102.65|8102.65|8102.54|8102.54|0
1653637960000|2022-05-27 07:52:40|8102.48|8102.48|8102.5|8102.5|8102.5|8102.5|8102.48|8102.48|0
1653637970000|2022-05-27 07:52:50|8102.44|8102.44|8103.57|8103.57|8103.57|8103.57|8102.44|8102.44|0
1653637980000|2022-05-27 07:53:00|8102.44|8102.44|8100.18|8100.18|8102.44|8102.44|8100.18|8100.18|0
1653637990000|2022-05-27 07:53:10|8101.31|8101.31|8103.85|8103.85|8103.85|8103.85|8101.31|8101.31|0
1653638000000|2022-05-27 07:53:20|8103.66|8103.66|8101.72|8101.72|8103.66|8103.66|8101.68|8101.68|0
1653638010000|2022-05-27 07:53:30|8101.67|8101.67|8101.67|8101.67|8101.67|8101.67|8101.67|8101.67|0
1653638020000|2022-05-27 07:53:40|8101.76|8101.76|8103.3|8103.3|8103.33|8103.33|8101.76|8101.76|0
1653638030000|2022-05-27 07:53:50|8103.31|8103.31|8103.51|8103.51|8103.51|8103.51|8103.31|8103.31|0
1653638040000|2022-05-27 07:54:00|8103.57|8103.57|8106.42|8106.42|8106.42|8106.42|8103.57|8103.57|0
1653638050000|2022-05-27 07:54:10|8107.55|8107.55|8107.47|8107.47|8107.55|8107.55|8107.47|8107.47|0
1653638060000|2022-05-27 07:54:20|8107.19|8107.19|8107.19|8107.19|8107.19|8107.19|8107.19|8107.19|0
1653638070000|2022-05-27 07:54:30|8107.22|8107.22|8108.35|8108.35|8108.63|8108.63|8107.22|8107.22|0
1653638080000|2022-05-27 07:54:40|8107.22|8107.22|8105.81|8105.81|8107.22|8107.22|8105.81|8105.81|0
1653638090000|2022-05-27 07:54:50|8106.94|8106.94|8101.18|8101.18|8106.94|8106.94|8101.12|8101.12|0
1653638100000|2022-05-27 07:55:00|8102.31|8102.31|8100.57|8100.57|8102.31|8102.31|8100.55|8100.55|0
1653638110000|2022-05-27 07:55:10|8101.14|8101.14|8103.37|8103.37|8103.37|8103.37|8101.1|8101.1|0
1653638120000|2022-05-27 07:55:20|8104.5|8104.5|8102.24|8102.24|8104.78|8104.78|8102.24|8102.24|0
1653638130000|2022-05-27 07:55:30|8101.11|8101.11|8101.4|8101.4|8101.4|8101.4|8101.11|8101.11|0
1653638150000|2022-05-27 07:55:50|8100.27|8100.27|8100.27|8100.27|8100.27|8100.27|8100.27|8100.27|0
1653638160000|2022-05-27 07:56:00|8099.42|8099.42|8102.24|8102.24|8103.37|8103.37|8099.42|8099.42|0
1653638180000|2022-05-27 07:56:20|8102.26|8102.26|8102.23|8102.23|8102.26|8102.26|8102.23|8102.23|0
1653638190000|2022-05-27 07:56:30|8099.4|8099.4|8099.92|8099.92|8099.92|8099.92|8099.35|8099.35|0
1653638200000|2022-05-27 07:56:40|8099.63|8099.63|8099.78|8099.78|8099.92|8099.92|8099.63|8099.63|0
1653638210000|2022-05-27 07:56:50|8099.85|8099.85|8100.71|8100.71|8100.99|8100.99|8099.85|8099.85|0
1653638220000|2022-05-27 07:57:00|8100.69|8100.69|8100.71|8100.71|8100.71|8100.71|8100.63|8100.63|0
1653638230000|2022-05-27 07:57:10|8100.42|8100.42|8100.42|8100.42|8100.42|8100.42|8100.42|8100.42|0
1653638240000|2022-05-27 07:57:20|8099.29|8099.29|8095.05|8095.05|8099.29|8099.29|8095.05|8095.05|0
1653638250000|2022-05-27 07:57:30|8093.92|8093.92|8093.8|8093.8|8095.05|8095.05|8093.8|8093.8|0
1653638260000|2022-05-27 07:57:40|8093.24|8093.24|8095.07|8095.07|8095.21|8095.21|8092.95|8092.95|0
1653638270000|2022-05-27 07:57:50|8096.49|8096.49|8095.23|8095.23|8096.49|8096.49|8095.23|8095.23|0
1653638280000|2022-05-27 07:58:00|8095.27|8095.27|8095.32|8095.32|8095.32|8095.32|8095.27|8095.27|0
1653638300000|2022-05-27 07:58:20|8094.19|8094.19|8094.21|8094.21|8094.21|8094.21|8094.19|8094.19|0
1653638310000|2022-05-27 07:58:30|8094.22|8094.22|8093.63|8093.63|8094.28|8094.28|8093.63|8093.63|0
1653638320000|2022-05-27 07:58:40|8094.76|8094.76|8094.76|8094.76|8094.76|8094.76|8094.76|8094.76|0
1653638330000|2022-05-27 07:58:50|8093.63|8093.63|8093.63|8093.63|8093.63|8093.63|8093.63|8093.63|0
1653638340000|2022-05-27 07:59:00|8093.65|8093.65|8093.57|8093.57|8093.65|8093.65|8093.57|8093.57|0
1653638350000|2022-05-27 07:59:10|8093.46|8093.46|8093.46|8093.46|8093.46|8093.46|8093.46|8093.46|0
1653638360000|2022-05-27 07:59:20|8094.59|8094.59|8095.44|8095.44|8095.44|8095.44|8094.59|8094.59|0
1653638370000|2022-05-27 07:59:30|8095.48|8095.48|8094.35|8094.35|8095.48|8095.48|8094.35|8094.35|0
1653638380000|2022-05-27 07:59:40|8095.48|8095.48|8095.37|8095.37|8096.5|8096.5|8095.37|8095.37|0
1653638390000|2022-05-27 07:59:50|8094.24|8094.24|8096.5|8096.5|8096.5|8096.5|8094.24|8094.24|0
1653638400000|2022-05-27 08:00:00|8097.62|8097.62|8096.43|8096.43|8097.62|8097.62|8096.43|8096.43|0
1653638410000|2022-05-27 08:00:10|8095.3|8095.3|8095.3|8095.3|8095.3|8095.3|8095.3|8095.3|0
1653638420000|2022-05-27 08:00:20|8096.43|8096.43|8096.57|8096.57|8096.57|8096.57|8096.43|8096.43|0
1653638430000|2022-05-27 08:00:30|8096.54|8096.54|8090.89|8090.89|8096.54|8096.54|8090.89|8090.89|0
1653638440000|2022-05-27 08:00:40|8090.93|8090.93|8089.2|8089.2|8090.93|8090.93|8089.09|8089.09|0
1653638450000|2022-05-27 08:00:50|8090.33|8090.33|8090.33|8090.33|8090.33|8090.33|8090.33|8090.33|0
1653638460000|2022-05-27 08:01:00|8091.74|8091.74|8091.57|8091.57|8091.74|8091.74|8091.57|8091.57|0
1653638470000|2022-05-27 08:01:10|8090.44|8090.44|8089.31|8089.31|8091.57|8091.57|8089.31|8089.31|0
1653638480000|2022-05-27 08:01:20|8088.18|8088.18|8086.77|8086.77|8088.18|8088.18|8086.77|8086.77|0
1653638490000|2022-05-27 08:01:30|8085.64|8085.64|8085.58|8085.58|8085.64|8085.64|8085.58|8085.58|0
1653638500000|2022-05-27 08:01:40|8086.7|8086.7|8086.46|8086.46|8087.55|8087.55|8085.29|8085.29|0
1653638510000|2022-05-27 08:01:50|8086.18|8086.18|8086.18|8086.18|8086.18|8086.18|8086.18|8086.18|0
1653638520000|2022-05-27 08:02:00|8087.31|8087.31|8079.82|8079.82|8088.72|8088.72|8079.82|8079.82|0
1653638530000|2022-05-27 08:02:10|8078.69|8078.69|8079.55|8079.55|8079.55|8079.55|8078.42|8078.42|0
1653638540000|2022-05-27 08:02:20|8080.68|8080.68|8078.7|8078.7|8080.96|8080.96|8078.7|8078.7|0
1653638560000|2022-05-27 08:02:40|8079.83|8079.83|8076.45|8076.45|8079.83|8079.83|8076.45|8076.45|0
1653638570000|2022-05-27 08:02:50|8076.16|8076.16|8074.75|8074.75|8076.16|8076.16|8073.62|8073.62|0
1653638580000|2022-05-27 08:03:00|8075.88|8075.88|8076.16|8076.16|8076.45|8076.45|8075.88|8075.88|0
1653638590000|2022-05-27 08:03:10|8077.29|8077.29|8076.65|8076.65|8077.29|8077.29|8075.52|8075.52|0
1653638600000|2022-05-27 08:03:20|8075.52|8075.52|8074.42|8074.42|8076.63|8076.63|8074.35|8074.35|0
1653638610000|2022-05-27 08:03:30|8075.55|8075.55|8076.96|8076.96|8076.96|8076.96|8075.55|8075.55|0
1653638620000|2022-05-27 08:03:40|8075.83|8075.83|8074.44|8074.44|8075.85|8075.85|8074.44|8074.44|0
1653638630000|2022-05-27 08:03:50|8075.57|8075.57|8075.21|8075.21|8076.11|8076.11|8074.93|8074.93|0
1653638640000|2022-05-27 08:04:00|8075.2|8075.2|8078.53|8078.53|8078.53|8078.53|8075.18|8075.18|0
1653638650000|2022-05-27 08:04:10|8079.66|8079.66|8081.3|8081.3|8081.3|8081.3|8079.6|8079.6|0
1653638660000|2022-05-27 08:04:20|8081.24|8081.24|8077.92|8077.92|8081.24|8081.24|8077.92|8077.92|0
1653638670000|2022-05-27 08:04:30|8080.18|8080.18|8077.92|8077.92|8081.31|8081.31|8077.92|8077.92|0
1653638680000|2022-05-27 08:04:40|8077.36|8077.36|8080.75|8080.75|8080.75|8080.75|8077.36|8077.36|0
1653638690000|2022-05-27 08:04:50|8077.64|8077.64|8078.04|8078.04|8078.1|8078.1|8076.69|8076.69|0
1653638700000|2022-05-27 08:05:00|8077.75|8077.75|8072.93|8072.93|8077.75|8077.75|8071.8|8071.8|0
1653638710000|2022-05-27 08:05:10|8072.87|8072.87|8075.09|8075.09|8075.09|8075.09|8072.55|8072.55|0
1653638720000|2022-05-27 08:05:20|8073.96|8073.96|8072.26|8072.26|8073.96|8073.96|8072.26|8072.26|0
1653638730000|2022-05-27 08:05:30|8072.31|8072.31|8072.31|8072.31|8072.31|8072.31|8072.31|8072.31|0
1653638750000|2022-05-27 08:05:50|8072.87|8072.87|8073.43|8073.43|8073.43|8073.43|8072.31|8072.31|0
1653638760000|2022-05-27 08:06:00|8072.31|8072.31|8077.28|8077.28|8077.28|8077.28|8072.31|8072.31|0
1653638770000|2022-05-27 08:06:10|8076.15|8076.15|8077.22|8077.22|8077.22|8077.22|8076.09|8076.09|0
1653638780000|2022-05-27 08:06:20|8077.21|8077.21|8078.42|8078.42|8079.55|8079.55|8077.21|8077.21|0
1653638790000|2022-05-27 08:06:30|8079.55|8079.55|8079.59|8079.59|8079.59|8079.59|8079.55|8079.55|0
1653638800000|2022-05-27 08:06:40|8080.72|8080.72|8084.11|8084.11|8084.11|8084.11|8080.72|8080.72|0
1653638810000|2022-05-27 08:06:50|8084.4|8084.4|8084.15|8084.15|8084.4|8084.4|8084.11|8084.11|0
1653638820000|2022-05-27 08:07:00|8085.28|8085.28|8084.69|8084.69|8085.28|8085.28|8082.74|8082.74|0
1653638830000|2022-05-27 08:07:10|8084.68|8084.68|8085.75|8085.75|8085.83|8085.83|8084.68|8084.68|0
1653638840000|2022-05-27 08:07:20|8086.88|8086.88|8086.88|8086.88|8086.88|8086.88|8086.88|8086.88|0
1653638850000|2022-05-27 08:07:30|8086.9|8086.9|8088.03|8088.03|8089.16|8089.16|8086.9|8086.9|0
1653638860000|2022-05-27 08:07:40|8090.02|8090.02|8088.28|8088.28|8090.02|8090.02|8088.28|8088.28|0
1653638870000|2022-05-27 08:07:50|8087.99|8087.99|8087.99|8087.99|8087.99|8087.99|8087.99|8087.99|0
1653638880000|2022-05-27 08:08:00|8087.71|8087.71|8084.89|8084.89|8087.71|8087.71|8084.89|8084.89|0
1653638890000|2022-05-27 08:08:10|8083.76|8083.76|8084.32|8084.32|8084.32|8084.32|8083.19|8083.19|0
1653638900000|2022-05-27 08:08:20|8084.28|8084.28|8083.76|8083.76|8084.28|8084.28|8083.76|8083.76|0
1653638910000|2022-05-27 08:08:30|8084.89|8084.89|8084.12|8084.12|8085.5|8085.5|8083.84|8083.84|0
1653638920000|2022-05-27 08:08:40|8085.25|8085.25|8085.25|8085.25|8085.25|8085.25|8085.25|8085.25|0
1653638930000|2022-05-27 08:08:50|8085.94|8085.94|8082.17|8082.17|8085.94|8085.94|8082.17|8082.17|0
1653638940000|2022-05-27 08:09:00|8081.02|8081.02|8080.9|8080.9|8081.59|8081.59|8080.17|8080.17|0
1653638950000|2022-05-27 08:09:10|8080.88|8080.88|8079.86|8079.86|8080.88|8080.88|8078.82|8078.82|0
1653638960000|2022-05-27 08:09:20|8080.43|8080.43|8082.32|8082.32|8082.32|8082.32|8080.43|8080.43|0
1653638970000|2022-05-27 08:09:30|8082.3|8082.3|8081.18|8081.18|8082.3|8082.3|8081.18|8081.18|0
1653638980000|2022-05-27 08:09:40|8080.61|8080.61|8079.78|8079.78|8080.91|8080.91|8079.78|8079.78|0
1653638990000|2022-05-27 08:09:50|8079.25|8079.25|8078.12|8078.12|8079.25|8079.25|8077.84|8077.84|0
1653639000000|2022-05-27 08:10:00|8077.56|8077.56|8077.41|8077.41|8077.56|8077.56|8077.39|8077.39|0
1653639010000|2022-05-27 08:10:10|8077.39|8077.39|8077.27|8077.27|8077.39|8077.39|8077.25|8077.25|0
1653639020000|2022-05-27 08:10:20|8076.98|8076.98|8075.06|8075.06|8076.98|8076.98|8074.92|8074.92|0
1653639030000|2022-05-27 08:10:30|8073.93|8073.93|8073.93|8073.93|8073.93|8073.93|8073.93|8073.93|0
1653639040000|2022-05-27 08:10:40|8073.65|8073.65|8074.23|8074.23|8074.23|8074.23|8073.65|8073.65|0
1653639060000|2022-05-27 08:11:00|8073.66|8073.66|8074.23|8074.23|8074.23|8074.23|8073.66|8073.66|0
1653639070000|2022-05-27 08:11:10|8073.66|8073.66|8072.5|8072.5|8073.66|8073.66|8072.5|8072.5|0
1653639080000|2022-05-27 08:11:20|8072.35|8072.35|8073.2|8073.2|8073.48|8073.48|8072.35|8072.35|0
1653639090000|2022-05-27 08:11:30|8072.07|8072.07|8072.07|8072.07|8072.07|8072.07|8072.07|8072.07|0
1653639100000|2022-05-27 08:11:40|8070.94|8070.94|8072.65|8072.65|8072.65|8072.65|8070.93|8070.93|0
1653639110000|2022-05-27 08:11:50|8074.06|8074.06|8074.34|8074.34|8074.34|8074.34|8074.06|8074.06|0
1653639120000|2022-05-27 08:12:00|8074.63|8074.63|8075.19|8075.19|8075.19|8075.19|8074.63|8074.63|0
1653639130000|2022-05-27 08:12:10|8075.21|8075.21|8076.31|8076.31|8076.34|8076.34|8075.21|8075.21|0
1653639140000|2022-05-27 08:12:20|8075.19|8075.19|8074.62|8074.62|8075.19|8075.19|8074.62|8074.62|0
1653639150000|2022-05-27 08:12:30|8073.49|8073.49|8075.19|8075.19|8075.19|8075.19|8073.49|8073.49|0
1653639160000|2022-05-27 08:12:40|8076.31|8076.31|8078.3|8078.3|8080.56|8080.56|8076.3|8076.3|0
1653639170000|2022-05-27 08:12:50|8077.74|8077.74|8074.91|8074.91|8077.74|8077.74|8073.22|8073.22|0
1653639180000|2022-05-27 08:13:00|8074.95|8074.95|8074.66|8074.66|8074.95|8074.95|8074.66|8074.66|0
1653639190000|2022-05-27 08:13:10|8074.72|8074.72|8074.72|8074.72|8074.72|8074.72|8074.72|8074.72|0
1653639200000|2022-05-27 08:13:20|8074.69|8074.69|8075.88|8075.88|8075.88|8075.88|8074.69|8074.69|0
1653639210000|2022-05-27 08:13:30|8075.91|8075.91|8077.89|8077.89|8079.02|8079.02|8075.91|8075.91|0
1653639220000|2022-05-27 08:13:40|8078.01|8078.01|8079.7|8079.7|8079.7|8079.7|8078.01|8078.01|0
1653639230000|2022-05-27 08:13:50|8081.4|8081.4|8081.4|8081.4|8081.4|8081.4|8081.4|8081.4|0
1653639240000|2022-05-27 08:14:00|8081.12|8081.12|8078.57|8078.57|8081.12|8081.12|8078.57|8078.57|0
1653639250000|2022-05-27 08:14:10|8078.86|8078.86|8078.86|8078.86|8078.86|8078.86|8078.86|8078.86|0
1653639260000|2022-05-27 08:14:20|8079.14|8079.14|8084.21|8084.21|8084.21|8084.21|8079.13|8079.13|0
1653639270000|2022-05-27 08:14:30|8083.09|8083.09|8081.71|8081.71|8083.09|8083.09|8081.66|8081.66|0
1653639280000|2022-05-27 08:14:40|8081.15|8081.15|8081|8081|8081.15|8081.15|8080.86|8080.86|0
1653639290000|2022-05-27 08:14:50|8080.96|8080.96|8080.97|8080.97|8080.97|8080.97|8080.96|8080.96|0
1653639300000|2022-05-27 08:15:00|8080.95|8080.95|8080.92|8080.92|8080.95|8080.95|8080.92|8080.92|0
1653639310000|2022-05-27 08:15:10|8080.91|8080.91|8080.89|8080.89|8080.91|8080.91|8080.89|8080.89|0
1653639320000|2022-05-27 08:15:20|8080.84|8080.84|8076.85|8076.85|8080.84|8080.84|8076.85|8076.85|0
1653639330000|2022-05-27 08:15:30|8075.72|8075.72|8076.29|8076.29|8076.29|8076.29|8075.72|8075.72|0
1653639340000|2022-05-27 08:15:40|8075.16|8075.16|8076.01|8076.01|8076.01|8076.01|8074.59|8074.59|0
1653639360000|2022-05-27 08:16:00|8075.99|8075.99|8076.27|8076.27|8076.27|8076.27|8075.99|8075.99|0
1653639370000|2022-05-27 08:16:10|8076.29|8076.29|8072.63|8072.63|8076.32|8076.32|8072.63|8072.63|0
1653639380000|2022-05-27 08:16:20|8074.33|8074.33|8074.33|8074.33|8074.33|8074.33|8074.33|8074.33|0
1653639390000|2022-05-27 08:16:30|8074.61|8074.61|8072.63|8072.63|8074.9|8074.9|8072.07|8072.07|0
1653639400000|2022-05-27 08:16:40|8073.76|8073.76|8077.49|8077.49|8077.49|8077.49|8073.76|8073.76|0
1653639410000|2022-05-27 08:16:50|8076.92|8076.92|8075.51|8075.51|8076.92|8076.92|8075.51|8075.51|0
1653639420000|2022-05-27 08:17:00|8074.38|8074.38|8072.38|8072.38|8074.38|8074.38|8072.38|8072.38|0
1653639430000|2022-05-27 08:17:10|8072.17|8072.17|8072.17|8072.17|8072.17|8072.17|8072.17|8072.17|0
1653639440000|2022-05-27 08:17:20|8072.14|8072.14|8074.68|8074.68|8075.81|8075.81|8072.14|8072.14|0
1653639460000|2022-05-27 08:17:40|8073.56|8073.56|8071.86|8071.86|8073.56|8073.56|8071.86|8071.86|0
1653639470000|2022-05-27 08:17:50|8071.8|8071.8|8071.8|8071.8|8071.8|8071.8|8071.8|8071.8|0
1653639480000|2022-05-27 08:18:00|8070.68|8070.68|8070.68|8070.68|8070.68|8070.68|8070.68|8070.68|0
1653639490000|2022-05-27 08:18:10|8071.8|8071.8|8071.87|8071.87|8071.87|8071.87|8071.8|8071.8|0
1653639500000|2022-05-27 08:18:20|8071.59|8071.59|8071.59|8071.59|8071.59|8071.59|8071.59|8071.59|0
1653639520000|2022-05-27 08:18:40|8071.56|8071.56|8071.72|8071.72|8071.84|8071.84|8071.27|8071.27|0
1653639530000|2022-05-27 08:18:50|8072|8072|8073.39|8073.39|8073.39|8073.39|8072|8072|0
1653639570000|2022-05-27 08:19:30|8073.35|8073.35|8073.33|8073.33|8073.35|8073.35|8072.76|8072.76|0
1653639600000|2022-05-27 08:20:00|8073.45|8073.45|8077.16|8077.16|8077.16|8077.16|8073.45|8073.45|0
1653639610000|2022-05-27 08:20:10|8077.17|8077.17|8078.58|8078.58|8078.58|8078.58|8077.17|8077.17|0
1653639620000|2022-05-27 08:20:20|8076.32|8076.32|8074.39|8074.39|8076.32|8076.32|8074.34|8074.34|0
1653639630000|2022-05-27 08:20:30|8073.27|8073.27|8073.27|8073.27|8073.27|8073.27|8073.27|8073.27|0
1653639640000|2022-05-27 08:20:40|8073.29|8073.29|8073.3|8073.3|8073.3|8073.3|8073.29|8073.29|0
1653639660000|2022-05-27 08:21:00|8073.27|8073.27|8070.16|8070.16|8073.27|8073.27|8070.16|8070.16|0
1653639680000|2022-05-27 08:21:20|8069.03|8069.03|8073.01|8073.01|8073.01|8073.01|8068.75|8068.75|0
1653639690000|2022-05-27 08:21:30|8071.88|8071.88|8071.88|8071.88|8071.88|8071.88|8071.88|8071.88|0
1653639700000|2022-05-27 08:21:40|8073.01|8073.01|8075.84|8075.84|8076.12|8076.12|8073.01|8073.01|0
1653639710000|2022-05-27 08:21:50|8074.71|8074.71|8074.15|8074.15|8074.71|8074.71|8073.02|8073.02|0
1653639720000|2022-05-27 08:22:00|8073.02|8073.02|8073.02|8073.02|8073.02|8073.02|8073.02|8073.02|0
1653639730000|2022-05-27 08:22:10|8074.15|8074.15|8074.15|8074.15|8074.15|8074.15|8074.15|8074.15|0
1653639740000|2022-05-27 08:22:20|8073.86|8073.86|8076.14|8076.14|8076.14|8076.14|8073.86|8073.86|0
1653639750000|2022-05-27 08:22:30|8076.42|8076.42|8076.38|8076.38|8076.42|8076.42|8076.38|8076.38|0
1653639760000|2022-05-27 08:22:40|8075.25|8075.25|8074.64|8074.64|8075.25|8075.25|8074.36|8074.36|0
1653639770000|2022-05-27 08:22:50|8073.51|8073.51|8074.68|8074.68|8074.68|8074.68|8073.51|8073.51|0
1653639780000|2022-05-27 08:23:00|8073.27|8073.27|8073.27|8073.27|8073.27|8073.27|8073.27|8073.27|0
1653639790000|2022-05-27 08:23:10|8072.14|8072.14|8072.14|8072.14|8072.14|8072.14|8072.14|8072.14|0
1653639800000|2022-05-27 08:23:20|8073.27|8073.27|8073.51|8073.51|8073.51|8073.51|8073.23|8073.23|0
1653639810000|2022-05-27 08:23:30|8072.95|8072.95|8071.53|8071.53|8072.95|8072.95|8071.53|8071.53|0
1653639820000|2022-05-27 08:23:40|8071.51|8071.51|8070.74|8070.74|8072.63|8072.63|8070.73|8070.73|0
1653639830000|2022-05-27 08:23:50|8070.67|8070.67|8069.5|8069.5|8070.67|8070.67|8069.5|8069.5|0
1653639840000|2022-05-27 08:24:00|8069.49|8069.49|8068.32|8068.32|8069.49|8069.49|8067.19|8067.19|0
1653639850000|2022-05-27 08:24:10|8068.61|8068.61|8068.32|8068.32|8068.61|8068.61|8068.32|8068.32|0
1653639860000|2022-05-27 08:24:20|8070.3|8070.3|8071.43|8071.43|8071.43|8071.43|8070.3|8070.3|0
1653639870000|2022-05-27 08:24:30|8072.56|8072.56|8074.26|8074.26|8074.26|8074.26|8072.56|8072.56|0
1653639880000|2022-05-27 08:24:40|8073.13|8073.13|8072.84|8072.84|8073.13|8073.13|8072.84|8072.84|0
1653639900000|2022-05-27 08:25:00|8072.8|8072.8|8072.8|8072.8|8072.8|8072.8|8072.8|8072.8|0
1653639910000|2022-05-27 08:25:10|8074.21|8074.21|8075.45|8075.45|8075.45|8075.45|8074.21|8074.21|0
1653639950000|2022-05-27 08:25:50|8075.43|8075.43|8075.43|8075.43|8075.43|8075.43|8075.43|8075.43|0
1653639990000|2022-05-27 08:26:30|8072.89|8072.89|8072.94|8072.94|8072.94|8072.94|8072.89|8072.89|0
1653640000000|2022-05-27 08:26:40|8073.22|8073.22|8075.69|8075.69|8075.97|8075.97|8073.22|8073.22|0
1653640010000|2022-05-27 08:26:50|8074.56|8074.56|8073.39|8073.39|8076|8076|8070.85|8070.85|0
1653640020000|2022-05-27 08:27:00|8074.8|8074.8|8073.11|8073.11|8074.82|8074.82|8073.09|8073.09|0
1653640030000|2022-05-27 08:27:10|8074.24|8074.24|8075.41|8075.41|8076.5|8076.5|8074.24|8074.24|0
1653640040000|2022-05-27 08:27:20|8075.37|8075.37|8073.96|8073.96|8075.37|8075.37|8073.96|8073.96|0
1653640050000|2022-05-27 08:27:30|8074.24|8074.24|8074.24|8074.24|8075.65|8075.65|8073.67|8073.67|0
1653640060000|2022-05-27 08:27:40|8074.52|8074.52|8075.69|8075.69|8075.69|8075.69|8074.52|8074.52|0
1653640070000|2022-05-27 08:27:50|8075.12|8075.12|8075.04|8075.04|8075.12|8075.12|8075.04|8075.04|0
1653640080000|2022-05-27 08:28:00|8072.78|8072.78|8073.91|8073.91|8073.91|8073.91|8072.78|8072.78|0
1653640090000|2022-05-27 08:28:10|8073.63|8073.63|8071.93|8071.93|8073.63|8073.63|8071.93|8071.93|0
1653640100000|2022-05-27 08:28:20|8071.36|8071.36|8071.96|8071.96|8071.96|8071.96|8071.28|8071.28|0
1653640110000|2022-05-27 08:28:30|8071.39|8071.39|8069.67|8069.67|8071.39|8071.39|8069.67|8069.67|0
1653640120000|2022-05-27 08:28:40|8069.95|8069.95|8069.67|8069.67|8069.95|8069.95|8069.67|8069.67|0
1653640130000|2022-05-27 08:28:50|8069.95|8069.95|8069.95|8069.95|8069.95|8069.95|8069.95|8069.95|0
1653640140000|2022-05-27 08:29:00|8070.24|8070.24|8070.24|8070.24|8070.24|8070.24|8069.95|8069.95|0
1653640150000|2022-05-27 08:29:10|8069.11|8069.11|8069.11|8069.11|8069.11|8069.11|8069.11|8069.11|0
1653640160000|2022-05-27 08:29:20|8069.07|8069.07|8070.48|8070.48|8070.48|8070.48|8069.07|8069.07|0
1653640170000|2022-05-27 08:29:30|8071.61|8071.61|8070.52|8070.52|8071.94|8071.94|8068.83|8068.83|0
1653640180000|2022-05-27 08:29:40|8071.09|8071.09|8071.13|8071.13|8072.22|8072.22|8071.09|8071.09|0
1653640190000|2022-05-27 08:29:50|8071.15|8071.15|8070.67|8070.67|8072.3|8072.3|8070.32|8070.32|0
1653640200000|2022-05-27 08:30:00|8070.95|8070.95|8072.93|8072.93|8072.93|8072.93|8070.95|8070.95|0
1653640210000|2022-05-27 08:30:10|8075.19|8075.19|8075.21|8075.21|8075.76|8075.76|8073.78|8073.78|0
1653640220000|2022-05-27 08:30:20|8075.17|8075.17|8074.88|8074.88|8075.17|8075.17|8074.88|8074.88|0
1653640230000|2022-05-27 08:30:30|8074.6|8074.6|8075.44|8075.44|8075.73|8075.73|8074.6|8074.6|0
1653640240000|2022-05-27 08:30:40|8074.88|8074.88|8074.88|8074.88|8074.88|8074.88|8074.88|8074.88|0
1653640250000|2022-05-27 08:30:50|8076.01|8076.01|8076.86|8076.86|8076.86|8076.86|8076.01|8076.01|0
1653640260000|2022-05-27 08:31:00|8077.14|8077.14|8076.98|8076.98|8077.14|8077.14|8076.86|8076.86|0
1653640270000|2022-05-27 08:31:10|8078.11|8078.11|8076.39|8076.39|8078.11|8078.11|8076.39|8076.39|0
1653640280000|2022-05-27 08:31:20|8076.38|8076.38|8079.49|8079.49|8079.77|8079.77|8076.38|8076.38|0
1653640290000|2022-05-27 08:31:30|8079.77|8079.77|8080.32|8080.32|8080.32|8080.32|8079.77|8079.77|0
1653640300000|2022-05-27 08:31:40|8080.89|8080.89|8085.42|8085.42|8085.42|8085.42|8080.89|8080.89|0
1653640310000|2022-05-27 08:31:50|8085.51|8085.51|8085.54|8085.54|8085.54|8085.54|8085.51|8085.51|0
1653640330000|2022-05-27 08:32:10|8086.39|8086.39|8084.13|8084.13|8086.39|8086.39|8084.13|8084.13|0
1653640340000|2022-05-27 08:32:20|8084.09|8084.09|8085.23|8085.23|8085.23|8085.23|8083.25|8083.25|0
1653640350000|2022-05-27 08:32:30|8084.11|8084.11|8083.54|8083.54|8084.11|8084.11|8081.84|8081.84|0
1653640360000|2022-05-27 08:32:40|8084.67|8084.67|8084.95|8084.95|8084.95|8084.95|8084.36|8084.36|0
1653640370000|2022-05-27 08:32:50|8084.98|8084.98|8084.98|8084.98|8084.98|8084.98|8084.98|8084.98|0
1653640380000|2022-05-27 08:33:00|8084.42|8084.42|8081.87|8081.87|8084.42|8084.42|8081.87|8081.87|0
1653640400000|2022-05-27 08:33:20|8081.59|8081.59|8080.46|8080.46|8081.59|8081.59|8080.46|8080.46|0
1653640410000|2022-05-27 08:33:30|8081.03|8081.03|8081.87|8081.87|8082.16|8082.16|8080.75|8080.75|0
1653640420000|2022-05-27 08:33:40|8082.44|8082.44|8082.44|8082.44|8082.44|8082.44|8082.44|8082.44|0
1653640430000|2022-05-27 08:33:50|8081.87|8081.87|8081.86|8081.86|8081.87|8081.87|8081.86|8081.86|0
1653640440000|2022-05-27 08:34:00|8082.14|8082.14|8081.02|8081.02|8082.14|8082.14|8081.02|8081.02|0
1653640450000|2022-05-27 08:34:10|8079.89|8079.89|8081.02|8081.02|8081.02|8081.02|8079.89|8079.89|0
1653640460000|2022-05-27 08:34:20|8081.03|8081.03|8080.75|8080.75|8081.6|8081.6|8080.75|8080.75|0
1653640470000|2022-05-27 08:34:30|8080.18|8080.18|8080.18|8080.18|8080.18|8080.18|8080.18|8080.18|0
1653640480000|2022-05-27 08:34:40|8080.47|8080.47|8081.88|8081.88|8081.88|8081.88|8080.47|8080.47|0
1653640490000|2022-05-27 08:34:50|8080.75|8080.75|8077.35|8077.35|8080.75|8080.75|8077.35|8077.35|0
1653640500000|2022-05-27 08:35:00|8076.23|8076.23|8076.79|8076.79|8076.79|8076.79|8076.23|8076.23|0
1653640510000|2022-05-27 08:35:10|8078.49|8078.49|8078.49|8078.49|8078.49|8078.49|8078.49|8078.49|0
1653640520000|2022-05-27 08:35:20|8078.77|8078.77|8080.47|8080.47|8080.47|8080.47|8078.77|8078.77|0
1653640530000|2022-05-27 08:35:30|8081.6|8081.6|8081.6|8081.6|8081.6|8081.6|8081.6|8081.6|0
1653640550000|2022-05-27 08:35:50|8081.88|8081.88|8082.16|8082.16|8082.16|8082.16|8081.88|8081.88|0
1653640560000|2022-05-27 08:36:00|8083.29|8083.29|8083.29|8083.29|8083.29|8083.29|8083.29|8083.29|0
1653640570000|2022-05-27 08:36:10|8082.16|8082.16|8082.16|8082.16|8082.16|8082.16|8082.16|8082.16|0
1653640590000|2022-05-27 08:36:30|8081.03|8081.03|8079.91|8079.91|8081.03|8081.03|8079.91|8079.91|0
1653640600000|2022-05-27 08:36:40|8080.47|8080.47|8081.32|8081.32|8081.32|8081.32|8080.47|8080.47|0
1653640610000|2022-05-27 08:36:50|8082.45|8082.45|8082.45|8082.45|8082.45|8082.45|8082.45|8082.45|0
1653640620000|2022-05-27 08:37:00|8084.43|8084.43|8084.43|8084.43|8084.43|8084.43|8084.43|8084.43|0
1653640630000|2022-05-27 08:37:10|8085.56|8085.56|8086.13|8086.13|8086.13|8086.13|8084.43|8084.43|0
1653640640000|2022-05-27 08:37:20|8085.84|8085.84|8086.13|8086.13|8086.41|8086.41|8085.28|8085.28|0
1653640660000|2022-05-27 08:37:40|8087.25|8087.25|8087.25|8087.25|8087.25|8087.25|8087.25|8087.25|0
1653640670000|2022-05-27 08:37:50|8087.32|8087.32|8087.61|8087.61|8087.61|8087.61|8087.32|8087.32|0
1653640680000|2022-05-27 08:38:00|8087.89|8087.89|8086.76|8086.76|8087.89|8087.89|8086.76|8086.76|0
1653640720000|2022-05-27 08:38:40|8085.63|8085.63|8085.63|8085.63|8085.63|8085.63|8085.63|8085.63|0
1653640730000|2022-05-27 08:38:50|8084.5|8084.5|8084.22|8084.22|8084.5|8084.5|8084.22|8084.22|0
1653640750000|2022-05-27 08:39:10|8083.09|8083.09|8083.09|8083.09|8083.09|8083.09|8083.09|8083.09|0
1653640760000|2022-05-27 08:39:20|8084.22|8084.22|8083.39|8083.39|8084.22|8084.22|8083.37|8083.37|0
1653640770000|2022-05-27 08:39:30|8083.11|8083.11|8081.62|8081.62|8083.11|8083.11|8081.62|8081.62|0
1653640780000|2022-05-27 08:39:40|8081.9|8081.9|8083.32|8083.32|8083.32|8083.32|8081.9|8081.9|0
1653640790000|2022-05-27 08:39:50|8084.44|8084.44|8082.75|8082.75|8084.44|8084.44|8082.75|8082.75|0
1653640810000|2022-05-27 08:40:10|8083.88|8083.88|8085.01|8085.01|8085.01|8085.01|8083.88|8083.88|0
1653640820000|2022-05-27 08:40:20|8085.57|8085.57|8085.57|8085.57|8085.57|8085.57|8085.57|8085.57|0
1653640830000|2022-05-27 08:40:30|8085.51|8085.51|8084.1|8084.1|8085.51|8085.51|8084.1|8084.1|0
1653640850000|2022-05-27 08:40:50|8085.23|8085.23|8085.23|8085.23|8085.23|8085.23|8085.23|8085.23|0
1653640860000|2022-05-27 08:41:00|8084.95|8084.95|8086.36|8086.36|8086.36|8086.36|8084.95|8084.95|0
1653640870000|2022-05-27 08:41:10|8086.08|8086.08|8083.82|8083.82|8086.08|8086.08|8083.82|8083.82|0
1653640880000|2022-05-27 08:41:20|8083.25|8083.25|8083.25|8083.25|8083.25|8083.25|8083.25|8083.25|0
1653640890000|2022-05-27 08:41:30|8082.12|8082.12|8082.12|8082.12|8082.12|8082.12|8082.12|8082.12|0
1653640900000|2022-05-27 08:41:40|8083.25|8083.25|8083.25|8083.25|8083.25|8083.25|8083.25|8083.25|0
1653640920000|2022-05-27 08:42:00|8082.12|8082.12|8081.69|8081.69|8082.12|8082.12|8081.69|8081.69|0
1653640930000|2022-05-27 08:42:10|8080.56|8080.56|8079.32|8079.32|8080.56|8080.56|8079.32|8079.32|0
1653640940000|2022-05-27 08:42:20|8079.04|8079.04|8077.25|8077.25|8079.04|8079.04|8077.25|8077.25|0
1653640960000|2022-05-27 08:42:40|8077.28|8077.28|8077.19|8077.19|8077.28|8077.28|8077.17|8077.17|0
1653640970000|2022-05-27 08:42:50|8076.34|8076.34|8075.2|8075.2|8076.34|8076.34|8075.2|8075.2|0
1653640980000|2022-05-27 08:43:00|8075.77|8075.77|8076.35|8076.35|8076.35|8076.35|8075.77|8075.77|0
1653641010000|2022-05-27 08:43:30|8076.32|8076.32|8076.24|8076.24|8076.32|8076.32|8076.24|8076.24|0
1653641020000|2022-05-27 08:43:40|8076.22|8076.22|8077.23|8077.23|8077.41|8077.41|8076.22|8076.22|0
1653641030000|2022-05-27 08:43:50|8076.94|8076.94|8076.94|8076.94|8076.94|8076.94|8076.94|8076.94|0
1653641040000|2022-05-27 08:44:00|8077.23|8077.23|8076.64|8076.64|8077.26|8077.26|8076.64|8076.64|0
1653641070000|2022-05-27 08:44:30|8076.35|8076.35|8073.92|8073.92|8076.35|8076.35|8073.92|8073.92|0
1653641080000|2022-05-27 08:44:40|8073.97|8073.97|8072.84|8072.84|8073.97|8073.97|8072.84|8072.84|0
1653641090000|2022-05-27 08:44:50|8073.97|8073.97|8073.97|8073.97|8073.97|8073.97|8073.97|8073.97|0
1653641100000|2022-05-27 08:45:00|8075.09|8075.09|8074.53|8074.53|8075.09|8075.09|8074.53|8074.53|0
1653641120000|2022-05-27 08:45:20|8074.81|8074.81|8069.9|8069.9|8074.81|8074.81|8069.9|8069.9|0
1653641130000|2022-05-27 08:45:30|8068.77|8068.77|8066.51|8066.51|8068.77|8068.77|8066.51|8066.51|0
1653641140000|2022-05-27 08:45:40|8067.64|8067.64|8066.52|8066.52|8067.65|8067.65|8066.52|8066.52|0
1653641150000|2022-05-27 08:45:50|8065.39|8065.39|8065.11|8065.11|8065.39|8065.39|8065.11|8065.11|0
1653641160000|2022-05-27 08:46:00|8065.96|8065.96|8065.96|8065.96|8065.96|8065.96|8065.96|8065.96|0
1653641170000|2022-05-27 08:46:10|8066.03|8066.03|8066.04|8066.04|8066.04|8066.04|8066.03|8066.03|0
1653641180000|2022-05-27 08:46:20|8066.05|8066.05|8068.6|8068.6|8068.6|8068.6|8066.05|8066.05|0
1653641190000|2022-05-27 08:46:30|8067.48|8067.48|8064.09|8064.09|8067.76|8067.76|8064.09|8064.09|0
1653641200000|2022-05-27 08:46:40|8063.52|8063.52|8064.37|8064.37|8064.37|8064.37|8063.24|8063.24|0
1653641210000|2022-05-27 08:46:50|8063.24|8063.24|8059.28|8059.28|8063.24|8063.24|8059.28|8059.28|0
1653641220000|2022-05-27 08:47:00|8061.54|8061.54|8063.51|8063.51|8063.52|8063.52|8061.54|8061.54|0
1653641230000|2022-05-27 08:47:10|8063.53|8063.53|8063.53|8063.53|8063.53|8063.53|8063.53|8063.53|0
1653641240000|2022-05-27 08:47:20|8062.4|8062.4|8062.4|8062.4|8062.4|8062.4|8062.4|8062.4|0
1653641250000|2022-05-27 08:47:30|8062.68|8062.68|8062.68|8062.68|8063.81|8063.81|8062.68|8062.68|0
1653641270000|2022-05-27 08:47:50|8061.55|8061.55|8059.4|8059.4|8061.55|8061.55|8059.4|8059.4|0
1653641280000|2022-05-27 08:48:00|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|0
1653641290000|2022-05-27 08:48:10|8059.4|8059.4|8061.09|8061.09|8061.09|8061.09|8059.4|8059.4|0
1653641310000|2022-05-27 08:48:30|8059.96|8059.96|8059.96|8059.96|8059.96|8059.96|8059.96|8059.96|0
1653641320000|2022-05-27 08:48:40|8061.09|8061.09|8061.09|8061.09|8061.09|8061.09|8061.09|8061.09|0
1653641340000|2022-05-27 08:49:00|8059.96|8059.96|8054.63|8054.63|8059.96|8059.96|8054.63|8054.63|0
1653641350000|2022-05-27 08:49:10|8054.35|8054.35|8054.39|8054.39|8055.52|8055.52|8054.35|8054.35|0
1653641360000|2022-05-27 08:49:20|8055.52|8055.52|8055.52|8055.52|8055.52|8055.52|8055.52|8055.52|0
1653641370000|2022-05-27 08:49:30|8054.39|8054.39|8054.34|8054.34|8054.39|8054.39|8054.34|8054.34|0
1653641380000|2022-05-27 08:49:40|8053.21|8053.21|8052.08|8052.08|8053.21|8053.21|8052.08|8052.08|0
1653641390000|2022-05-27 08:49:50|8050.1|8050.1|8046.71|8046.71|8050.1|8050.1|8046.71|8046.71|0
1653641400000|2022-05-27 08:50:00|8046.67|8046.67|8050.07|8050.07|8050.07|8050.07|8046.67|8046.67|0
1653641420000|2022-05-27 08:50:20|8049.78|8049.78|8049.22|8049.22|8049.78|8049.78|8048.37|8048.37|0
1653641430000|2022-05-27 08:50:30|8050.35|8050.35|8049.22|8049.22|8050.35|8050.35|8049.22|8049.22|0
1653641440000|2022-05-27 08:50:40|8050.35|8050.35|8051.48|8051.48|8051.48|8051.48|8050.35|8050.35|0
1653641450000|2022-05-27 08:50:50|8051.44|8051.44|8052.45|8052.45|8052.57|8052.57|8051.32|8051.32|0
1653641460000|2022-05-27 08:51:00|8051.88|8051.88|8050.75|8050.75|8053.01|8053.01|8050.75|8050.75|0
1653641470000|2022-05-27 08:51:10|8050.78|8050.78|8051.99|8051.99|8051.99|8051.99|8050.78|8050.78|0
1653641480000|2022-05-27 08:51:20|8051.71|8051.71|8051.65|8051.65|8051.71|8051.71|8051.65|8051.65|0
1653641490000|2022-05-27 08:51:30|8052.78|8052.78|8051.94|8051.94|8053.06|8053.06|8051.94|8051.94|0
1653641500000|2022-05-27 08:51:40|8053.06|8053.06|8051.94|8051.94|8053.06|8053.06|8051.94|8051.94|0
1653641510000|2022-05-27 08:51:50|8051.99|8051.99|8052.27|8052.27|8052.27|8052.27|8051.99|8051.99|0
1653641520000|2022-05-27 08:52:00|8053.4|8053.4|8051.71|8051.71|8053.4|8053.4|8051.71|8051.71|0
1653641530000|2022-05-27 08:52:10|8050.58|8050.58|8051.71|8051.71|8051.71|8051.71|8050.58|8050.58|0
1653641540000|2022-05-27 08:52:20|8052.84|8052.84|8051.71|8051.71|8052.84|8052.84|8051.71|8051.71|0
1653641550000|2022-05-27 08:52:30|8050.58|8050.58|8050.86|8050.86|8050.86|8050.86|8049.73|8049.73|0
1653641560000|2022-05-27 08:52:40|8051.99|8051.99|8051.99|8051.99|8051.99|8051.99|8051.99|8051.99|0
1653641580000|2022-05-27 08:53:00|8050.86|8050.86|8050.85|8050.85|8050.86|8050.86|8050.85|8050.85|0
1653641590000|2022-05-27 08:53:10|8049.72|8049.72|8048.59|8048.59|8049.72|8049.72|8048.59|8048.59|0
1653641600000|2022-05-27 08:53:20|8049.72|8049.72|8049.44|8049.44|8049.72|8049.72|8049.44|8049.44|0
1653641610000|2022-05-27 08:53:30|8051.98|8051.98|8052.35|8052.35|8053.47|8053.47|8051.98|8051.98|0
1653641620000|2022-05-27 08:53:40|8051.22|8051.22|8048.68|8048.68|8051.79|8051.79|8048.68|8048.68|0
1653641630000|2022-05-27 08:53:50|8048.62|8048.62|8047.48|8047.48|8048.62|8048.62|8047.48|8047.48|0
1653641640000|2022-05-27 08:54:00|8047.46|8047.46|8047.51|8047.51|8047.51|8047.51|8047.46|8047.46|0
1653641660000|2022-05-27 08:54:20|8044.12|8044.12|8044.97|8044.97|8044.97|8044.97|8043.84|8043.84|0
1653641670000|2022-05-27 08:54:30|8047.23|8047.23|8047.23|8047.23|8047.23|8047.23|8047.23|8047.23|0
1653641680000|2022-05-27 08:54:40|8047.27|8047.27|8048.4|8048.4|8048.4|8048.4|8047.27|8047.27|0
1653641690000|2022-05-27 08:54:50|8047.27|8047.27|8047.29|8047.29|8047.29|8047.29|8047.27|8047.27|0
1653641700000|2022-05-27 08:55:00|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|0
1653641710000|2022-05-27 08:55:10|8048.71|8048.71|8048.71|8048.71|8050.12|8050.12|8047.58|8047.58|0
1653641730000|2022-05-27 08:55:30|8048.72|8048.72|8048.72|8048.72|8048.72|8048.72|8048.72|8048.72|0
1653641740000|2022-05-27 08:55:40|8048.69|8048.69|8046.97|8046.97|8048.72|8048.72|8046.97|8046.97|0
1653641750000|2022-05-27 08:55:50|8046.95|8046.95|8047.29|8047.29|8047.29|8047.29|8045.54|8045.54|0
1653641760000|2022-05-27 08:56:00|8047.86|8047.86|8047.86|8047.86|8047.86|8047.86|8047.86|8047.86|0
1653641770000|2022-05-27 08:56:10|8048.99|8048.99|8045.03|8045.03|8048.99|8048.99|8045.03|8045.03|0
1653641780000|2022-05-27 08:56:20|8046.16|8046.16|8045.85|8045.85|8046.16|8046.16|8045.85|8045.85|0
1653641800000|2022-05-27 08:56:40|8044.72|8044.72|8044.72|8044.72|8044.72|8044.72|8044.72|8044.72|0
1653641810000|2022-05-27 08:56:50|8044.68|8044.68|8046.94|8046.94|8046.94|8046.94|8044.68|8044.68|0
1653641820000|2022-05-27 08:57:00|8047.79|8047.79|8047.79|8047.79|8047.79|8047.79|8047.79|8047.79|0
1653641830000|2022-05-27 08:57:10|8048.07|8048.07|8048.98|8048.98|8048.98|8048.98|8047.85|8047.85|0
1653641840000|2022-05-27 08:57:20|8049.55|8049.55|8050.96|8050.96|8051.24|8051.24|8049.55|8049.55|0
1653641860000|2022-05-27 08:57:40|8051.53|8051.53|8051.53|8051.53|8051.53|8051.53|8051.53|8051.53|0
1653641870000|2022-05-27 08:57:50|8050.96|8050.96|8048.82|8048.82|8050.96|8050.96|8048.7|8048.7|0
1653641880000|2022-05-27 08:58:00|8049.95|8049.95|8051.01|8051.01|8051.01|8051.01|8049.89|8049.89|0
1653641890000|2022-05-27 08:58:10|8051.03|8051.03|8049.9|8049.9|8051.03|8051.03|8049.9|8049.9|0
1653641900000|2022-05-27 08:58:20|8049.88|8049.88|8049.87|8049.87|8049.88|8049.88|8049.87|8049.87|0
1653641910000|2022-05-27 08:58:30|8048.74|8048.74|8049.88|8049.88|8051.01|8051.01|8048.74|8048.74|0
1653641930000|2022-05-27 08:58:50|8049.84|8049.84|8051.26|8051.26|8051.26|8051.26|8049.84|8049.84|0
1653641940000|2022-05-27 08:59:00|8051.23|8051.23|8051.85|8051.85|8051.85|8051.85|8051.23|8051.23|0
1653641960000|2022-05-27 08:59:20|8051.84|8051.84|8049.29|8049.29|8051.84|8051.84|8049.29|8049.29|0
1653641970000|2022-05-27 08:59:30|8048.16|8048.16|8048.13|8048.13|8048.16|8048.16|8048.13|8048.13|0
1653641980000|2022-05-27 08:59:40|8047.56|8047.56|8048.69|8048.69|8048.69|8048.69|8047.56|8047.56|0
1653641990000|2022-05-27 08:59:50|8048.68|8048.68|8048.72|8048.72|8048.72|8048.72|8047.59|8047.59|0
1653642000000|2022-05-27 09:00:00|8049.29|8049.29|8049.29|8049.29|8049.29|8049.29|8049.29|8049.29|0
1653642010000|2022-05-27 09:00:10|8049.01|8049.01|8047.59|8047.59|8049.01|8049.01|8047.59|8047.59|0
1653642030000|2022-05-27 09:00:30|8047.54|8047.54|8050.65|8050.65|8050.65|8050.65|8047.54|8047.54|0
1653642040000|2022-05-27 09:00:40|8049.52|8049.52|8051.21|8051.21|8051.21|8051.21|8049.52|8049.52|0
1653642050000|2022-05-27 09:00:50|8051.28|8051.28|8052.39|8052.39|8052.41|8052.41|8051.28|8051.28|0
1653642060000|2022-05-27 09:01:00|8053.52|8053.52|8050.69|8050.69|8053.52|8053.52|8050.69|8050.69|0
1653642070000|2022-05-27 09:01:10|8050.41|8050.41|8047.98|8047.98|8050.41|8050.41|8047.63|8047.63|0
1653642080000|2022-05-27 09:01:20|8049.11|8049.11|8047.53|8047.53|8050.49|8050.49|8047.53|8047.53|0
1653642090000|2022-05-27 09:01:30|8047.59|8047.59|8049.79|8049.79|8049.84|8049.84|8047.59|8047.59|0
1653642100000|2022-05-27 09:01:40|8050.92|8050.92|8049.79|8049.79|8050.92|8050.92|8049.75|8049.75|0
1653642110000|2022-05-27 09:01:50|8049.72|8049.72|8049.72|8049.72|8049.72|8049.72|8049.72|8049.72|0
1653642120000|2022-05-27 09:02:00|8049.8|8049.8|8052.06|8052.06|8052.06|8052.06|8049.8|8049.8|0
1653642140000|2022-05-27 09:02:20|8051.21|8051.21|8051.21|8051.21|8051.21|8051.21|8051.21|8051.21|0
1653642150000|2022-05-27 09:02:30|8052.06|8052.06|8051.03|8051.03|8052.16|8052.16|8051.03|8051.03|0
1653642160000|2022-05-27 09:02:40|8051.32|8051.32|8052.17|8052.17|8052.17|8052.17|8051.32|8051.32|0
1653642170000|2022-05-27 09:02:50|8053.29|8053.29|8055.55|8055.55|8055.55|8055.55|8053.29|8053.29|0
1653642180000|2022-05-27 09:03:00|8056.68|8056.68|8055.55|8055.55|8056.68|8056.68|8055.55|8055.55|0
1653642190000|2022-05-27 09:03:10|8055.65|8055.65|8055.93|8055.93|8057.1|8057.1|8055.65|8055.65|0
1653642200000|2022-05-27 09:03:20|8055.86|8055.86|8054.17|8054.17|8055.86|8055.86|8053.04|8053.04|0
1653642210000|2022-05-27 09:03:30|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|0
1653642220000|2022-05-27 09:03:40|8053.32|8053.32|8052.14|8052.14|8053.32|8053.32|8051.06|8051.06|0
1653642230000|2022-05-27 09:03:50|8052.12|8052.12|8049.27|8049.27|8052.12|8052.12|8049.27|8049.27|0
1653642240000|2022-05-27 09:04:00|8048.14|8048.14|8048.07|8048.07|8048.18|8048.18|8048.07|8048.07|0
1653642250000|2022-05-27 09:04:10|8048.05|8048.05|8047.78|8047.78|8048.07|8048.07|8046.93|8046.93|0
1653642260000|2022-05-27 09:04:20|8046.66|8046.66|8046.66|8046.66|8046.66|8046.66|8046.66|8046.66|0
1653642270000|2022-05-27 09:04:30|8046.7|8046.7|8046.7|8046.7|8046.7|8046.7|8046.7|8046.7|0
1653642280000|2022-05-27 09:04:40|8045.56|8045.56|8042.74|8042.74|8045.56|8045.56|8042.74|8042.74|0
1653642290000|2022-05-27 09:04:50|8042.77|8042.77|8042.77|8042.77|8042.77|8042.77|8042.77|8042.77|0
1653642300000|2022-05-27 09:05:00|8042.65|8042.65|8043.26|8043.26|8043.26|8043.26|8042.65|8042.65|0
1653642310000|2022-05-27 09:05:10|8044.39|8044.39|8044.39|8044.39|8044.39|8044.39|8044.39|8044.39|0
1653642320000|2022-05-27 09:05:20|8045.52|8045.52|8045.53|8045.53|8045.53|8045.53|8044.39|8044.39|0
1653642330000|2022-05-27 09:05:30|8044.4|8044.4|8044.4|8044.4|8044.4|8044.4|8044.4|8044.4|0
1653642340000|2022-05-27 09:05:40|8045.53|8045.53|8045.53|8045.53|8045.53|8045.53|8045.53|8045.53|0
1653642350000|2022-05-27 09:05:50|8046.95|8046.95|8048.08|8048.08|8048.08|8048.08|8046.95|8046.95|0
1653642370000|2022-05-27 09:06:10|8048.93|8048.93|8048.93|8048.93|8048.93|8048.93|8048.93|8048.93|0
1653642380000|2022-05-27 09:06:20|8050.06|8050.06|8048.93|8048.93|8050.06|8050.06|8048.93|8048.93|0
1653642390000|2022-05-27 09:06:30|8049.01|8049.01|8054.92|8054.92|8055.77|8055.77|8048.96|8048.96|0
1653642400000|2022-05-27 09:06:40|8054.93|8054.93|8051.79|8051.79|8054.93|8054.93|8051.79|8051.79|0
1653642410000|2022-05-27 09:06:50|8051.22|8051.22|8047.79|8047.79|8051.22|8051.22|8047.79|8047.79|0
1653642420000|2022-05-27 09:07:00|8046.66|8046.66|8046.37|8046.37|8046.66|8046.66|8046.37|8046.37|0
1653642430000|2022-05-27 09:07:10|8046.4|8046.4|8046.41|8046.41|8046.41|8046.41|8046.4|8046.4|0
1653642440000|2022-05-27 09:07:20|8046.13|8046.13|8045|8045|8046.13|8046.13|8043.87|8043.87|0
1653642460000|2022-05-27 09:07:40|8045.01|8045.01|8046.14|8046.14|8046.14|8046.14|8045.01|8045.01|0
1653642470000|2022-05-27 09:07:50|8046.99|8046.99|8047.15|8047.15|8047.27|8047.27|8046.99|8046.99|0
1653642480000|2022-05-27 09:08:00|8046.58|8046.58|8045.45|8045.45|8046.58|8046.58|8045.45|8045.45|0
1653642490000|2022-05-27 09:08:10|8044.32|8044.32|8044.32|8044.32|8044.32|8044.32|8044.32|8044.32|0
1653642500000|2022-05-27 09:08:20|8044.28|8044.28|8044.14|8044.14|8044.28|8044.28|8044.14|8044.14|0
1653642510000|2022-05-27 09:08:30|8044.13|8044.13|8044.13|8044.13|8044.69|8044.69|8044.13|8044.13|0
1653642520000|2022-05-27 09:08:40|8043.56|8043.56|8043.52|8043.52|8043.56|8043.56|8043.52|8043.52|0
1653642530000|2022-05-27 09:08:50|8044.65|8044.65|8044.65|8044.65|8044.65|8044.65|8044.65|8044.65|0
1653642550000|2022-05-27 09:09:10|8045.78|8045.78|8044.68|8044.68|8045.8|8045.8|8044.68|8044.68|0
1653642560000|2022-05-27 09:09:20|8043.55|8043.55|8042.42|8042.42|8043.83|8043.83|8042.42|8042.42|0
1653642570000|2022-05-27 09:09:30|8041.81|8041.81|8042.09|8042.09|8042.09|8042.09|8040.96|8040.96|0
1653642580000|2022-05-27 09:09:40|8043.22|8043.22|8043.22|8043.22|8043.22|8043.22|8043.22|8043.22|0
1653642590000|2022-05-27 09:09:50|8044.07|8044.07|8044.07|8044.07|8044.07|8044.07|8044.07|8044.07|0
1653642610000|2022-05-27 09:10:10|8043.5|8043.5|8042.98|8042.98|8043.78|8043.78|8042.65|8042.65|0
1653642620000|2022-05-27 09:10:20|8042.99|8042.99|8043|8043|8043|8043|8042.99|8042.99|0
1653642630000|2022-05-27 09:10:30|8043.28|8043.28|8043.28|8043.28|8043.28|8043.28|8043.28|8043.28|0
1653642640000|2022-05-27 09:10:40|8043.27|8043.27|8043.23|8043.23|8043.27|8043.27|8043.23|8043.23|0
1653642650000|2022-05-27 09:10:50|8043.22|8043.22|8043.23|8043.23|8043.23|8043.23|8043.22|8043.22|0
1653642660000|2022-05-27 09:11:00|8044.36|8044.36|8042.05|8042.05|8044.36|8044.36|8042.05|8042.05|0
1653642670000|2022-05-27 09:11:10|8042.07|8042.07|8040.38|8040.38|8042.36|8042.36|8039.81|8039.81|0
1653642680000|2022-05-27 09:11:20|8040.34|8040.34|8040.34|8040.34|8040.34|8040.34|8040.34|8040.34|0
1653642690000|2022-05-27 09:11:30|8040.91|8040.91|8042.32|8042.32|8042.32|8042.32|8040.91|8040.91|0
1653642700000|2022-05-27 09:11:40|8042.6|8042.6|8041.25|8041.25|8042.63|8042.63|8041.25|8041.25|0
1653642710000|2022-05-27 09:11:50|8040.96|8040.96|8041.53|8041.53|8041.53|8041.53|8040.96|8040.96|0
1653642720000|2022-05-27 09:12:00|8040.96|8040.96|8042.1|8042.1|8042.1|8042.1|8040.68|8040.68|0
1653642730000|2022-05-27 09:12:10|8041.81|8041.81|8041.23|8041.23|8041.81|8041.81|8041.23|8041.23|0
1653642740000|2022-05-27 09:12:20|8041.22|8041.22|8040.85|8040.85|8041.22|8041.22|8040.85|8040.85|0
1653642750000|2022-05-27 09:12:30|8040.29|8040.29|8040.25|8040.25|8040.29|8040.29|8040.25|8040.25|0
1653642760000|2022-05-27 09:12:40|8039.12|8039.12|8037.42|8037.42|8039.12|8039.12|8037.42|8037.42|0
1653642780000|2022-05-27 09:13:00|8037.38|8037.38|8037.1|8037.1|8037.38|8037.38|8037.1|8037.1|0
1653642790000|2022-05-27 09:13:10|8035.97|8035.97|8037.38|8037.38|8037.38|8037.38|8035.97|8035.97|0
1653642800000|2022-05-27 09:13:20|8037.41|8037.41|8037.42|8037.42|8037.42|8037.42|8037.41|8037.41|0
1653642810000|2022-05-27 09:13:30|8037.99|8037.99|8034.86|8034.86|8037.99|8037.99|8034.86|8034.86|0
1653642820000|2022-05-27 09:13:40|8034.83|8034.83|8033.37|8033.37|8034.83|8034.83|8033.37|8033.37|0
1653642830000|2022-05-27 09:13:50|8033.48|8033.48|8033.32|8033.32|8033.48|8033.48|8033.32|8033.32|0
1653642840000|2022-05-27 09:14:00|8034.45|8034.45|8034.45|8034.45|8034.45|8034.45|8034.45|8034.45|0
1653642850000|2022-05-27 09:14:10|8033.88|8033.88|8033.8|8033.8|8033.88|8033.88|8033.8|8033.8|0
1653642860000|2022-05-27 09:14:20|8033.76|8033.76|8033.76|8033.76|8033.76|8033.76|8033.76|8033.76|0
1653642870000|2022-05-27 09:14:30|8036.02|8036.02|8035.25|8035.25|8036.13|8036.13|8035.25|8035.25|0
1653642880000|2022-05-27 09:14:40|8034.69|8034.69|8034.69|8034.69|8034.69|8034.69|8034.69|8034.69|0
1653642890000|2022-05-27 09:14:50|8033.56|8033.56|8031.86|8031.86|8034.69|8034.69|8031.86|8031.86|0
1653642900000|2022-05-27 09:15:00|8031.79|8031.79|8030.66|8030.66|8031.79|8031.79|8030.66|8030.66|0
1653642910000|2022-05-27 09:15:10|8030.68|8030.68|8031.83|8031.83|8031.88|8031.88|8030.68|8030.68|0
1653642920000|2022-05-27 09:15:20|8031.82|8031.82|8030.68|8030.68|8031.82|8031.82|8030.68|8030.68|0
1653642930000|2022-05-27 09:15:30|8030.4|8030.4|8031.53|8031.53|8031.53|8031.53|8030.4|8030.4|0
1653642940000|2022-05-27 09:15:40|8031.62|8031.62|8033.04|8033.04|8033.04|8033.04|8031.62|8031.62|0
1653642950000|2022-05-27 09:15:50|8033.05|8033.05|8033.63|8033.63|8033.63|8033.63|8033.05|8033.05|0
1653642960000|2022-05-27 09:16:00|8034.76|8034.76|8036.46|8036.46|8036.74|8036.74|8034.76|8034.76|0
1653642980000|2022-05-27 09:16:20|8037.58|8037.58|8039.82|8039.82|8039.84|8039.84|8037.58|8037.58|0
1653642990000|2022-05-27 09:16:30|8039.79|8039.79|8037.54|8037.54|8039.79|8039.79|8037.54|8037.54|0
1653643000000|2022-05-27 09:16:40|8038.67|8038.67|8039.81|8039.81|8039.81|8039.81|8038.67|8038.67|0
1653643010000|2022-05-27 09:16:50|8041.23|8041.23|8042.35|8042.35|8042.35|8042.35|8041.23|8041.23|0
1653643020000|2022-05-27 09:17:00|8041.23|8041.23|8041.16|8041.16|8041.23|8041.23|8041.16|8041.16|0
1653643030000|2022-05-27 09:17:10|8041.72|8041.72|8041.72|8041.72|8042.85|8042.85|8041.72|8041.72|0
1653643050000|2022-05-27 09:17:30|8039.46|8039.46|8040.09|8040.09|8040.1|8040.1|8038.9|8038.9|0
1653643060000|2022-05-27 09:17:40|8040.65|8040.65|8040.65|8040.65|8040.65|8040.65|8040.65|8040.65|0
1653643070000|2022-05-27 09:17:50|8041.78|8041.78|8041.71|8041.71|8041.78|8041.78|8041.71|8041.71|0
1653643080000|2022-05-27 09:18:00|8041.73|8041.73|8041.68|8041.68|8041.73|8041.73|8041.68|8041.68|0
1653643090000|2022-05-27 09:18:10|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|0
1653643100000|2022-05-27 09:18:20|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|0
1653643110000|2022-05-27 09:18:30|8043.43|8043.43|8043.96|8043.96|8044.28|8044.28|8043.43|8043.43|0
1653643130000|2022-05-27 09:18:50|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|8045.09|0
1653643140000|2022-05-27 09:19:00|8045.13|8045.13|8045.09|8045.09|8045.13|8045.13|8045.09|8045.09|0
1653643150000|2022-05-27 09:19:10|8045.1|8045.1|8045.38|8045.38|8045.38|8045.38|8045.1|8045.1|0
1653643160000|2022-05-27 09:19:20|8045.41|8045.41|8047.12|8047.12|8047.12|8047.12|8045.41|8045.41|0
1653643170000|2022-05-27 09:19:30|8048.82|8048.82|8051.92|8051.92|8053.05|8053.05|8048.53|8048.53|0
1653643180000|2022-05-27 09:19:40|8052.2|8052.2|8054.18|8054.18|8054.18|8054.18|8052.2|8052.2|0
1653643200000|2022-05-27 09:20:00|8055.31|8055.31|8055.58|8055.58|8055.6|8055.6|8055.31|8055.31|0
1653643210000|2022-05-27 09:20:10|8054.45|8054.45|8054.51|8054.51|8054.51|8054.51|8054.45|8054.45|0
1653643220000|2022-05-27 09:20:20|8054.22|8054.22|8054.22|8054.22|8054.22|8054.22|8054.22|8054.22|0
1653643230000|2022-05-27 09:20:30|8055.35|8055.35|8055.37|8055.37|8055.37|8055.37|8055.35|8055.35|0
1653643240000|2022-05-27 09:20:40|8055.66|8055.66|8056.88|8056.88|8056.89|8056.89|8055.66|8055.66|0
1653643270000|2022-05-27 09:21:10|8055.75|8055.75|8054.33|8054.33|8055.75|8055.75|8054.33|8054.33|0
1653643280000|2022-05-27 09:21:20|8053.2|8053.2|8053.48|8053.48|8053.48|8053.48|8053.2|8053.2|0
1653643290000|2022-05-27 09:21:30|8053.44|8053.44|8053.44|8053.44|8053.44|8053.44|8053.44|8053.44|0
1653643300000|2022-05-27 09:21:40|8053.5|8053.5|8053.5|8053.5|8053.5|8053.5|8053.5|8053.5|0
1653643320000|2022-05-27 09:22:00|8053.48|8053.48|8053.48|8053.48|8053.48|8053.48|8053.48|8053.48|0
1653643330000|2022-05-27 09:22:10|8053.44|8053.44|8053.42|8053.42|8053.44|8053.44|8053.42|8053.42|0
1653643350000|2022-05-27 09:22:30|8054.55|8054.55|8054.55|8054.55|8054.55|8054.55|8053.42|8053.42|0
1653643360000|2022-05-27 09:22:40|8053.42|8053.42|8053.42|8053.42|8053.42|8053.42|8053.42|8053.42|0
1653643370000|2022-05-27 09:22:50|8053.14|8053.14|8053.71|8053.71|8053.71|8053.71|8053.14|8053.14|0
1653643380000|2022-05-27 09:23:00|8052.58|8052.58|8053.71|8053.71|8053.71|8053.71|8052.58|8052.58|0
1653643400000|2022-05-27 09:23:20|8052.58|8052.58|8053.42|8053.42|8053.42|8053.42|8052.3|8052.3|0
1653643410000|2022-05-27 09:23:30|8052.3|8052.3|8052.3|8052.3|8052.3|8052.3|8052.3|8052.3|0
1653643430000|2022-05-27 09:23:50|8053.42|8053.42|8053.41|8053.41|8053.42|8053.42|8053.41|8053.41|0
1653643440000|2022-05-27 09:24:00|8053.97|8053.97|8056.25|8056.25|8056.25|8056.25|8053.97|8053.97|0
1653643450000|2022-05-27 09:24:10|8056.29|8056.29|8056.27|8056.27|8056.29|8056.29|8056.27|8056.27|0
1653643460000|2022-05-27 09:24:20|8055.14|8055.14|8055.62|8055.62|8055.62|8055.62|8055.05|8055.05|0
1653643470000|2022-05-27 09:24:30|8056.75|8056.75|8058.73|8058.73|8059.01|8059.01|8056.75|8056.75|0
1653643480000|2022-05-27 09:24:40|8057.6|8057.6|8057.61|8057.61|8057.61|8057.61|8057.6|8057.6|0
1653643500000|2022-05-27 09:25:00|8058.74|8058.74|8059.99|8059.99|8059.99|8059.99|8058.74|8058.74|0
1653643510000|2022-05-27 09:25:10|8057.73|8057.73|8057.73|8057.73|8057.73|8057.73|8057.73|8057.73|0
1653643520000|2022-05-27 09:25:20|8057.16|8057.16|8057.46|8057.46|8057.48|8057.48|8057.16|8057.16|0
1653643530000|2022-05-27 09:25:30|8058.59|8058.59|8057.46|8057.46|8058.59|8058.59|8057.46|8057.46|0
1653643540000|2022-05-27 09:25:40|8057.49|8057.49|8056.39|8056.39|8057.52|8057.52|8056.39|8056.39|0
1653643550000|2022-05-27 09:25:50|8054.69|8054.69|8052.31|8052.31|8054.69|8054.69|8052.03|8052.03|0
1653643560000|2022-05-27 09:26:00|8054.57|8054.57|8054.57|8054.57|8054.57|8054.57|8054.57|8054.57|0
1653643580000|2022-05-27 09:26:20|8055.7|8055.7|8057.11|8057.11|8057.11|8057.11|8055.7|8055.7|0
1653643590000|2022-05-27 09:26:30|8058.24|8058.24|8057.11|8057.11|8058.24|8058.24|8057.11|8057.11|0
1653643600000|2022-05-27 09:26:40|8058.24|8058.24|8060.27|8060.27|8060.27|8060.27|8058.24|8058.24|0
1653643610000|2022-05-27 09:26:50|8060.55|8060.55|8057.45|8057.45|8060.55|8060.55|8057.45|8057.45|0
1653643620000|2022-05-27 09:27:00|8057.4|8057.4|8057.31|8057.31|8057.4|8057.4|8057.31|8057.31|0
1653643630000|2022-05-27 09:27:10|8057.59|8057.59|8057.59|8057.59|8057.59|8057.59|8057.59|8057.59|0
1653643640000|2022-05-27 09:27:20|8056.18|8056.18|8056.18|8056.18|8056.18|8056.18|8056.18|8056.18|0
1653643660000|2022-05-27 09:27:40|8056.24|8056.24|8056.17|8056.17|8056.24|8056.24|8056.17|8056.17|0
1653643670000|2022-05-27 09:27:50|8056.15|8056.15|8057.46|8057.46|8057.46|8057.46|8055.03|8055.03|0
1653643680000|2022-05-27 09:28:00|8057.48|8057.48|8057.79|8057.79|8058.36|8058.36|8057.48|8057.48|0
1653643690000|2022-05-27 09:28:10|8057.83|8057.83|8057.83|8057.83|8057.83|8057.83|8057.83|8057.83|0
1653643700000|2022-05-27 09:28:20|8058.12|8058.12|8059.24|8059.24|8059.24|8059.24|8058.12|8058.12|0
1653643710000|2022-05-27 09:28:30|8059.23|8059.23|8059.52|8059.52|8060.36|8060.36|8059.23|8059.23|0
1653643720000|2022-05-27 09:28:40|8059.53|8059.53|8059.82|8059.82|8059.82|8059.82|8059.53|8059.53|0
1653643730000|2022-05-27 09:28:50|8059.85|8059.85|8061.43|8061.43|8062.43|8062.43|8059.85|8059.85|0
1653643740000|2022-05-27 09:29:00|8061.4|8061.4|8061.4|8061.4|8061.4|8061.4|8061.4|8061.4|0
1653643750000|2022-05-27 09:29:10|8060.27|8060.27|8060.27|8060.27|8060.27|8060.27|8060.27|8060.27|0
1653643760000|2022-05-27 09:29:20|8060.3|8060.3|8060.3|8060.3|8060.3|8060.3|8060.3|8060.3|0
1653643770000|2022-05-27 09:29:30|8060.02|8060.02|8060.02|8060.02|8060.02|8060.02|8060.02|8060.02|0
1653643780000|2022-05-27 09:29:40|8059.96|8059.96|8059.96|8059.96|8059.96|8059.96|8059.96|8059.96|0
1653643790000|2022-05-27 09:29:50|8060.25|8060.25|8059.68|8059.68|8060.25|8060.25|8059.68|8059.68|0
1653643800000|2022-05-27 09:30:00|8060.25|8060.25|8060.53|8060.53|8060.53|8060.53|8060.25|8060.25|0
1653643810000|2022-05-27 09:30:10|8061.66|8061.66|8060.53|8060.53|8061.66|8061.66|8060.53|8060.53|0
1653643820000|2022-05-27 09:30:20|8059.96|8059.96|8061.33|8061.33|8061.37|8061.37|8059.96|8059.96|0
1653643830000|2022-05-27 09:30:30|8061.31|8061.31|8060.19|8060.19|8061.32|8061.32|8060.19|8060.19|0
1653643840000|2022-05-27 09:30:40|8060.2|8060.2|8060.75|8060.75|8060.75|8060.75|8060.19|8060.19|0
1653643850000|2022-05-27 09:30:50|8059.62|8059.62|8059.87|8059.87|8059.9|8059.9|8059.6|8059.6|0
1653643860000|2022-05-27 09:31:00|8059.95|8059.95|8059.93|8059.93|8059.98|8059.98|8059.84|8059.84|0
1653643870000|2022-05-27 09:31:10|8059.65|8059.65|8058.15|8058.15|8059.65|8059.65|8058.15|8058.15|0
1653643880000|2022-05-27 09:31:20|8058.1|8058.1|8058.11|8058.11|8058.11|8058.11|8058.1|8058.1|0
1653643890000|2022-05-27 09:31:30|8057.54|8057.54|8057.53|8057.53|8057.54|8057.54|8057.53|8057.53|0
1653643900000|2022-05-27 09:31:40|8057.52|8057.52|8056.39|8056.39|8057.52|8057.52|8056.39|8056.39|0
1653643940000|2022-05-27 09:32:20|8055.25|8055.25|8055.54|8055.54|8055.54|8055.54|8055.25|8055.25|0
1653643950000|2022-05-27 09:32:30|8056.67|8056.67|8058.64|8058.64|8058.64|8058.64|8056.67|8056.67|0
1653643980000|2022-05-27 09:33:00|8058.5|8058.5|8056.28|8056.28|8058.54|8058.54|8056.28|8056.28|0
1653643990000|2022-05-27 09:33:10|8057.41|8057.41|8057.41|8057.41|8057.41|8057.41|8057.41|8057.41|0
1653644000000|2022-05-27 09:33:20|8058.54|8058.54|8059.39|8059.39|8059.39|8059.39|8058.54|8058.54|0
1653644010000|2022-05-27 09:33:30|8059.68|8059.68|8061.93|8061.93|8061.93|8061.93|8059.68|8059.68|0
1653644020000|2022-05-27 09:33:40|8061.95|8061.95|8061.91|8061.91|8063.32|8063.32|8061.91|8061.91|0
1653644030000|2022-05-27 09:33:50|8061.62|8061.62|8059.86|8059.86|8061.62|8061.62|8059.86|8059.86|0
1653644040000|2022-05-27 09:34:00|8060.99|8060.99|8061.83|8061.83|8061.83|8061.83|8060.7|8060.7|0
1653644050000|2022-05-27 09:34:10|8060.7|8060.7|8060.7|8060.7|8060.7|8060.7|8060.7|8060.7|0
1653644060000|2022-05-27 09:34:20|8060.14|8060.14|8059.01|8059.01|8060.14|8060.14|8059.01|8059.01|0
1653644080000|2022-05-27 09:34:40|8059.29|8059.29|8059.57|8059.57|8059.57|8059.57|8059.29|8059.29|0
1653644090000|2022-05-27 09:34:50|8060.7|8060.7|8059.57|8059.57|8060.7|8060.7|8059.57|8059.57|0
1653644100000|2022-05-27 09:35:00|8059.29|8059.29|8053.98|8053.98|8059.35|8059.35|8053.91|8053.91|0
1653644110000|2022-05-27 09:35:10|8054|8054|8053.87|8053.87|8054|8054|8053.87|8053.87|0
1653644120000|2022-05-27 09:35:20|8056.13|8056.13|8054.46|8054.46|8056.44|8056.44|8054.46|8054.46|0
1653644130000|2022-05-27 09:35:30|8053.33|8053.33|8053.04|8053.04|8053.33|8053.33|8052.76|8052.76|0
1653644140000|2022-05-27 09:35:40|8053.33|8053.33|8053.61|8053.61|8053.61|8053.61|8053.33|8053.33|0
1653644150000|2022-05-27 09:35:50|8053.04|8053.04|8053.04|8053.04|8053.04|8053.04|8053.04|8053.04|0
1653644180000|2022-05-27 09:36:20|8054.18|8054.18|8056.15|8056.15|8056.15|8056.15|8053.89|8053.89|0
1653644190000|2022-05-27 09:36:30|8055.02|8055.02|8053.89|8053.89|8055.02|8055.02|8053.89|8053.89|0
1653644210000|2022-05-27 09:36:50|8055.02|8055.02|8055.59|8055.59|8055.59|8055.59|8055.02|8055.02|0
1653644220000|2022-05-27 09:37:00|8055.66|8055.66|8056.79|8056.79|8056.79|8056.79|8055.66|8055.66|0
1653644230000|2022-05-27 09:37:10|8056.22|8056.22|8053.68|8053.68|8056.22|8056.22|8053.68|8053.68|0
1653644240000|2022-05-27 09:37:20|8054.81|8054.81|8054.81|8054.81|8054.81|8054.81|8053.68|8053.68|0
1653644260000|2022-05-27 09:37:40|8055.94|8055.94|8057.92|8057.92|8057.92|8057.92|8055.94|8055.94|0
1653644270000|2022-05-27 09:37:50|8057.63|8057.63|8057.63|8057.63|8057.63|8057.63|8057.63|8057.63|0
1653644280000|2022-05-27 09:38:00|8057.61|8057.61|8057.86|8057.86|8058.17|8058.17|8057.61|8057.61|0
1653644290000|2022-05-27 09:38:10|8057.29|8057.29|8055|8055|8057.29|8057.29|8054.71|8054.71|0
1653644300000|2022-05-27 09:38:20|8056.41|8056.41|8056.12|8056.12|8056.41|8056.41|8056.12|8056.12|0
1653644310000|2022-05-27 09:38:30|8054.43|8054.43|8054.43|8054.43|8054.43|8054.43|8054.43|8054.43|0
1653644320000|2022-05-27 09:38:40|8054.39|8054.39|8054.42|8054.42|8054.42|8054.42|8054.39|8054.39|0
1653644340000|2022-05-27 09:39:00|8054.99|8054.99|8057.26|8057.26|8057.26|8057.26|8054.99|8054.99|0
1653644350000|2022-05-27 09:39:10|8056.13|8056.13|8056.13|8056.13|8056.13|8056.13|8056.13|8056.13|0
1653644360000|2022-05-27 09:39:20|8057.26|8057.26|8057.26|8057.26|8057.26|8057.26|8057.26|8057.26|0
1653644370000|2022-05-27 09:39:30|8057.27|8057.27|8058.12|8058.12|8058.12|8058.12|8057.27|8057.27|0
1653644390000|2022-05-27 09:39:50|8058.14|8058.14|8059.27|8059.27|8059.27|8059.27|8058.14|8058.14|0
1653644410000|2022-05-27 09:40:10|8060.4|8060.4|8059.27|8059.27|8060.4|8060.4|8059.27|8059.27|0
1653644430000|2022-05-27 09:40:30|8059.84|8059.84|8060.14|8060.14|8060.14|8060.14|8059.84|8059.84|0
1653644440000|2022-05-27 09:40:40|8060.43|8060.43|8061.89|8061.89|8061.89|8061.89|8060.43|8060.43|0
1653644460000|2022-05-27 09:41:00|8063.02|8063.02|8063|8063|8063.02|8063.02|8063|8063|0
1653644470000|2022-05-27 09:41:10|8063.04|8063.04|8061.91|8061.91|8063.04|8063.04|8061.91|8061.91|0
1653644510000|2022-05-27 09:41:50|8063.04|8063.04|8062.45|8062.45|8063.64|8063.64|8062.17|8062.17|0
1653644520000|2022-05-27 09:42:00|8061.6|8061.6|8061.6|8061.6|8061.6|8061.6|8061.6|8061.6|0
1653644530000|2022-05-27 09:42:10|8060.47|8060.47|8060.47|8060.47|8060.47|8060.47|8060.47|8060.47|0
1653644540000|2022-05-27 09:42:20|8061.04|8061.04|8062.74|8062.74|8062.74|8062.74|8061.04|8061.04|0
1653644550000|2022-05-27 09:42:30|8063.86|8063.86|8063.86|8063.86|8063.86|8063.86|8063.86|8063.86|0
1653644560000|2022-05-27 09:42:40|8064.43|8064.43|8064.72|8064.72|8064.72|8064.72|8064.43|8064.43|0
1653644570000|2022-05-27 09:42:50|8063.59|8063.59|8063.59|8063.59|8063.59|8063.59|8063.59|8063.59|0
1653644580000|2022-05-27 09:43:00|8063.3|8063.3|8063.3|8063.3|8063.3|8063.3|8063.3|8063.3|0
1653644600000|2022-05-27 09:43:20|8063.02|8063.02|8059.63|8059.63|8063.02|8063.02|8059.63|8059.63|0
1653644610000|2022-05-27 09:43:30|8059.35|8059.35|8059.43|8059.43|8059.43|8059.43|8059.35|8059.35|0
1653644620000|2022-05-27 09:43:40|8059.4|8059.4|8058.56|8058.56|8059.69|8059.69|8058.56|8058.56|0
1653644630000|2022-05-27 09:43:50|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|0
1653644650000|2022-05-27 09:44:10|8060.53|8060.53|8060.56|8060.56|8060.56|8060.56|8060.53|8060.53|0
1653644660000|2022-05-27 09:44:20|8059.43|8059.43|8058.3|8058.3|8059.43|8059.43|8058.3|8058.3|0
1653644670000|2022-05-27 09:44:30|8059.43|8059.43|8059.43|8059.43|8059.43|8059.43|8059.43|8059.43|0
1653644680000|2022-05-27 09:44:40|8059.4|8059.4|8059.36|8059.36|8059.4|8059.4|8059.36|8059.36|0
1653644690000|2022-05-27 09:44:50|8059.64|8059.64|8060.21|8060.21|8060.21|8060.21|8059.64|8059.64|0
1653644720000|2022-05-27 09:45:20|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|0
1653644730000|2022-05-27 09:45:30|8059.64|8059.64|8061.06|8061.06|8061.06|8061.06|8059.64|8059.64|0
1653644740000|2022-05-27 09:45:40|8062.19|8062.19|8063.31|8063.31|8063.31|8063.31|8062.19|8062.19|0
1653644750000|2022-05-27 09:45:50|8062.19|8062.19|8062.75|8062.75|8062.75|8062.75|8062.19|8062.19|0
1653644760000|2022-05-27 09:46:00|8063.88|8063.88|8063.88|8063.88|8063.88|8063.88|8063.88|8063.88|0
1653644770000|2022-05-27 09:46:10|8062.75|8062.75|8062.82|8062.82|8062.82|8062.82|8062.75|8062.75|0
1653644780000|2022-05-27 09:46:20|8062.73|8062.73|8063.91|8063.91|8065.04|8065.04|8062.73|8062.73|0
1653644790000|2022-05-27 09:46:30|8062.5|8062.5|8062.48|8062.48|8062.5|8062.5|8062.21|8062.21|0
1653644800000|2022-05-27 09:46:40|8062.77|8062.77|8062.77|8062.77|8062.77|8062.77|8062.77|8062.77|0
1653644820000|2022-05-27 09:47:00|8063.9|8063.9|8060.51|8060.51|8063.9|8063.9|8060.51|8060.51|0
1653644830000|2022-05-27 09:47:10|8059.66|8059.66|8059.66|8059.66|8059.66|8059.66|8059.66|8059.66|0
1653644840000|2022-05-27 09:47:20|8059.94|8059.94|8059.94|8059.94|8059.94|8059.94|8059.94|8059.94|0
1653644870000|2022-05-27 09:47:50|8061.64|8061.64|8061.64|8061.64|8061.64|8061.64|8061.64|8061.64|0
1653644880000|2022-05-27 09:48:00|8061.69|8061.69|8061.09|8061.09|8061.69|8061.69|8061.09|8061.09|0
1653644890000|2022-05-27 09:48:10|8061.03|8061.03|8061.03|8061.03|8061.03|8061.03|8061.03|8061.03|0
1653644900000|2022-05-27 09:48:20|8061.08|8061.08|8061.08|8061.08|8061.08|8061.08|8061.08|8061.08|0
1653644920000|2022-05-27 09:48:40|8061.36|8061.36|8059.85|8059.85|8061.59|8061.59|8059.85|8059.85|0
1653644950000|2022-05-27 09:49:10|8060.98|8060.98|8061.54|8061.54|8061.54|8061.54|8060.98|8060.98|0
1653644960000|2022-05-27 09:49:20|8061.26|8061.26|8061.18|8061.18|8061.33|8061.33|8061.18|8061.18|0
1653644970000|2022-05-27 09:49:30|8059.21|8059.21|8058.3|8058.3|8059.21|8059.21|8058.3|8058.3|0
1653644980000|2022-05-27 09:49:40|8057.17|8057.17|8056.04|8056.04|8057.17|8057.17|8056.04|8056.04|0
1653644990000|2022-05-27 09:49:50|8053.79|8053.79|8054.93|8054.93|8054.93|8054.93|8053.79|8053.79|0
1653645000000|2022-05-27 09:50:00|8054.92|8054.92|8051.05|8051.05|8055.01|8055.01|8051.05|8051.05|0
1653645010000|2022-05-27 09:50:10|8051.33|8051.33|8052.75|8052.75|8052.75|8052.75|8051.33|8051.33|0
1653645020000|2022-05-27 09:50:20|8052.18|8052.18|8052.18|8052.18|8052.18|8052.18|8052.18|8052.18|0
1653645030000|2022-05-27 09:50:30|8051.05|8051.05|8047.94|8047.94|8051.05|8051.05|8047.94|8047.94|0
1653645040000|2022-05-27 09:50:40|8047.93|8047.93|8047.89|8047.89|8047.93|8047.93|8047.89|8047.89|0
1653645050000|2022-05-27 09:50:50|8047.87|8047.87|8049|8049|8049|8049|8047.87|8047.87|0
1653645060000|2022-05-27 09:51:00|8050.13|8050.13|8051.79|8051.79|8051.79|8051.79|8050.09|8050.09|0
1653645070000|2022-05-27 09:51:10|8052.64|8052.64|8053.77|8053.77|8053.77|8053.77|8052.64|8052.64|0
1653645080000|2022-05-27 09:51:20|8053.78|8053.78|8052.65|8052.65|8053.78|8053.78|8052.65|8052.65|0
1653645090000|2022-05-27 09:51:30|8052.67|8052.67|8055.71|8055.71|8055.71|8055.71|8052.67|8052.67|0
1653645100000|2022-05-27 09:51:40|8056.84|8056.84|8056.84|8056.84|8056.84|8056.84|8056.84|8056.84|0
1653645110000|2022-05-27 09:51:50|8057.69|8057.69|8056.56|8056.56|8057.97|8057.97|8056.56|8056.56|0
1653645120000|2022-05-27 09:52:00|8058.82|8058.82|8059.66|8059.66|8059.95|8059.95|8056.28|8056.28|0
1653645130000|2022-05-27 09:52:10|8058.81|8058.81|8056.55|8056.55|8058.81|8058.81|8056.55|8056.55|0
1653645140000|2022-05-27 09:52:20|8057.73|8057.73|8058.37|8058.37|8059.5|8059.5|8057.73|8057.73|0
1653645150000|2022-05-27 09:52:30|8057.24|8057.24|8058.37|8058.37|8058.37|8058.37|8057.24|8057.24|0
1653645160000|2022-05-27 09:52:40|8057.24|8057.24|8057.24|8057.24|8057.24|8057.24|8057.24|8057.24|0
1653645170000|2022-05-27 09:52:50|8057.27|8057.27|8056.14|8056.14|8057.27|8057.27|8056.14|8056.14|0
1653645190000|2022-05-27 09:53:10|8055.29|8055.29|8056.42|8056.42|8056.42|8056.42|8055.29|8055.29|0
1653645210000|2022-05-27 09:53:30|8056.46|8056.46|8057.52|8057.52|8057.55|8057.55|8056.42|8056.42|0
1653645250000|2022-05-27 09:54:10|8057.24|8057.24|8057.24|8057.24|8057.24|8057.24|8057.24|8057.24|0
1653645260000|2022-05-27 09:54:20|8058.37|8058.37|8058.94|8058.94|8059.22|8059.22|8058.37|8058.37|0
1653645280000|2022-05-27 09:54:40|8056.68|8056.68|8056.68|8056.68|8056.68|8056.68|8056.68|8056.68|0
1653645300000|2022-05-27 09:55:00|8056.75|8056.75|8057.31|8057.31|8057.31|8057.31|8056.18|8056.18|0
1653645310000|2022-05-27 09:55:10|8056.74|8056.74|8054.76|8054.76|8057.87|8057.87|8054.76|8054.76|0
1653645320000|2022-05-27 09:55:20|8053.64|8053.64|8053.39|8053.39|8053.66|8053.66|8053.09|8053.09|0
1653645330000|2022-05-27 09:55:30|8053.36|8053.36|8048.2|8048.2|8053.36|8053.36|8048.2|8048.2|0
1653645340000|2022-05-27 09:55:40|8049.05|8049.05|8050.68|8050.68|8050.68|8050.68|8048.7|8048.7|0
1653645350000|2022-05-27 09:55:50|8049.55|8049.55|8049.83|8049.83|8049.83|8049.83|8049.55|8049.55|0
1653645360000|2022-05-27 09:56:00|8050.4|8050.4|8050.4|8050.4|8050.4|8050.4|8050.4|8050.4|0
1653645370000|2022-05-27 09:56:10|8050.5|8050.5|8052.2|8052.2|8052.48|8052.48|8050.5|8050.5|0
1653645380000|2022-05-27 09:56:20|8052.13|8052.13|8053.2|8053.2|8053.26|8053.26|8052.13|8052.13|0
1653645390000|2022-05-27 09:56:30|8054.05|8054.05|8055.18|8055.18|8055.18|8055.18|8054.05|8054.05|0
1653645400000|2022-05-27 09:56:40|8056.31|8056.31|8055.18|8055.18|8056.31|8056.31|8055.18|8055.18|0
1653645410000|2022-05-27 09:56:50|8055.75|8055.75|8055.47|8055.47|8055.75|8055.75|8055.47|8055.47|0
1653645420000|2022-05-27 09:57:00|8054.9|8054.9|8054.9|8054.9|8055.47|8055.47|8054.9|8054.9|0
1653645430000|2022-05-27 09:57:10|8053.77|8053.77|8052.64|8052.64|8053.77|8053.77|8052.64|8052.64|0
1653645440000|2022-05-27 09:57:20|8053.77|8053.77|8053.69|8053.69|8053.77|8053.77|8053.69|8053.69|0
1653645460000|2022-05-27 09:57:40|8053.79|8053.79|8051.26|8051.26|8053.79|8053.79|8051.26|8051.26|0
1653645470000|2022-05-27 09:57:50|8051.55|8051.55|8051.55|8051.55|8052.68|8052.68|8051.55|8051.55|0
1653645490000|2022-05-27 09:58:10|8051.26|8051.26|8050.7|8050.7|8051.26|8051.26|8050.7|8050.7|0
1653645500000|2022-05-27 09:58:20|8049.85|8049.85|8049.89|8049.89|8049.89|8049.89|8049.85|8049.85|0
1653645510000|2022-05-27 09:58:30|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|0
1653645520000|2022-05-27 09:58:40|8050.47|8050.47|8050.47|8050.47|8050.47|8050.47|8050.47|8050.47|0
1653645530000|2022-05-27 09:58:50|8049.34|8049.34|8048.49|8048.49|8049.34|8049.34|8048.49|8048.49|0
1653645540000|2022-05-27 09:59:00|8048.45|8048.45|8049.27|8049.27|8049.27|8049.27|8048.42|8048.42|0
1653645550000|2022-05-27 09:59:10|8048.7|8048.7|8051.85|8051.85|8051.85|8051.85|8048.7|8048.7|0
1653645560000|2022-05-27 09:59:20|8051.86|8051.86|8050.84|8050.84|8051.86|8051.86|8050.73|8050.73|0
1653645570000|2022-05-27 09:59:30|8049.99|8049.99|8050.3|8050.3|8050.3|8050.3|8049.99|8049.99|0
1653645590000|2022-05-27 09:59:50|8050.29|8050.29|8048.59|8048.59|8050.29|8050.29|8048.59|8048.59|0
1653645600000|2022-05-27 10:00:00|8048.31|8048.31|8045.12|8045.12|8048.31|8048.31|8045.12|8045.12|0
1653645610000|2022-05-27 10:00:10|8045.18|8045.18|8045.18|8045.18|8045.18|8045.18|8045.18|8045.18|0
1653645620000|2022-05-27 10:00:20|8044.05|8044.05|8043.77|8043.77|8044.05|8044.05|8043.77|8043.77|0
1653645630000|2022-05-27 10:00:30|8042.64|8042.64|8042.07|8042.07|8042.64|8042.64|8041.51|8041.51|0
1653645640000|2022-05-27 10:00:40|8044.62|8044.62|8044.9|8044.9|8044.9|8044.9|8044.62|8044.62|0
1653645650000|2022-05-27 10:00:50|8044.62|8044.62|8045.74|8045.74|8046.03|8046.03|8044.62|8044.62|0
1653645660000|2022-05-27 10:01:00|8046.86|8046.86|8045.17|8045.17|8046.86|8046.86|8045.17|8045.17|0
1653645670000|2022-05-27 10:01:10|8043.19|8043.19|8042.06|8042.06|8043.19|8043.19|8042.06|8042.06|0
1653645680000|2022-05-27 10:01:20|8044.32|8044.32|8044.6|8044.6|8044.6|8044.6|8044.32|8044.32|0
1653645690000|2022-05-27 10:01:30|8044.61|8044.61|8041.51|8041.51|8044.61|8044.61|8041.51|8041.51|0
1653645700000|2022-05-27 10:01:40|8041.52|8041.52|8042.39|8042.39|8042.39|8042.39|8040.67|8040.67|0
1653645710000|2022-05-27 10:01:50|8042.1|8042.1|8040.82|8040.82|8042.1|8042.1|8039.97|8039.97|0
1653645720000|2022-05-27 10:02:00|8039.69|8039.69|8038.82|8038.82|8039.69|8039.69|8038.82|8038.82|0
1653645730000|2022-05-27 10:02:10|8039.67|8039.67|8040.24|8040.24|8040.8|8040.8|8039.67|8039.67|0
1653645740000|2022-05-27 10:02:20|8041.36|8041.36|8041.36|8041.36|8041.36|8041.36|8041.36|8041.36|0
1653645750000|2022-05-27 10:02:30|8041.93|8041.93|8041.92|8041.92|8041.95|8041.95|8041.92|8041.92|0
1653645760000|2022-05-27 10:02:40|8042.2|8042.2|8044.46|8044.46|8044.51|8044.51|8042.2|8042.2|0
1653645770000|2022-05-27 10:02:50|8041.92|8041.92|8040.22|8040.22|8041.92|8041.92|8040.22|8040.22|0
1653645780000|2022-05-27 10:03:00|8040.16|8040.16|8041.29|8041.29|8041.29|8041.29|8040.16|8040.16|0
1653645790000|2022-05-27 10:03:10|8040.16|8040.16|8040.45|8040.45|8040.45|8040.45|8040.16|8040.16|0
1653645810000|2022-05-27 10:03:30|8040.16|8040.16|8038.67|8038.67|8040.16|8040.16|8038.67|8038.67|0
1653645820000|2022-05-27 10:03:40|8038.6|8038.6|8038.54|8038.54|8038.6|8038.6|8037.41|8037.41|0
1653645830000|2022-05-27 10:03:50|8037.69|8037.69|8037.69|8037.69|8038.25|8038.25|8037.69|8037.69|0
1653645840000|2022-05-27 10:04:00|8038.81|8038.81|8038.81|8038.81|8038.81|8038.81|8037.69|8037.69|0
1653645850000|2022-05-27 10:04:10|8037.69|8037.69|8036.56|8036.56|8037.69|8037.69|8036.56|8036.56|0
1653645860000|2022-05-27 10:04:20|8037.12|8037.12|8037.12|8037.12|8037.41|8037.41|8037.12|8037.12|0
1653645870000|2022-05-27 10:04:30|8037.11|8037.11|8037.39|8037.39|8038.52|8038.52|8037.11|8037.11|0
1653645880000|2022-05-27 10:04:40|8036.26|8036.26|8035.13|8035.13|8036.26|8036.26|8035.07|8035.07|0
1653645890000|2022-05-27 10:04:50|8035.41|8035.41|8035.08|8035.08|8035.41|8035.41|8035.08|8035.08|0
1653645900000|2022-05-27 10:05:00|8036.21|8036.21|8037.34|8037.34|8037.37|8037.37|8036.21|8036.21|0
1653645910000|2022-05-27 10:05:10|8036.21|8036.21|8035.08|8035.08|8036.21|8036.21|8035.08|8035.08|0
1653645920000|2022-05-27 10:05:20|8036.21|8036.21|8035.08|8035.08|8036.21|8036.21|8035.08|8035.08|0
1653645930000|2022-05-27 10:05:30|8033.95|8033.95|8033.95|8033.95|8033.95|8033.95|8033.95|8033.95|0
1653645950000|2022-05-27 10:05:50|8034.52|8034.52|8036.24|8036.24|8036.24|8036.24|8034.52|8034.52|0
1653645960000|2022-05-27 10:06:00|8034.27|8034.27|8030.6|8030.6|8034.27|8034.27|8029.47|8029.47|0
1653645970000|2022-05-27 10:06:10|8031.72|8031.72|8032.6|8032.6|8034.86|8034.86|8031.72|8031.72|0
1653645980000|2022-05-27 10:06:20|8032.62|8032.62|8031.79|8031.79|8032.62|8032.62|8031.77|8031.77|0
1653645990000|2022-05-27 10:06:30|8031.51|8031.51|8028.68|8028.68|8031.51|8031.51|8028.68|8028.68|0
1653646000000|2022-05-27 10:06:40|8027.55|8027.55|8025.8|8025.8|8027.55|8027.55|8025.8|8025.8|0
1653646010000|2022-05-27 10:06:50|8026.93|8026.93|8028.93|8028.93|8028.93|8028.93|8026.93|8026.93|0
1653646020000|2022-05-27 10:07:00|8028.9|8028.9|8030.02|8030.02|8030.02|8030.02|8028.9|8028.9|0
1653646030000|2022-05-27 10:07:10|8028.9|8028.9|8028.9|8028.9|8028.9|8028.9|8028.9|8028.9|0
1653646040000|2022-05-27 10:07:20|8027.77|8027.77|8027.72|8027.72|8027.77|8027.77|8027.72|8027.72|0
1653646050000|2022-05-27 10:07:30|8026.6|8026.6|8025.75|8025.75|8026.6|8026.6|8025.47|8025.47|0
1653646060000|2022-05-27 10:07:40|8025.47|8025.47|8025.53|8025.53|8025.53|8025.53|8025.47|8025.47|0
1653646070000|2022-05-27 10:07:50|8025.57|8025.57|8026.7|8026.7|8026.7|8026.7|8025.57|8025.57|0
1653646080000|2022-05-27 10:08:00|8027.83|8027.83|8027.83|8027.83|8027.83|8027.83|8027.83|8027.83|0
1653646090000|2022-05-27 10:08:10|8026.7|8026.7|8026.7|8026.7|8026.7|8026.7|8026.7|8026.7|0
1653646100000|2022-05-27 10:08:20|8027.83|8027.83|8031.22|8031.22|8031.22|8031.22|8027.83|8027.83|0
1653646110000|2022-05-27 10:08:30|8030.94|8030.94|8028.7|8028.7|8030.97|8030.97|8028.7|8028.7|0
1653646120000|2022-05-27 10:08:40|8029.83|8029.83|8029.83|8029.83|8029.83|8029.83|8029.83|8029.83|0
1653646130000|2022-05-27 10:08:50|8029.87|8029.87|8029.9|8029.9|8029.9|8029.9|8029.87|8029.87|0
1653646140000|2022-05-27 10:09:00|8029.89|8029.89|8031.49|8031.49|8031.49|8031.49|8029.79|8029.79|0
1653646150000|2022-05-27 10:09:10|8031.45|8031.45|8030.32|8030.32|8031.45|8031.45|8030.32|8030.32|0
1653646160000|2022-05-27 10:09:20|8031.45|8031.45|8031.45|8031.45|8031.45|8031.45|8031.45|8031.45|0
1653646170000|2022-05-27 10:09:30|8030.32|8030.32|8030.32|8030.32|8030.32|8030.32|8030.32|8030.32|0
1653646180000|2022-05-27 10:09:40|8031.17|8031.17|8031.14|8031.14|8031.17|8031.17|8031.14|8031.14|0
1653646190000|2022-05-27 10:09:50|8030.58|8030.58|8029.68|8029.68|8031.99|8031.99|8029.68|8029.68|0
1653646200000|2022-05-27 10:10:00|8028.83|8028.83|8029.95|8029.95|8029.95|8029.95|8028.83|8028.83|0
1653646210000|2022-05-27 10:10:10|8031.65|8031.65|8031.93|8031.93|8033.91|8033.91|8031.65|8031.65|0
1653646250000|2022-05-27 10:10:50|8033.06|8033.06|8033.06|8033.06|8033.06|8033.06|8033.06|8033.06|0
1653646260000|2022-05-27 10:11:00|8033.35|8033.35|8034.47|8034.47|8035.6|8035.6|8033.35|8033.35|0
1653646270000|2022-05-27 10:11:10|8034.76|8034.76|8035.04|8035.04|8035.04|8035.04|8034.76|8034.76|0
1653646280000|2022-05-27 10:11:20|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|0
1653646290000|2022-05-27 10:11:30|8035.04|8035.04|8035.04|8035.04|8035.04|8035.04|8035.04|8035.04|0
1653646310000|2022-05-27 10:11:50|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|8036.17|0
1653646320000|2022-05-27 10:12:00|8035.6|8035.6|8032.68|8032.68|8035.6|8035.6|8032.68|8032.68|0
1653646330000|2022-05-27 10:12:10|8032.65|8032.65|8032.65|8032.65|8032.65|8032.65|8032.62|8032.62|0
1653646340000|2022-05-27 10:12:20|8032.56|8032.56|8029.45|8029.45|8032.56|8032.56|8029.45|8029.45|0
1653646350000|2022-05-27 10:12:30|8029.41|8029.41|8030.56|8030.56|8030.56|8030.56|8029.41|8029.41|0
1653646370000|2022-05-27 10:12:50|8030.68|8030.68|8031.02|8031.02|8031.87|8031.87|8030.68|8030.68|0
1653646390000|2022-05-27 10:13:10|8030.74|8030.74|8030.74|8030.74|8030.74|8030.74|8030.74|8030.74|0
1653646400000|2022-05-27 10:13:20|8029.61|8029.61|8030.74|8030.74|8030.74|8030.74|8029.61|8029.61|0
1653646410000|2022-05-27 10:13:30|8031.87|8031.87|8030.74|8030.74|8031.87|8031.87|8030.74|8030.74|0
1653646420000|2022-05-27 10:13:40|8030.78|8030.78|8030.78|8030.78|8030.78|8030.78|8030.78|8030.78|0
1653646430000|2022-05-27 10:13:50|8030.71|8030.71|8030.71|8030.71|8030.71|8030.71|8030.71|8030.71|0
1653646440000|2022-05-27 10:14:00|8029.58|8029.58|8030.71|8030.71|8030.71|8030.71|8029.58|8029.58|0
1653646460000|2022-05-27 10:14:20|8030.43|8030.43|8030.43|8030.43|8030.43|8030.43|8030.43|8030.43|0
1653646470000|2022-05-27 10:14:30|8030.99|8030.99|8030.99|8030.99|8030.99|8030.99|8030.99|8030.99|0
1653646490000|2022-05-27 10:14:50|8031.02|8031.02|8031.02|8031.02|8031.02|8031.02|8031.02|8031.02|0
1653646500000|2022-05-27 10:15:00|8031.59|8031.59|8032.65|8032.65|8034.06|8034.06|8031.59|8031.59|0
1653646510000|2022-05-27 10:15:10|8032.36|8032.36|8032.65|8032.65|8032.65|8032.65|8032.36|8032.36|0
1653646520000|2022-05-27 10:15:20|8031.52|8031.52|8032.65|8032.65|8032.65|8032.65|8031.52|8031.52|0
1653646530000|2022-05-27 10:15:30|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|0
1653646540000|2022-05-27 10:15:40|8032.89|8032.89|8032.9|8032.9|8032.9|8032.9|8032.89|8032.89|0
1653646550000|2022-05-27 10:15:50|8033.47|8033.47|8033.47|8033.47|8033.47|8033.47|8033.47|8033.47|0
1653646560000|2022-05-27 10:16:00|8030.64|8030.64|8033.21|8033.21|8033.21|8033.21|8030.64|8030.64|0
1653646570000|2022-05-27 10:16:10|8031.79|8031.79|8030.64|8030.64|8031.79|8031.79|8030.64|8030.64|0
1653646580000|2022-05-27 10:16:20|8030.92|8030.92|8031.8|8031.8|8033.01|8033.01|8030.92|8030.92|0
1653646590000|2022-05-27 10:16:30|8031.78|8031.78|8031.73|8031.73|8031.8|8031.8|8031.73|8031.73|0
1653646600000|2022-05-27 10:16:40|8031.44|8031.44|8031.1|8031.1|8031.44|8031.44|8031.1|8031.1|0
1653646610000|2022-05-27 10:16:50|8032.51|8032.51|8032.29|8032.29|8032.8|8032.8|8032.23|8032.23|0
1653646620000|2022-05-27 10:17:00|8031.16|8031.16|8030.04|8030.04|8031.16|8031.16|8030.04|8030.04|0
1653646630000|2022-05-27 10:17:10|8032.29|8032.29|8034.56|8034.56|8034.84|8034.84|8032.29|8032.29|0
1653646640000|2022-05-27 10:17:20|8034.27|8034.27|8033.25|8033.25|8034.27|8034.27|8033.14|8033.14|0
1653646650000|2022-05-27 10:17:30|8032.69|8032.69|8030.43|8030.43|8032.69|8032.69|8030.43|8030.43|0
1653646660000|2022-05-27 10:17:40|8030.15|8030.15|8030.99|8030.99|8030.99|8030.99|8029.86|8029.86|0
1653646670000|2022-05-27 10:17:50|8029.86|8029.86|8029.87|8029.87|8029.89|8029.89|8029.86|8029.86|0
1653646680000|2022-05-27 10:18:00|8029.58|8029.58|8030.73|8030.73|8030.73|8030.73|8029.58|8029.58|0
1653646690000|2022-05-27 10:18:10|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|8031.01|0
1653646700000|2022-05-27 10:18:20|8031.58|8031.58|8032.99|8032.99|8032.99|8032.99|8031.58|8031.58|0
1653646710000|2022-05-27 10:18:30|8033|8033|8031.87|8031.87|8033|8033|8031.87|8031.87|0
1653646720000|2022-05-27 10:18:40|8031.59|8031.59|8030.46|8030.46|8031.59|8031.59|8030.46|8030.46|0
1653646730000|2022-05-27 10:18:50|8031.59|8031.59|8031.59|8031.59|8031.59|8031.59|8031.59|8031.59|0
1653646740000|2022-05-27 10:19:00|8030.18|8030.18|8026.5|8026.5|8030.18|8030.18|8026.5|8026.5|0
1653646750000|2022-05-27 10:19:10|8027.63|8027.63|8027.63|8027.63|8027.63|8027.63|8027.63|8027.63|0
1653646760000|2022-05-27 10:19:20|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|8027.35|0
1653646790000|2022-05-27 10:19:50|8028.48|8028.48|8027.9|8027.9|8029.61|8029.61|8027.9|8027.9|0
1653646800000|2022-05-27 10:20:00|8027.62|8027.62|8027.9|8027.9|8027.9|8027.9|8027.62|8027.62|0
1653646810000|2022-05-27 10:20:10|8027.27|8027.27|8026.15|8026.15|8027.27|8027.27|8026.14|8026.14|0
1653646820000|2022-05-27 10:20:20|8025.87|8025.87|8025.87|8025.87|8025.87|8025.87|8025.87|8025.87|0
1653646850000|2022-05-27 10:20:50|8024.17|8024.17|8021.8|8021.8|8024.17|8024.17|8021.8|8021.8|0
1653646860000|2022-05-27 10:21:00|8021.83|8021.83|8019.77|8019.77|8021.83|8021.83|8019.77|8019.77|0
1653646870000|2022-05-27 10:21:10|8019.8|8019.8|8019.8|8019.8|8019.8|8019.8|8019.8|8019.8|0
1653646890000|2022-05-27 10:21:30|8018.67|8018.67|8018.67|8018.67|8018.67|8018.67|8018.67|8018.67|0
1653646900000|2022-05-27 10:21:40|8018.39|8018.39|8018.39|8018.39|8018.39|8018.39|8018.32|8018.32|0
1653646910000|2022-05-27 10:21:50|8017.26|8017.26|8017.26|8017.26|8017.26|8017.26|8017.26|8017.26|0
1653646920000|2022-05-27 10:22:00|8018.39|8018.39|8019.81|8019.81|8019.81|8019.81|8018.39|8018.39|0
1653646930000|2022-05-27 10:22:10|8020.94|8020.94|8020.94|8020.94|8020.94|8020.94|8020.94|8020.94|0
1653646940000|2022-05-27 10:22:20|8020.99|8020.99|8022.93|8022.93|8022.93|8022.93|8020.95|8020.95|0
1653646950000|2022-05-27 10:22:30|8024.06|8024.06|8024.06|8024.06|8024.06|8024.06|8024.06|8024.06|0
1653646960000|2022-05-27 10:22:40|8024.07|8024.07|8024.38|8024.38|8024.38|8024.38|8024.07|8024.07|0
1653646970000|2022-05-27 10:22:50|8023.25|8023.25|8022.97|8022.97|8023.25|8023.25|8022.97|8022.97|0
1653646980000|2022-05-27 10:23:00|8024.1|8024.1|8027.77|8027.77|8027.77|8027.77|8024.1|8024.1|0
1653646990000|2022-05-27 10:23:10|8026.64|8026.64|8026.36|8026.36|8026.64|8026.64|8026.36|8026.36|0
1653647000000|2022-05-27 10:23:20|8025.23|8025.23|8025.32|8025.32|8025.32|8025.32|8025.23|8025.23|0
1653647010000|2022-05-27 10:23:30|8026.45|8026.45|8027.54|8027.54|8027.58|8027.58|8026.45|8026.45|0
1653647030000|2022-05-27 10:23:50|8026.41|8026.41|8026.39|8026.39|8026.41|8026.41|8026.39|8026.39|0
1653647040000|2022-05-27 10:24:00|8027.52|8027.52|8028.08|8028.08|8028.08|8028.08|8026.39|8026.39|0
1653647050000|2022-05-27 10:24:10|8026.96|8026.96|8026.96|8026.96|8026.96|8026.96|8026.96|8026.96|0
1653647080000|2022-05-27 10:24:40|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|0
1653647090000|2022-05-27 10:24:50|8027.81|8027.81|8027.84|8027.84|8027.84|8027.84|8027.81|8027.81|0
1653647100000|2022-05-27 10:25:00|8028.97|8028.97|8027.84|8027.84|8028.97|8028.97|8027.84|8027.84|0
1653647110000|2022-05-27 10:25:10|8027.27|8027.27|8026.7|8026.7|8027.27|8027.27|8026.7|8026.7|0
1653647120000|2022-05-27 10:25:20|8026.76|8026.76|8026.48|8026.48|8026.76|8026.76|8026.48|8026.48|0
1653647140000|2022-05-27 10:25:40|8027.04|8027.04|8027.04|8027.04|8028.17|8028.17|8027.04|8027.04|0
1653647150000|2022-05-27 10:25:50|8025.92|8025.92|8025.92|8025.92|8025.92|8025.92|8025.92|8025.92|0
1653647160000|2022-05-27 10:26:00|8028.17|8028.17|8029.87|8029.87|8029.87|8029.87|8028.17|8028.17|0
1653647170000|2022-05-27 10:26:10|8029.58|8029.58|8026.76|8026.76|8029.58|8029.58|8026.76|8026.76|0
1653647180000|2022-05-27 10:26:20|8027.89|8027.89|8027.82|8027.82|8027.89|8027.89|8027.82|8027.82|0
1653647190000|2022-05-27 10:26:30|8028.39|8028.39|8028.39|8028.39|8028.39|8028.39|8028.39|8028.39|0
1653647200000|2022-05-27 10:26:40|8027.26|8027.26|8025.56|8025.56|8027.26|8027.26|8025.56|8025.56|0
1653647210000|2022-05-27 10:26:50|8024.43|8024.43|8023.3|8023.3|8024.43|8024.43|8023.3|8023.3|0
1653647220000|2022-05-27 10:27:00|8025.56|8025.56|8025.56|8025.56|8025.56|8025.56|8025.56|8025.56|0
1653647230000|2022-05-27 10:27:10|8024.43|8024.43|8023.02|8023.02|8024.43|8024.43|8023.02|8023.02|0
1653647240000|2022-05-27 10:27:20|8021.89|8021.89|8015.7|8015.7|8021.89|8021.89|8015.7|8015.7|0
1653647250000|2022-05-27 10:27:30|8016.83|8016.83|8016.83|8016.83|8016.83|8016.83|8016.83|8016.83|0
1653647260000|2022-05-27 10:27:40|8017.12|8017.12|8017.12|8017.12|8017.12|8017.12|8017.12|8017.12|0
1653647270000|2022-05-27 10:27:50|8018.25|8018.25|8018.25|8018.25|8019.37|8019.37|8018.25|8018.25|0
1653647280000|2022-05-27 10:28:00|8017.96|8017.96|8019.02|8019.02|8019.02|8019.02|8016.76|8016.76|0
1653647290000|2022-05-27 10:28:10|8017.89|8017.89|8018.17|8018.17|8018.17|8018.17|8017.89|8017.89|0
1653647300000|2022-05-27 10:28:20|8020.43|8020.43|8020.43|8020.43|8020.43|8020.43|8020.43|8020.43|0
1653647310000|2022-05-27 10:28:30|8020.42|8020.42|8020.42|8020.42|8020.42|8020.42|8020.42|8020.42|0
1653647330000|2022-05-27 10:28:50|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|0
1653647340000|2022-05-27 10:29:00|8023.81|8023.81|8023.81|8023.81|8023.81|8023.81|8023.81|8023.81|0
1653647350000|2022-05-27 10:29:10|8024.09|8024.09|8025.22|8025.22|8025.22|8025.22|8024.09|8024.09|0
1653647360000|2022-05-27 10:29:20|8025.51|8025.51|8026.63|8026.63|8026.63|8026.63|8025.51|8025.51|0
1653647370000|2022-05-27 10:29:30|8025.51|8025.51|8023.81|8023.81|8026.07|8026.07|8023.81|8023.81|0
1653647380000|2022-05-27 10:29:40|8023.25|8023.25|8020.99|8020.99|8023.25|8023.25|8020.99|8020.99|0
1653647390000|2022-05-27 10:29:50|8022.12|8022.12|8024.38|8024.38|8024.38|8024.38|8022.12|8022.12|0
1653647410000|2022-05-27 10:30:10|8023.81|8023.81|8023.81|8023.81|8023.81|8023.81|8023.81|8023.81|0
1653647420000|2022-05-27 10:30:20|8023.77|8023.77|8023.77|8023.77|8023.77|8023.77|8023.77|8023.77|0
1653647440000|2022-05-27 10:30:40|8024.9|8024.9|8022.08|8022.08|8024.9|8024.9|8022.08|8022.08|0
1653647450000|2022-05-27 10:30:50|8021.79|8021.79|8021.79|8021.79|8021.79|8021.79|8021.79|8021.79|0
1653647470000|2022-05-27 10:31:10|8021.75|8021.75|8021.75|8021.75|8021.75|8021.75|8021.75|8021.75|0
1653647480000|2022-05-27 10:31:20|8019.77|8019.77|8019.21|8019.21|8020.34|8020.34|8019.21|8019.21|0
1653647490000|2022-05-27 10:31:30|8020.34|8020.34|8020.34|8020.34|8022.6|8022.6|8020.34|8020.34|0
1653647500000|2022-05-27 10:31:40|8020.62|8020.62|8020.62|8020.62|8020.62|8020.62|8020.62|8020.62|0
1653647510000|2022-05-27 10:31:50|8020.54|8020.54|8019.68|8019.68|8020.54|8020.54|8019.68|8019.68|0
1653647540000|2022-05-27 10:32:20|8020.24|8020.24|8020.24|8020.24|8020.24|8020.24|8020.24|8020.24|0
1653647550000|2022-05-27 10:32:30|8019.68|8019.68|8018.55|8018.55|8019.68|8019.68|8018.55|8018.55|0
1653647560000|2022-05-27 10:32:40|8018.83|8018.83|8018.83|8018.83|8018.83|8018.83|8018.83|8018.83|0
1653647570000|2022-05-27 10:32:50|8017.7|8017.7|8016.29|8016.29|8017.7|8017.7|8016.29|8016.29|0
1653647580000|2022-05-27 10:33:00|8015.72|8015.72|8015.16|8015.16|8015.72|8015.72|8015.16|8015.16|0
1653647600000|2022-05-27 10:33:20|8016.29|8016.29|8013.1|8013.1|8016.29|8016.29|8013.1|8013.1|0
1653647610000|2022-05-27 10:33:30|8013.04|8013.04|8014.23|8014.23|8014.23|8014.23|8013.04|8013.04|0
1653647620000|2022-05-27 10:33:40|8013.94|8013.94|8013.94|8013.94|8013.94|8013.94|8013.94|8013.94|0
1653647640000|2022-05-27 10:34:00|8014.51|8014.51|8015.64|8015.64|8015.64|8015.64|8014.51|8014.51|0
1653647650000|2022-05-27 10:34:10|8014.79|8014.79|8013.66|8013.66|8014.79|8014.79|8013.66|8013.66|0
1653647660000|2022-05-27 10:34:20|8014.79|8014.79|8014.79|8014.79|8014.79|8014.79|8014.79|8014.79|0
1653647670000|2022-05-27 10:34:30|8015.92|8015.92|8015.92|8015.92|8015.92|8015.92|8015.92|8015.92|0
1653647680000|2022-05-27 10:34:40|8015.86|8015.86|8015.84|8015.84|8015.86|8015.86|8015.84|8015.84|0
1653647690000|2022-05-27 10:34:50|8014.71|8014.71|8014.7|8014.7|8014.71|8014.71|8014.66|8014.66|0
1653647700000|2022-05-27 10:35:00|8014.42|8014.42|8015.55|8015.55|8015.55|8015.55|8014.42|8014.42|0
1653647710000|2022-05-27 10:35:10|8015.56|8015.56|8015.56|8015.56|8015.56|8015.56|8015.56|8015.56|0
1653647720000|2022-05-27 10:35:20|8015.85|8015.85|8017.02|8017.02|8017.02|8017.02|8015.85|8015.85|0
1653647750000|2022-05-27 10:35:50|8017.03|8017.03|8018.73|8018.73|8018.73|8018.73|8017.03|8017.03|0
1653647760000|2022-05-27 10:36:00|8017.04|8017.04|8017.04|8017.04|8017.04|8017.04|8017.04|8017.04|0
1653647770000|2022-05-27 10:36:10|8016.75|8016.75|8014.21|8014.21|8016.75|8016.75|8014.21|8014.21|0
1653647780000|2022-05-27 10:36:20|8014.18|8014.18|8015.31|8015.31|8015.31|8015.31|8014.18|8014.18|0
1653647790000|2022-05-27 10:36:30|8014.18|8014.18|8014.11|8014.11|8014.18|8014.18|8014.11|8014.11|0
1653647800000|2022-05-27 10:36:40|8012.69|8012.69|8014.67|8014.67|8014.67|8014.67|8011.57|8011.57|0
1653647810000|2022-05-27 10:36:50|8014.11|8014.11|8011.28|8011.28|8014.11|8014.11|8011.28|8011.28|0
1653647820000|2022-05-27 10:37:00|8010.72|8010.72|8009.57|8009.57|8010.72|8010.72|8009.57|8009.57|0
1653647840000|2022-05-27 10:37:20|8010.7|8010.7|8010.97|8010.97|8010.98|8010.98|8010.7|8010.7|0
1653647850000|2022-05-27 10:37:30|8009.84|8009.84|8009.84|8009.84|8009.84|8009.84|8009.84|8009.84|0
1653647870000|2022-05-27 10:37:50|8008.71|8008.71|8010.97|8010.97|8010.97|8010.97|8008.71|8008.71|0
1653647890000|2022-05-27 10:38:10|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|8010.97|8010.97|0
1653647910000|2022-05-27 10:38:30|8013.23|8013.23|8010.97|8010.97|8013.23|8013.23|8010.97|8010.97|0
1653647920000|2022-05-27 10:38:40|8010.93|8010.93|8010.96|8010.96|8010.96|8010.96|8010.93|8010.93|0
1653647930000|2022-05-27 10:38:50|8011.24|8011.24|8011.22|8011.22|8011.24|8011.24|8011.22|8011.22|0
1653647940000|2022-05-27 10:39:00|8011.5|8011.5|8013.48|8013.48|8013.76|8013.76|8011.5|8011.5|0
1653647950000|2022-05-27 10:39:10|8012.35|8012.35|8012.35|8012.35|8012.35|8012.35|8012.35|8012.35|0
1653647960000|2022-05-27 10:39:20|8012.06|8012.06|8012.06|8012.06|8012.06|8012.06|8012.06|8012.06|0
1653647970000|2022-05-27 10:39:30|8012.63|8012.63|8012.94|8012.94|8014.07|8014.07|8012.63|8012.63|0
1653647980000|2022-05-27 10:39:40|8011.81|8011.81|8011.24|8011.24|8011.81|8011.81|8011.24|8011.24|0
1653647990000|2022-05-27 10:39:50|8009.83|8009.83|8010.11|8010.11|8010.96|8010.96|8009.83|8009.83|0
1653648000000|2022-05-27 10:40:00|8010.39|8010.39|8010.39|8010.39|8010.39|8010.39|8010.39|8010.39|0
1653648010000|2022-05-27 10:40:10|8009.26|8009.26|8008.47|8008.47|8009.26|8009.26|8008.41|8008.41|0
1653648020000|2022-05-27 10:40:20|8008.45|8008.45|8008.73|8008.73|8008.73|8008.73|8008.45|8008.45|0
1653648030000|2022-05-27 10:40:30|8008.45|8008.45|8009.01|8009.01|8009.01|8009.01|8008.44|8008.44|0
1653648040000|2022-05-27 10:40:40|8010.42|8010.42|8010.42|8010.42|8010.42|8010.42|8010.42|8010.42|0
1653648050000|2022-05-27 10:40:50|8010.7|8010.7|8011.86|8011.86|8011.86|8011.86|8010.7|8010.7|0
1653648060000|2022-05-27 10:41:00|8012.99|8012.99|8016.97|8016.97|8016.97|8016.97|8012.99|8012.99|0
1653648070000|2022-05-27 10:41:10|8016.9|8016.9|8016.62|8016.62|8016.9|8016.9|8015.21|8015.21|0
1653648080000|2022-05-27 10:41:20|8016.6|8016.6|8016.6|8016.6|8016.6|8016.6|8016.6|8016.6|0
1653648090000|2022-05-27 10:41:30|8018.86|8018.86|8018.9|8018.9|8020.03|8020.03|8018.86|8018.86|0
1653648110000|2022-05-27 10:41:50|8018.87|8018.87|8018.9|8018.9|8018.9|8018.9|8018.87|8018.87|0
1653648120000|2022-05-27 10:42:00|8018.88|8018.88|8018.88|8018.88|8018.88|8018.88|8018.88|8018.88|0
1653648130000|2022-05-27 10:42:10|8019.45|8019.45|8019.73|8019.73|8019.73|8019.73|8019.45|8019.45|0
1653648150000|2022-05-27 10:42:30|8019.45|8019.45|8021.14|8021.14|8021.14|8021.14|8019.45|8019.45|0
1653648160000|2022-05-27 10:42:40|8020.01|8020.01|8018.88|8018.88|8020.01|8020.01|8018.88|8018.88|0
1653648180000|2022-05-27 10:43:00|8020.01|8020.01|8019.17|8019.17|8021.42|8021.42|8019.17|8019.17|0
1653648190000|2022-05-27 10:43:10|8018.88|8018.88|8016.87|8016.87|8020.3|8020.3|8016.87|8016.87|0
1653648200000|2022-05-27 10:43:20|8016.58|8016.58|8017.35|8017.35|8017.43|8017.43|8016.3|8016.3|0
1653648210000|2022-05-27 10:43:30|8018.76|8018.76|8018.76|8018.76|8018.76|8018.76|8018.76|8018.76|0
1653648230000|2022-05-27 10:43:50|8017.63|8017.63|8015.65|8015.65|8017.63|8017.63|8015.65|8015.65|0
1653648250000|2022-05-27 10:44:10|8016.78|8016.78|8015.93|8015.93|8016.78|8016.78|8015.65|8015.65|0
1653648260000|2022-05-27 10:44:20|8014.81|8014.81|8014.81|8014.81|8014.81|8014.81|8014.81|8014.81|0
1653648270000|2022-05-27 10:44:30|8014.24|8014.24|8013.94|8013.94|8014.24|8014.24|8013.94|8013.94|0
1653648280000|2022-05-27 10:44:40|8013.38|8013.38|8013.38|8013.38|8013.38|8013.38|8013.38|8013.38|0
1653648290000|2022-05-27 10:44:50|8013.34|8013.34|8014.46|8014.46|8014.46|8014.46|8013.34|8013.34|0
1653648300000|2022-05-27 10:45:00|8014.49|8014.49|8014.49|8014.49|8014.49|8014.49|8014.49|8014.49|0
1653648310000|2022-05-27 10:45:10|8014.45|8014.45|8013.3|8013.3|8014.45|8014.45|8013.3|8013.3|0
1653648320000|2022-05-27 10:45:20|8013.29|8013.29|8013.25|8013.25|8013.29|8013.29|8013.25|8013.25|0
1653648340000|2022-05-27 10:45:40|8012.97|8012.97|8012.4|8012.4|8012.97|8012.97|8012.4|8012.4|0
1653648350000|2022-05-27 10:45:50|8011.27|8011.27|8010.15|8010.15|8011.56|8011.56|8010.15|8010.15|0
1653648360000|2022-05-27 10:46:00|8010.16|8010.16|8011.33|8011.33|8011.33|8011.33|8010.16|8010.16|0
1653648370000|2022-05-27 10:46:10|8011.96|8011.96|8011.39|8011.39|8012.24|8012.24|8011.11|8011.11|0
1653648380000|2022-05-27 10:46:20|8011.96|8011.96|8009.42|8009.42|8011.96|8011.96|8009.13|8009.13|0
1653648390000|2022-05-27 10:46:30|8008.29|8008.29|8009.15|8009.15|8009.15|8009.15|8008|8008|0
1653648400000|2022-05-27 10:46:40|8008.87|8008.87|8008.87|8008.87|8008.87|8008.87|8008.87|8008.87|0
1653648410000|2022-05-27 10:46:50|8008.59|8008.59|8008.88|8008.88|8008.88|8008.88|8008.59|8008.59|0
1653648420000|2022-05-27 10:47:00|8010.01|8010.01|8008.32|8008.32|8010.01|8010.01|8008.32|8008.32|0
1653648440000|2022-05-27 10:47:20|8008.04|8008.04|8004.87|8004.87|8008.04|8008.04|8004.87|8004.87|0
1653648450000|2022-05-27 10:47:30|8004.58|8004.58|8004.58|8004.58|8004.58|8004.58|8004.58|8004.58|0
1653648460000|2022-05-27 10:47:40|8004.62|8004.62|8003.5|8003.5|8004.91|8004.91|8003.5|8003.5|0
1653648470000|2022-05-27 10:47:50|8003.44|8003.44|8001.47|8001.47|8003.44|8003.44|8001.46|8001.46|0
1653648480000|2022-05-27 10:48:00|8001.45|8001.45|8001.71|8001.71|8001.73|8001.73|8001.45|8001.45|0
1653648510000|2022-05-27 10:48:30|8001.68|8001.68|8001.64|8001.64|8001.68|8001.68|8001.64|8001.64|0
1653648520000|2022-05-27 10:48:40|8001.07|8001.07|7999.38|7999.38|8001.07|8001.07|7999.38|7999.38|0
1653648530000|2022-05-27 10:48:50|8001.64|8001.64|8001.64|8001.64|8001.64|8001.64|8000.79|8000.79|0
1653648540000|2022-05-27 10:49:00|8001.57|8001.57|8001.29|8001.29|8001.57|8001.57|8001.29|8001.29|0
1653648550000|2022-05-27 10:49:10|8001.35|8001.35|8001.35|8001.35|8001.35|8001.35|8001.35|8001.35|0
1653648560000|2022-05-27 10:49:20|8001.06|8001.06|7999.93|7999.93|8001.06|8001.06|7999.93|7999.93|0
1653648570000|2022-05-27 10:49:30|7999.95|7999.95|7999.87|7999.87|7999.97|7999.97|7999.87|7999.87|0
1653648580000|2022-05-27 10:49:40|8000.16|8000.16|8003|8003|8003|8003|8000.16|8000.16|0
1653648590000|2022-05-27 10:49:50|8004.12|8004.12|8004.12|8004.12|8004.12|8004.12|8004.12|8004.12|0
1653648600000|2022-05-27 10:50:00|8004.14|8004.14|8005.83|8005.83|8005.83|8005.83|8004.14|8004.14|0
1653648610000|2022-05-27 10:50:10|8004.7|8004.7|8004.73|8004.73|8004.73|8004.73|8004.7|8004.7|0
1653648620000|2022-05-27 10:50:20|8004.72|8004.72|8005.88|8005.88|8005.88|8005.88|8004.71|8004.71|0
1653648640000|2022-05-27 10:50:40|8004.75|8004.75|8004.18|8004.18|8005.88|8005.88|8004.18|8004.18|0
1653648650000|2022-05-27 10:50:50|8005.31|8005.31|8005.31|8005.31|8005.31|8005.31|8005.31|8005.31|0
1653648660000|2022-05-27 10:51:00|8005.23|8005.23|8005.23|8005.23|8005.23|8005.23|8005.23|8005.23|0
1653648670000|2022-05-27 10:51:10|8006.36|8006.36|8009.23|8009.23|8009.23|8009.23|8006.36|8006.36|0
1653648680000|2022-05-27 10:51:20|8009.3|8009.3|8009.95|8009.95|8009.95|8009.95|8009.28|8009.28|0
1653648690000|2022-05-27 10:51:30|8009.99|8009.99|8009.7|8009.7|8009.99|8009.99|8009.7|8009.7|0
1653648700000|2022-05-27 10:51:40|8009.14|8009.14|8009.14|8009.14|8009.14|8009.14|8009.14|8009.14|0
1653648710000|2022-05-27 10:51:50|8008.85|8008.85|8004.61|8004.61|8008.85|8008.85|8004.61|8004.61|0
1653648720000|2022-05-27 10:52:00|8005.18|8005.18|8004.9|8004.9|8005.18|8005.18|8004.9|8004.9|0
1653648730000|2022-05-27 10:52:10|8005.18|8005.18|8005.18|8005.18|8005.18|8005.18|8005.18|8005.18|0
1653648740000|2022-05-27 10:52:20|8005.19|8005.19|8005.21|8005.21|8005.21|8005.21|8005.19|8005.19|0
1653648750000|2022-05-27 10:52:30|8005.22|8005.22|8006.32|8006.32|8006.63|8006.63|8005.22|8005.22|0
1653648760000|2022-05-27 10:52:40|8005.19|8005.19|8001.7|8001.7|8005.19|8005.19|8001.17|8001.17|0
1653648770000|2022-05-27 10:52:50|8001.98|8001.98|8002.26|8002.26|8003.39|8003.39|8001.98|8001.98|0
1653648780000|2022-05-27 10:53:00|8002.21|8002.21|8004.47|8004.47|8004.47|8004.47|8002.21|8002.21|0
1653648790000|2022-05-27 10:53:10|8005.32|8005.32|8005.32|8005.32|8005.32|8005.32|8005.32|8005.32|0
1653648800000|2022-05-27 10:53:20|8005.61|8005.61|8006.73|8006.73|8006.73|8006.73|8005.61|8005.61|0
1653648810000|2022-05-27 10:53:30|8006.71|8006.71|8007.85|8007.85|8007.85|8007.85|8006.71|8006.71|0
1653648820000|2022-05-27 10:53:40|8008.42|8008.42|8008.13|8008.13|8008.42|8008.42|8008.13|8008.13|0
1653648830000|2022-05-27 10:53:50|8008.42|8008.42|8005.03|8005.03|8008.42|8008.42|8005.03|8005.03|0
1653648840000|2022-05-27 10:54:00|8005.59|8005.59|8006.69|8006.69|8006.69|8006.69|8004.72|8004.72|0
1653648850000|2022-05-27 10:54:10|8007.26|8007.26|8007.26|8007.26|8007.26|8007.26|8007.26|8007.26|0
1653648860000|2022-05-27 10:54:20|8008.39|8008.39|8007.26|8007.26|8008.39|8008.39|8006.98|8006.98|0
1653648870000|2022-05-27 10:54:30|8007.54|8007.54|8005.29|8005.29|8007.54|8007.54|8005|8005|0
1653648880000|2022-05-27 10:54:40|8005.57|8005.57|8005.57|8005.57|8005.57|8005.57|8005.57|8005.57|0
1653648890000|2022-05-27 10:54:50|8005.85|8005.85|8006.98|8006.98|8006.98|8006.98|8005.29|8005.29|0
1653648900000|2022-05-27 10:55:00|8007.02|8007.02|8009.57|8009.57|8010.7|8010.7|8007.02|8007.02|0
1653648910000|2022-05-27 10:55:10|8010.42|8010.42|8010.42|8010.42|8011.55|8011.55|8010.42|8010.42|0
1653648920000|2022-05-27 10:55:20|8011.55|8011.55|8010.7|8010.7|8012.11|8012.11|8010.42|8010.42|0
1653648930000|2022-05-27 10:55:30|8010.64|8010.64|8009.79|8009.79|8010.64|8010.64|8009.79|8009.79|0
1653648940000|2022-05-27 10:55:40|8010.92|8010.92|8011.2|8011.2|8011.2|8011.2|8009.79|8009.79|0
1653648950000|2022-05-27 10:55:50|8011.23|8011.23|8011.8|8011.8|8011.8|8011.8|8011.23|8011.23|0
1653648960000|2022-05-27 10:56:00|8012.92|8012.92|8015.97|8015.97|8016.03|8016.03|8012.92|8012.92|0
1653648970000|2022-05-27 10:56:10|8014.56|8014.56|8011.74|8011.74|8014.56|8014.56|8011.74|8011.74|0
1653648980000|2022-05-27 10:56:20|8011.17|8011.17|8008.91|8008.91|8011.17|8011.17|8008.91|8008.91|0
1653648990000|2022-05-27 10:56:30|8010.04|8010.04|8009.76|8009.76|8010.32|8010.32|8009.76|8009.76|0
1653649000000|2022-05-27 10:56:40|8009.47|8009.47|8006.93|8006.93|8010.6|8010.6|8006.93|8006.93|0
1653649010000|2022-05-27 10:56:50|8005.8|8005.8|8005.8|8005.8|8005.8|8005.8|8005.8|8005.8|0
1653649020000|2022-05-27 10:57:00|8004.67|8004.67|8008.65|8008.65|8008.65|8008.65|8004.67|8004.67|0
1653649030000|2022-05-27 10:57:10|8010.06|8010.06|8005.23|8005.23|8010.06|8010.06|8005.23|8005.23|0
1653649040000|2022-05-27 10:57:20|8005.8|8005.8|8005.52|8005.52|8008.34|8008.34|8005.52|8005.52|0
1653649050000|2022-05-27 10:57:30|8005.23|8005.23|8006.08|8006.08|8006.36|8006.36|8005.23|8005.23|0
1653649060000|2022-05-27 10:57:40|8006.12|8006.12|8003.86|8003.86|8006.12|8006.12|8003.58|8003.58|0
1653649070000|2022-05-27 10:57:50|8003.76|8003.76|8005.15|8005.15|8005.15|8005.15|8003.73|8003.73|0
1653649080000|2022-05-27 10:58:00|8005.43|8005.43|8009.1|8009.1|8009.1|8009.1|8005.43|8005.43|0
1653649090000|2022-05-27 10:58:10|8007.97|8007.97|8009.1|8009.1|8009.1|8009.1|8007.97|8007.97|0
1653649100000|2022-05-27 10:58:20|8009.95|8009.95|8009.95|8009.95|8009.95|8009.95|8009.95|8009.95|0
1653649110000|2022-05-27 10:58:30|8012.21|8012.21|8011.61|8011.61|8012.21|8012.21|8011.08|8011.08|0
1653649130000|2022-05-27 10:58:50|8011.94|8011.94|8011.94|8011.94|8011.94|8011.94|8011.94|8011.94|0
1653649140000|2022-05-27 10:59:00|8013.06|8013.06|8013.28|8013.28|8013.35|8013.35|8013.06|8013.06|0
1653649150000|2022-05-27 10:59:10|8014.41|8014.41|8013.28|8013.28|8014.41|8014.41|8013.28|8013.28|0
1653649160000|2022-05-27 10:59:20|8014.41|8014.41|8013.6|8013.6|8014.41|8014.41|8013.28|8013.28|0
1653649170000|2022-05-27 10:59:30|8014.73|8014.73|8018.58|8018.58|8018.58|8018.58|8014.73|8014.73|0
1653649180000|2022-05-27 10:59:40|8019.14|8019.14|8018.58|8018.58|8019.14|8019.14|8018.58|8018.58|0
1653649190000|2022-05-27 10:59:50|8017.45|8017.45|8023.12|8023.12|8023.12|8023.12|8017.45|8017.45|0
1653649200000|2022-05-27 11:00:00|8021.99|8021.99|8020.29|8020.29|8021.99|8021.99|8020.29|8020.29|0
1653649210000|2022-05-27 11:00:10|8021.42|8021.42|8017.75|8017.75|8021.46|8021.46|8017.75|8017.75|0
1653649220000|2022-05-27 11:00:20|8018.88|8018.88|8020.29|8020.29|8020.29|8020.29|8018.03|8018.03|0
1653649230000|2022-05-27 11:00:30|8021.99|8021.99|8023.14|8023.14|8024.27|8024.27|8021.99|8021.99|0
1653649240000|2022-05-27 11:00:40|8022.86|8022.86|8019.47|8019.47|8022.86|8022.86|8019.47|8019.47|0
1653649250000|2022-05-27 11:00:50|8020.6|8020.6|8022.29|8022.29|8022.29|8022.29|8020.6|8020.6|0
1653649260000|2022-05-27 11:01:00|8022.86|8022.86|8020.6|8020.6|8022.86|8022.86|8020.6|8020.6|0
1653649270000|2022-05-27 11:01:10|8021.73|8021.73|8021.73|8021.73|8021.73|8021.73|8021.73|8021.73|0
1653649280000|2022-05-27 11:01:20|8021.16|8021.16|8022.29|8022.29|8022.29|8022.29|8021.16|8021.16|0
1653649290000|2022-05-27 11:01:30|8023.42|8023.42|8025.68|8025.68|8025.68|8025.68|8023.42|8023.42|0
1653649300000|2022-05-27 11:01:40|8027.1|8027.1|8030.44|8030.44|8030.44|8030.44|8027.1|8027.1|0
1653649310000|2022-05-27 11:01:50|8028.46|8028.46|8025.92|8025.92|8028.46|8028.46|8025.63|8025.63|0
1653649320000|2022-05-27 11:02:00|8024.79|8024.79|8024.8|8024.8|8025.36|8025.36|8023.66|8023.66|0
1653649330000|2022-05-27 11:02:10|8024.79|8024.79|8023.09|8023.09|8024.79|8024.79|8023.09|8023.09|0
1653649340000|2022-05-27 11:02:20|8022.24|8022.24|8021.96|8021.96|8022.24|8022.24|8018|8018|0
1653649350000|2022-05-27 11:02:30|8022.24|8022.24|8022.81|8022.81|8022.81|8022.81|8022.24|8022.24|0
1653649360000|2022-05-27 11:02:40|8022.24|8022.24|8022.24|8022.24|8022.24|8022.24|8022.24|8022.24|0
1653649370000|2022-05-27 11:02:50|8024.5|8024.5|8024.5|8024.5|8024.5|8024.5|8024.5|8024.5|0
1653649380000|2022-05-27 11:03:00|8025.07|8025.07|8028.17|8028.17|8028.17|8028.17|8025.07|8025.07|0
1653649390000|2022-05-27 11:03:10|8030.43|8030.43|8030.43|8030.43|8030.43|8030.43|8030.43|8030.43|0
1653649400000|2022-05-27 11:03:20|8027.05|8027.05|8027|8027|8027.05|8027.05|8026.99|8026.99|0
1653649410000|2022-05-27 11:03:30|8028.13|8028.13|8029.61|8029.61|8029.61|8029.61|8028.13|8028.13|0
1653649420000|2022-05-27 11:03:40|8030.74|8030.74|8031.34|8031.34|8031.34|8031.34|8030.74|8030.74|0
1653649430000|2022-05-27 11:03:50|8032.47|8032.47|8036.15|8036.15|8036.15|8036.15|8032.47|8032.47|0
1653649440000|2022-05-27 11:04:00|8036.17|8036.17|8035.05|8035.05|8036.17|8036.17|8035.05|8035.05|0
1653649460000|2022-05-27 11:04:20|8036.17|8036.17|8035.05|8035.05|8036.17|8036.17|8035.05|8035.05|0
1653649470000|2022-05-27 11:04:30|8033.92|8033.92|8034.48|8034.48|8035.05|8035.05|8033.92|8033.92|0
1653649480000|2022-05-27 11:04:40|8035.05|8035.05|8037.29|8037.29|8037.31|8037.31|8035.05|8035.05|0
1653649490000|2022-05-27 11:04:50|8037.86|8037.86|8036.76|8036.76|8040.12|8040.12|8036.76|8036.76|0
1653649500000|2022-05-27 11:05:00|8035.63|8035.63|8034.78|8034.78|8035.63|8035.63|8032.52|8032.52|0
1653649510000|2022-05-27 11:05:10|8035.91|8035.91|8034.78|8034.78|8035.91|8035.91|8034.78|8034.78|0
1653649520000|2022-05-27 11:05:20|8033.93|8033.93|8033.93|8033.93|8033.93|8033.93|8033.93|8033.93|0
1653649530000|2022-05-27 11:05:30|8035.06|8035.06|8034.82|8034.82|8035.34|8035.34|8034.78|8034.78|0
1653649540000|2022-05-27 11:05:40|8035.95|8035.95|8037.36|8037.36|8037.36|8037.36|8035.95|8035.95|0
1653649550000|2022-05-27 11:05:50|8037.08|8037.08|8037.08|8037.08|8037.08|8037.08|8037.08|8037.08|0
1653649560000|2022-05-27 11:06:00|8035.95|8035.95|8035.95|8035.95|8035.95|8035.95|8035.95|8035.95|0
1653649570000|2022-05-27 11:06:10|8037.08|8037.08|8035.66|8035.66|8037.08|8037.08|8035.66|8035.66|0
1653649580000|2022-05-27 11:06:20|8036.51|8036.51|8037.64|8037.64|8037.64|8037.64|8036.51|8036.51|0
1653649590000|2022-05-27 11:06:30|8038.77|8038.77|8041.45|8041.45|8041.45|8041.45|8038.77|8038.77|0
1653649600000|2022-05-27 11:06:40|8041.52|8041.52|8040.11|8040.11|8043.78|8043.78|8040.11|8040.11|0
1653649610000|2022-05-27 11:06:50|8040.16|8040.16|8040.73|8040.73|8041.01|8041.01|8040.16|8040.16|0
1653649620000|2022-05-27 11:07:00|8040.44|8040.44|8038.18|8038.18|8040.44|8040.44|8038.18|8038.18|0
1653649630000|2022-05-27 11:07:10|8036.21|8036.21|8037.33|8037.33|8037.33|8037.33|8033.95|8033.95|0
1653649640000|2022-05-27 11:07:20|8035.92|8035.92|8037.9|8037.9|8037.9|8037.9|8035.64|8035.64|0
1653649650000|2022-05-27 11:07:30|8036.77|8036.77|8037.6|8037.6|8037.6|8037.6|8036.19|8036.19|0
1653649660000|2022-05-27 11:07:40|8038.73|8038.73|8039.86|8039.86|8039.86|8039.86|8038.73|8038.73|0
1653649670000|2022-05-27 11:07:50|8038.73|8038.73|8039.86|8039.86|8039.86|8039.86|8038.73|8038.73|0
1653649680000|2022-05-27 11:08:00|8038.73|8038.73|8038.73|8038.73|8038.73|8038.73|8038.73|8038.73|0
1653649690000|2022-05-27 11:08:10|8039.02|8039.02|8039.02|8039.02|8039.02|8039.02|8039.02|8039.02|0
1653649700000|2022-05-27 11:08:20|8038.95|8038.95|8038.95|8038.95|8038.95|8038.95|8038.95|8038.95|0
1653649710000|2022-05-27 11:08:30|8040.08|8040.08|8041.2|8041.2|8041.2|8041.2|8040.08|8040.08|0
1653649720000|2022-05-27 11:08:40|8042.33|8042.33|8042.33|8042.33|8042.33|8042.33|8042.33|8042.33|0
1653649730000|2022-05-27 11:08:50|8041.2|8041.2|8037.25|8037.25|8041.2|8041.2|8037.25|8037.25|0
1653649740000|2022-05-27 11:09:00|8037.27|8037.27|8038.39|8038.39|8038.39|8038.39|8037.26|8037.26|0
1653649750000|2022-05-27 11:09:10|8038.95|8038.95|8037.83|8037.83|8040.08|8040.08|8037.83|8037.83|0
1653649760000|2022-05-27 11:09:20|8040.08|8040.08|8039.8|8039.8|8040.08|8040.08|8039.8|8039.8|0
1653649770000|2022-05-27 11:09:30|8040.93|8040.93|8040.93|8040.93|8040.93|8040.93|8040.93|8040.93|0
1653649780000|2022-05-27 11:09:40|8041.5|8041.5|8041.5|8041.5|8041.5|8041.5|8041.5|8041.5|0
1653649790000|2022-05-27 11:09:50|8041.78|8041.78|8041.78|8041.78|8041.78|8041.78|8041.78|8041.78|0
1653649800000|2022-05-27 11:10:00|8042.91|8042.91|8042.91|8042.91|8042.91|8042.91|8042.91|8042.91|0
1653649810000|2022-05-27 11:10:10|8042.85|8042.85|8042.29|8042.29|8042.85|8042.85|8041.72|8041.72|0
1653649820000|2022-05-27 11:10:20|8043.42|8043.42|8043.42|8043.42|8043.42|8043.42|8043.42|8043.42|0
1653649840000|2022-05-27 11:10:40|8044.55|8044.55|8044.55|8044.55|8044.55|8044.55|8044.55|8044.55|0
1653649850000|2022-05-27 11:10:50|8043.42|8043.42|8043.42|8043.42|8043.42|8043.42|8043.42|8043.42|0
1653649860000|2022-05-27 11:11:00|8044.55|8044.55|8043.39|8043.39|8044.55|8044.55|8043.39|8043.39|0
1653649870000|2022-05-27 11:11:10|8044.52|8044.52|8044.52|8044.52|8044.52|8044.52|8044.52|8044.52|0
1653649880000|2022-05-27 11:11:20|8044.55|8044.55|8045.11|8045.11|8045.11|8045.11|8044.55|8044.55|0
1653649890000|2022-05-27 11:11:30|8045.4|8045.4|8046.61|8046.61|8046.61|8046.61|8045.4|8045.4|0
1653649900000|2022-05-27 11:11:40|8045.48|8045.48|8045.48|8045.48|8045.48|8045.48|8045.48|8045.48|0
1653649920000|2022-05-27 11:12:00|8047.74|8047.74|8047.74|8047.74|8047.74|8047.74|8047.74|8047.74|0
1653649930000|2022-05-27 11:12:10|8046.61|8046.61|8047.18|8047.18|8047.18|8047.18|8046.61|8046.61|0
1653649940000|2022-05-27 11:12:20|8047.19|8047.19|8047.19|8047.19|8047.19|8047.19|8047.19|8047.19|0
1653649960000|2022-05-27 11:12:40|8046.9|8046.9|8046.41|8046.41|8046.9|8046.9|8046.34|8046.34|0
1653649970000|2022-05-27 11:12:50|8046.38|8046.38|8046.36|8046.36|8046.38|8046.38|8046.33|8046.33|0
1653649980000|2022-05-27 11:13:00|8046.35|8046.35|8048.04|8048.04|8048.04|8048.04|8046.35|8046.35|0
1653649990000|2022-05-27 11:13:10|8046.91|8046.91|8046.06|8046.06|8046.91|8046.91|8046.06|8046.06|0
1653650000000|2022-05-27 11:13:20|8044.94|8044.94|8044.94|8044.94|8044.94|8044.94|8044.94|8044.94|0
1653650010000|2022-05-27 11:13:30|8046.06|8046.06|8046.63|8046.63|8046.63|8046.63|8046.06|8046.06|0
1653650030000|2022-05-27 11:13:50|8045.5|8045.5|8045.5|8045.5|8045.5|8045.5|8045.5|8045.5|0
1653650040000|2022-05-27 11:14:00|8044.37|8044.37|8043.52|8043.52|8044.37|8044.37|8043.52|8043.52|0
1653650050000|2022-05-27 11:14:10|8042.39|8042.39|8041.81|8041.81|8042.39|8042.39|8041.81|8041.81|0
1653650060000|2022-05-27 11:14:20|8044.06|8044.06|8042.94|8042.94|8044.06|8044.06|8042.94|8042.94|0
1653650080000|2022-05-27 11:14:40|8044.06|8044.06|8045.48|8045.48|8045.48|8045.48|8044.06|8044.06|0
1653650090000|2022-05-27 11:14:50|8045.46|8045.46|8044.33|8044.33|8045.46|8045.46|8044.33|8044.33|0
1653650100000|2022-05-27 11:15:00|8044.89|8044.89|8043.2|8043.2|8044.89|8044.89|8043.2|8043.2|0
1653650120000|2022-05-27 11:15:20|8044.33|8044.33|8044.33|8044.33|8044.33|8044.33|8044.33|8044.33|0
1653650130000|2022-05-27 11:15:30|8043.2|8043.2|8043.2|8043.2|8043.2|8043.2|8043.2|8043.2|0
1653650150000|2022-05-27 11:15:50|8042.92|8042.92|8040.66|8040.66|8042.92|8042.92|8040.66|8040.66|0
1653650160000|2022-05-27 11:16:00|8040.73|8040.73|8040.71|8040.71|8040.73|8040.73|8040.71|8040.71|0
1653650170000|2022-05-27 11:16:10|8040.69|8040.69|8042.29|8042.29|8042.29|8042.29|8040.59|8040.59|0
1653650180000|2022-05-27 11:16:20|8042|8042|8042|8042|8042|8042|8042|8042|0
1653650190000|2022-05-27 11:16:30|8040.31|8040.31|8040.31|8040.31|8040.31|8040.31|8040.31|8040.31|0
1653650200000|2022-05-27 11:16:40|8040.25|8040.25|8040.25|8040.25|8040.25|8040.25|8040.25|8040.25|0
1653650220000|2022-05-27 11:17:00|8039.97|8039.97|8040.25|8040.25|8040.25|8040.25|8039.97|8039.97|0
1653650260000|2022-05-27 11:17:40|8040.53|8040.53|8040.53|8040.53|8040.53|8040.53|8040.53|8040.53|0
1653650270000|2022-05-27 11:17:50|8039.97|8039.97|8040.82|8040.82|8040.82|8040.82|8039.97|8039.97|0
1653650280000|2022-05-27 11:18:00|8040.25|8040.25|8040.25|8040.25|8040.25|8040.25|8040.25|8040.25|0
1653650290000|2022-05-27 11:18:10|8039.97|8039.97|8038.56|8038.56|8039.97|8039.97|8038.56|8038.56|0
1653650320000|2022-05-27 11:18:40|8038.55|8038.55|8038.55|8038.55|8038.55|8038.55|8038.55|8038.55|0
1653650330000|2022-05-27 11:18:50|8039.68|8039.68|8038.55|8038.55|8039.68|8039.68|8038.55|8038.55|0
1653650350000|2022-05-27 11:19:10|8038.53|8038.53|8038.55|8038.55|8038.55|8038.55|8038.52|8038.52|0
1653650360000|2022-05-27 11:19:20|8038.57|8038.57|8038.57|8038.57|8038.57|8038.57|8038.57|8038.57|0
1653650370000|2022-05-27 11:19:30|8038.59|8038.59|8038.64|8038.64|8038.64|8038.64|8038.59|8038.59|0
1653650380000|2022-05-27 11:19:40|8039.76|8039.76|8039.76|8039.76|8039.76|8039.76|8039.74|8039.74|0
1653650400000|2022-05-27 11:20:00|8037.51|8037.51|8035.29|8035.29|8037.51|8037.51|8035.29|8035.29|0
1653650410000|2022-05-27 11:20:10|8035.25|8035.25|8033.8|8033.8|8035.25|8035.25|8033.8|8033.8|0
1653650420000|2022-05-27 11:20:20|8033.24|8033.24|8032.95|8032.95|8033.24|8033.24|8032.95|8032.95|0
1653650430000|2022-05-27 11:20:30|8031.82|8031.82|8031.82|8031.82|8031.82|8031.82|8031.82|8031.82|0
1653650440000|2022-05-27 11:20:40|8030.7|8030.7|8030.7|8030.7|8030.7|8030.7|8030.7|8030.7|0
1653650450000|2022-05-27 11:20:50|8030.68|8030.68|8029.83|8029.83|8030.68|8030.68|8029.83|8029.83|0
1653650470000|2022-05-27 11:21:10|8030.4|8030.4|8032.94|8032.94|8032.94|8032.94|8030.4|8030.4|0
1653650480000|2022-05-27 11:21:20|8032.98|8032.98|8032.96|8032.96|8032.98|8032.98|8032.96|8032.96|0
1653650490000|2022-05-27 11:21:30|8033.24|8033.24|8033.24|8033.24|8033.24|8033.24|8033.24|8033.24|0
1653650500000|2022-05-27 11:21:40|8034.37|8034.37|8034.66|8034.66|8034.66|8034.66|8034.37|8034.37|0
1653650510000|2022-05-27 11:21:50|8034.37|8034.37|8034.37|8034.37|8034.37|8034.37|8034.37|8034.37|0
1653650520000|2022-05-27 11:22:00|8035.5|8035.5|8033.24|8033.24|8035.5|8035.5|8033.24|8033.24|0
1653650530000|2022-05-27 11:22:10|8032.11|8032.11|8030.42|8030.42|8032.11|8032.11|8030.42|8030.42|0
1653650550000|2022-05-27 11:22:30|8030.7|8030.7|8030.98|8030.98|8030.98|8030.98|8030.7|8030.7|0
1653650560000|2022-05-27 11:22:40|8031.27|8031.27|8031.25|8031.25|8031.27|8031.27|8031.25|8031.25|0
1653650570000|2022-05-27 11:22:50|8033.51|8033.51|8033.51|8033.51|8033.51|8033.51|8033.51|8033.51|0
1653650580000|2022-05-27 11:23:00|8033.23|8033.23|8031.81|8031.81|8033.23|8033.23|8031.81|8031.81|0
1653650590000|2022-05-27 11:23:10|8032.94|8032.94|8031.81|8031.81|8032.94|8032.94|8031.81|8031.81|0
1653650610000|2022-05-27 11:23:30|8034.64|8034.64|8047.37|8047.37|8047.37|8047.37|8034.64|8034.64|0
1653650620000|2022-05-27 11:23:40|8049.63|8049.63|8046.26|8046.26|8049.63|8049.63|8046.26|8046.26|0
1653650630000|2022-05-27 11:23:50|8046.23|8046.23|8046.15|8046.15|8046.23|8046.23|8046.15|8046.15|0
1653650650000|2022-05-27 11:24:10|8048.4|8048.4|8047.26|8047.26|8048.4|8048.4|8047.26|8047.26|0
1653650660000|2022-05-27 11:24:20|8047.29|8047.29|8047.29|8047.29|8047.29|8047.29|8047.29|8047.29|0
1653650670000|2022-05-27 11:24:30|8046.16|8046.16|8046.09|8046.09|8046.16|8046.16|8046.09|8046.09|0
1653650680000|2022-05-27 11:24:40|8045.52|8045.52|8045.52|8045.52|8045.52|8045.52|8045.52|8045.52|0
1653650690000|2022-05-27 11:24:50|8045.58|8045.58|8045.58|8045.58|8045.58|8045.58|8045.58|8045.58|0
1653650710000|2022-05-27 11:25:10|8045.6|8045.6|8045.04|8045.04|8045.6|8045.6|8045.04|8045.04|0
1653650720000|2022-05-27 11:25:20|8045.01|8045.01|8045.02|8045.02|8045.02|8045.02|8045.01|8045.01|0
1653650730000|2022-05-27 11:25:30|8045.01|8045.01|8042.43|8042.43|8045.01|8045.01|8042.43|8042.43|0
1653650750000|2022-05-27 11:25:50|8040.73|8040.73|8040.73|8040.73|8040.73|8040.73|8040.73|8040.73|0
1653650770000|2022-05-27 11:26:10|8040.68|8040.68|8040.64|8040.64|8040.68|8040.68|8040.62|8040.62|0
1653650780000|2022-05-27 11:26:20|8041.76|8041.76|8041.8|8041.8|8041.8|8041.8|8041.76|8041.76|0
1653650790000|2022-05-27 11:26:30|8040.67|8040.67|8040.63|8040.63|8040.67|8040.67|8040.63|8040.63|0
1653650800000|2022-05-27 11:26:40|8040.35|8040.35|8037.52|8037.52|8040.35|8040.35|8037.52|8037.52|0
1653650810000|2022-05-27 11:26:50|8040.63|8040.63|8040.63|8040.63|8040.63|8040.63|8040.63|8040.63|0
1653650820000|2022-05-27 11:27:00|8040.35|8040.35|8038.65|8038.65|8040.35|8040.35|8038.65|8038.65|0
1653650830000|2022-05-27 11:27:10|8038.37|8038.37|8038.37|8038.37|8038.37|8038.37|8038.37|8038.37|0
1653650840000|2022-05-27 11:27:20|8038.93|8038.93|8038.93|8038.93|8038.93|8038.93|8038.93|8038.93|0
1653650850000|2022-05-27 11:27:30|8040.06|8040.06|8040.06|8040.06|8040.06|8040.06|8040.06|8040.06|0
1653650860000|2022-05-27 11:27:40|8040.35|8040.35|8040.35|8040.35|8040.35|8040.35|8040.35|8040.35|0
1653650870000|2022-05-27 11:27:50|8040.36|8040.36|8043.76|8043.76|8045.45|8045.45|8040.36|8040.36|0
1653650880000|2022-05-27 11:28:00|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|0
1653650910000|2022-05-27 11:28:30|8044.87|8044.87|8043.74|8043.74|8044.87|8044.87|8043.74|8043.74|0
1653650920000|2022-05-27 11:28:40|8042.61|8042.61|8042.61|8042.61|8042.61|8042.61|8042.61|8042.61|0
1653650930000|2022-05-27 11:28:50|8042.57|8042.57|8042.91|8042.91|8042.91|8042.91|8042.57|8042.57|0
1653650940000|2022-05-27 11:29:00|8042.35|8042.35|8042.35|8042.35|8042.35|8042.35|8042.35|8042.35|0
1653650950000|2022-05-27 11:29:10|8041.22|8041.22|8041.22|8041.22|8041.22|8041.22|8041.22|8041.22|0
1653650970000|2022-05-27 11:29:30|8040.09|8040.09|8038.39|8038.39|8040.09|8040.09|8038.39|8038.39|0
1653650980000|2022-05-27 11:29:40|8039.52|8039.52|8039.52|8039.52|8039.52|8039.52|8039.52|8039.52|0
1653651020000|2022-05-27 11:30:20|8041.78|8041.78|8041.88|8041.88|8041.88|8041.88|8041.78|8041.78|0
1653651030000|2022-05-27 11:30:30|8040.75|8040.75|8040.75|8040.75|8040.75|8040.75|8040.75|8040.75|0
1653651040000|2022-05-27 11:30:40|8040.47|8040.47|8040.75|8040.75|8040.75|8040.75|8040.18|8040.18|0
1653651050000|2022-05-27 11:30:50|8040.78|8040.78|8040.22|8040.22|8040.78|8040.78|8040.22|8040.22|0
1653651060000|2022-05-27 11:31:00|8039.93|8039.93|8038.8|8038.8|8039.93|8039.93|8037.68|8037.68|0
1653651070000|2022-05-27 11:31:10|8038.82|8038.82|8038.83|8038.83|8038.83|8038.83|8038.82|8038.82|0
1653651080000|2022-05-27 11:31:20|8038.84|8038.84|8040|8040|8040|8040|8038.84|8038.84|0
1653651090000|2022-05-27 11:31:30|8040.85|8040.85|8040.97|8040.97|8040.97|8040.97|8040.85|8040.85|0
1653651120000|2022-05-27 11:32:00|8040.99|8040.99|8041.05|8041.05|8041.05|8041.05|8040.99|8040.99|0
1653651130000|2022-05-27 11:32:10|8041.06|8041.06|8042.26|8042.26|8042.28|8042.28|8041.06|8041.06|0
1653651140000|2022-05-27 11:32:20|8041.7|8041.7|8041.7|8041.7|8041.7|8041.7|8040.57|8040.57|0
1653651150000|2022-05-27 11:32:30|8040.57|8040.57|8040.33|8040.33|8040.61|8040.61|8040.33|8040.33|0
1653651160000|2022-05-27 11:32:40|8039.2|8039.2|8036.65|8036.65|8039.2|8039.2|8036.65|8036.65|0
1653651170000|2022-05-27 11:32:50|8036.36|8036.36|8038.06|8038.06|8038.06|8038.06|8036.36|8036.36|0
1653651180000|2022-05-27 11:33:00|8037.78|8037.78|8036.65|8036.65|8037.78|8037.78|8036.65|8036.65|0
1653651200000|2022-05-27 11:33:20|8036.69|8036.69|8036.7|8036.7|8036.7|8036.7|8036.69|8036.69|0
1653651210000|2022-05-27 11:33:30|8037.83|8037.83|8039.53|8039.53|8039.53|8039.53|8037.83|8037.83|0
1653651220000|2022-05-27 11:33:40|8038.4|8038.4|8038.47|8038.47|8038.47|8038.47|8038.4|8038.4|0
1653651230000|2022-05-27 11:33:50|8038.18|8038.18|8037.06|8037.06|8038.18|8038.18|8037.06|8037.06|0
1653651240000|2022-05-27 11:34:00|8036.77|8036.77|8036.77|8036.77|8036.77|8036.77|8036.77|8036.77|0
1653651250000|2022-05-27 11:34:10|8035.64|8035.64|8036.77|8036.77|8036.77|8036.77|8035.64|8035.64|0
1653651260000|2022-05-27 11:34:20|8035.64|8035.64|8034.51|8034.51|8036.77|8036.77|8034.51|8034.51|0
1653651270000|2022-05-27 11:34:30|8033.39|8033.39|8032.25|8032.25|8033.39|8033.39|8032.25|8032.25|0
1653651280000|2022-05-27 11:34:40|8031.97|8031.97|8031.97|8031.97|8031.97|8031.97|8031.97|8031.97|0
1653651300000|2022-05-27 11:35:00|8033.1|8033.1|8033.01|8033.01|8034.23|8034.23|8033.01|8033.01|0
1653651310000|2022-05-27 11:35:10|8032.97|8032.97|8032.97|8032.97|8032.97|8032.97|8032.97|8032.97|0
1653651320000|2022-05-27 11:35:20|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|0
1653651330000|2022-05-27 11:35:30|8031.28|8031.28|8031.28|8031.28|8031.28|8031.28|8031.28|8031.28|0
1653651340000|2022-05-27 11:35:40|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|0
1653651350000|2022-05-27 11:35:50|8031.84|8031.84|8029.3|8029.3|8031.84|8031.84|8029.3|8029.3|0
1653651360000|2022-05-27 11:36:00|8029.27|8029.27|8029.21|8029.21|8029.27|8029.27|8029.21|8029.21|0
1653651370000|2022-05-27 11:36:10|8030.34|8030.34|8031.47|8031.47|8031.47|8031.47|8030.34|8030.34|0
1653651380000|2022-05-27 11:36:20|8030.34|8030.34|8030.34|8030.34|8030.34|8030.34|8030.34|8030.34|0
1653651390000|2022-05-27 11:36:30|8030.32|8030.32|8030.29|8030.29|8030.32|8030.32|8030.29|8030.29|0
1653651400000|2022-05-27 11:36:40|8032.55|8032.55|8032.55|8032.55|8032.55|8032.55|8032.55|8032.55|0
1653651410000|2022-05-27 11:36:50|8031.42|8031.42|8031.42|8031.42|8031.42|8031.42|8031.42|8031.42|0
1653651420000|2022-05-27 11:37:00|8032.55|8032.55|8031.98|8031.98|8032.55|8032.55|8031.98|8031.98|0
1653651430000|2022-05-27 11:37:10|8031.7|8031.7|8031.39|8031.39|8031.7|8031.7|8031.39|8031.39|0
1653651450000|2022-05-27 11:37:30|8030.26|8030.26|8030.17|8030.17|8030.26|8030.26|8029.13|8029.13|0
1653651460000|2022-05-27 11:37:40|8029.05|8029.05|8029.05|8029.05|8029.05|8029.05|8029.05|8029.05|0
1653651470000|2022-05-27 11:37:50|8029.01|8029.01|8029.01|8029.01|8029.01|8029.01|8029.01|8029.01|0
1653651480000|2022-05-27 11:38:00|8028.44|8028.44|8028.46|8028.46|8028.48|8028.48|8028.44|8028.44|0
1653651490000|2022-05-27 11:38:10|8028.41|8028.41|8029.57|8029.57|8029.57|8029.57|8028.41|8028.41|0
1653651500000|2022-05-27 11:38:20|8029.86|8029.86|8030.14|8030.14|8030.42|8030.42|8029.86|8029.86|0
1653651510000|2022-05-27 11:38:30|8030.17|8030.17|8030.17|8030.17|8030.17|8030.17|8030.17|8030.17|0
1653651520000|2022-05-27 11:38:40|8030.45|8030.45|8030.45|8030.45|8030.45|8030.45|8030.45|8030.45|0
1653651530000|2022-05-27 11:38:50|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|8031.58|0
1653651540000|2022-05-27 11:39:00|8031.86|8031.86|8031.86|8031.86|8031.86|8031.86|8031.86|8031.86|0
1653651550000|2022-05-27 11:39:10|8032.99|8032.99|8033.56|8033.56|8035.81|8035.81|8032.99|8032.99|0
1653651560000|2022-05-27 11:39:20|8033.84|8033.84|8033.8|8033.8|8033.84|8033.84|8033.8|8033.8|0
1653651580000|2022-05-27 11:39:40|8034.93|8034.93|8034.93|8034.93|8034.93|8034.93|8034.93|8034.93|0
1653651590000|2022-05-27 11:39:50|8033.8|8033.8|8034.48|8034.48|8034.48|8034.48|8033.8|8033.8|0
1653651600000|2022-05-27 11:40:00|8034.49|8034.49|8035.62|8035.62|8035.62|8035.62|8034.49|8034.49|0
1653651610000|2022-05-27 11:40:10|8035.63|8035.63|8032.86|8032.86|8035.68|8035.68|8032.86|8032.86|0
1653651620000|2022-05-27 11:40:20|8032.58|8032.58|8032.02|8032.02|8032.58|8032.58|8030.89|8030.89|0
1653651640000|2022-05-27 11:40:40|8030.89|8030.89|8029.48|8029.48|8030.89|8030.89|8029.48|8029.48|0
1653651660000|2022-05-27 11:41:00|8028.35|8028.35|8028.35|8028.35|8028.35|8028.35|8028.35|8028.35|0
1653651670000|2022-05-27 11:41:10|8027.22|8027.22|8027.22|8027.22|8027.22|8027.22|8027.22|8027.22|0
1653651680000|2022-05-27 11:41:20|8027.28|8027.28|8027.29|8027.29|8027.29|8027.29|8027.28|8027.28|0
1653651690000|2022-05-27 11:41:30|8027.32|8027.32|8031.84|8031.84|8031.84|8031.84|8027.32|8027.32|0
1653651710000|2022-05-27 11:41:50|8031.8|8031.8|8031.76|8031.76|8031.81|8031.81|8031.76|8031.76|0
1653651720000|2022-05-27 11:42:00|8031.73|8031.73|8031.73|8031.73|8031.74|8031.74|8031.73|8031.73|0
1653651730000|2022-05-27 11:42:10|8031.69|8031.69|8031.69|8031.69|8031.69|8031.69|8031.69|8031.69|0
1653651740000|2022-05-27 11:42:20|8032.82|8032.82|8032.82|8032.82|8032.82|8032.82|8032.82|8032.82|0
1653651780000|2022-05-27 11:43:00|8031.69|8031.69|8031.69|8031.69|8031.69|8031.69|8031.69|8031.69|0
1653651790000|2022-05-27 11:43:10|8030.56|8030.56|8030.56|8030.56|8030.56|8030.56|8030.56|8030.56|0
1653651800000|2022-05-27 11:43:20|8030.58|8030.58|8030.58|8030.58|8030.58|8030.58|8030.58|8030.58|0
1653651810000|2022-05-27 11:43:30|8030.61|8030.61|8030.59|8030.59|8030.62|8030.62|8030.59|8030.59|0
1653651820000|2022-05-27 11:43:40|8031.72|8031.72|8031.72|8031.72|8031.72|8031.72|8031.44|8031.44|0
1653651830000|2022-05-27 11:43:50|8032|8032|8032|8032|8032|8032|8032|8032|0
1653651840000|2022-05-27 11:44:00|8032.85|8032.85|8035.1|8035.1|8035.11|8035.11|8032.85|8032.85|0
1653651850000|2022-05-27 11:44:10|8033.97|8033.97|8033.97|8033.97|8033.97|8033.97|8033.97|8033.97|0
1653651860000|2022-05-27 11:44:20|8032.84|8032.84|8032.86|8032.86|8032.86|8032.86|8032.84|8032.84|0
1653651870000|2022-05-27 11:44:30|8033.99|8033.99|8033.99|8033.99|8033.99|8033.99|8033.99|8033.99|0
1653651880000|2022-05-27 11:44:40|8034.02|8034.02|8034.23|8034.23|8034.3|8034.3|8034.02|8034.02|0
1653651890000|2022-05-27 11:44:50|8033.1|8033.1|8033.1|8033.1|8033.1|8033.1|8033.1|8033.1|0
1653651900000|2022-05-27 11:45:00|8033.14|8033.14|8034.26|8034.26|8034.26|8034.26|8033.14|8033.14|0
1653651930000|2022-05-27 11:45:30|8033.98|8033.98|8032.29|8032.29|8033.98|8033.98|8032.29|8032.29|0
1653651940000|2022-05-27 11:45:40|8032.23|8032.23|8032.2|8032.2|8032.23|8032.23|8032.2|8032.2|0
1653651950000|2022-05-27 11:45:50|8031.07|8031.07|8030.17|8030.17|8031.07|8031.07|8030.17|8030.17|0
1653651960000|2022-05-27 11:46:00|8030.14|8030.14|8027.59|8027.59|8030.14|8030.14|8027.59|8027.59|0
1653651970000|2022-05-27 11:46:10|8028.71|8028.71|8027.02|8027.02|8028.71|8028.71|8027.02|8027.02|0
1653651990000|2022-05-27 11:46:30|8026.74|8026.74|8026.74|8026.74|8026.74|8026.74|8026.74|8026.74|0
1653652000000|2022-05-27 11:46:40|8027.3|8027.3|8027.44|8027.44|8027.44|8027.44|8027.3|8027.3|0
1653652010000|2022-05-27 11:46:50|8027.45|8027.45|8028.6|8028.6|8028.6|8028.6|8027.45|8027.45|0
1653652020000|2022-05-27 11:47:00|8028.61|8028.61|8028.06|8028.06|8028.63|8028.63|8028.06|8028.06|0
1653652030000|2022-05-27 11:47:10|8027.78|8027.78|8025.52|8025.52|8027.78|8027.78|8025.52|8025.52|0
1653652040000|2022-05-27 11:47:20|8023.26|8023.26|8025.52|8025.52|8025.52|8025.52|8023.26|8023.26|0
1653652060000|2022-05-27 11:47:40|8024.95|8024.95|8023.54|8023.54|8024.95|8024.95|8023.54|8023.54|0
1653652070000|2022-05-27 11:47:50|8023.5|8023.5|8023.5|8023.5|8023.5|8023.5|8023.5|8023.5|0
1653652080000|2022-05-27 11:48:00|8025.76|8025.76|8026.65|8026.65|8026.65|8026.65|8025.76|8025.76|0
1653652100000|2022-05-27 11:48:20|8026.68|8026.68|8025.48|8025.48|8026.68|8026.68|8025.48|8025.48|0
1653652130000|2022-05-27 11:48:50|8026.62|8026.62|8027.75|8027.75|8027.75|8027.75|8026.62|8026.62|0
1653652140000|2022-05-27 11:49:00|8026.62|8026.62|8026.62|8026.62|8026.62|8026.62|8026.62|8026.62|0
1653652150000|2022-05-27 11:49:10|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|0
1653652160000|2022-05-27 11:49:20|8026.59|8026.59|8026.87|8026.87|8026.87|8026.87|8026.59|8026.59|0
1653652180000|2022-05-27 11:49:40|8026.59|8026.59|8025.46|8025.46|8026.59|8026.59|8025.46|8025.46|0
1653652200000|2022-05-27 11:50:00|8024.33|8024.33|8024.33|8024.33|8024.33|8024.33|8024.33|8024.33|0
1653652220000|2022-05-27 11:50:20|8025.46|8025.46|8026.64|8026.64|8026.64|8026.64|8025.46|8025.46|0
1653652230000|2022-05-27 11:50:30|8025.51|8025.51|8023.82|8023.82|8025.51|8025.51|8023.82|8023.82|0
1653652250000|2022-05-27 11:50:50|8024.39|8024.39|8025.47|8025.47|8025.47|8025.47|8024.34|8024.34|0
1653652260000|2022-05-27 11:51:00|8025.19|8025.19|8025.16|8025.16|8025.19|8025.19|8025.16|8025.16|0
1653652270000|2022-05-27 11:51:10|8025.19|8025.19|8025.19|8025.19|8025.19|8025.19|8025.19|8025.19|0
1653652290000|2022-05-27 11:51:30|8024.91|8024.91|8025.19|8025.19|8025.19|8025.19|8024.91|8024.91|0
1653652310000|2022-05-27 11:51:50|8026.32|8026.32|8026.6|8026.6|8026.6|8026.6|8026.32|8026.32|0
1653652320000|2022-05-27 11:52:00|8027.73|8027.73|8028.86|8028.86|8028.86|8028.86|8027.73|8027.73|0
1653652340000|2022-05-27 11:52:20|8029.43|8029.43|8029.43|8029.43|8029.43|8029.43|8029.43|8029.43|0
1653652350000|2022-05-27 11:52:30|8029.44|8029.44|8030.57|8030.57|8030.57|8030.57|8029.44|8029.44|0
1653652360000|2022-05-27 11:52:40|8030.56|8030.56|8031.7|8031.7|8031.7|8031.7|8030.56|8030.56|0
1653652370000|2022-05-27 11:52:50|8032.83|8032.83|8032.83|8032.83|8032.83|8032.83|8032.83|8032.83|0
1653652380000|2022-05-27 11:53:00|8033.96|8033.96|8033.68|8033.68|8033.96|8033.96|8033.68|8033.68|0
1653652390000|2022-05-27 11:53:10|8034.24|8034.24|8035.66|8035.66|8035.66|8035.66|8034.24|8034.24|0
1653652400000|2022-05-27 11:53:20|8035.65|8035.65|8034.56|8034.56|8035.69|8035.69|8034.56|8034.56|0
1653652420000|2022-05-27 11:53:40|8033.99|8033.99|8033.97|8033.97|8033.99|8033.99|8033.97|8033.97|0
1653652430000|2022-05-27 11:53:50|8033.69|8033.69|8033.41|8033.41|8033.69|8033.69|8033.41|8033.41|0
1653652440000|2022-05-27 11:54:00|8031.15|8031.15|8033.44|8033.44|8033.44|8033.44|8031.15|8031.15|0
1653652450000|2022-05-27 11:54:10|8034.01|8034.01|8032.92|8032.92|8035.18|8035.18|8032.92|8032.92|0
1653652460000|2022-05-27 11:54:20|8034.05|8034.05|8034.05|8034.05|8034.05|8034.05|8034.05|8034.05|0
1653652470000|2022-05-27 11:54:30|8032.64|8032.64|8031.77|8031.77|8032.64|8032.64|8031.77|8031.77|0
1653652490000|2022-05-27 11:54:50|8030.64|8030.64|8031.77|8031.77|8031.77|8031.77|8030.64|8030.64|0
1653652500000|2022-05-27 11:55:00|8030.64|8030.64|8029.48|8029.48|8030.64|8030.64|8029.48|8029.48|0
1653652510000|2022-05-27 11:55:10|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|0
1653652520000|2022-05-27 11:55:20|8029.5|8029.5|8029.5|8029.5|8029.5|8029.5|8028.37|8028.37|0
1653652540000|2022-05-27 11:55:40|8029.78|8029.78|8029.78|8029.78|8029.78|8029.78|8029.78|8029.78|0
1653652550000|2022-05-27 11:55:50|8030.91|8030.91|8031.19|8031.19|8032.32|8032.32|8030.91|8030.91|0
1653652560000|2022-05-27 11:56:00|8032.32|8032.32|8034.13|8034.13|8034.13|8034.13|8032.32|8032.32|0
1653652570000|2022-05-27 11:56:10|8034.12|8034.12|8034.12|8034.12|8034.12|8034.12|8034.12|8034.12|0
1653652580000|2022-05-27 11:56:20|8034.97|8034.97|8032.09|8032.09|8034.97|8034.97|8032.09|8032.09|0
1653652590000|2022-05-27 11:56:30|8031.8|8031.8|8030.39|8030.39|8031.8|8031.8|8030.39|8030.39|0
1653652600000|2022-05-27 11:56:40|8030.4|8030.4|8029.27|8029.27|8030.4|8030.4|8029.27|8029.27|0
1653652610000|2022-05-27 11:56:50|8030.4|8030.4|8031.53|8031.53|8031.53|8031.53|8030.4|8030.4|0
1653652620000|2022-05-27 11:57:00|8030.4|8030.4|8027.58|8027.58|8030.4|8030.4|8027.58|8027.58|0
1653652630000|2022-05-27 11:57:10|8027.57|8027.57|8027.57|8027.57|8027.57|8027.57|8027.57|8027.57|0
1653652650000|2022-05-27 11:57:30|8027.6|8027.6|8027.6|8027.6|8027.6|8027.6|8027.6|8027.6|0
1653652660000|2022-05-27 11:57:40|8028.73|8028.73|8028.73|8028.73|8028.73|8028.73|8028.73|8028.73|0
1653652670000|2022-05-27 11:57:50|8029.01|8029.01|8025.06|8025.06|8029.01|8029.01|8025.06|8025.06|0
1653652680000|2022-05-27 11:58:00|8024.49|8024.49|8024.49|8024.49|8024.49|8024.49|8024.49|8024.49|0
1653652690000|2022-05-27 11:58:10|8024.77|8024.77|8024.77|8024.77|8024.77|8024.77|8024.77|8024.77|0
1653652700000|2022-05-27 11:58:20|8024.71|8024.71|8024.71|8024.71|8024.71|8024.71|8024.71|8024.71|0
1653652710000|2022-05-27 11:58:30|8026.12|8026.12|8027.53|8027.53|8027.53|8027.53|8026.12|8026.12|0
1653652730000|2022-05-27 11:58:50|8028.66|8028.66|8028.66|8028.66|8028.66|8028.66|8028.66|8028.66|0
1653652740000|2022-05-27 11:59:00|8026.41|8026.41|8025.84|8025.84|8026.41|8026.41|8025.84|8025.84|0
1653652760000|2022-05-27 11:59:20|8026.97|8026.97|8026.97|8026.97|8026.97|8026.97|8026.97|8026.97|0
1653652780000|2022-05-27 11:59:40|8026.95|8026.95|8025.83|8025.83|8026.95|8026.95|8025.83|8025.83|0
1653652790000|2022-05-27 11:59:50|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|0
1653652800000|2022-05-27 12:00:00|8026.1|8026.1|8025.82|8025.82|8026.1|8026.1|8025.82|8025.82|0
1653652810000|2022-05-27 12:00:10|8026.95|8026.95|8026.95|8026.95|8026.95|8026.95|8026.95|8026.95|0
1653652820000|2022-05-27 12:00:20|8027.51|8027.51|8029.2|8029.2|8029.77|8029.77|8027.51|8027.51|0
1653652850000|2022-05-27 12:00:50|8029.77|8029.77|8029.77|8029.77|8029.77|8029.77|8029.77|8029.77|0
1653652860000|2022-05-27 12:01:00|8030.9|8030.9|8030.96|8030.96|8030.96|8030.96|8030.9|8030.9|0
1653652870000|2022-05-27 12:01:10|8030.94|8030.94|8030.95|8030.95|8030.95|8030.95|8029.82|8029.82|0
1653652880000|2022-05-27 12:01:20|8029.82|8029.82|8029.82|8029.82|8029.82|8029.82|8029.25|8029.25|0
1653652890000|2022-05-27 12:01:30|8030.39|8030.39|8030.39|8030.39|8030.39|8030.39|8030.39|8030.39|0
1653652900000|2022-05-27 12:01:40|8030.4|8030.4|8030.4|8030.4|8030.4|8030.4|8030.4|8030.4|0
1653652910000|2022-05-27 12:01:50|8030.36|8030.36|8032.93|8032.93|8032.93|8032.93|8030.36|8030.36|0
1653652920000|2022-05-27 12:02:00|8032.37|8032.37|8031.21|8031.21|8032.37|8032.37|8031.21|8031.21|0
1653652950000|2022-05-27 12:02:30|8029.8|8029.8|8028.1|8028.1|8029.8|8029.8|8028.1|8028.1|0
1653652970000|2022-05-27 12:02:50|8028.05|8028.05|8026.87|8026.87|8028.05|8028.05|8026.87|8026.87|0
1653652990000|2022-05-27 12:03:10|8025.74|8025.74|8026.87|8026.87|8026.87|8026.87|8025.74|8025.74|0
1653653000000|2022-05-27 12:03:20|8026.58|8026.58|8026.58|8026.58|8026.58|8026.58|8026.58|8026.58|0
1653653010000|2022-05-27 12:03:30|8026.3|8026.3|8026.01|8026.01|8026.3|8026.3|8026.01|8026.01|0
1653653020000|2022-05-27 12:03:40|8023.76|8023.76|8025.17|8025.17|8025.17|8025.17|8023.76|8023.76|0
1653653030000|2022-05-27 12:03:50|8025.45|8025.45|8025.45|8025.45|8025.45|8025.45|8025.45|8025.45|0
1653653040000|2022-05-27 12:04:00|8024.32|8024.32|8024.32|8024.32|8024.32|8024.32|8024.32|8024.32|0
1653653050000|2022-05-27 12:04:10|8024.37|8024.37|8024.34|8024.34|8024.37|8024.37|8024.32|8024.32|0
1653653060000|2022-05-27 12:04:20|8024.33|8024.33|8024.33|8024.33|8024.33|8024.33|8024.33|8024.33|0
1653653070000|2022-05-27 12:04:30|8025.46|8025.46|8025.46|8025.46|8025.46|8025.46|8025.46|8025.46|0
1653653080000|2022-05-27 12:04:40|8022.35|8022.35|8022.35|8022.35|8022.35|8022.35|8022.35|8022.35|0
1653653090000|2022-05-27 12:04:50|8022.07|8022.07|8019.81|8019.81|8022.07|8022.07|8019.81|8019.81|0
1653653100000|2022-05-27 12:05:00|8020.94|8020.94|8020.91|8020.91|8020.94|8020.94|8020.91|8020.91|0
1653653120000|2022-05-27 12:05:20|8020.63|8020.63|8020.63|8020.63|8020.63|8020.63|8020.63|8020.63|0
1653653140000|2022-05-27 12:05:40|8020.68|8020.68|8020.7|8020.7|8020.7|8020.7|8020.68|8020.68|0
1653653150000|2022-05-27 12:05:50|8020.71|8020.71|8020.76|8020.76|8020.79|8020.79|8020.71|8020.71|0
1653653160000|2022-05-27 12:06:00|8019.64|8019.64|8020.82|8020.82|8020.84|8020.84|8019.64|8019.64|0
1653653170000|2022-05-27 12:06:10|8020.8|8020.8|8020.78|8020.78|8020.8|8020.8|8020.78|8020.78|0
1653653180000|2022-05-27 12:06:20|8020.49|8020.49|8019.06|8019.06|8020.49|8020.49|8019.06|8019.06|0
1653653190000|2022-05-27 12:06:30|8017.93|8017.93|8017.93|8017.93|8017.93|8017.93|8017.93|8017.93|0
1653653200000|2022-05-27 12:06:40|8017.9|8017.9|8019.03|8019.03|8019.03|8019.03|8017.62|8017.62|0
1653653220000|2022-05-27 12:07:00|8018.93|8018.93|8018.65|8018.65|8018.93|8018.93|8018.65|8018.65|0
1653653230000|2022-05-27 12:07:10|8018.37|8018.37|8018.65|8018.65|8018.65|8018.65|8018.37|8018.37|0
1653653300000|2022-05-27 12:08:20|8019.78|8019.78|8019.74|8019.74|8019.78|8019.78|8019.74|8019.74|0
1653653320000|2022-05-27 12:08:40|8019.45|8019.45|8019.45|8019.45|8019.45|8019.45|8019.45|8019.45|0
1653653330000|2022-05-27 12:08:50|8018.32|8018.32|8014.35|8014.35|8018.32|8018.32|8014.35|8014.35|0
1653653340000|2022-05-27 12:09:00|8015.76|8015.76|8016.05|8016.05|8016.05|8016.05|8015.76|8015.76|0
1653653360000|2022-05-27 12:09:20|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|0
1653653370000|2022-05-27 12:09:30|8015.48|8015.48|8015.48|8015.48|8015.48|8015.48|8015.48|8015.48|0
1653653380000|2022-05-27 12:09:40|8014.35|8014.35|8015.48|8015.48|8015.48|8015.48|8014.35|8014.35|0
1653653390000|2022-05-27 12:09:50|8015.42|8015.42|8013.75|8013.75|8015.44|8015.44|8013.75|8013.75|0
1653653410000|2022-05-27 12:10:10|8014.31|8014.31|8015.44|8015.44|8015.44|8015.44|8014.31|8014.31|0
1653653430000|2022-05-27 12:10:30|8015.41|8015.41|8015.4|8015.4|8015.41|8015.41|8015.36|8015.36|0
1653653440000|2022-05-27 12:10:40|8015.41|8015.41|8016.26|8016.26|8016.54|8016.54|8015.41|8015.41|0
1653653460000|2022-05-27 12:11:00|8016.24|8016.24|8016.24|8016.24|8016.24|8016.24|8016.24|8016.24|0
1653653490000|2022-05-27 12:11:30|8016.81|8016.81|8018.22|8018.22|8018.22|8018.22|8016.81|8016.81|0
1653653500000|2022-05-27 12:11:40|8018.51|8018.51|8015.68|8015.68|8018.51|8018.51|8015.68|8015.68|0
1653653530000|2022-05-27 12:12:10|8015.71|8015.71|8015.71|8015.71|8015.71|8015.71|8015.71|8015.71|0
1653653590000|2022-05-27 12:13:10|8015.99|8015.99|8016.27|8016.27|8016.56|8016.56|8015.99|8015.99|0
1653653600000|2022-05-27 12:13:20|8016.25|8016.25|8016.23|8016.23|8016.25|8016.25|8016.23|8016.23|0
1653653610000|2022-05-27 12:13:30|8016.21|8016.21|8015.92|8015.92|8016.22|8016.22|8015.88|8015.88|0
1653653620000|2022-05-27 12:13:40|8015.91|8015.91|8015.92|8015.92|8015.94|8015.94|8015.91|8015.91|0
1653653640000|2022-05-27 12:14:00|8017.05|8017.05|8015.94|8015.94|8017.05|8017.05|8015.92|8015.92|0
1653653650000|2022-05-27 12:14:10|8015.95|8015.95|8015.95|8015.95|8015.95|8015.95|8015.95|8015.95|0
1653653660000|2022-05-27 12:14:20|8014.82|8014.82|8017.43|8017.43|8017.43|8017.43|8014.82|8014.82|0
1653653670000|2022-05-27 12:14:30|8018.56|8018.56|8019.97|8019.97|8019.97|8019.97|8017.43|8017.43|0
1653653680000|2022-05-27 12:14:40|8019.69|8019.69|8018.57|8018.57|8019.69|8019.69|8018.56|8018.56|0
1653653690000|2022-05-27 12:14:50|8018.29|8018.29|8017.16|8017.16|8018.29|8018.29|8017.16|8017.16|0
1653653700000|2022-05-27 12:15:00|8016.88|8016.88|8016.64|8016.64|8016.88|8016.88|8015.18|8015.18|0
1653653730000|2022-05-27 12:15:30|8016.35|8016.35|8016.07|8016.07|8016.35|8016.35|8016.07|8016.07|0
1653653740000|2022-05-27 12:15:40|8016.92|8016.92|8016.64|8016.64|8016.92|8016.92|8016.35|8016.35|0
1653653750000|2022-05-27 12:15:50|8016.92|8016.92|8016.92|8016.92|8016.92|8016.92|8016.92|8016.92|0
1653653760000|2022-05-27 12:16:00|8017.2|8017.2|8016.36|8016.36|8017.49|8017.49|8016.36|8016.36|0
1653653780000|2022-05-27 12:16:20|8017.49|8017.49|8017.49|8017.49|8017.49|8017.49|8017.49|8017.49|0
1653653790000|2022-05-27 12:16:30|8017.46|8017.46|8017.46|8017.46|8017.46|8017.46|8017.46|8017.46|0
1653653800000|2022-05-27 12:16:40|8018.59|8018.59|8018.63|8018.63|8018.63|8018.63|8018.59|8018.59|0
1653653810000|2022-05-27 12:16:50|8019.76|8019.76|8018.63|8018.63|8019.76|8019.76|8018.63|8018.63|0
1653653820000|2022-05-27 12:17:00|8018.34|8018.34|8018.34|8018.34|8018.34|8018.34|8018.34|8018.34|0
1653653830000|2022-05-27 12:17:10|8017.21|8017.21|8017.21|8017.21|8017.21|8017.21|8017.21|8017.21|0
1653653840000|2022-05-27 12:17:20|8016.09|8016.09|8016.09|8016.09|8016.09|8016.09|8016.09|8016.09|0
1653653850000|2022-05-27 12:17:30|8015.52|8015.52|8015.24|8015.24|8015.52|8015.52|8014.95|8014.95|0
1653653860000|2022-05-27 12:17:40|8014.11|8014.11|8014.11|8014.11|8014.11|8014.11|8014.11|8014.11|0
1653653870000|2022-05-27 12:17:50|8016.36|8016.36|8015.81|8015.81|8016.36|8016.36|8015.8|8015.8|0
1653653890000|2022-05-27 12:18:10|8014.68|8014.68|8014.12|8014.12|8014.68|8014.68|8014.07|8014.07|0
1653653900000|2022-05-27 12:18:20|8014.15|8014.15|8014.15|8014.15|8014.15|8014.15|8014.15|8014.15|0
1653653910000|2022-05-27 12:18:30|8013.87|8013.87|8011.04|8011.04|8013.87|8013.87|8011.03|8011.03|0
1653653920000|2022-05-27 12:18:40|8011|8011|8010.97|8010.97|8011|8011|8010.97|8010.97|0
1653653940000|2022-05-27 12:19:00|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|0
1653653960000|2022-05-27 12:19:20|8012.07|8012.07|8013.16|8013.16|8013.16|8013.16|8012.03|8012.03|0
1653653970000|2022-05-27 12:19:30|8013|8013|8014.12|8014.12|8014.4|8014.4|8012.98|8012.98|0
1653653980000|2022-05-27 12:19:40|8013.83|8013.83|8013.29|8013.29|8013.83|8013.83|8013.27|8013.27|0
1653653990000|2022-05-27 12:19:50|8014.42|8014.42|8014.42|8014.42|8014.42|8014.42|8014.42|8014.42|0
1653654000000|2022-05-27 12:20:00|8014.4|8014.4|8013.83|8013.83|8014.4|8014.4|8013.83|8013.83|0
1653654010000|2022-05-27 12:20:10|8014.96|8014.96|8014.96|8014.96|8014.96|8014.96|8014.96|8014.96|0
1653654030000|2022-05-27 12:20:30|8015.25|8015.25|8017.19|8017.19|8017.19|8017.19|8015.25|8015.25|0
1653654040000|2022-05-27 12:20:40|8017.23|8017.23|8017.28|8017.28|8017.28|8017.28|8017.23|8017.23|0
1653654050000|2022-05-27 12:20:50|8017.85|8017.85|8017.85|8017.85|8017.85|8017.85|8017.85|8017.85|0
1653654060000|2022-05-27 12:21:00|8017.92|8017.92|8017.92|8017.92|8017.92|8017.92|8017.92|8017.92|0
1653654090000|2022-05-27 12:21:30|8019.05|8019.05|8019.34|8019.34|8019.34|8019.34|8019.05|8019.05|0
1653654100000|2022-05-27 12:21:40|8020.47|8020.47|8021.88|8021.88|8021.88|8021.88|8020.47|8020.47|0
1653654110000|2022-05-27 12:21:50|8023.02|8023.02|8023.14|8023.14|8023.14|8023.14|8023.02|8023.02|0
1653654120000|2022-05-27 12:22:00|8024.27|8024.27|8023.73|8023.73|8024.86|8024.86|8023.45|8023.45|0
1653654130000|2022-05-27 12:22:10|8023.45|8023.45|8022.39|8022.39|8023.52|8023.52|8022.39|8022.39|0
1653654140000|2022-05-27 12:22:20|8023.52|8023.52|8023.8|8023.8|8023.8|8023.8|8023.52|8023.52|0
1653654150000|2022-05-27 12:22:30|8024.93|8024.93|8024.93|8024.93|8024.93|8024.93|8024.93|8024.93|0
1653654160000|2022-05-27 12:22:40|8025.21|8025.21|8025.5|8025.5|8025.5|8025.5|8025.21|8025.21|0
1653654170000|2022-05-27 12:22:50|8025.21|8025.21|8026.63|8026.63|8026.63|8026.63|8025.21|8025.21|0
1653654200000|2022-05-27 12:23:20|8027.76|8027.76|8027.76|8027.76|8027.76|8027.76|8027.76|8027.76|0
1653654220000|2022-05-27 12:23:40|8026.63|8026.63|8025.21|8025.21|8026.63|8026.63|8025.21|8025.21|0
1653654240000|2022-05-27 12:24:00|8025.5|8025.5|8026.06|8026.06|8026.06|8026.06|8025.5|8025.5|0
1653654250000|2022-05-27 12:24:10|8027.19|8027.19|8027.48|8027.48|8027.48|8027.48|8027.19|8027.19|0
1653654260000|2022-05-27 12:24:20|8026.35|8026.35|8026.06|8026.06|8026.35|8026.35|8026.06|8026.06|0
1653654280000|2022-05-27 12:24:40|8024.94|8024.94|8026.06|8026.06|8026.06|8026.06|8024.94|8024.94|0
1653654290000|2022-05-27 12:24:50|8026.04|8026.04|8026.87|8026.87|8026.87|8026.87|8026.02|8026.02|0
1653654320000|2022-05-27 12:25:20|8026.9|8026.9|8026.68|8026.68|8026.96|8026.96|8026.68|8026.68|0
1653654340000|2022-05-27 12:25:40|8027.81|8027.81|8027.81|8027.81|8027.81|8027.81|8027.81|8027.81|0
1653654360000|2022-05-27 12:26:00|8027.76|8027.76|8027.75|8027.75|8027.76|8027.76|8027.75|8027.75|0
1653654370000|2022-05-27 12:26:10|8028.03|8028.03|8028.03|8028.03|8028.03|8028.03|8028.03|8028.03|0
1653654380000|2022-05-27 12:26:20|8028.32|8028.32|8026.89|8026.89|8028.32|8028.32|8026.89|8026.89|0
1653654390000|2022-05-27 12:26:30|8026.9|8026.9|8026.9|8026.9|8026.9|8026.9|8026.9|8026.9|0
1653654410000|2022-05-27 12:26:50|8026.91|8026.91|8026.9|8026.9|8026.91|8026.91|8026.9|8026.9|0
1653654420000|2022-05-27 12:27:00|8026.86|8026.86|8026.79|8026.79|8026.86|8026.86|8026.79|8026.79|0
1653654430000|2022-05-27 12:27:10|8027.92|8027.92|8026.56|8026.56|8029.62|8029.62|8026.27|8026.27|0
1653654440000|2022-05-27 12:27:20|8026.57|8026.57|8026.57|8026.57|8026.57|8026.57|8026.57|8026.57|0
1653654450000|2022-05-27 12:27:30|8026.86|8026.86|8026.86|8026.86|8026.86|8026.86|8026.86|8026.86|0
1653654460000|2022-05-27 12:27:40|8027.99|8027.99|8027.99|8027.99|8028.55|8028.55|8027.99|8027.99|0
1653654480000|2022-05-27 12:28:00|8028.01|8028.01|8028.05|8028.05|8028.05|8028.05|8028.01|8028.01|0
1653654490000|2022-05-27 12:28:10|8029.18|8029.18|8028.9|8028.9|8029.47|8029.47|8028.62|8028.62|0
1653654500000|2022-05-27 12:28:20|8028.88|8028.88|8028.56|8028.56|8028.88|8028.88|8028.56|8028.56|0
1653654510000|2022-05-27 12:28:30|8028.84|8028.84|8028.84|8028.84|8028.84|8028.84|8028.84|8028.84|0
1653654520000|2022-05-27 12:28:40|8029.12|8029.12|8031.38|8031.38|8031.38|8031.38|8029.12|8029.12|0
1653654530000|2022-05-27 12:28:50|8031.34|8031.34|8031.33|8031.33|8031.34|8031.34|8031.31|8031.31|0
1653654540000|2022-05-27 12:29:00|8030.2|8030.2|8029.04|8029.04|8030.2|8030.2|8029.04|8029.04|0
1653654570000|2022-05-27 12:29:30|8029|8029|8029.04|8029.04|8029.04|8029.04|8029|8029|0
1653654580000|2022-05-27 12:29:40|8029|8029|8029|8029|8029|8029|8029|8029|0
1653654590000|2022-05-27 12:29:50|8028.44|8028.44|8028.72|8028.72|8029.29|8029.29|8028.44|8028.44|0
1653654600000|2022-05-27 12:30:00|8027.59|8027.59|8027.59|8027.59|8027.59|8027.59|8027.59|8027.59|0
1653654610000|2022-05-27 12:30:10|8027.31|8027.31|8026.15|8026.15|8027.31|8027.31|8025.03|8025.03|0
1653654620000|2022-05-27 12:30:20|8026.44|8026.44|8026.44|8026.44|8026.44|8026.44|8026.44|8026.44|0
1653654630000|2022-05-27 12:30:30|8026.15|8026.15|8027.61|8027.61|8032.15|8032.15|8026.15|8026.15|0
1653654640000|2022-05-27 12:30:40|8028.74|8028.74|8027.89|8027.89|8028.74|8028.74|8026.76|8026.76|0
1653654650000|2022-05-27 12:30:50|8027.9|8027.9|8028.97|8028.97|8028.97|8028.97|8027.27|8027.27|0
1653654660000|2022-05-27 12:31:00|8028.95|8028.95|8024.14|8024.14|8028.95|8028.95|8024.14|8024.14|0
1653654670000|2022-05-27 12:31:10|8024.11|8024.11|8024.11|8024.11|8024.11|8024.11|8024.11|8024.11|0
1653654680000|2022-05-27 12:31:20|8024.1|8024.1|8024.09|8024.09|8024.13|8024.13|8024.09|8024.09|0
1653654690000|2022-05-27 12:31:30|8024.05|8024.05|8026.51|8026.51|8026.51|8026.51|8023.96|8023.96|0
1653654700000|2022-05-27 12:31:40|8025.38|8025.38|8025.38|8025.38|8025.38|8025.38|8025.38|8025.38|0
1653654710000|2022-05-27 12:31:50|8025.66|8025.66|8025.66|8025.66|8025.66|8025.66|8025.66|8025.66|0
1653654720000|2022-05-27 12:32:00|8028.2|8028.2|8025.6|8025.6|8028.2|8028.2|8025.6|8025.6|0
1653654730000|2022-05-27 12:32:10|8026.17|8026.17|8026.45|8026.45|8028.43|8028.43|8026.17|8026.17|0
1653654740000|2022-05-27 12:32:20|8027.01|8027.01|8027.01|8027.01|8027.01|8027.01|8027.01|8027.01|0
1653654750000|2022-05-27 12:32:30|8029.27|8029.27|8028.43|8028.43|8029.27|8029.27|8028.14|8028.14|0
1653654760000|2022-05-27 12:32:40|8028.71|8028.71|8031.53|8031.53|8032.66|8032.66|8028.71|8028.71|0
1653654770000|2022-05-27 12:32:50|8032.38|8032.38|8034.36|8034.36|8034.36|8034.36|8032.38|8032.38|0
1653654780000|2022-05-27 12:33:00|8034.38|8034.38|8034.38|8034.38|8034.38|8034.38|8034.38|8034.38|0
1653654790000|2022-05-27 12:33:10|8034.09|8034.09|8033.81|8033.81|8034.09|8034.09|8033.81|8033.81|0
1653654800000|2022-05-27 12:33:20|8033.8|8033.8|8034.09|8034.09|8034.09|8034.09|8032.96|8032.96|0
1653654810000|2022-05-27 12:33:30|8032.96|8032.96|8032.96|8032.96|8032.96|8032.96|8032.96|8032.96|0
1653654820000|2022-05-27 12:33:40|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|0
1653654830000|2022-05-27 12:33:50|8031.55|8031.55|8031.51|8031.51|8031.55|8031.55|8031.51|8031.51|0
1653654840000|2022-05-27 12:34:00|8031.23|8031.23|8031.23|8031.23|8031.23|8031.23|8031.23|8031.23|0
1653654850000|2022-05-27 12:34:10|8031.21|8031.21|8029.76|8029.76|8031.21|8031.21|8029.76|8029.76|0
1653654860000|2022-05-27 12:34:20|8031.17|8031.17|8032.3|8032.3|8032.3|8032.3|8031.17|8031.17|0
1653654890000|2022-05-27 12:34:50|8032.58|8032.58|8030.89|8030.89|8032.58|8032.58|8030.89|8030.89|0
1653654900000|2022-05-27 12:35:00|8032.02|8032.02|8030.82|8030.82|8032.02|8032.02|8030.82|8030.82|0
1653654910000|2022-05-27 12:35:10|8031.95|8031.95|8031.92|8031.92|8031.95|8031.95|8031.92|8031.92|0
1653654940000|2022-05-27 12:35:40|8030.8|8030.8|8031.92|8031.92|8031.92|8031.92|8030.8|8030.8|0
1653654950000|2022-05-27 12:35:50|8031.95|8031.95|8034.88|8034.88|8034.88|8034.88|8031.95|8031.95|0
1653654960000|2022-05-27 12:36:00|8036.01|8036.01|8036.05|8036.05|8036.05|8036.05|8036.01|8036.01|0
1653654970000|2022-05-27 12:36:10|8037.18|8037.18|8037.47|8037.47|8037.49|8037.49|8037.18|8037.18|0
1653654990000|2022-05-27 12:36:30|8038.6|8038.6|8039.73|8039.73|8039.73|8039.73|8038.6|8038.6|0
1653655010000|2022-05-27 12:36:50|8040.86|8040.86|8040.86|8040.86|8040.86|8040.86|8040.86|8040.86|0
1653655020000|2022-05-27 12:37:00|8040.83|8040.83|8039.71|8039.71|8040.83|8040.83|8039.71|8039.71|0
1653655030000|2022-05-27 12:37:10|8040.56|8040.56|8038.86|8038.86|8040.56|8040.56|8038.86|8038.86|0
1653655050000|2022-05-27 12:37:30|8038.87|8038.87|8038.87|8038.87|8038.87|8038.87|8038.87|8038.87|0
1653655060000|2022-05-27 12:37:40|8038.31|8038.31|8037.19|8037.19|8038.31|8038.31|8037.18|8037.18|0
1653655070000|2022-05-27 12:37:50|8037.21|8037.21|8036.68|8036.68|8038.36|8038.36|8036.68|8036.68|0
1653655080000|2022-05-27 12:38:00|8034.42|8034.42|8033.29|8033.29|8034.42|8034.42|8033.29|8033.29|0
1653655100000|2022-05-27 12:38:20|8033.01|8033.01|8036.4|8036.4|8036.4|8036.4|8033.01|8033.01|0
1653655110000|2022-05-27 12:38:30|8037.53|8037.53|8038.37|8038.37|8038.37|8038.37|8036.96|8036.96|0
1653655120000|2022-05-27 12:38:40|8037.24|8037.24|8032.95|8032.95|8037.24|8037.24|8032.95|8032.95|0
1653655130000|2022-05-27 12:38:50|8032.38|8032.38|8033.48|8033.48|8033.48|8033.48|8032.36|8032.36|0
1653655150000|2022-05-27 12:39:10|8033.52|8033.52|8033.56|8033.56|8033.56|8033.56|8033.52|8033.52|0
1653655160000|2022-05-27 12:39:20|8032.43|8032.43|8032.43|8032.43|8032.43|8032.43|8032.43|8032.43|0
1653655170000|2022-05-27 12:39:30|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|8032.41|0
1653655180000|2022-05-27 12:39:40|8032.13|8032.13|8030.98|8030.98|8032.13|8032.13|8030.98|8030.98|0
1653655190000|2022-05-27 12:39:50|8032.11|8032.11|8032.08|8032.08|8032.11|8032.11|8032.08|8032.08|0
1653655200000|2022-05-27 12:40:00|8032.03|8032.03|8031.45|8031.45|8032.03|8032.03|8031.45|8031.45|0
1653655210000|2022-05-27 12:40:10|8030.89|8030.89|8030.04|8030.04|8030.89|8030.89|8029.76|8029.76|0
1653655220000|2022-05-27 12:40:20|8029.97|8029.97|8028.81|8028.81|8029.97|8029.97|8028.81|8028.81|0
1653655230000|2022-05-27 12:40:30|8027.68|8027.68|8027.45|8027.45|8027.69|8027.69|8027.38|8027.38|0
1653655240000|2022-05-27 12:40:40|8027.41|8027.41|8027.45|8027.45|8027.45|8027.45|8027.41|8027.41|0
1653655250000|2022-05-27 12:40:50|8027.41|8027.41|8028.38|8028.38|8028.38|8028.38|8027.17|8027.17|0
1653655270000|2022-05-27 12:41:10|8030.07|8030.07|8030.36|8030.36|8030.36|8030.36|8029.23|8029.23|0
1653655280000|2022-05-27 12:41:20|8030.26|8030.26|8030.27|8030.27|8030.27|8030.27|8030.26|8030.26|0
1653655290000|2022-05-27 12:41:30|8031.69|8031.69|8032.82|8032.82|8032.82|8032.82|8031.69|8031.69|0
1653655310000|2022-05-27 12:41:50|8030.56|8030.56|8031.97|8031.97|8031.97|8031.97|8030.56|8030.56|0
1653655320000|2022-05-27 12:42:00|8031.93|8031.93|8032.75|8032.75|8032.75|8032.75|8031.62|8031.62|0
1653655330000|2022-05-27 12:42:10|8033.32|8033.32|8033.32|8033.32|8033.32|8033.32|8033.32|8033.32|0
1653655340000|2022-05-27 12:42:20|8033.6|8033.6|8032.47|8032.47|8033.6|8033.6|8032.47|8032.47|0
1653655350000|2022-05-27 12:42:30|8032.43|8032.43|8032.43|8032.43|8032.43|8032.43|8032.43|8032.43|0
1653655360000|2022-05-27 12:42:40|8032.15|8032.15|8032.08|8032.08|8032.15|8032.15|8032.08|8032.08|0
1653655380000|2022-05-27 12:43:00|8031.8|8031.8|8031.8|8031.8|8031.8|8031.8|8031.8|8031.8|0
1653655390000|2022-05-27 12:43:10|8031.51|8031.51|8031.51|8031.51|8031.51|8031.51|8031.51|8031.51|0
1653655400000|2022-05-27 12:43:20|8032.93|8032.93|8032.93|8032.93|8032.93|8032.93|8032.93|8032.93|0
1653655410000|2022-05-27 12:43:30|8033.21|8033.21|8031.8|8031.8|8033.21|8033.21|8031.8|8031.8|0
1653655430000|2022-05-27 12:43:50|8031.82|8031.82|8030.7|8030.7|8031.82|8031.82|8030.68|8030.68|0
1653655440000|2022-05-27 12:44:00|8030.98|8030.98|8031.26|8031.26|8031.26|8031.26|8030.98|8030.98|0
1653655450000|2022-05-27 12:44:10|8032.39|8032.39|8033.53|8033.53|8033.53|8033.53|8032.38|8032.38|0
1653655460000|2022-05-27 12:44:20|8033.55|8033.55|8036.09|8036.09|8036.09|8036.09|8033.55|8033.55|0
1653655470000|2022-05-27 12:44:30|8036.37|8036.37|8036.69|8036.69|8037.82|8037.82|8036.37|8036.37|0
1653655480000|2022-05-27 12:44:40|8037.82|8037.82|8036.69|8036.69|8037.82|8037.82|8036.69|8036.69|0
1653655490000|2022-05-27 12:44:50|8036.12|8036.12|8036.11|8036.11|8036.12|8036.12|8036.11|8036.11|0
1653655500000|2022-05-27 12:45:00|8036.39|8036.39|8038.37|8038.37|8038.37|8038.37|8036.39|8036.39|0
1653655510000|2022-05-27 12:45:10|8039.22|8039.22|8034.98|8034.98|8039.22|8039.22|8033.85|8033.85|0
1653655520000|2022-05-27 12:45:20|8036.11|8036.11|8036.11|8036.11|8036.11|8036.11|8036.11|8036.11|0
1653655530000|2022-05-27 12:45:30|8035.54|8035.54|8035.53|8035.53|8035.54|8035.54|8035.53|8035.53|0
1653655540000|2022-05-27 12:45:40|8034.4|8034.4|8034.35|8034.35|8034.4|8034.4|8034.35|8034.35|0
1653655550000|2022-05-27 12:45:50|8033.22|8033.22|8032.93|8032.93|8033.22|8033.22|8032.91|8032.91|0
1653655560000|2022-05-27 12:46:00|8034.06|8034.06|8034.06|8034.06|8034.06|8034.06|8034.06|8034.06|0
1653655570000|2022-05-27 12:46:10|8034.05|8034.05|8032.95|8032.95|8034.05|8034.05|8032.88|8032.88|0
1653655580000|2022-05-27 12:46:20|8033.23|8033.23|8033.23|8033.23|8033.23|8033.23|8033.23|8033.23|0
1653655590000|2022-05-27 12:46:30|8034.36|8034.36|8034.36|8034.36|8034.36|8034.36|8034.36|8034.36|0
1653655600000|2022-05-27 12:46:40|8035.49|8035.49|8035.49|8035.49|8035.49|8035.49|8035.49|8035.49|0
1653655610000|2022-05-27 12:46:50|8035.52|8035.52|8035.76|8035.76|8036.33|8036.33|8035.48|8035.48|0
1653655630000|2022-05-27 12:47:10|8036.89|8036.89|8036.86|8036.86|8036.89|8036.89|8036.86|8036.86|0
1653655640000|2022-05-27 12:47:20|8036.58|8036.58|8036.86|8036.86|8036.86|8036.86|8036.58|8036.58|0
1653655650000|2022-05-27 12:47:30|8036.88|8036.88|8037.47|8037.47|8037.47|8037.47|8036.88|8036.88|0
1653655670000|2022-05-27 12:47:50|8038.6|8038.6|8038.6|8038.6|8038.6|8038.6|8038.6|8038.6|0
1653655680000|2022-05-27 12:48:00|8038.56|8038.56|8036.01|8036.01|8039.13|8039.13|8036.01|8036.01|0
1653655690000|2022-05-27 12:48:10|8036.02|8036.02|8037.11|8037.11|8037.11|8037.11|8035.98|8035.98|0
1653655700000|2022-05-27 12:48:20|8037.12|8037.12|8037.12|8037.12|8037.12|8037.12|8037.12|8037.12|0
1653655710000|2022-05-27 12:48:30|8037.1|8037.1|8037.09|8037.09|8037.1|8037.1|8037.09|8037.09|0
1653655730000|2022-05-27 12:48:50|8037.08|8037.08|8037.37|8037.37|8037.37|8037.37|8037.08|8037.08|0
1653655740000|2022-05-27 12:49:00|8038.5|8038.5|8038.79|8038.79|8039.07|8039.07|8038.5|8038.5|0
1653655750000|2022-05-27 12:49:10|8039.07|8039.07|8039.08|8039.08|8039.08|8039.08|8039.07|8039.07|0
1653655770000|2022-05-27 12:49:30|8039.05|8039.05|8039.05|8039.05|8039.05|8039.05|8039.05|8039.05|0
1653655780000|2022-05-27 12:49:40|8037.36|8037.36|8037.36|8037.36|8037.36|8037.36|8037.08|8037.08|0
1653655790000|2022-05-27 12:49:50|8037.64|8037.64|8039.59|8039.59|8039.59|8039.59|8037.64|8037.64|0
1653655810000|2022-05-27 12:50:10|8039.03|8039.03|8039.04|8039.04|8039.04|8039.04|8039.03|8039.03|0
1653655820000|2022-05-27 12:50:20|8037.91|8037.91|8037.91|8037.91|8037.91|8037.91|8037.91|8037.91|0
1653655830000|2022-05-27 12:50:30|8037.63|8037.63|8037.63|8037.63|8037.63|8037.63|8037.63|8037.63|0
1653655840000|2022-05-27 12:50:40|8038.76|8038.76|8039.32|8039.32|8039.32|8039.32|8038.76|8038.76|0
1653655850000|2022-05-27 12:50:50|8039.04|8039.04|8038.77|8038.77|8039.04|8039.04|8038.76|8038.76|0
1653655860000|2022-05-27 12:51:00|8038.76|8038.76|8039.03|8039.03|8039.03|8039.03|8038.75|8038.75|0
1653655870000|2022-05-27 12:51:10|8039.06|8039.06|8039.07|8039.07|8039.07|8039.07|8039.06|8039.06|0
1653655890000|2022-05-27 12:51:30|8037.94|8037.94|8037.96|8037.96|8037.96|8037.96|8037.93|8037.93|0
1653655900000|2022-05-27 12:51:40|8037.98|8037.98|8039.05|8039.05|8039.05|8039.05|8037.92|8037.92|0
1653655910000|2022-05-27 12:51:50|8040.18|8040.18|8040.18|8040.18|8040.18|8040.18|8040.18|8040.18|0
1653655930000|2022-05-27 12:52:10|8040.15|8040.15|8040.15|8040.15|8040.15|8040.15|8039.02|8039.02|0
1653655940000|2022-05-27 12:52:20|8040.16|8040.16|8040.16|8040.16|8040.16|8040.16|8040.16|8040.16|0
1653655950000|2022-05-27 12:52:30|8040.19|8040.19|8040.29|8040.29|8040.29|8040.29|8040.15|8040.15|0
1653655960000|2022-05-27 12:52:40|8040.26|8040.26|8040.26|8040.26|8040.27|8040.27|8040.26|8040.26|0
1653655970000|2022-05-27 12:52:50|8039.69|8039.69|8038.85|8038.85|8039.98|8039.98|8038.85|8038.85|0
1653655980000|2022-05-27 12:53:00|8038.89|8038.89|8038.95|8038.95|8038.95|8038.95|8038.88|8038.88|0
1653655990000|2022-05-27 12:53:10|8040.07|8040.07|8040.57|8040.57|8040.64|8040.64|8040.07|8040.07|0
1653656010000|2022-05-27 12:53:30|8041.14|8041.14|8041.7|8041.7|8041.7|8041.7|8041.14|8041.14|0
1653656020000|2022-05-27 12:53:40|8043.97|8043.97|8043.97|8043.97|8043.97|8043.97|8043.97|8043.97|0
1653656030000|2022-05-27 12:53:50|8043.4|8043.4|8043.4|8043.4|8043.68|8043.68|8043.4|8043.4|0
1653656040000|2022-05-27 12:54:00|8043.39|8043.39|8043.39|8043.39|8043.39|8043.39|8043.39|8043.39|0
1653656050000|2022-05-27 12:54:10|8042.26|8042.26|8043.43|8043.43|8043.43|8043.43|8042.26|8042.26|0
1653656060000|2022-05-27 12:54:20|8043.99|8043.99|8042.02|8042.02|8043.99|8043.99|8042.02|8042.02|0
1653656070000|2022-05-27 12:54:30|8042.58|8042.58|8042.58|8042.58|8042.58|8042.58|8042.58|8042.58|0
1653656080000|2022-05-27 12:54:40|8042.64|8042.64|8043.89|8043.89|8043.89|8043.89|8042.64|8042.64|0
1653656090000|2022-05-27 12:54:50|8045.02|8045.02|8045.02|8045.02|8045.02|8045.02|8045.02|8045.02|0
1653656100000|2022-05-27 12:55:00|8045.03|8045.03|8045.01|8045.01|8045.03|8045.03|8045.01|8045.01|0
1653656110000|2022-05-27 12:55:10|8045.04|8045.04|8044.48|8044.48|8045.05|8045.05|8044.48|8044.48|0
1653656120000|2022-05-27 12:55:20|8044.57|8044.57|8044.57|8044.57|8044.57|8044.57|8044.57|8044.57|0
1653656130000|2022-05-27 12:55:30|8044.6|8044.6|8042.9|8042.9|8045.72|8045.72|8042.9|8042.9|0
1653656150000|2022-05-27 12:55:50|8043.47|8043.47|8043.48|8043.48|8043.48|8043.48|8043.47|8043.47|0
1653656180000|2022-05-27 12:56:20|8042.63|8042.63|8043.76|8043.76|8043.76|8043.76|8042.63|8042.63|0
1653656190000|2022-05-27 12:56:30|8044.04|8044.04|8044.33|8044.33|8044.33|8044.33|8044.04|8044.04|0
1653656200000|2022-05-27 12:56:40|8045.45|8045.45|8044.04|8044.04|8045.45|8045.45|8044.04|8044.04|0
1653656210000|2022-05-27 12:56:50|8044.61|8044.61|8044.61|8044.61|8044.61|8044.61|8044.61|8044.61|0
1653656220000|2022-05-27 12:57:00|8044.57|8044.57|8044.81|8044.81|8044.81|8044.81|8044.53|8044.53|0
1653656230000|2022-05-27 12:57:10|8044.78|8044.78|8044.8|8044.8|8044.8|8044.8|8044.78|8044.78|0
1653656240000|2022-05-27 12:57:20|8043.67|8043.67|8043.67|8043.67|8043.67|8043.67|8043.67|8043.67|0
1653656250000|2022-05-27 12:57:30|8042.54|8042.54|8040.28|8040.28|8042.54|8042.54|8040.28|8040.28|0
1653656280000|2022-05-27 12:58:00|8039.15|8039.15|8037.17|8037.17|8039.15|8039.15|8037.17|8037.17|0
1653656290000|2022-05-27 12:58:10|8037.13|8037.13|8037.12|8037.12|8037.13|8037.13|8037.12|8037.12|0
1653656300000|2022-05-27 12:58:20|8036.27|8036.27|8036.27|8036.27|8036.27|8036.27|8036.27|8036.27|0
1653656310000|2022-05-27 12:58:30|8035.42|8035.42|8034.49|8034.49|8035.42|8035.42|8034.21|8034.21|0
1653656320000|2022-05-27 12:58:40|8035.62|8035.62|8035.62|8035.62|8035.62|8035.62|8035.62|8035.62|0
1653656330000|2022-05-27 12:58:50|8034.49|8034.49|8034.53|8034.53|8034.53|8034.53|8034.49|8034.49|0
1653656340000|2022-05-27 12:59:00|8034.52|8034.52|8034.51|8034.51|8034.52|8034.52|8034.51|8034.51|0
1653656350000|2022-05-27 12:59:10|8033.38|8033.38|8033.38|8033.38|8033.38|8033.38|8033.38|8033.38|0
1653656360000|2022-05-27 12:59:20|8033.35|8033.35|8033.35|8033.35|8033.35|8033.35|8033.35|8033.35|0
1653656370000|2022-05-27 12:59:30|8032.5|8032.5|8032.77|8032.77|8032.79|8032.79|8032.5|8032.5|0
1653656380000|2022-05-27 12:59:40|8032.75|8032.75|8034.16|8034.16|8034.16|8034.16|8032.75|8032.75|0
1653656390000|2022-05-27 12:59:50|8033.59|8033.59|8033.31|8033.31|8033.59|8033.59|8033.31|8033.31|0
1653656400000|2022-05-27 13:00:00|8033.36|8033.36|8033.36|8033.36|8033.36|8033.36|8033.36|8033.36|0
1653656410000|2022-05-27 13:00:10|8033.34|8033.34|8033.07|8033.07|8033.34|8033.34|8032.77|8032.77|0
1653656420000|2022-05-27 13:00:20|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|0
1653656430000|2022-05-27 13:00:30|8032.75|8032.75|8032.75|8032.75|8032.75|8032.75|8032.75|8032.75|0
1653656440000|2022-05-27 13:00:40|8032.77|8032.77|8032.77|8032.77|8032.77|8032.77|8032.77|8032.77|0
1653656470000|2022-05-27 13:01:10|8032.76|8032.76|8032.75|8032.75|8032.76|8032.76|8032.75|8032.75|0
1653656480000|2022-05-27 13:01:20|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|0
1653656490000|2022-05-27 13:01:30|8033|8033|8028.99|8028.99|8033|8033|8028.99|8028.99|0
1653656520000|2022-05-27 13:02:00|8029.27|8029.27|8028.43|8028.43|8029.56|8029.56|8028.43|8028.43|0
1653656530000|2022-05-27 13:02:10|8028.34|8028.34|8028.63|8028.63|8028.63|8028.63|8028.34|8028.34|0
1653656540000|2022-05-27 13:02:20|8028.61|8028.61|8028.61|8028.61|8028.61|8028.61|8028.61|8028.61|0
1653656570000|2022-05-27 13:02:50|8028.33|8028.33|8027.76|8027.76|8028.33|8028.33|8027.76|8027.76|0
1653656580000|2022-05-27 13:03:00|8027.48|8027.48|8027.48|8027.48|8027.48|8027.48|8027.48|8027.48|0
1653656590000|2022-05-27 13:03:10|8027.51|8027.51|8027.51|8027.51|8027.51|8027.51|8027.51|8027.51|0
1653656620000|2022-05-27 13:03:40|8026.39|8026.39|8026.39|8026.39|8026.39|8026.39|8026.39|8026.39|0
1653656630000|2022-05-27 13:03:50|8027.51|8027.51|8027.77|8027.77|8028.05|8028.05|8027.49|8027.49|0
1653656640000|2022-05-27 13:04:00|8028.62|8028.62|8029.71|8029.71|8029.71|8029.71|8028.6|8028.6|0
1653656650000|2022-05-27 13:04:10|8029.63|8029.63|8030.19|8030.19|8031.05|8031.05|8029.63|8029.63|0
1653656660000|2022-05-27 13:04:20|8028.78|8028.78|8028.78|8028.78|8028.8|8028.8|8028.78|8028.78|0
1653656670000|2022-05-27 13:04:30|8028.81|8028.81|8028.81|8028.81|8028.81|8028.81|8028.81|8028.81|0
1653656680000|2022-05-27 13:04:40|8029.94|8029.94|8031.9|8031.9|8031.9|8031.9|8029.94|8029.94|0
1653656690000|2022-05-27 13:04:50|8031.93|8031.93|8034.9|8034.9|8034.9|8034.9|8031.93|8031.93|0
1653656700000|2022-05-27 13:05:00|8033.77|8033.77|8031.82|8031.82|8033.77|8033.77|8031.82|8031.82|0
1653656710000|2022-05-27 13:05:10|8031.54|8031.54|8031.54|8031.54|8031.54|8031.54|8031.54|8031.54|0
1653656720000|2022-05-27 13:05:20|8032.1|8032.1|8032.17|8032.17|8032.2|8032.2|8032.09|8032.09|0
1653656730000|2022-05-27 13:05:30|8032.45|8032.45|8033.6|8033.6|8033.6|8033.6|8032.45|8032.45|0
1653656740000|2022-05-27 13:05:40|8033.59|8033.59|8034.74|8034.74|8034.74|8034.74|8033.59|8033.59|0
1653656750000|2022-05-27 13:05:50|8035.86|8035.86|8035.87|8035.87|8035.87|8035.87|8035.86|8035.86|0
1653656760000|2022-05-27 13:06:00|8035.86|8035.86|8035.01|8035.01|8035.9|8035.9|8035.01|8035.01|0
1653656770000|2022-05-27 13:06:10|8033.88|8033.88|8032.14|8032.14|8033.88|8033.88|8032.11|8032.11|0
1653656780000|2022-05-27 13:06:20|8031.85|8031.85|8033.51|8033.51|8033.55|8033.55|8031.85|8031.85|0
1653656790000|2022-05-27 13:06:30|8034.08|8034.08|8034.08|8034.08|8034.08|8034.08|8034.08|8034.08|0
1653656800000|2022-05-27 13:06:40|8032.95|8032.95|8032.56|8032.56|8032.95|8032.95|8032.56|8032.56|0
1653656810000|2022-05-27 13:06:50|8033.13|8033.13|8032.56|8032.56|8033.13|8033.13|8032.56|8032.56|0
1653656820000|2022-05-27 13:07:00|8032.6|8032.6|8031.23|8031.23|8032.65|8032.65|8031.23|8031.23|0
1653656830000|2022-05-27 13:07:10|8031.22|8031.22|8030.09|8030.09|8031.22|8031.22|8028.96|8028.96|0
1653656850000|2022-05-27 13:07:30|8030.08|8030.08|8028.87|8028.87|8030.08|8030.08|8028.87|8028.87|0
1653656860000|2022-05-27 13:07:40|8027.74|8027.74|8026.31|8026.31|8027.74|8027.74|8026.31|8026.31|0
1653656880000|2022-05-27 13:08:00|8026.3|8026.3|8026.3|8026.3|8026.3|8026.3|8026.3|8026.3|0
1653656890000|2022-05-27 13:08:10|8026.26|8026.26|8026.26|8026.26|8026.28|8026.28|8026.24|8026.24|0
1653656900000|2022-05-27 13:08:20|8026.33|8026.33|8026.33|8026.33|8026.33|8026.33|8026.33|8026.33|0
1653656910000|2022-05-27 13:08:30|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|0
1653656920000|2022-05-27 13:08:40|8026.08|8026.08|8026.37|8026.37|8026.65|8026.65|8026.08|8026.08|0
1653656930000|2022-05-27 13:08:50|8025.24|8025.24|8023.83|8023.83|8025.24|8025.24|8023.83|8023.83|0
1653656940000|2022-05-27 13:09:00|8024.95|8024.95|8026.65|8026.65|8026.65|8026.65|8024.95|8024.95|0
1653656950000|2022-05-27 13:09:10|8025.52|8025.52|8025.52|8025.52|8025.52|8025.52|8025.52|8025.52|0
1653656970000|2022-05-27 13:09:30|8025.49|8025.49|8025.44|8025.44|8025.49|8025.49|8025.44|8025.44|0
1653656990000|2022-05-27 13:09:50|8025.16|8025.16|8024.87|8024.87|8025.16|8025.16|8024.87|8024.87|0
1653657000000|2022-05-27 13:10:00|8026|8026|8026.89|8026.89|8027.18|8027.18|8026|8026|0
1653657010000|2022-05-27 13:10:10|8027.18|8027.18|8027.46|8027.46|8027.46|8027.46|8027.18|8027.18|0
1653657020000|2022-05-27 13:10:20|8026.33|8026.33|8026.33|8026.33|8026.33|8026.33|8026.33|8026.33|0
1653657040000|2022-05-27 13:10:40|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|8026.05|0
1653657050000|2022-05-27 13:10:50|8026.08|8026.08|8025.8|8025.8|8026.93|8026.93|8025.8|8025.8|0
1653657060000|2022-05-27 13:11:00|8025.78|8025.78|8025.78|8025.78|8025.78|8025.78|8025.78|8025.78|0
1653657070000|2022-05-27 13:11:10|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|0
1653657080000|2022-05-27 13:11:20|8026.1|8026.1|8028.4|8028.4|8028.4|8028.4|8026.1|8026.1|0
1653657090000|2022-05-27 13:11:30|8028.41|8028.41|8028.41|8028.41|8028.41|8028.41|8028.41|8028.41|0
1653657100000|2022-05-27 13:11:40|8028.7|8028.7|8028.13|8028.13|8028.7|8028.7|8028.13|8028.13|0
1653657110000|2022-05-27 13:11:50|8026.72|8026.72|8026.44|8026.44|8026.72|8026.72|8026.44|8026.44|0
1653657120000|2022-05-27 13:12:00|8026.41|8026.41|8025.29|8025.29|8026.41|8026.41|8025.29|8025.29|0
1653657130000|2022-05-27 13:12:10|8026.41|8026.41|8026.98|8026.98|8026.98|8026.98|8026.41|8026.41|0
1653657140000|2022-05-27 13:12:20|8028.11|8028.11|8028.39|8028.39|8028.39|8028.39|8028.11|8028.11|0
1653657150000|2022-05-27 13:12:30|8028.38|8028.38|8028.38|8028.38|8028.38|8028.38|8028.38|8028.38|0
1653657160000|2022-05-27 13:12:40|8028.66|8028.66|8028.38|8028.38|8028.95|8028.95|8028.38|8028.38|0
1653657170000|2022-05-27 13:12:50|8027.25|8027.25|8027.25|8027.25|8027.25|8027.25|8027.25|8027.25|0
1653657190000|2022-05-27 13:13:10|8026.97|8026.97|8026.97|8026.97|8026.97|8026.97|8026.97|8026.97|0
1653657210000|2022-05-27 13:13:30|8026.96|8026.96|8027.03|8027.03|8028.08|8028.08|8026.95|8026.95|0
1653657220000|2022-05-27 13:13:40|8027.01|8027.01|8028.43|8028.43|8028.43|8028.43|8027.01|8027.01|0
1653657260000|2022-05-27 13:14:20|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|0
1653657270000|2022-05-27 13:14:30|8028.19|8028.19|8028.19|8028.19|8028.19|8028.19|8028.19|8028.19|0
1653657280000|2022-05-27 13:14:40|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|0
1653657290000|2022-05-27 13:14:50|8028.19|8028.19|8028.19|8028.19|8028.19|8028.19|8028.19|8028.19|0
1653657300000|2022-05-27 13:15:00|8027.06|8027.06|8026.5|8026.5|8027.06|8027.06|8026.5|8026.5|0
1653657310000|2022-05-27 13:15:10|8026.51|8026.51|8027.61|8027.61|8027.61|8027.61|8026.48|8026.48|0
1653657320000|2022-05-27 13:15:20|8026.48|8026.48|8025.34|8025.34|8026.48|8026.48|8025.06|8025.06|0
1653657330000|2022-05-27 13:15:30|8026.47|8026.47|8026.47|8026.47|8026.47|8026.47|8026.47|8026.47|0
1653657350000|2022-05-27 13:15:50|8025.34|8025.34|8025.34|8025.34|8025.34|8025.34|8025.34|8025.34|0
1653657360000|2022-05-27 13:16:00|8024.21|8024.21|8023.36|8023.36|8024.21|8024.21|8023.36|8023.36|0
1653657370000|2022-05-27 13:16:10|8025.06|8025.06|8025.62|8025.62|8025.62|8025.62|8025.06|8025.06|0
1653657380000|2022-05-27 13:16:20|8026.75|8026.75|8026.47|8026.47|8026.75|8026.75|8026.47|8026.47|0
1653657390000|2022-05-27 13:16:30|8026.19|8026.19|8026.19|8026.19|8026.19|8026.19|8026.19|8026.19|0
1653657400000|2022-05-27 13:16:40|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|0
1653657410000|2022-05-27 13:16:50|8026.2|8026.2|8026.24|8026.24|8026.24|8026.24|8026.2|8026.2|0
1653657420000|2022-05-27 13:17:00|8027.37|8027.37|8027.37|8027.37|8027.37|8027.37|8027.37|8027.37|0
1653657430000|2022-05-27 13:17:10|8027.08|8027.08|8027.08|8027.08|8027.08|8027.08|8027.08|8027.08|0
1653657440000|2022-05-27 13:17:20|8027.05|8027.05|8027.05|8027.05|8027.05|8027.05|8027.05|8027.05|0
1653657450000|2022-05-27 13:17:30|8026.98|8026.98|8026.98|8026.98|8026.98|8026.98|8026.98|8026.98|0
1653657460000|2022-05-27 13:17:40|8027.01|8027.01|8026.73|8026.73|8027.03|8027.03|8026.73|8026.73|0
1653657470000|2022-05-27 13:17:50|8025.03|8025.03|8025.91|8025.91|8025.91|8025.91|8024.74|8024.74|0
1653657480000|2022-05-27 13:18:00|8025.94|8025.94|8026.28|8026.28|8026.28|8026.28|8025.94|8025.94|0
1653657490000|2022-05-27 13:18:10|8026|8026|8025.73|8025.73|8026.02|8026.02|8025.73|8025.73|0
1653657500000|2022-05-27 13:18:20|8025.45|8025.45|8027.43|8027.43|8027.43|8027.43|8025.45|8025.45|0
1653657510000|2022-05-27 13:18:30|8027.99|8027.99|8028.04|8028.04|8028.05|8028.05|8027.99|8027.99|0
1653657520000|2022-05-27 13:18:40|8029.17|8029.17|8029.17|8029.17|8029.17|8029.17|8029.17|8029.17|0
1653657530000|2022-05-27 13:18:50|8028.04|8028.04|8030.86|8030.86|8030.86|8030.86|8028.04|8028.04|0
1653657540000|2022-05-27 13:19:00|8030.58|8030.58|8030.01|8030.01|8030.58|8030.58|8030.01|8030.01|0
1653657550000|2022-05-27 13:19:10|8028.88|8028.88|8029.17|8029.17|8029.17|8029.17|8028.88|8028.88|0
1653657560000|2022-05-27 13:19:20|8029.45|8029.45|8028.6|8028.6|8029.45|8029.45|8028.6|8028.6|0
1653657570000|2022-05-27 13:19:30|8028.57|8028.57|8028.6|8028.6|8028.6|8028.6|8028.57|8028.57|0
1653657580000|2022-05-27 13:19:40|8027.75|8027.75|8029.17|8029.17|8029.17|8029.17|8027.75|8027.75|0
1653657600000|2022-05-27 13:20:00|8029.18|8029.18|8028.35|8028.35|8029.47|8029.47|8028.34|8028.34|0
1653657610000|2022-05-27 13:20:10|8028.07|8028.07|8027.78|8027.78|8028.07|8028.07|8027.78|8027.78|0
1653657620000|2022-05-27 13:20:20|8027.79|8027.79|8027.51|8027.51|8027.79|8027.79|8027.22|8027.22|0
1653657630000|2022-05-27 13:20:30|8026.38|8026.38|8024.57|8024.57|8026.38|8026.38|8024.57|8024.57|0
1653657640000|2022-05-27 13:20:40|8024.29|8024.29|8020.85|8020.85|8024.29|8024.29|8020.85|8020.85|0
1653657650000|2022-05-27 13:20:50|8021.7|8021.7|8023.96|8023.96|8023.96|8023.96|8021.7|8021.7|0
1653657660000|2022-05-27 13:21:00|8022.83|8022.83|8021.12|8021.12|8022.83|8022.83|8021.12|8021.12|0
1653657670000|2022-05-27 13:21:10|8019.99|8019.99|8022.49|8022.49|8022.49|8022.49|8019.38|8019.38|0
1653657680000|2022-05-27 13:21:20|8019.1|8019.1|8019.1|8019.1|8019.38|8019.38|8019.1|8019.1|0
1653657690000|2022-05-27 13:21:30|8020.23|8020.23|8019.1|8019.1|8020.51|8020.51|8018.53|8018.53|0
1653657700000|2022-05-27 13:21:40|8018.82|8018.82|8017.41|8017.41|8018.82|8018.82|8017.12|8017.12|0
1653657710000|2022-05-27 13:21:50|8017.69|8017.69|8019.11|8019.11|8019.39|8019.39|8017.67|8017.67|0
1653657720000|2022-05-27 13:22:00|8019.13|8019.13|8015.71|8015.71|8019.13|8019.13|8015.14|8015.14|0
1653657730000|2022-05-27 13:22:10|8015.99|8015.99|8016.27|8016.27|8017.12|8017.12|8015.99|8015.99|0
1653657740000|2022-05-27 13:22:20|8016.21|8016.21|8010.88|8010.88|8016.21|8016.21|8010.32|8010.32|0
1653657750000|2022-05-27 13:22:30|8010.6|8010.6|8010.32|8010.32|8010.6|8010.6|8009.47|8009.47|0
1653657760000|2022-05-27 13:22:40|8008.62|8008.62|8008.23|8008.23|8009.18|8009.18|8008.23|8008.23|0
1653657780000|2022-05-27 13:23:00|8008.22|8008.22|8008.53|8008.53|8008.53|8008.53|8008.22|8008.22|0
1653657790000|2022-05-27 13:23:10|8006.83|8006.83|8005.37|8005.37|8006.83|8006.83|8005.37|8005.37|0
1653657800000|2022-05-27 13:23:20|8005.4|8005.4|8005.4|8005.4|8005.4|8005.4|8005.4|8005.4|0
1653657810000|2022-05-27 13:23:30|8005.97|8005.97|8008.16|8008.16|8008.2|8008.2|8005.97|8005.97|0
1653657820000|2022-05-27 13:23:40|8007.87|8007.87|8006.71|8006.71|8007.87|8007.87|8006.71|8006.71|0
1653657830000|2022-05-27 13:23:50|8005.58|8005.58|8005.84|8005.84|8005.84|8005.84|8005.01|8005.01|0
1653657840000|2022-05-27 13:24:00|8005.85|8005.85|8005.29|8005.29|8005.85|8005.85|8005.29|8005.29|0
1653657860000|2022-05-27 13:24:20|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|0
1653657870000|2022-05-27 13:24:30|8004.15|8004.15|8004.39|8004.39|8004.39|8004.39|8004.11|8004.11|0
1653657880000|2022-05-27 13:24:40|8004.68|8004.68|8006.09|8006.09|8006.09|8006.09|8004.68|8004.68|0
1653657890000|2022-05-27 13:24:50|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|0
1653657900000|2022-05-27 13:25:00|8003.83|8003.83|8003.83|8003.83|8003.83|8003.83|8003.83|8003.83|0
1653657910000|2022-05-27 13:25:10|8004.96|8004.96|8007.49|8007.49|8007.49|8007.49|8003.25|8003.25|0
1653657920000|2022-05-27 13:25:20|8007.77|8007.77|8007.24|8007.24|8009.51|8009.51|8007.24|8007.24|0
1653657930000|2022-05-27 13:25:30|8006.39|8006.39|8005.26|8005.26|8006.39|8006.39|8005.23|8005.23|0
1653657940000|2022-05-27 13:25:40|8006.39|8006.39|8006.39|8006.39|8006.39|8006.39|8006.39|8006.39|0
1653657950000|2022-05-27 13:25:50|8006.67|8006.67|8006.96|8006.96|8006.96|8006.96|8006.67|8006.67|0
1653657970000|2022-05-27 13:26:10|8005.83|8005.83|8005.84|8005.84|8005.84|8005.84|8005.83|8005.83|0
1653657990000|2022-05-27 13:26:30|8006.12|8006.12|8005.84|8005.84|8006.12|8006.12|8005.84|8005.84|0
1653658000000|2022-05-27 13:26:40|8006.12|8006.12|8004.38|8004.38|8006.12|8006.12|8004.38|8004.38|0
1653658010000|2022-05-27 13:26:50|8003.26|8003.26|8006.36|8006.36|8006.36|8006.36|8003.26|8003.26|0
1653658020000|2022-05-27 13:27:00|8007.49|8007.49|8006.36|8006.36|8007.49|8007.49|8006.36|8006.36|0
1653658030000|2022-05-27 13:27:10|8006.65|8006.65|8006.93|8006.93|8006.93|8006.93|8006.65|8006.65|0
1653658040000|2022-05-27 13:27:20|8005.8|8005.8|8005.52|8005.52|8005.8|8005.8|8005.52|8005.52|0
1653658050000|2022-05-27 13:27:30|8004.95|8004.95|8004.92|8004.92|8004.95|8004.95|8004.9|8004.9|0
1653658060000|2022-05-27 13:27:40|8004.91|8004.91|8006|8006|8006|8006|8004.87|8004.87|0
1653658080000|2022-05-27 13:28:00|8005.99|8005.99|8001.45|8001.45|8006|8006|8001.45|8001.45|0
1653658090000|2022-05-27 13:28:10|8001.44|8001.44|8001.94|8001.94|8002.03|8002.03|8001.44|8001.44|0
1653658100000|2022-05-27 13:28:20|8002.51|8002.51|8004.77|8004.77|8004.77|8004.77|8002.51|8002.51|0
1653658110000|2022-05-27 13:28:30|8005.9|8005.9|8004.49|8004.49|8005.9|8005.9|8004.49|8004.49|0
1653658120000|2022-05-27 13:28:40|8004.5|8004.5|8004.46|8004.46|8004.5|8004.5|8004.46|8004.46|0
1653658130000|2022-05-27 13:28:50|8002.77|8002.77|8000.48|8000.48|8002.78|8002.78|8000.48|8000.48|0
1653658140000|2022-05-27 13:29:00|8000.2|8000.2|8000.19|8000.19|8000.2|8000.2|7999.9|7999.9|0
1653658150000|2022-05-27 13:29:10|8000.17|8000.17|8001.21|8001.21|8001.25|8001.25|8000.1|8000.1|0
1653658160000|2022-05-27 13:29:20|8001.25|8001.25|8001.9|8001.9|8001.92|8001.92|8001.25|8001.25|0
1653658170000|2022-05-27 13:29:30|8001.92|8001.92|8001.92|8001.92|8001.92|8001.92|8001.92|8001.92|0
1653658180000|2022-05-27 13:29:40|8001.9|8001.9|8002.2|8002.2|8002.2|8002.2|8001.9|8001.9|0
1653658190000|2022-05-27 13:29:50|8003.33|8003.33|7999.94|7999.94|8003.33|8003.33|7998.24|7998.24|0
1653658200000|2022-05-27 13:30:00|7999.9|7999.9|7987.24|7987.24|7999.9|7999.9|7983.55|7983.55|0
1653658210000|2022-05-27 13:30:10|7987.27|7987.27|7989.5|7989.5|7990.09|7990.09|7986.7|7986.7|0
1653658220000|2022-05-27 13:30:20|7988.37|7988.37|7986.66|7986.66|7988.37|7988.37|7986.1|7986.1|0
1653658230000|2022-05-27 13:30:30|7986.95|7986.95|7982.94|7982.94|7986.95|7986.95|7982.12|7982.12|0
1653658240000|2022-05-27 13:30:40|7983.51|7983.51|7984.34|7984.34|7985.2|7985.2|7981.24|7981.24|0
1653658250000|2022-05-27 13:30:50|7984.63|7984.63|7989.81|7989.81|7991.48|7991.48|7984.63|7984.63|0
1653658260000|2022-05-27 13:31:00|7990.94|7990.94|7983.53|7983.53|7993.77|7993.77|7983.53|7983.53|0
1653658270000|2022-05-27 13:31:10|7983.81|7983.81|7981.76|7981.76|7986.35|7986.35|7981.76|7981.76|0
1653658280000|2022-05-27 13:31:20|7982.08|7982.08|7985.01|7985.01|7986.14|7986.14|7982.08|7982.08|0
1653658290000|2022-05-27 13:31:30|7985.04|7985.04|7982.49|7982.49|7985.04|7985.04|7980.52|7980.52|0
1653658300000|2022-05-27 13:31:40|7981.37|7981.37|7978.8|7978.8|7984.47|7984.47|7978.8|7978.8|0
1653658310000|2022-05-27 13:31:50|7979.65|7979.65|7981.33|7981.33|7982.76|7982.76|7979.65|7979.65|0
1653658320000|2022-05-27 13:32:00|7980.2|7980.2|7970.28|7970.28|7980.23|7980.23|7970.27|7970.27|0
1653658330000|2022-05-27 13:32:10|7969.72|7969.72|7972.76|7972.76|7973.04|7973.04|7969.67|7969.67|0
1653658340000|2022-05-27 13:32:20|7973.04|7973.04|7973.57|7973.57|7974.73|7974.73|7971.56|7971.56|0
1653658350000|2022-05-27 13:32:30|7973.85|7973.85|7972.2|7972.2|7974.98|7974.98|7972.2|7972.2|0
1653658360000|2022-05-27 13:32:40|7971.35|7971.35|7973.33|7973.33|7973.61|7973.61|7971.35|7971.35|0
1653658370000|2022-05-27 13:32:50|7974.18|7974.18|7975.58|7975.58|7975.6|7975.6|7974.18|7974.18|0
1653658380000|2022-05-27 13:33:00|7976.99|7976.99|7975.09|7975.09|7978.48|7978.48|7975.09|7975.09|0
1653658390000|2022-05-27 13:33:10|7975.37|7975.37|7982.16|7982.16|7982.16|7982.16|7975.37|7975.37|0
1653658400000|2022-05-27 13:33:20|7983.29|7983.29|7986.71|7986.71|7987|7987|7983.29|7983.29|0
1653658410000|2022-05-27 13:33:30|7985.02|7985.02|7985.3|7985.3|7985.3|7985.3|7983.89|7983.89|0
1653658420000|2022-05-27 13:33:40|7985.02|7985.02|7984.73|7984.73|7985.02|7985.02|7984.45|7984.45|0
1653658430000|2022-05-27 13:33:50|7984.75|7984.75|7982.99|7982.99|7984.75|7984.75|7982.99|7982.99|0
1653658440000|2022-05-27 13:34:00|7983.56|7983.56|7977.64|7977.64|7983.57|7983.57|7977.63|7977.63|0
1653658450000|2022-05-27 13:34:10|7977.07|7977.07|7982.24|7982.24|7982.24|7982.24|7977.07|7977.07|0
1653658460000|2022-05-27 13:34:20|7982.52|7982.52|7983.34|7983.34|7983.34|7983.34|7982.52|7982.52|0
1653658470000|2022-05-27 13:34:30|7982.21|7982.21|7977.38|7977.38|7982.21|7982.21|7977.38|7977.38|0
1653658480000|2022-05-27 13:34:40|7976.81|7976.81|7980.71|7980.71|7980.99|7980.99|7975.66|7975.66|0
1653658490000|2022-05-27 13:34:50|7980.99|7980.99|7984.44|7984.44|7984.44|7984.44|7980.42|7980.42|0
1653658500000|2022-05-27 13:35:00|7985.29|7985.29|7983.02|7983.02|7985.29|7985.29|7982.18|7982.18|0
1653658510000|2022-05-27 13:35:10|7982.74|7982.74|7983.77|7983.77|7983.84|7983.84|7980.99|7980.99|0
1653658520000|2022-05-27 13:35:20|7983.75|7983.75|7978.06|7978.06|7983.75|7983.75|7978.06|7978.06|0
1653658530000|2022-05-27 13:35:30|7977.5|7977.5|7975.81|7975.81|7978.06|7978.06|7975.81|7975.81|0
1653658540000|2022-05-27 13:35:40|7975.24|7975.24|7979.76|7979.76|7980.89|7980.89|7975.24|7975.24|0
1653658550000|2022-05-27 13:35:50|7980.89|7980.89|7982.02|7982.02|7982.04|7982.04|7980.89|7980.89|0
1653658560000|2022-05-27 13:36:00|7980.89|7980.89|7980.04|7980.04|7980.89|7980.89|7978.63|7978.63|0
1653658570000|2022-05-27 13:36:10|7980.61|7980.61|7983.15|7983.15|7985.41|7985.41|7980.61|7980.61|0
1653658580000|2022-05-27 13:36:20|7982.3|7982.3|7980.3|7980.3|7982.56|7982.56|7980.3|7980.3|0
1653658590000|2022-05-27 13:36:30|7979.17|7979.17|7976.64|7976.64|7980.61|7980.61|7976.64|7976.64|0
1653658600000|2022-05-27 13:36:40|7977.77|7977.77|7979.75|7979.75|7979.75|7979.75|7975.23|7975.23|0
1653658610000|2022-05-27 13:36:50|7978.62|7978.62|7980.87|7980.87|7980.87|7980.87|7978.61|7978.61|0
1653658620000|2022-05-27 13:37:00|7981.15|7981.15|7986.01|7986.01|7986.01|7986.01|7981.15|7981.15|0
1653658630000|2022-05-27 13:37:10|7986|7986|7984.29|7984.29|7986|7986|7982.03|7982.03|0
1653658640000|2022-05-27 13:37:20|7984.57|7984.57|7985.71|7985.71|7986.84|7986.84|7982.59|7982.59|0
1653658650000|2022-05-27 13:37:30|7985.72|7985.72|7984.03|7984.03|7987.7|7987.7|7984.03|7984.03|0
1653658660000|2022-05-27 13:37:40|7984.31|7984.31|7983.79|7983.79|7984.36|7984.36|7983.79|7983.79|0
1653658670000|2022-05-27 13:37:50|7984.36|7984.36|7988.9|7988.9|7990.02|7990.02|7984.36|7984.36|0
1653658680000|2022-05-27 13:38:00|7989.47|7989.47|7986.92|7986.92|7992.29|7992.29|7986.92|7986.92|0
1653658690000|2022-05-27 13:38:10|7987.77|7987.77|7991.87|7991.87|7991.87|7991.87|7987.77|7987.77|0
1653658700000|2022-05-27 13:38:20|7990.74|7990.74|7991.58|7991.58|7992.72|7992.72|7990.74|7990.74|0
1653658710000|2022-05-27 13:38:30|7991.3|7991.3|7988.48|7988.48|7991.3|7991.3|7986.78|7986.78|0
1653658720000|2022-05-27 13:38:40|7988.5|7988.5|7985.65|7985.65|7988.5|7988.5|7985.65|7985.65|0
1653658730000|2022-05-27 13:38:50|7984.8|7984.8|7987.63|7987.63|7987.91|7987.91|7984.8|7984.8|0
1653658740000|2022-05-27 13:39:00|7987.92|7987.92|7987.62|7987.62|7988.2|7988.2|7986.49|7986.49|0
1653658750000|2022-05-27 13:39:10|7987.59|7987.59|7986.18|7986.18|7988.72|7988.72|7986.18|7986.18|0
1653658760000|2022-05-27 13:39:20|7986.16|7986.16|7983.47|7983.47|7986.16|7986.16|7983.47|7983.47|0
1653658770000|2022-05-27 13:39:30|7983.44|7983.44|7983.44|7983.44|7984.6|7984.6|7983.42|7983.42|0
1653658780000|2022-05-27 13:39:40|7984|7984|7984.56|7984.56|7985.13|7985.13|7984|7984|0
1653658790000|2022-05-27 13:39:50|7985.39|7985.39|7986.52|7986.52|7986.52|7986.52|7985.39|7985.39|0
1653658800000|2022-05-27 13:40:00|7987.08|7987.08|7990.79|7990.79|7990.79|7990.79|7987.08|7987.08|0
1653658810000|2022-05-27 13:40:10|7990.22|7990.22|7984.29|7984.29|7990.22|7990.22|7984.01|7984.01|0
1653658820000|2022-05-27 13:40:20|7983.16|7983.16|7984.57|7984.57|7985.7|7985.7|7982.6|7982.6|0
1653658830000|2022-05-27 13:40:30|7984.29|7984.29|7982.25|7982.25|7984.29|7984.29|7982.25|7982.25|0
1653658840000|2022-05-27 13:40:40|7982.2|7982.2|7981.07|7981.07|7982.49|7982.49|7980.5|7980.5|0
1653658850000|2022-05-27 13:40:50|7981.35|7981.35|7982.2|7982.2|7983.33|7983.33|7980.5|7980.5|0
1653658860000|2022-05-27 13:41:00|7981.07|7981.07|7981.92|7981.92|7981.92|7981.92|7980.5|7980.5|0
1653658870000|2022-05-27 13:41:10|7981.07|7981.07|7981.33|7981.33|7981.33|7981.33|7981.02|7981.02|0
1653658880000|2022-05-27 13:41:20|7982.46|7982.46|7984.41|7984.41|7985.08|7985.08|7982.46|7982.46|0
1653658890000|2022-05-27 13:41:30|7982.15|7982.15|7981.84|7981.84|7983.25|7983.25|7981.27|7981.27|0
1653658900000|2022-05-27 13:41:40|7981.56|7981.56|7983.76|7983.76|7983.76|7983.76|7981.27|7981.27|0
1653658910000|2022-05-27 13:41:50|7984.05|7984.05|7981.83|7981.83|7984.05|7984.05|7981.78|7981.78|0
1653658920000|2022-05-27 13:42:00|7981.54|7981.54|7980.9|7980.9|7981.54|7981.54|7979.2|7979.2|0
1653658930000|2022-05-27 13:42:10|7982.6|7982.6|7983.16|7983.16|7983.16|7983.16|7981.75|7981.75|0
1653658940000|2022-05-27 13:42:20|7983.44|7983.44|7982.62|7982.62|7984.87|7984.87|7982.62|7982.62|0
1653658950000|2022-05-27 13:42:30|7981.49|7981.49|7979.79|7979.79|7981.49|7981.49|7979.79|7979.79|0
1653658960000|2022-05-27 13:42:40|7980.08|7980.08|7980.93|7980.93|7980.93|7980.93|7979.81|7979.81|0
1653658970000|2022-05-27 13:42:50|7981.22|7981.22|7981.78|7981.78|7981.78|7981.78|7981.22|7981.22|0
1653658980000|2022-05-27 13:43:00|7980.93|7980.93|7983.2|7983.2|7983.2|7983.2|7980.09|7980.09|0
1653658990000|2022-05-27 13:43:10|7983.76|7983.76|7988.23|7988.23|7988.23|7988.23|7983.76|7983.76|0
1653659000000|2022-05-27 13:43:20|7988.3|7988.3|7987.28|7987.28|7989.71|7989.71|7986.71|7986.71|0
1653659010000|2022-05-27 13:43:30|7987.84|7987.84|7988.65|7988.65|7990.4|7990.4|7987.84|7987.84|0
1653659020000|2022-05-27 13:43:40|7987.52|7987.52|7988.71|7988.71|7988.71|7988.71|7986.96|7986.96|0
1653659030000|2022-05-27 13:43:50|7989|7989|7991.24|7991.24|7991.82|7991.82|7989|7989|0
1653659040000|2022-05-27 13:44:00|7993.22|7993.22|7992.37|7992.37|7994.35|7994.35|7992.37|7992.37|0
1653659050000|2022-05-27 13:44:10|7993.5|7993.5|7993.22|7993.22|7995.48|7995.48|7992.65|7992.65|0
1653659060000|2022-05-27 13:44:20|7992.09|7992.09|7991.52|7991.52|7992.09|7992.09|7991.52|7991.52|0
1653659070000|2022-05-27 13:44:30|7993.22|7993.22|7990.96|7990.96|7993.22|7993.22|7990.96|7990.96|0
1653659080000|2022-05-27 13:44:40|7989.83|7989.83|7985.79|7985.79|7989.83|7989.83|7985.55|7985.55|0
1653659090000|2022-05-27 13:44:50|7986.36|7986.36|7985.23|7985.23|7987.77|7987.77|7985.23|7985.23|0
1653659100000|2022-05-27 13:45:00|7985.51|7985.51|7987.49|7987.49|7988.62|7988.62|7985.51|7985.51|0
1653659110000|2022-05-27 13:45:10|7987.21|7987.21|7987.22|7987.22|7988.9|7988.9|7987.21|7987.21|0
1653659120000|2022-05-27 13:45:20|7988.35|7988.35|7988.65|7988.65|7989.5|7989.5|7988.04|7988.04|0
1653659130000|2022-05-27 13:45:30|7989.5|7989.5|7988.92|7988.92|7991.22|7991.22|7988.64|7988.64|0
1653659140000|2022-05-27 13:45:40|7991.18|7991.18|7990.33|7990.33|7992.31|7992.31|7990.33|7990.33|0
1653659150000|2022-05-27 13:45:50|7989.2|7989.2|7988.85|7988.85|7989.2|7989.2|7988.85|7988.85|0
1653659160000|2022-05-27 13:46:00|7989.42|7989.42|7989.98|7989.98|7989.98|7989.98|7988.85|7988.85|0
1653659170000|2022-05-27 13:46:10|7989.95|7989.95|7990.83|7990.83|7990.83|7990.83|7989.95|7989.95|0
1653659180000|2022-05-27 13:46:20|7991.11|7991.11|7991.06|7991.06|7991.11|7991.11|7991.06|7991.06|0
1653659200000|2022-05-27 13:46:40|7994.44|7994.44|7997.56|7997.56|7997.56|7997.56|7994.44|7994.44|0
1653659210000|2022-05-27 13:46:50|7996.43|7996.43|8002.33|8002.33|8002.33|8002.33|7996.43|7996.43|0
1653659220000|2022-05-27 13:47:00|8002.66|8002.66|8009.4|8009.4|8009.4|8009.4|8001.53|8001.53|0
1653659230000|2022-05-27 13:47:10|8010.53|8010.53|8007.98|8007.98|8010.53|8010.53|8007.98|8007.98|0
1653659240000|2022-05-27 13:47:20|8008.55|8008.55|8008.01|8008.01|8009.68|8009.68|8008.01|8008.01|0
1653659250000|2022-05-27 13:47:30|8007.99|8007.99|8009.4|8009.4|8009.4|8009.4|8007.99|8007.99|0
1653659260000|2022-05-27 13:47:40|8009.69|8009.69|8010.93|8010.93|8010.93|8010.93|8009.69|8009.69|0
1653659270000|2022-05-27 13:47:50|8010.95|8010.95|8008.41|8008.41|8010.95|8010.95|8007.84|8007.84|0
1653659280000|2022-05-27 13:48:00|8010.38|8010.38|8008.66|8008.66|8010.67|8010.67|8008.66|8008.66|0
1653659290000|2022-05-27 13:48:10|8007.53|8007.53|8005.25|8005.25|8007.53|8007.53|8005.25|8005.25|0
1653659300000|2022-05-27 13:48:20|8005.18|8005.18|8003.05|8003.05|8005.18|8005.18|8001.92|8001.92|0
1653659310000|2022-05-27 13:48:30|8001.92|8001.92|8002.48|8002.48|8003.05|8003.05|8001.92|8001.92|0
1653659320000|2022-05-27 13:48:40|8003.61|8003.61|8005.03|8005.03|8005.03|8005.03|8003.05|8003.05|0
1653659330000|2022-05-27 13:48:50|8005.01|8005.01|8005.01|8005.01|8005.01|8005.01|8003.89|8003.89|0
1653659340000|2022-05-27 13:49:00|8005.06|8005.06|8005.93|8005.93|8005.93|8005.93|8005.06|8005.06|0
1653659350000|2022-05-27 13:49:10|8005.08|8005.08|8005.62|8005.62|8006.75|8006.75|8005.05|8005.05|0
1653659360000|2022-05-27 13:49:20|8004.49|8004.49|8007.03|8007.03|8007.03|8007.03|8004.49|8004.49|0
1653659370000|2022-05-27 13:49:30|8008.44|8008.44|8009.85|8009.85|8009.85|8009.85|8008.44|8008.44|0
1653659380000|2022-05-27 13:49:40|8011.27|8011.27|8011.84|8011.84|8011.84|8011.84|8011.27|8011.27|0
1653659390000|2022-05-27 13:49:50|8011.27|8011.27|8015.86|8015.86|8015.86|8015.86|8011.27|8011.27|0
1653659400000|2022-05-27 13:50:00|8015.87|8015.87|8020.99|8020.99|8020.99|8020.99|8015.87|8015.87|0
1653659410000|2022-05-27 13:50:10|8021.27|8021.27|8020.03|8020.03|8021.29|8021.29|8017.66|8017.66|0
1653659420000|2022-05-27 13:50:20|8020.09|8020.09|8019.82|8019.82|8021.22|8021.22|8019.53|8019.53|0
1653659430000|2022-05-27 13:50:30|8019.77|8019.77|8019.77|8019.77|8019.77|8019.77|8019.09|8019.09|0
1653659440000|2022-05-27 13:50:40|8022.03|8022.03|8021.18|8021.18|8022.03|8022.03|8021.18|8021.18|0
1653659450000|2022-05-27 13:50:50|8020.9|8020.9|8017.28|8017.28|8020.9|8020.9|8017.28|8017.28|0
1653659460000|2022-05-27 13:51:00|8017|8017|8017.28|8017.28|8017.57|8017.57|8017|8017|0
1653659470000|2022-05-27 13:51:10|8017.32|8017.32|8021|8021|8021|8021|8017.32|8017.32|0
1653659480000|2022-05-27 13:51:20|8020.72|8020.72|8022.99|8022.99|8023.54|8023.54|8020.72|8020.72|0
1653659490000|2022-05-27 13:51:30|8024.12|8024.12|8024.4|8024.4|8024.97|8024.97|8023.84|8023.84|0
1653659500000|2022-05-27 13:51:40|8024.12|8024.12|8020.5|8020.5|8024.4|8024.4|8020.5|8020.5|0
1653659510000|2022-05-27 13:51:50|8021.07|8021.07|8024.2|8024.2|8024.2|8024.2|8021.07|8021.07|0
1653659520000|2022-05-27 13:52:00|8024.76|8024.76|8024.76|8024.76|8025.61|8025.61|8023.35|8023.35|0
1653659530000|2022-05-27 13:52:10|8025.04|8025.04|8024.2|8024.2|8025.04|8025.04|8023.91|8023.91|0
1653659540000|2022-05-27 13:52:20|8023.91|8023.91|8022.5|8022.5|8023.91|8023.91|8022.5|8022.5|0
1653659550000|2022-05-27 13:52:30|8022.54|8022.54|8025.37|8025.37|8025.94|8025.94|8022.54|8022.54|0
1653659560000|2022-05-27 13:52:40|8025.09|8025.09|8027.07|8027.07|8027.07|8027.07|8024.24|8024.24|0
1653659570000|2022-05-27 13:52:50|8027.04|8027.04|8025.91|8025.91|8027.04|8027.04|8025.91|8025.91|0
1653659580000|2022-05-27 13:53:00|8026.47|8026.47|8023.18|8023.18|8026.47|8026.47|8023.18|8023.18|0
1653659590000|2022-05-27 13:53:10|8023.2|8023.2|8027.73|8027.73|8027.73|8027.73|8023.2|8023.2|0
1653659600000|2022-05-27 13:53:20|8027.78|8027.78|8028.46|8028.46|8028.46|8028.46|8027.22|8027.22|0
1653659610000|2022-05-27 13:53:30|8028.17|8028.17|8027.05|8027.05|8028.17|8028.17|8027.05|8027.05|0
1653659630000|2022-05-27 13:53:50|8027.06|8027.06|8027.03|8027.03|8027.06|8027.06|8027.03|8027.03|0
1653659640000|2022-05-27 13:54:00|8026.75|8026.75|8028.43|8028.43|8028.43|8028.43|8026.72|8026.72|0
1653659650000|2022-05-27 13:54:10|8027.3|8027.3|8023.91|8023.91|8027.3|8027.3|8023.91|8023.91|0
1653659660000|2022-05-27 13:54:20|8023.96|8023.96|8023.96|8023.96|8025.08|8025.08|8023.96|8023.96|0
1653659670000|2022-05-27 13:54:30|8022.83|8022.83|8022.83|8022.83|8022.83|8022.83|8020.85|8020.85|0
1653659690000|2022-05-27 13:54:50|8023.39|8023.39|8022.04|8022.04|8023.45|8023.45|8022.04|8022.04|0
1653659700000|2022-05-27 13:55:00|8022.6|8022.6|8022.04|8022.04|8022.6|8022.6|8020.91|8020.91|0
1653659710000|2022-05-27 13:55:10|8022.89|8022.89|8024.02|8024.02|8024.58|8024.58|8022.89|8022.89|0
1653659720000|2022-05-27 13:55:20|8024.3|8024.3|8022.07|8022.07|8025.46|8025.46|8022.07|8022.07|0
1653659730000|2022-05-27 13:55:30|8022.09|8022.09|8022.09|8022.09|8022.09|8022.09|8022.09|8022.09|0
1653659740000|2022-05-27 13:55:40|8022.06|8022.06|8022.35|8022.35|8022.35|8022.35|8022.06|8022.06|0
1653659750000|2022-05-27 13:55:50|8022.06|8022.06|8023.75|8023.75|8023.76|8023.76|8022.06|8022.06|0
1653659760000|2022-05-27 13:56:00|8025.16|8025.16|8023.77|8023.77|8025.16|8025.16|8023.46|8023.46|0
1653659770000|2022-05-27 13:56:10|8023.49|8023.49|8022.95|8022.95|8023.49|8023.49|8022.07|8022.07|0
1653659780000|2022-05-27 13:56:20|8022.92|8022.92|8026.6|8026.6|8026.6|8026.6|8022.92|8022.92|0
1653659790000|2022-05-27 13:56:30|8025.75|8025.75|8024.05|8024.05|8025.75|8025.75|8023.2|8023.2|0
1653659800000|2022-05-27 13:56:40|8023.2|8023.2|8022.05|8022.05|8025.77|8025.77|8022.05|8022.05|0
1653659810000|2022-05-27 13:56:50|8022.34|8022.34|8024.03|8024.03|8024.03|8024.03|8022.34|8022.34|0
1653659820000|2022-05-27 13:57:00|8022.9|8022.9|8022.9|8022.9|8024.03|8024.03|8022.9|8022.9|0
1653659830000|2022-05-27 13:57:10|8022.84|8022.84|8019.37|8019.37|8022.84|8022.84|8019.37|8019.37|0
1653659840000|2022-05-27 13:57:20|8019.4|8019.4|8015.62|8015.62|8019.42|8019.42|8015.62|8015.62|0
1653659850000|2022-05-27 13:57:30|8016.19|8016.19|8018.17|8018.17|8019.02|8019.02|8016.19|8016.19|0
1653659860000|2022-05-27 13:57:40|8018.25|8018.25|8018.25|8018.25|8018.25|8018.25|8017.97|8017.97|0
1653659870000|2022-05-27 13:57:50|8018.22|8018.22|8017.89|8017.89|8018.22|8018.22|8017.89|8017.89|0
1653659880000|2022-05-27 13:58:00|8017.61|8017.61|8013.09|8013.09|8018.18|8018.18|8013.09|8013.09|0
1653659890000|2022-05-27 13:58:10|8011.96|8011.96|8013.07|8013.07|8013.07|8013.07|8011.9|8011.9|0
1653659900000|2022-05-27 13:58:20|8013.13|8013.13|8012.28|8012.28|8013.13|8013.13|8012.28|8012.28|0
1653659910000|2022-05-27 13:58:30|8012.26|8012.26|8012.26|8012.26|8012.26|8012.26|8012.26|8012.26|0
1653659920000|2022-05-27 13:58:40|8012.82|8012.82|8012.56|8012.56|8012.84|8012.84|8012.56|8012.56|0
1653659930000|2022-05-27 13:58:50|8012.84|8012.84|8013.7|8013.7|8013.99|8013.99|8012.84|8012.84|0
1653659940000|2022-05-27 13:59:00|8013.99|8013.99|8013.65|8013.65|8013.99|8013.99|8013.65|8013.65|0
1653659950000|2022-05-27 13:59:10|8013.66|8013.66|8016.48|8016.48|8016.48|8016.48|8013.66|8013.66|0
1653659960000|2022-05-27 13:59:20|8017.61|8017.61|8017.89|8017.89|8017.89|8017.89|8017.61|8017.61|0
1653659970000|2022-05-27 13:59:30|8017.93|8017.93|8019.59|8019.59|8020.72|8020.72|8017.89|8017.89|0
1653659980000|2022-05-27 13:59:40|8020.72|8020.72|8020.71|8020.71|8020.72|8020.72|8019.58|8019.58|0
1653659990000|2022-05-27 13:59:50|8020.99|8020.99|8020.98|8020.98|8020.99|8020.99|8020.98|8020.98|0
1653660000000|2022-05-27 14:00:00|8022.11|8022.11|8022.69|8022.69|8022.98|8022.98|8021.55|8021.55|0
1653660010000|2022-05-27 14:00:10|8022.13|8022.13|8023.26|8023.26|8023.26|8023.26|8022.13|8022.13|0
1653660020000|2022-05-27 14:00:20|8023.54|8023.54|8023.54|8023.54|8023.83|8023.83|8023.26|8023.26|0
1653660030000|2022-05-27 14:00:30|8022.98|8022.98|8021.85|8021.85|8022.98|8022.98|8020.72|8020.72|0
1653660040000|2022-05-27 14:00:40|8020.43|8020.43|8016.39|8016.39|8020.43|8020.43|8016.39|8016.39|0
1653660050000|2022-05-27 14:00:50|8015.26|8015.26|8017.24|8017.24|8017.24|8017.24|8015.26|8015.26|0
1653660060000|2022-05-27 14:01:00|8018.65|8018.65|8019.5|8019.5|8019.5|8019.5|8018.65|8018.65|0
1653660070000|2022-05-27 14:01:10|8018.94|8018.94|8018.94|8018.94|8018.94|8018.94|8018.94|8018.94|0
1653660080000|2022-05-27 14:01:20|8020.06|8020.06|8022.04|8022.04|8022.04|8022.04|8020.06|8020.06|0
1653660090000|2022-05-27 14:01:30|8022.07|8022.07|8026.61|8026.61|8026.61|8026.61|8022.07|8022.07|0
1653660100000|2022-05-27 14:01:40|8026.65|8026.65|8023.22|8023.22|8026.65|8026.65|8023.22|8023.22|0
1653660110000|2022-05-27 14:01:50|8023.78|8023.78|8024.94|8024.94|8025.22|8025.22|8023.78|8023.78|0
1653660120000|2022-05-27 14:02:00|8025.51|8025.51|8022.05|8022.05|8025.51|8025.51|8021.27|8021.27|0
1653660130000|2022-05-27 14:02:10|8021.99|8021.99|8022.25|8022.25|8023.38|8023.38|8019.96|8019.96|0
1653660140000|2022-05-27 14:02:20|8021.97|8021.97|8019.43|8019.43|8021.97|8021.97|8018.3|8018.3|0
1653660150000|2022-05-27 14:02:30|8020|8020|8022.29|8022.29|8022.29|8022.29|8020|8020|0
1653660160000|2022-05-27 14:02:40|8022.38|8022.38|8021.28|8021.28|8023.55|8023.55|8021.28|8021.28|0
1653660170000|2022-05-27 14:02:50|8022.41|8022.41|8015.63|8015.63|8022.41|8022.41|8015.63|8015.63|0
1653660180000|2022-05-27 14:03:00|8015.59|8015.59|8019.02|8019.02|8019.02|8019.02|8015.59|8015.59|0
1653660190000|2022-05-27 14:03:10|8019.3|8019.3|8018.79|8018.79|8019.3|8019.3|8018.73|8018.73|0
1653660200000|2022-05-27 14:03:20|8017.66|8017.66|8017.94|8017.94|8018.79|8018.79|8017.66|8017.66|0
1653660210000|2022-05-27 14:03:30|8017.66|8017.66|8019.32|8019.32|8019.32|8019.32|8016.2|8016.2|0
1653660220000|2022-05-27 14:03:40|8019.37|8019.37|8014.25|8014.25|8019.37|8019.37|8014.25|8014.25|0
1653660230000|2022-05-27 14:03:50|8014.82|8014.82|8015.38|8015.38|8015.38|8015.38|8014.82|8014.82|0
1653660240000|2022-05-27 14:04:00|8016.51|8016.51|8015.95|8015.95|8017.08|8017.08|8015.38|8015.38|0
1653660250000|2022-05-27 14:04:10|8015.1|8015.1|8015.7|8015.7|8015.7|8015.7|8015.1|8015.1|0
1653660260000|2022-05-27 14:04:20|8015.73|8015.73|8014.57|8014.57|8015.73|8015.73|8014.57|8014.57|0
1653660280000|2022-05-27 14:04:40|8013.44|8013.44|8013.44|8013.44|8013.44|8013.44|8013.44|8013.44|0
1653660290000|2022-05-27 14:04:50|8013.4|8013.4|8010.53|8010.53|8013.4|8013.4|8010.24|8010.24|0
1653660300000|2022-05-27 14:05:00|8011.66|8011.66|8013.08|8013.08|8013.08|8013.08|8011.66|8011.66|0
1653660310000|2022-05-27 14:05:10|8011.67|8011.67|8006.84|8006.84|8011.67|8011.67|8006.84|8006.84|0
1653660320000|2022-05-27 14:05:20|8005.71|8005.71|8006.5|8006.5|8006.5|8006.5|8005.68|8005.68|0
1653660330000|2022-05-27 14:05:30|8006.39|8006.39|8004.63|8004.63|8006.39|8006.39|8004.35|8004.35|0
1653660340000|2022-05-27 14:05:40|8004.35|8004.35|8005.2|8005.2|8005.2|8005.2|8004.35|8004.35|0
1653660350000|2022-05-27 14:05:50|8005.16|8005.16|8001.77|8001.77|8005.16|8005.16|8001.77|8001.77|0
1653660360000|2022-05-27 14:06:00|8002.34|8002.34|8001.68|8001.68|8002.62|8002.62|8001.04|8001.04|0
1653660370000|2022-05-27 14:06:10|8000.83|8000.83|7999.14|7999.14|8000.83|8000.83|7999.14|7999.14|0
1653660380000|2022-05-27 14:06:20|7999.7|7999.7|8001.63|8001.63|8001.63|8001.63|7999.65|7999.65|0
1653660390000|2022-05-27 14:06:30|8001.35|8001.35|8001.06|8001.06|8003.32|8003.32|8001.06|8001.06|0
1653660400000|2022-05-27 14:06:40|8001.34|8001.34|8001.66|8001.66|8001.68|8001.68|8001.34|8001.34|0
1653660410000|2022-05-27 14:06:50|8001.37|8001.37|8000.53|8000.53|8001.37|8001.37|8000.24|8000.24|0
1653660420000|2022-05-27 14:07:00|8003.35|8003.35|8004.47|8004.47|8004.76|8004.76|8003.35|8003.35|0
1653660430000|2022-05-27 14:07:10|8004.41|8004.41|8001.87|8001.87|8004.7|8004.7|8001.87|8001.87|0
1653660440000|2022-05-27 14:07:20|8003|8003|8004.74|8004.74|8005.3|8005.3|8003|8003|0
1653660450000|2022-05-27 14:07:30|8003.33|8003.33|8003.04|8003.04|8003.33|8003.33|8003.04|8003.04|0
1653660460000|2022-05-27 14:07:40|8003.61|8003.61|8004.74|8004.74|8004.74|8004.74|8003.61|8003.61|0
1653660470000|2022-05-27 14:07:50|8004.45|8004.45|8004.53|8004.53|8004.53|8004.53|8004.45|8004.45|0
1653660480000|2022-05-27 14:08:00|8004.81|8004.81|8001.52|8001.52|8004.81|8004.81|8001.52|8001.52|0
1653660490000|2022-05-27 14:08:10|8000.96|8000.96|7999.53|7999.53|8000.96|8000.96|7999.53|7999.53|0
1653660500000|2022-05-27 14:08:20|7999.51|7999.51|7997.5|7997.5|7999.51|7999.51|7997.46|7997.46|0
1653660510000|2022-05-27 14:08:30|7997.48|7997.48|7997.42|7997.42|7997.48|7997.48|7994.92|7994.92|0
1653660520000|2022-05-27 14:08:40|7997.7|7997.7|8001.41|8001.41|8001.41|8001.41|7997.7|7997.7|0
1653660530000|2022-05-27 14:08:50|8001.34|8001.34|7998.82|7998.82|8001.37|8001.37|7998.82|7998.82|0
1653660540000|2022-05-27 14:09:00|7999.39|7999.39|8001.03|8001.03|8001.07|8001.07|7999.38|7999.38|0
1653660550000|2022-05-27 14:09:10|8001|8001|8002.13|8002.13|8002.13|8002.13|8000.15|8000.15|0
1653660560000|2022-05-27 14:09:20|8002.15|8002.15|8003.28|8003.28|8003.28|8003.28|8002.15|8002.15|0
1653660570000|2022-05-27 14:09:30|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|8003.26|0
1653660580000|2022-05-27 14:09:40|8004.39|8004.39|8003.53|8003.53|8004.39|8004.39|8003.26|8003.26|0
1653660590000|2022-05-27 14:09:50|8003.24|8003.24|7999.57|7999.57|8003.24|8003.24|7999.57|7999.57|0
1653660600000|2022-05-27 14:10:00|7999.29|7999.29|7999.57|7999.57|8001.83|8001.83|7999.29|7999.29|0
1653660610000|2022-05-27 14:10:10|7999.86|7999.86|8004.41|8004.41|8004.41|8004.41|7999.86|7999.86|0
1653660620000|2022-05-27 14:10:20|8004.69|8004.69|8006.96|8006.96|8006.96|8006.96|8004.69|8004.69|0
1653660630000|2022-05-27 14:10:30|8006.98|8006.98|8007.64|8007.64|8008.2|8008.2|8006.98|8006.98|0
1653660640000|2022-05-27 14:10:40|8007.35|8007.35|8006.19|8006.19|8007.35|8007.35|8005.34|8005.34|0
1653660650000|2022-05-27 14:10:50|8006.21|8006.21|8007.63|8007.63|8007.92|8007.92|8006.21|8006.21|0
1653660660000|2022-05-27 14:11:00|8008.2|8008.2|8011.63|8011.63|8011.63|8011.63|8008.2|8008.2|0
1653660670000|2022-05-27 14:11:10|8010.5|8010.5|8012.79|8012.79|8012.79|8012.79|8010.5|8010.5|0
1653660680000|2022-05-27 14:11:20|8012.23|8012.23|8009.97|8009.97|8012.23|8012.23|8009.97|8009.97|0
1653660690000|2022-05-27 14:11:30|8009.99|8009.99|8009.99|8009.99|8009.99|8009.99|8009.99|8009.99|0
1653660700000|2022-05-27 14:11:40|8010.27|8010.27|8009.14|8009.14|8010.27|8010.27|8008.86|8008.86|0
1653660710000|2022-05-27 14:11:50|8009.43|8009.43|8011.4|8011.4|8012.82|8012.82|8009.43|8009.43|0
1653660720000|2022-05-27 14:12:00|8010.27|8010.27|8006.62|8006.62|8010.27|8010.27|8006.58|8006.58|0
1653660730000|2022-05-27 14:12:10|8007.19|8007.19|8007.19|8007.19|8007.75|8007.75|8007.19|8007.19|0
1653660740000|2022-05-27 14:12:20|8007.47|8007.47|8010.01|8010.01|8011.14|8011.14|8007.47|8007.47|0
1653660750000|2022-05-27 14:12:30|8011.14|8011.14|8011.14|8011.14|8011.14|8011.14|8011.14|8011.14|0
1653660760000|2022-05-27 14:12:40|8011.42|8011.42|8014.84|8014.84|8014.84|8014.84|8011.42|8011.42|0
1653660770000|2022-05-27 14:12:50|8013.71|8013.71|8008.64|8008.64|8013.71|8013.71|8008.64|8008.64|0
1653660780000|2022-05-27 14:13:00|8007.79|8007.79|8008.34|8008.34|8008.34|8008.34|8006.66|8006.66|0
1653660790000|2022-05-27 14:13:10|8007.77|8007.77|8008.05|8008.05|8008.05|8008.05|8007.77|8007.77|0
1653660800000|2022-05-27 14:13:20|8007.77|8007.77|8007.77|8007.77|8007.77|8007.77|8007.77|8007.77|0
1653660810000|2022-05-27 14:13:30|8007.78|8007.78|8007.83|8007.83|8007.83|8007.83|8007.78|8007.78|0
1653660820000|2022-05-27 14:13:40|8008.96|8008.96|8008.96|8008.96|8008.96|8008.96|8008.96|8008.96|0
1653660830000|2022-05-27 14:13:50|8008.67|8008.67|8009.24|8009.24|8009.52|8009.52|8008.67|8008.67|0
1653660840000|2022-05-27 14:14:00|8008.96|8008.96|8008.96|8008.96|8008.96|8008.96|8008.67|8008.67|0
1653660850000|2022-05-27 14:14:10|8009.24|8009.24|8009.24|8009.24|8009.24|8009.24|8009.24|8009.24|0
1653660860000|2022-05-27 14:14:20|8010.37|8010.37|8008.09|8008.09|8010.37|8010.37|8006.94|8006.94|0
1653660870000|2022-05-27 14:14:30|8009.22|8009.22|8008.7|8008.7|8009.83|8009.83|8008.7|8008.7|0
1653660880000|2022-05-27 14:14:40|8008.14|8008.14|8007.85|8007.85|8008.14|8008.14|8007.85|8007.85|0
1653660890000|2022-05-27 14:14:50|8008.42|8008.42|8008.42|8008.42|8008.42|8008.42|8008.42|8008.42|0
1653660900000|2022-05-27 14:15:00|8008.41|8008.41|8009.37|8009.37|8009.37|8009.37|8008.24|8008.24|0
1653660910000|2022-05-27 14:15:10|8008.24|8008.24|8008.24|8008.24|8008.24|8008.24|8008.24|8008.24|0
1653660920000|2022-05-27 14:15:20|8008.52|8008.52|8008.38|8008.38|8008.52|8008.52|8008.33|8008.33|0
1653660930000|2022-05-27 14:15:30|8008.1|8008.1|8009.2|8009.2|8010.34|8010.34|8007.5|8007.5|0
1653660940000|2022-05-27 14:15:40|8009.49|8009.49|8009.49|8009.49|8009.77|8009.77|8009.49|8009.49|0
1653660950000|2022-05-27 14:15:50|8008.92|8008.92|8010.9|8010.9|8010.9|8010.9|8008.64|8008.64|0
1653660960000|2022-05-27 14:16:00|8010.62|8010.62|8010.64|8010.64|8010.64|8010.64|8010.62|8010.62|0
1653660970000|2022-05-27 14:16:10|8010.62|8010.62|8012.34|8012.34|8012.34|8012.34|8010.62|8010.62|0
1653660980000|2022-05-27 14:16:20|8012.91|8012.91|8012.27|8012.27|8012.91|8012.91|8012.27|8012.27|0
1653660990000|2022-05-27 14:16:30|8012.24|8012.24|8012.21|8012.21|8012.51|8012.51|8012.21|8012.21|0
1653661000000|2022-05-27 14:16:40|8012.49|8012.49|8012.5|8012.5|8012.53|8012.53|8012.23|8012.23|0
1653661010000|2022-05-27 14:16:50|8012.21|8012.21|8008.23|8008.23|8012.21|8012.21|8008.23|8008.23|0
1653661020000|2022-05-27 14:17:00|8009.08|8009.08|8010.49|8010.49|8010.49|8010.49|8009.08|8009.08|0
1653661030000|2022-05-27 14:17:10|8011.11|8011.11|8011.13|8011.13|8011.13|8011.13|8010.84|8010.84|0
1653661040000|2022-05-27 14:17:20|8013.38|8013.38|8013.38|8013.38|8013.38|8013.38|8013.38|8013.38|0
1653661050000|2022-05-27 14:17:30|8013.95|8013.95|8012.82|8012.82|8013.95|8013.95|8012.82|8012.82|0
1653661060000|2022-05-27 14:17:40|8012.85|8012.85|8011.72|8011.72|8012.85|8012.85|8011.72|8011.72|0
1653661070000|2022-05-27 14:17:50|8010.87|8010.87|8010.25|8010.25|8010.87|8010.87|8010.25|8010.25|0
1653661080000|2022-05-27 14:18:00|8010.82|8010.82|8007.42|8007.42|8010.82|8010.82|8007.42|8007.42|0
1653661090000|2022-05-27 14:18:10|8007.36|8007.36|8007.39|8007.39|8007.39|8007.39|8007.36|8007.36|0
1653661100000|2022-05-27 14:18:20|8007.35|8007.35|8005.9|8005.9|8007.35|8007.35|8005.9|8005.9|0
1653661110000|2022-05-27 14:18:30|8005.92|8005.92|8007.37|8007.37|8007.37|8007.37|8005.92|8005.92|0
1653661120000|2022-05-27 14:18:40|8007.65|8007.65|8007.65|8007.65|8007.65|8007.65|8006.52|8006.52|0
1653661140000|2022-05-27 14:19:00|8007.09|8007.09|8004.55|8004.55|8007.37|8007.37|8004.55|8004.55|0
1653661150000|2022-05-27 14:19:10|8004.26|8004.26|8005.96|8005.96|8005.96|8005.96|8004.26|8004.26|0
1653661160000|2022-05-27 14:19:20|8005.67|8005.67|8002.28|8002.28|8005.67|8005.67|8002.28|8002.28|0
1653661170000|2022-05-27 14:19:30|8002.26|8002.26|8003.49|8003.49|8003.49|8003.49|8002.24|8002.24|0
1653661180000|2022-05-27 14:19:40|8004.62|8004.62|8005.74|8005.74|8005.74|8005.74|8004.62|8004.62|0
1653661190000|2022-05-27 14:19:50|8006.59|8006.59|8008.01|8008.01|8008.29|8008.29|8006.59|8006.59|0
1653661200000|2022-05-27 14:20:00|8006.88|8006.88|8006.38|8006.38|8006.88|8006.88|8006.34|8006.34|0
1653661210000|2022-05-27 14:20:10|8006.66|8006.66|8007.79|8007.79|8007.79|8007.79|8006.66|8006.66|0
1653661220000|2022-05-27 14:20:20|8007.77|8007.77|8006.65|8006.65|8007.8|8007.8|8006.65|8006.65|0
1653661230000|2022-05-27 14:20:30|8005.23|8005.23|8006.36|8006.36|8006.36|8006.36|8004.95|8004.95|0
1653661240000|2022-05-27 14:20:40|8007.49|8007.49|8007.49|8007.49|8007.49|8007.49|8007.49|8007.49|0
1653661250000|2022-05-27 14:20:50|8008.06|8008.06|8008.06|8008.06|8008.06|8008.06|8008.06|8008.06|0
1653661260000|2022-05-27 14:21:00|8007.77|8007.77|8003.59|8003.59|8007.77|8007.77|8003.58|8003.58|0
1653661270000|2022-05-27 14:21:10|8004.16|8004.16|8004.21|8004.21|8004.21|8004.21|8004.14|8004.14|0
1653661280000|2022-05-27 14:21:20|8003.93|8003.93|8003.93|8003.93|8003.93|8003.93|8003.64|8003.64|0
1653661290000|2022-05-27 14:21:30|8003.64|8003.64|8004.77|8004.77|8004.77|8004.77|8003.36|8003.36|0
1653661300000|2022-05-27 14:21:40|8005.05|8005.05|8006.7|8006.7|8006.75|8006.75|8005.05|8005.05|0
1653661310000|2022-05-27 14:21:50|8005.57|8005.57|8004.72|8004.72|8005.57|8005.57|8004.72|8004.72|0
1653661320000|2022-05-27 14:22:00|8005.01|8005.01|8006.42|8006.42|8006.42|8006.42|8005.01|8005.01|0
1653661330000|2022-05-27 14:22:10|8006.99|8006.99|8008.11|8008.11|8008.11|8008.11|8006.99|8006.99|0
1653661340000|2022-05-27 14:22:20|8007.83|8007.83|8009.83|8009.83|8009.83|8009.83|8007.83|8007.83|0
1653661350000|2022-05-27 14:22:30|8010.12|8010.12|8010.12|8010.12|8010.12|8010.12|8010.12|8010.12|0
1653661360000|2022-05-27 14:22:40|8010.68|8010.68|8012.1|8012.1|8012.1|8012.1|8010.68|8010.68|0
1653661370000|2022-05-27 14:22:50|8010.4|8010.4|8011.24|8011.24|8011.24|8011.24|8010.4|8010.4|0
1653661380000|2022-05-27 14:23:00|8010.12|8010.12|8010.12|8010.12|8010.12|8010.12|8010.12|8010.12|0
1653661390000|2022-05-27 14:23:10|8009.83|8009.83|8009.27|8009.27|8010.4|8010.4|8009.27|8009.27|0
1653661400000|2022-05-27 14:23:20|8007.86|8007.86|8007.58|8007.58|8007.86|8007.86|8006.45|8006.45|0
1653661410000|2022-05-27 14:23:30|8007.59|8007.59|8007.59|8007.59|8007.59|8007.59|8007.59|8007.59|0
1653661430000|2022-05-27 14:23:50|8007.87|8007.87|8007.31|8007.31|8008.16|8008.16|8007.31|8007.31|0
1653661440000|2022-05-27 14:24:00|8006.18|8006.18|8004.03|8004.03|8006.21|8006.21|8004.03|8004.03|0
1653661450000|2022-05-27 14:24:10|8003.75|8003.75|8002|8002|8003.75|8003.75|8001.49|8001.49|0
1653661460000|2022-05-27 14:24:20|8003.41|8003.41|8001.14|8001.14|8003.41|8003.41|8000.01|8000.01|0
1653661470000|2022-05-27 14:24:30|8000.86|8000.86|7996.28|7996.28|8000.86|8000.86|7996.28|7996.28|0
1653661480000|2022-05-27 14:24:40|7996|7996|8000.24|8000.24|8000.24|8000.24|7994.87|7994.87|0
1653661490000|2022-05-27 14:24:50|8000.81|8000.81|8000.81|8000.81|8000.81|8000.81|8000.81|8000.81|0
1653661500000|2022-05-27 14:25:00|8000.24|8000.24|7999.68|7999.68|8000.24|8000.24|7999.68|7999.68|0
1653661510000|2022-05-27 14:25:10|7999.39|7999.39|7999.68|7999.68|7999.96|7999.96|7999.11|7999.11|0
1653661520000|2022-05-27 14:25:20|7999.96|7999.96|8001.98|8001.98|8001.98|8001.98|7999.96|7999.96|0
1653661530000|2022-05-27 14:25:30|7999.43|7999.43|7997.7|7997.7|7999.43|7999.43|7997.17|7997.17|0
1653661550000|2022-05-27 14:25:50|7997.67|7997.67|7997.35|7997.35|7997.67|7997.67|7995.65|7995.65|0
1653661560000|2022-05-27 14:26:00|7997.32|7997.32|7998.17|7998.17|7998.17|7998.17|7996.47|7996.47|0
1653661570000|2022-05-27 14:26:10|7999.29|7999.29|7999.29|7999.29|7999.29|7999.29|7999.29|7999.29|0
1653661580000|2022-05-27 14:26:20|7999.36|7999.36|8000.8|8000.8|8000.8|8000.8|7999.34|7999.34|0
1653661590000|2022-05-27 14:26:30|8000.52|8000.52|7999.11|7999.11|8000.52|8000.52|7999.11|7999.11|0
1653661600000|2022-05-27 14:26:40|7999.39|7999.39|7998.26|7998.26|7999.39|7999.39|7998.26|7998.26|0
1653661610000|2022-05-27 14:26:50|7999.39|7999.39|8000.27|8000.27|8000.55|8000.55|7999.39|7999.39|0
1653661620000|2022-05-27 14:27:00|8000.55|8000.55|7998.89|7998.89|8000.59|8000.59|7998.89|7998.89|0
1653661630000|2022-05-27 14:27:10|7998.61|7998.61|7997.48|7997.48|7998.61|7998.61|7994.37|7994.37|0
1653661640000|2022-05-27 14:27:20|7997.49|7997.49|7996.32|7996.32|7998.3|7998.3|7995.19|7995.19|0
1653661650000|2022-05-27 14:27:30|7996.6|7996.6|7995.47|7995.47|7997.17|7997.17|7995.47|7995.47|0
1653661660000|2022-05-27 14:27:40|7996.32|7996.32|7997.21|7997.21|7997.21|7997.21|7995.76|7995.76|0
1653661670000|2022-05-27 14:27:50|7997.78|7997.78|7997.21|7997.21|7997.78|7997.78|7997.21|7997.21|0
1653661680000|2022-05-27 14:28:00|7999.47|7999.47|7997.77|7997.77|7999.47|7999.47|7997.77|7997.77|0
1653661690000|2022-05-27 14:28:10|7997.75|7997.75|7996.91|7996.91|7997.75|7997.75|7996.62|7996.62|0
1653661700000|2022-05-27 14:28:20|7996.34|7996.34|7995.13|7995.13|7996.62|7996.62|7995.13|7995.13|0
1653661710000|2022-05-27 14:28:30|7995.06|7995.06|7994.95|7994.95|7995.06|7995.06|7993.86|7993.86|0
1653661720000|2022-05-27 14:28:40|7994.98|7994.98|7996.36|7996.36|7996.36|7996.36|7994.95|7994.95|0
1653661730000|2022-05-27 14:28:50|7994.1|7994.1|7996.64|7996.64|7996.64|7996.64|7994.1|7994.1|0
1653661740000|2022-05-27 14:29:00|7996.36|7996.36|7997.45|7997.45|7997.45|7997.45|7996.08|7996.08|0
1653661750000|2022-05-27 14:29:10|7997.17|7997.17|7998.9|7998.9|7998.9|7998.9|7997.17|7997.17|0
1653661760000|2022-05-27 14:29:20|7998.8|7998.8|7998.8|7998.8|7998.8|7998.8|7998.8|7998.8|0
1653661770000|2022-05-27 14:29:30|7997.67|7997.67|7996.8|7996.8|7997.67|7997.67|7996.79|7996.79|0
1653661780000|2022-05-27 14:29:40|7996.52|7996.52|7995.36|7995.36|7996.52|7996.52|7995.07|7995.07|0
1653661790000|2022-05-27 14:29:50|7995.64|7995.64|7995.92|7995.92|7995.92|7995.92|7995.64|7995.64|0
1653661800000|2022-05-27 14:30:00|7996.21|7996.21|7996.49|7996.49|7996.49|7996.49|7996.21|7996.21|0
1653661810000|2022-05-27 14:30:10|7995.36|7995.36|7999|7999|7999.03|7999.03|7995.36|7995.36|0
1653661820000|2022-05-27 14:30:20|7997.87|7997.87|7997.02|7997.02|7997.87|7997.87|7997.02|7997.02|0
1653661830000|2022-05-27 14:30:30|7996.17|7996.17|7996.74|7996.74|7996.74|7996.74|7995.89|7995.89|0
1653661840000|2022-05-27 14:30:40|7996.77|7996.77|8000.44|8000.44|8000.72|8000.72|7996.77|7996.77|0
1653661850000|2022-05-27 14:30:50|8000.46|8000.46|7999.62|7999.62|8000.46|8000.46|7999.34|7999.34|0
1653661860000|2022-05-27 14:31:00|7999.34|7999.34|7999.34|7999.34|7999.34|7999.34|7999.05|7999.05|0
1653661870000|2022-05-27 14:31:10|7999.05|7999.05|8000.75|8000.75|8000.75|8000.75|7999.05|7999.05|0
1653661880000|2022-05-27 14:31:20|8001.32|8001.32|8000.75|8000.75|8001.32|8001.32|8000.75|8000.75|0
1653661890000|2022-05-27 14:31:30|8000.78|8000.78|8001.84|8001.84|8002.13|8002.13|8000.43|8000.43|0
1653661900000|2022-05-27 14:31:40|8001.79|8001.79|8002.93|8002.93|8002.93|8002.93|8001.76|8001.76|0
1653661910000|2022-05-27 14:31:50|8002.64|8002.64|8001.22|8001.22|8002.64|8002.64|8001.22|8001.22|0
1653661920000|2022-05-27 14:32:00|8001.27|8001.27|8002.97|8002.97|8004.1|8004.1|8001.27|8001.27|0
1653661930000|2022-05-27 14:32:10|8003.05|8003.05|8001.38|8001.38|8003.36|8003.36|8001.38|8001.38|0
1653661940000|2022-05-27 14:32:20|8001.66|8001.66|8001.08|8001.08|8001.66|8001.66|8000.51|8000.51|0
1653661950000|2022-05-27 14:32:30|8001|8001|8001.56|8001.56|8002.13|8002.13|8001|8001|0
1653661960000|2022-05-27 14:32:40|8001.84|8001.84|8002.41|8002.41|8002.41|8002.41|8001.84|8001.84|0
1653661970000|2022-05-27 14:32:50|8003.54|8003.54|8003.58|8003.58|8003.58|8003.58|8003.54|8003.54|0
1653661980000|2022-05-27 14:33:00|8004.71|8004.71|8002.17|8002.17|8004.71|8004.71|8002.17|8002.17|0
1653661990000|2022-05-27 14:33:10|8001.88|8001.88|8002.17|8002.17|8002.17|8002.17|8001.6|8001.6|0
1653662000000|2022-05-27 14:33:20|8002.19|8002.19|8002.19|8002.19|8002.19|8002.19|8002.19|8002.19|0
1653662010000|2022-05-27 14:33:30|8002.48|8002.48|8003.63|8003.63|8003.63|8003.63|8002.48|8002.48|0
1653662020000|2022-05-27 14:33:40|8003.35|8003.35|8003.63|8003.63|8003.63|8003.63|8003.35|8003.35|0
1653662030000|2022-05-27 14:33:50|8003.92|8003.92|8004.2|8004.2|8004.2|8004.2|8003.92|8003.92|0
1653662040000|2022-05-27 14:34:00|8004.15|8004.15|8003.74|8003.74|8004.15|8004.15|8003.45|8003.45|0
1653662050000|2022-05-27 14:34:10|8003.72|8003.72|8001.11|8001.11|8003.72|8003.72|8001.11|8001.11|0
1653662060000|2022-05-27 14:34:20|7999.7|7999.7|8001.13|8001.13|8001.13|8001.13|7999.41|7999.41|0
1653662070000|2022-05-27 14:34:30|8001.16|8001.16|8001.44|8001.44|8001.44|8001.44|8001.16|8001.16|0
1653662080000|2022-05-27 14:34:40|8001.43|8001.43|8000.3|8000.3|8001.43|8001.43|8000.3|8000.3|0
1653662090000|2022-05-27 14:34:50|8000.24|8000.24|7999.68|7999.68|8000.24|8000.24|7999.68|7999.68|0
1653662100000|2022-05-27 14:35:00|7999.39|7999.39|7999.96|7999.96|7999.96|7999.96|7999.39|7999.39|0
1653662110000|2022-05-27 14:35:10|8000.24|8000.24|7998.55|7998.55|8000.53|8000.53|7998.55|7998.55|0
1653662120000|2022-05-27 14:35:20|7998.83|7998.83|8001.95|8001.95|8001.95|8001.95|7998.83|7998.83|0
1653662130000|2022-05-27 14:35:30|8002|8002|8003.97|8003.97|8003.97|8003.97|8000.3|8000.3|0
1653662140000|2022-05-27 14:35:40|8004.25|8004.25|8004.82|8004.82|8004.82|8004.82|8004.25|8004.25|0
1653662160000|2022-05-27 14:36:00|8004.8|8004.8|8004.8|8004.8|8006.21|8006.21|8004.8|8004.8|0
1653662170000|2022-05-27 14:36:10|8004.82|8004.82|8003.41|8003.41|8004.82|8004.82|8003.41|8003.41|0
1653662180000|2022-05-27 14:36:20|8003.13|8003.13|8001.15|8001.15|8003.13|8003.13|8000.59|8000.59|0
1653662190000|2022-05-27 14:36:30|8001.43|8001.43|8000.28|8000.28|8001.43|8001.43|7998.32|7998.32|0
1653662200000|2022-05-27 14:36:40|8000.35|8000.35|8000.33|8000.33|8000.35|8000.35|8000.33|8000.33|0
1653662210000|2022-05-27 14:36:50|8000.04|8000.04|7997.76|7997.76|8000.04|8000.04|7997.76|7997.76|0
1653662220000|2022-05-27 14:37:00|7997.19|7997.19|7997.19|7997.19|7997.47|7997.47|7996.91|7996.91|0
1653662230000|2022-05-27 14:37:10|7997.47|7997.47|7997.47|7997.47|7997.47|7997.47|7997.47|7997.47|0
1653662240000|2022-05-27 14:37:20|7997.5|7997.5|7998.05|7998.05|7998.05|7998.05|7997.48|7997.48|0
1653662250000|2022-05-27 14:37:30|7998.08|7998.08|7998.63|7998.63|7999.77|7999.77|7998.08|7998.08|0
1653662260000|2022-05-27 14:37:40|7999.76|7999.76|8000.86|8000.86|8000.88|8000.88|7999.76|7999.76|0
1653662270000|2022-05-27 14:37:50|8000.84|8000.84|8000.84|8000.84|8001.97|8001.97|8000.84|8000.84|0
1653662280000|2022-05-27 14:38:00|8001.12|8001.12|8000.86|8000.86|8002.53|8002.53|8000.84|8000.84|0
1653662290000|2022-05-27 14:38:10|7999.74|7999.74|8002.03|8002.03|8002.03|8002.03|7999.49|7999.49|0
1653662300000|2022-05-27 14:38:20|8001.97|8001.97|8001.9|8001.9|8001.97|8001.97|8001.61|8001.61|0
1653662310000|2022-05-27 14:38:30|8002.18|8002.18|8002.46|8002.46|8002.46|8002.46|8002.18|8002.18|0
1653662320000|2022-05-27 14:38:40|8003.59|8003.59|8003.59|8003.59|8003.59|8003.59|8003.59|8003.59|0
1653662330000|2022-05-27 14:38:50|8003.88|8003.88|8004.16|8004.16|8004.16|8004.16|8003.88|8003.88|0
1653662340000|2022-05-27 14:39:00|8003.88|8003.88|8003.3|8003.3|8003.88|8003.88|8002.18|8002.18|0
1653662350000|2022-05-27 14:39:10|8003.58|8003.58|8004.39|8004.39|8004.43|8004.43|8003.58|8003.58|0
1653662360000|2022-05-27 14:39:20|8003.82|8003.82|8002.13|8002.13|8003.82|8003.82|8002.13|8002.13|0
1653662370000|2022-05-27 14:39:30|8001.85|8001.85|8001.81|8001.81|8001.85|8001.85|8001.56|8001.56|0
1653662380000|2022-05-27 14:39:40|8001.24|8001.24|8000.11|8000.11|8001.24|8001.24|7998.7|7998.7|0
1653662390000|2022-05-27 14:39:50|7998.99|7998.99|7998.42|7998.42|7999.02|7999.02|7998.14|7998.14|0
1653662400000|2022-05-27 14:40:00|7997.29|7997.29|7997.01|7997.01|7997.29|7997.29|7997.01|7997.01|0
1653662410000|2022-05-27 14:40:10|7998.14|7998.14|7996.44|7996.44|7998.14|7998.14|7995.88|7995.88|0
1653662420000|2022-05-27 14:40:20|7996.72|7996.72|7997.57|7997.57|7997.57|7997.57|7996.72|7996.72|0
1653662430000|2022-05-27 14:40:30|7998.7|7998.7|7998.97|7998.97|7999.83|7999.83|7998.68|7998.68|0
1653662440000|2022-05-27 14:40:40|8000.1|8000.1|7998.68|7998.68|8000.38|8000.38|7998.68|7998.68|0
1653662450000|2022-05-27 14:40:50|7997.55|7997.55|7997.55|7997.55|7997.55|7997.55|7997.24|7997.24|0
1653662460000|2022-05-27 14:41:00|7997.84|7997.84|7997.8|7997.8|7997.84|7997.84|7997.8|7997.8|0
1653662470000|2022-05-27 14:41:10|7996.67|7996.67|7996.64|7996.64|7996.67|7996.67|7996.07|7996.07|0
1653662480000|2022-05-27 14:41:20|7996.36|7996.36|7997.2|7997.2|7997.48|7997.48|7996.36|7996.36|0
1653662490000|2022-05-27 14:41:30|7997.48|7997.48|7998.9|7998.9|7998.9|7998.9|7997.48|7997.48|0
1653662500000|2022-05-27 14:41:40|7998.87|7998.87|7999.16|7999.16|7999.16|7999.16|7998.59|7998.59|0
1653662510000|2022-05-27 14:41:50|8000.28|8000.28|8001.98|8001.98|8001.98|8001.98|8000.28|8000.28|0
1653662520000|2022-05-27 14:42:00|8002.03|8002.03|7999.77|7999.77|8003.16|8003.16|7999.77|7999.77|0
1653662530000|2022-05-27 14:42:10|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|7999.78|0
1653662540000|2022-05-27 14:42:20|8000.06|8000.06|8000.06|8000.06|8000.06|8000.06|8000.06|8000.06|0
1653662550000|2022-05-27 14:42:30|8000.09|8000.09|8000.09|8000.09|8000.37|8000.37|8000.09|8000.09|0
1653662560000|2022-05-27 14:42:40|8001.22|8001.22|8001.22|8001.22|8001.22|8001.22|8001.22|8001.22|0
1653662570000|2022-05-27 14:42:50|8000.93|8000.93|8001.02|8001.02|8001.02|8001.02|8000.93|8000.93|0
1653662580000|2022-05-27 14:43:00|8001.03|8001.03|8002.76|8002.76|8002.79|8002.79|8001.03|8001.03|0
1653662590000|2022-05-27 14:43:10|8003.04|8003.04|8006.23|8006.23|8006.23|8006.23|8003.04|8003.04|0
1653662600000|2022-05-27 14:43:20|8005.1|8005.1|8005.11|8005.11|8005.11|8005.11|8005.1|8005.1|0
1653662610000|2022-05-27 14:43:30|8005.14|8005.14|8006.52|8006.52|8006.52|8006.52|8005.11|8005.11|0
1653662620000|2022-05-27 14:43:40|8006.53|8006.53|8007.1|8007.1|8007.38|8007.38|8006.53|8006.53|0
1653662630000|2022-05-27 14:43:50|8007.38|8007.38|8009.96|8009.96|8009.96|8009.96|8007.38|8007.38|0
1653662640000|2022-05-27 14:44:00|8009.98|8009.98|8010.57|8010.57|8010.57|8010.57|8009.98|8009.98|0
1653662650000|2022-05-27 14:44:10|8011.99|8011.99|8015.16|8015.16|8015.16|8015.16|8011.99|8011.99|0
1653662660000|2022-05-27 14:44:20|8015.2|8015.2|8015.49|8015.49|8015.49|8015.49|8014.92|8014.92|0
1653662670000|2022-05-27 14:44:30|8015.2|8015.2|8015.2|8015.2|8015.2|8015.2|8015.2|8015.2|0
1653662680000|2022-05-27 14:44:40|8014.64|8014.64|8013.37|8013.37|8014.92|8014.92|8013.31|8013.31|0
1653662690000|2022-05-27 14:44:50|8011.39|8011.39|8013.35|8013.35|8013.35|8013.35|8011.39|8011.39|0
1653662700000|2022-05-27 14:45:00|8013.4|8013.4|8013.33|8013.33|8014.74|8014.74|8012.2|8012.2|0
1653662710000|2022-05-27 14:45:10|8013.04|8013.04|8011.69|8011.69|8013.1|8013.1|8011.69|8011.69|0
1653662720000|2022-05-27 14:45:20|8011.97|8011.97|8014.79|8014.79|8014.79|8014.79|8011.97|8011.97|0
1653662730000|2022-05-27 14:45:30|8015.08|8015.08|8015.15|8015.15|8015.15|8015.15|8015.08|8015.08|0
1653662740000|2022-05-27 14:45:40|8014.86|8014.86|8014.86|8014.86|8014.86|8014.86|8014.86|8014.86|0
1653662750000|2022-05-27 14:45:50|8014.88|8014.88|8013.79|8013.79|8014.92|8014.92|8013.79|8013.79|0
1653662760000|2022-05-27 14:46:00|8016.05|8016.05|8016.05|8016.05|8016.05|8016.05|8016.05|8016.05|0
1653662770000|2022-05-27 14:46:10|8016.06|8016.06|8016.34|8016.34|8016.91|8016.91|8016.06|8016.06|0
1653662780000|2022-05-27 14:46:20|8015.21|8015.21|8015.21|8015.21|8015.21|8015.21|8014.93|8014.93|0
1653662790000|2022-05-27 14:46:30|8015.26|8015.26|8015.26|8015.26|8015.26|8015.26|8015.26|8015.26|0
1653662800000|2022-05-27 14:46:40|8016.39|8016.39|8016.37|8016.37|8016.39|8016.39|8016.37|8016.37|0
1653662810000|2022-05-27 14:46:50|8017.5|8017.5|8016.37|8016.37|8017.5|8017.5|8016.37|8016.37|0
1653662820000|2022-05-27 14:47:00|8016.66|8016.66|8017.51|8017.51|8017.51|8017.51|8016.66|8016.66|0
1653662830000|2022-05-27 14:47:10|8017.52|8017.52|8018.86|8018.86|8019.78|8019.78|8017.52|8017.52|0
1653662840000|2022-05-27 14:47:20|8018.84|8018.84|8019.41|8019.41|8019.41|8019.41|8018.84|8018.84|0
1653662850000|2022-05-27 14:47:30|8019.4|8019.4|8018.55|8018.55|8019.4|8019.4|8018.55|8018.55|0
1653662860000|2022-05-27 14:47:40|8019.68|8019.68|8020.79|8020.79|8020.81|8020.81|8019.68|8019.68|0
1653662870000|2022-05-27 14:47:50|8020.5|8020.5|8020.87|8020.87|8020.87|8020.87|8020.5|8020.5|0
1653662880000|2022-05-27 14:48:00|8022|8022|8022.31|8022.31|8022.59|8022.59|8022|8022|0
1653662890000|2022-05-27 14:48:10|8023.16|8023.16|8023.05|8023.05|8023.16|8023.16|8022.87|8022.87|0
1653662900000|2022-05-27 14:48:20|8023.01|8023.01|8026.93|8026.93|8026.97|8026.97|8023.01|8023.01|0
1653662910000|2022-05-27 14:48:30|8027.21|8027.21|8028.34|8028.34|8028.34|8028.34|8027.21|8027.21|0
1653662920000|2022-05-27 14:48:40|8027.21|8027.21|8027.21|8027.21|8027.21|8027.21|8026.64|8026.64|0
1653662930000|2022-05-27 14:48:50|8027.49|8027.49|8029.19|8029.19|8029.19|8029.19|8027.49|8027.49|0
1653662940000|2022-05-27 14:49:00|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|8029.47|0
1653662950000|2022-05-27 14:49:10|8029.76|8029.76|8030.31|8030.31|8030.31|8030.31|8029.74|8029.74|0
1653662960000|2022-05-27 14:49:20|8030.59|8030.59|8032.28|8032.28|8032.57|8032.57|8030.31|8030.31|0
1653662970000|2022-05-27 14:49:30|8032.85|8032.85|8032.89|8032.89|8032.89|8032.89|8032.85|8032.85|0
1653662980000|2022-05-27 14:49:40|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|8032.61|0
1653662990000|2022-05-27 14:49:50|8032.33|8032.33|8032.57|8032.57|8032.57|8032.57|8032.29|8032.29|0
1653663000000|2022-05-27 14:50:00|8032.86|8032.86|8036.81|8036.81|8036.81|8036.81|8032.86|8032.86|0
1653663010000|2022-05-27 14:50:10|8035.68|8035.68|8035.68|8035.68|8035.68|8035.68|8035.68|8035.68|0
1653663020000|2022-05-27 14:50:20|8035.71|8035.71|8035.75|8035.75|8035.75|8035.75|8035.71|8035.71|0
1653663030000|2022-05-27 14:50:30|8035.18|8035.18|8035.46|8035.46|8036.59|8036.59|8035.18|8035.18|0
1653663040000|2022-05-27 14:50:40|8035.44|8035.44|8035.45|8035.45|8035.45|8035.45|8035.44|8035.44|0
1653663050000|2022-05-27 14:50:50|8035.73|8035.73|8037.15|8037.15|8037.15|8037.15|8035.73|8035.73|0
1653663060000|2022-05-27 14:51:00|8037.22|8037.22|8037.25|8037.25|8037.25|8037.25|8037.22|8037.22|0
1653663070000|2022-05-27 14:51:10|8037.29|8037.29|8037.9|8037.9|8038.46|8038.46|8037.29|8037.29|0
1653663080000|2022-05-27 14:51:20|8037.62|8037.62|8035.36|8035.36|8037.9|8037.9|8035.07|8035.07|0
1653663090000|2022-05-27 14:51:30|8035.33|8035.33|8036.81|8036.81|8036.81|8036.81|8035.33|8035.33|0
1653663100000|2022-05-27 14:51:40|8036.73|8036.73|8036.83|8036.83|8036.88|8036.88|8036.71|8036.71|0
1653663110000|2022-05-27 14:51:50|8037.11|8037.11|8036.58|8036.58|8037.11|8037.11|8036.26|8036.26|0
1653663120000|2022-05-27 14:52:00|8037.14|8037.14|8037.14|8037.14|8037.14|8037.14|8037.14|8037.14|0
1653663130000|2022-05-27 14:52:10|8037.09|8037.09|8036.8|8036.8|8037.15|8037.15|8036.54|8036.54|0
1653663140000|2022-05-27 14:52:20|8036.51|8036.51|8036.48|8036.48|8036.51|8036.51|8036.46|8036.46|0
1653663150000|2022-05-27 14:52:30|8036.77|8036.77|8039.89|8039.89|8040.17|8040.17|8036.77|8036.77|0
1653663160000|2022-05-27 14:52:40|8040.17|8040.17|8039.99|8039.99|8040.17|8040.17|8038.58|8038.58|0
1653663170000|2022-05-27 14:52:50|8039.98|8039.98|8040.8|8040.8|8040.82|8040.82|8039.7|8039.7|0
1653663180000|2022-05-27 14:53:00|8040.87|8040.87|8040.87|8040.87|8040.87|8040.87|8040.84|8040.84|0
1653663190000|2022-05-27 14:53:10|8040.84|8040.84|8043.1|8043.1|8043.1|8043.1|8040.84|8040.84|0
1653663200000|2022-05-27 14:53:20|8043.38|8043.38|8043.21|8043.21|8043.74|8043.74|8043.17|8043.17|0
1653663210000|2022-05-27 14:53:30|8044.34|8044.34|8044.65|8044.65|8044.65|8044.65|8044.34|8044.34|0
1653663220000|2022-05-27 14:53:40|8044.67|8044.67|8045.56|8045.56|8046.41|8046.41|8044.67|8044.67|0
1653663230000|2022-05-27 14:53:50|8045.84|8045.84|8043.53|8043.53|8045.84|8045.84|8043.53|8043.53|0
1653663240000|2022-05-27 14:54:00|8043.27|8043.27|8043.11|8043.11|8043.39|8043.39|8043.11|8043.11|0
1653663250000|2022-05-27 14:54:10|8043.39|8043.39|8043.67|8043.67|8043.96|8043.96|8043.38|8043.38|0
1653663260000|2022-05-27 14:54:20|8043.39|8043.39|8042.82|8042.82|8043.39|8043.39|8042.8|8042.8|0
1653663270000|2022-05-27 14:54:30|8042.84|8042.84|8042.55|8042.55|8042.84|8042.84|8042.55|8042.55|0
1653663280000|2022-05-27 14:54:40|8042.27|8042.27|8043.59|8043.59|8043.68|8043.68|8042.27|8042.27|0
1653663290000|2022-05-27 14:54:50|8043.46|8043.46|8043.46|8043.46|8043.46|8043.46|8043.46|8043.46|0
1653663300000|2022-05-27 14:55:00|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|8043.46|8043.46|0
1653663310000|2022-05-27 14:55:10|8044.87|8044.87|8044.03|8044.03|8045.16|8045.16|8043.74|8043.74|0
1653663320000|2022-05-27 14:55:20|8045.16|8045.16|8045.48|8045.48|8045.48|8045.48|8045.16|8045.16|0
1653663330000|2022-05-27 14:55:30|8046.61|8046.61|8046.82|8046.82|8047.95|8047.95|8046.61|8046.61|0
1653663340000|2022-05-27 14:55:40|8046.79|8046.79|8048.21|8048.21|8048.21|8048.21|8046.79|8046.79|0
1653663350000|2022-05-27 14:55:50|8048.22|8048.22|8048.22|8048.22|8048.22|8048.22|8048.22|8048.22|0
1653663360000|2022-05-27 14:56:00|8048.24|8048.24|8047.96|8047.96|8048.24|8048.24|8047.96|8047.96|0
1653663370000|2022-05-27 14:56:10|8046.83|8046.83|8047.12|8047.12|8047.12|8047.12|8046.83|8046.83|0
1653663380000|2022-05-27 14:56:20|8046.83|8046.83|8047.12|8047.12|8047.12|8047.12|8046.83|8046.83|0
1653663390000|2022-05-27 14:56:30|8047.13|8047.13|8046.28|8046.28|8047.41|8047.41|8046.28|8046.28|0
1653663400000|2022-05-27 14:56:40|8044.87|8044.87|8044.87|8044.87|8044.87|8044.87|8044.87|8044.87|0
1653663410000|2022-05-27 14:56:50|8044.59|8044.59|8044.3|8044.3|8044.59|8044.59|8044.3|8044.3|0
1653663420000|2022-05-27 14:57:00|8044.31|8044.31|8044.32|8044.32|8044.32|8044.32|8044.31|8044.31|0
1653663430000|2022-05-27 14:57:10|8045.74|8045.74|8047.76|8047.76|8048.01|8048.01|8045.74|8045.74|0
1653663440000|2022-05-27 14:57:20|8047.48|8047.48|8047.04|8047.04|8047.48|8047.48|8047.03|8047.03|0
1653663450000|2022-05-27 14:57:30|8047.33|8047.33|8045.96|8045.96|8047.37|8047.37|8045.39|8045.39|0
1653663460000|2022-05-27 14:57:40|8045.67|8045.67|8044.54|8044.54|8045.67|8045.67|8044.54|8044.54|0
1653663470000|2022-05-27 14:57:50|8044.83|8044.83|8044.83|8044.83|8044.83|8044.83|8044.83|8044.83|0
1653663480000|2022-05-27 14:58:00|8044.54|8044.54|8044.26|8044.26|8044.54|8044.54|8043.98|8043.98|0
1653663490000|2022-05-27 14:58:10|8043.13|8043.13|8043.13|8043.13|8043.13|8043.13|8043.13|8043.13|0
1653663500000|2022-05-27 14:58:20|8042.85|8042.85|8040.85|8040.85|8042.85|8042.85|8040.85|8040.85|0
1653663510000|2022-05-27 14:58:30|8039.72|8039.72|8041.45|8041.45|8041.45|8041.45|8038.88|8038.88|0
1653663520000|2022-05-27 14:58:40|8041.17|8041.17|8041.15|8041.15|8041.17|8041.17|8041.15|8041.15|0
1653663530000|2022-05-27 14:58:50|8040.02|8040.02|8040.87|8040.87|8040.87|8040.87|8039.74|8039.74|0
1653663540000|2022-05-27 14:59:00|8039.74|8039.74|8039.43|8039.43|8040.02|8040.02|8039.43|8039.43|0
1653663550000|2022-05-27 14:59:10|8040|8040|8038.87|8038.87|8040|8040|8038.58|8038.58|0
1653663560000|2022-05-27 14:59:20|8038.58|8038.58|8039.71|8039.71|8039.71|8039.71|8038.58|8038.58|0
1653663570000|2022-05-27 14:59:30|8037.45|8037.45|8038.84|8038.84|8038.84|8038.84|8037.45|8037.45|0
1653663580000|2022-05-27 14:59:40|8038.56|8038.56|8038.62|8038.62|8038.62|8038.62|8038.56|8038.56|0
1653663590000|2022-05-27 14:59:50|8039.75|8039.75|8042.64|8042.64|8042.64|8042.64|8039.75|8039.75|0
1653663600000|2022-05-27 15:00:00|8042.92|8042.92|8043.77|8043.77|8044.05|8044.05|8042.92|8042.92|0
1653663610000|2022-05-27 15:00:10|8044.9|8044.9|8045.25|8045.25|8045.25|8045.25|8044.9|8044.9|0
1653663620000|2022-05-27 15:00:20|8042.99|8042.99|8045.63|8045.63|8045.63|8045.63|8042.99|8042.99|0
1653663630000|2022-05-27 15:00:30|8045.06|8045.06|8045.37|8045.37|8045.37|8045.37|8045.06|8045.06|0
1653663640000|2022-05-27 15:00:40|8045.65|8045.65|8043.11|8043.11|8045.65|8045.65|8043.11|8043.11|0
1653663650000|2022-05-27 15:00:50|8042.83|8042.83|8041.31|8041.31|8042.83|8042.83|8040.18|8040.18|0
1653663660000|2022-05-27 15:01:00|8040.18|8040.18|8039.94|8039.94|8040.22|8040.22|8039.94|8039.94|0
1653663670000|2022-05-27 15:01:10|8039.93|8039.93|8038.54|8038.54|8039.93|8039.93|8038.52|8038.52|0
1653663680000|2022-05-27 15:01:20|8036.84|8036.84|8034.77|8034.77|8036.84|8036.84|8034.77|8034.77|0
1653663690000|2022-05-27 15:01:30|8034.49|8034.49|8032.78|8032.78|8035.6|8035.6|8032.78|8032.78|0
1653663700000|2022-05-27 15:01:40|8033.06|8033.06|8032.22|8032.22|8035.04|8035.04|8032.22|8032.22|0
1653663710000|2022-05-27 15:01:50|8031.37|8031.37|8031.87|8031.87|8031.91|8031.91|8031.37|8031.37|0
1653663720000|2022-05-27 15:02:00|8031.59|8031.59|8030.08|8030.08|8031.59|8031.59|8030.08|8030.08|0
1653663730000|2022-05-27 15:02:10|8030.07|8030.07|8029.76|8029.76|8030.07|8030.07|8028.07|8028.07|0
1653663740000|2022-05-27 15:02:20|8030.05|8030.05|8027.5|8027.5|8030.33|8030.33|8027.5|8027.5|0
1653663750000|2022-05-27 15:02:30|8027.56|8027.56|8028.92|8028.92|8028.97|8028.97|8027.56|8027.56|0
1653663760000|2022-05-27 15:02:40|8028.07|8028.07|8028.07|8028.07|8028.07|8028.07|8027.79|8027.79|0
1653663770000|2022-05-27 15:02:50|8026.94|8026.94|8026.95|8026.95|8026.95|8026.95|8026.94|8026.94|0
1653663780000|2022-05-27 15:03:00|8026.39|8026.39|8026.67|8026.67|8026.67|8026.67|8026.1|8026.1|0
1653663790000|2022-05-27 15:03:10|8026.95|8026.95|8029.78|8029.78|8029.78|8029.78|8026.95|8026.95|0
1653663800000|2022-05-27 15:03:20|8029.49|8029.49|8030.11|8030.11|8030.36|8030.36|8029.49|8029.49|0
1653663810000|2022-05-27 15:03:30|8029.54|8029.54|8029.81|8029.81|8029.81|8029.81|8028.4|8028.4|0
1653663820000|2022-05-27 15:03:40|8029.53|8029.53|8031.51|8031.51|8031.79|8031.79|8029.53|8029.53|0
1653663830000|2022-05-27 15:03:50|8031.79|8031.79|8034.91|8034.91|8034.91|8034.91|8031.79|8031.79|0
1653663840000|2022-05-27 15:04:00|8034.63|8034.63|8035.56|8035.56|8035.85|8035.85|8034.63|8034.63|0
1653663850000|2022-05-27 15:04:10|8035.52|8035.52|8033.53|8033.53|8035.52|8035.52|8033.53|8033.53|0
1653663860000|2022-05-27 15:04:20|8033.48|8033.48|8032.86|8032.86|8033.74|8033.74|8032.86|8032.86|0
1653663870000|2022-05-27 15:04:30|8032.85|8032.85|8034.52|8034.52|8034.52|8034.52|8032.85|8032.85|0
1653663880000|2022-05-27 15:04:40|8034.24|8034.24|8034.51|8034.51|8034.52|8034.52|8034.24|8034.24|0
1653663890000|2022-05-27 15:04:50|8034.44|8034.44|8034.15|8034.15|8034.46|8034.46|8034.15|8034.15|0
1653663900000|2022-05-27 15:05:00|8033.86|8033.86|8032.17|8032.17|8033.86|8033.86|8032.17|8032.17|0
1653663910000|2022-05-27 15:05:10|8032.45|8032.45|8034.37|8034.37|8035.56|8035.56|8032.45|8032.45|0
1653663920000|2022-05-27 15:05:20|8034.09|8034.09|8035.8|8035.8|8035.8|8035.8|8034.09|8034.09|0
1653663930000|2022-05-27 15:05:30|8036.08|8036.08|8037.81|8037.81|8037.81|8037.81|8036.08|8036.08|0
1653663950000|2022-05-27 15:05:50|8038.09|8038.09|8034.68|8034.68|8038.09|8038.09|8034.68|8034.68|0
1653663960000|2022-05-27 15:06:00|8034.67|8034.67|8035.51|8035.51|8035.79|8035.79|8034.67|8034.67|0
1653663970000|2022-05-27 15:06:10|8035.79|8035.79|8038.62|8038.62|8039.19|8039.19|8035.79|8035.79|0
1653663980000|2022-05-27 15:06:20|8038.61|8038.61|8038.54|8038.54|8038.62|8038.62|8038.54|8038.54|0
1653663990000|2022-05-27 15:06:30|8038.82|8038.82|8040.56|8040.56|8040.56|8040.56|8038.82|8038.82|0
1653664000000|2022-05-27 15:06:40|8040.61|8040.61|8041.18|8041.18|8041.18|8041.18|8040.61|8040.61|0
1653664010000|2022-05-27 15:06:50|8041.2|8041.2|8041.2|8041.2|8041.49|8041.49|8040.92|8040.92|0
1653664020000|2022-05-27 15:07:00|8041.34|8041.34|8041.29|8041.29|8041.34|8041.34|8041.29|8041.29|0
1653664030000|2022-05-27 15:07:10|8041.26|8041.26|8041.28|8041.28|8041.28|8041.28|8041.26|8041.26|0
1653664040000|2022-05-27 15:07:20|8040.15|8040.15|8039.03|8039.03|8040.16|8040.16|8038.18|8038.18|0
1653664050000|2022-05-27 15:07:30|8038.75|8038.75|8039.59|8039.59|8039.88|8039.88|8038.75|8038.75|0
1653664060000|2022-05-27 15:07:40|8039.88|8039.88|8041.3|8041.3|8041.3|8041.3|8039.88|8039.88|0
1653664070000|2022-05-27 15:07:50|8041.58|8041.58|8040.17|8040.17|8041.87|8041.87|8040.17|8040.17|0
1653664080000|2022-05-27 15:08:00|8040.19|8040.19|8039.93|8039.93|8040.21|8040.21|8039.93|8039.93|0
1653664090000|2022-05-27 15:08:10|8040.21|8040.21|8039.65|8039.65|8040.21|8040.21|8039.36|8039.36|0
1653664100000|2022-05-27 15:08:20|8039.63|8039.63|8039.14|8039.14|8039.66|8039.66|8039.14|8039.14|0
1653664110000|2022-05-27 15:08:30|8038.01|8038.01|8038.01|8038.01|8038.01|8038.01|8037.71|8037.71|0
1653664120000|2022-05-27 15:08:40|8038.29|8038.29|8038.29|8038.29|8038.29|8038.29|8038.01|8038.01|0
1653664130000|2022-05-27 15:08:50|8038.01|8038.01|8037.73|8037.73|8038.01|8038.01|8037.73|8037.73|0
1653664140000|2022-05-27 15:09:00|8037.71|8037.71|8038.28|8038.28|8038.28|8038.28|8037.71|8037.71|0
1653664150000|2022-05-27 15:09:10|8038.29|8038.29|8037.19|8037.19|8039.13|8039.13|8037.19|8037.19|0
1653664160000|2022-05-27 15:09:20|8036.06|8036.06|8035.78|8035.78|8036.06|8036.06|8034.65|8034.65|0
1653664170000|2022-05-27 15:09:30|8034.65|8034.65|8033.59|8033.59|8034.65|8034.65|8033.52|8033.52|0
1653664180000|2022-05-27 15:09:40|8033.88|8033.88|8035.01|8035.01|8035.01|8035.01|8033.59|8033.59|0
1653664190000|2022-05-27 15:09:50|8036.13|8036.13|8036.7|8036.7|8036.7|8036.7|8036.13|8036.13|0
1653664200000|2022-05-27 15:10:00|8038.11|8038.11|8038.11|8038.11|8038.4|8038.4|8038.11|8038.11|0
1653664210000|2022-05-27 15:10:10|8039.24|8039.24|8039.53|8039.53|8039.53|8039.53|8039.24|8039.24|0
1653664220000|2022-05-27 15:10:20|8039.24|8039.24|8039.24|8039.24|8039.24|8039.24|8038.11|8038.11|0
1653664230000|2022-05-27 15:10:30|8039.53|8039.53|8039.53|8039.53|8040.94|8040.94|8039.53|8039.53|0
1653664240000|2022-05-27 15:10:40|8039.24|8039.24|8038.1|8038.1|8039.53|8039.53|8038.1|8038.1|0
1653664250000|2022-05-27 15:10:50|8037.82|8037.82|8037.82|8037.82|8037.82|8037.82|8037.82|8037.82|0
1653664260000|2022-05-27 15:11:00|8038.1|8038.1|8038|8038|8038.1|8038.1|8038|8038|0
1653664270000|2022-05-27 15:11:10|8039.13|8039.13|8037.95|8037.95|8039.13|8039.13|8037.95|8037.95|0
1653664280000|2022-05-27 15:11:20|8037.67|8037.67|8037.95|8037.95|8037.95|8037.95|8037.67|8037.67|0
1653664290000|2022-05-27 15:11:30|8038.24|8038.24|8037.95|8037.95|8038.24|8038.24|8037.95|8037.95|0
1653664300000|2022-05-27 15:11:40|8038.24|8038.24|8037.95|8037.95|8038.24|8038.24|8037.95|8037.95|0
1653664310000|2022-05-27 15:11:50|8037.98|8037.98|8038.58|8038.58|8039.15|8039.15|8037.98|8037.98|0
1653664320000|2022-05-27 15:12:00|8038.57|8038.57|8040.05|8040.05|8040.05|8040.05|8038.57|8038.57|0
1653664330000|2022-05-27 15:12:10|8039.77|8039.77|8039.5|8039.5|8039.77|8039.77|8039.48|8039.48|0
1653664340000|2022-05-27 15:12:20|8039.78|8039.78|8039.5|8039.5|8039.78|8039.78|8039.5|8039.5|0
1653664350000|2022-05-27 15:12:30|8039.78|8039.78|8039.78|8039.78|8039.78|8039.78|8039.78|8039.78|0
1653664360000|2022-05-27 15:12:40|8039.8|8039.8|8039.74|8039.74|8039.8|8039.8|8039.73|8039.73|0
1653664370000|2022-05-27 15:12:50|8039.78|8039.78|8040.05|8040.05|8040.05|8040.05|8039.77|8039.77|0
1653664380000|2022-05-27 15:13:00|8039.77|8039.77|8038.08|8038.08|8039.77|8039.77|8038.08|8038.08|0
1653664390000|2022-05-27 15:13:10|8036.95|8036.95|8036.66|8036.66|8036.95|8036.95|8036.66|8036.66|0
1653664400000|2022-05-27 15:13:20|8037.79|8037.79|8037.79|8037.79|8038.92|8038.92|8037.79|8037.79|0
1653664410000|2022-05-27 15:13:30|8038.08|8038.08|8041.72|8041.72|8041.72|8041.72|8038.08|8038.08|0
1653664420000|2022-05-27 15:13:40|8040.59|8040.59|8042|8042|8042|8042|8040.59|8040.59|0
1653664430000|2022-05-27 15:13:50|8042.28|8042.28|8041.83|8041.83|8043.52|8043.52|8040.7|8040.7|0
1653664440000|2022-05-27 15:14:00|8041.86|8041.86|8042.14|8042.14|8042.14|8042.14|8041.86|8041.86|0
1653664450000|2022-05-27 15:14:10|8042.42|8042.42|8040.97|8040.97|8042.42|8042.42|8040.97|8040.97|0
1653664460000|2022-05-27 15:14:20|8041.01|8041.01|8040.72|8040.72|8041.25|8041.25|8040.72|8040.72|0
1653664470000|2022-05-27 15:14:30|8041.29|8041.29|8041.32|8041.32|8041.32|8041.32|8040.99|8040.99|0
1653664480000|2022-05-27 15:14:40|8041.33|8041.33|8041.72|8041.72|8041.72|8041.72|8041.33|8041.33|0
1653664490000|2022-05-27 15:14:50|8042.85|8042.85|8042.92|8042.92|8043.16|8043.16|8042.85|8042.85|0
1653664500000|2022-05-27 15:15:00|8042.64|8042.64|8040.94|8040.94|8042.64|8042.64|8040.94|8040.94|0
1653664510000|2022-05-27 15:15:10|8040.96|8040.96|8040.99|8040.99|8040.99|8040.99|8040.96|8040.96|0
1653664520000|2022-05-27 15:15:20|8041.04|8041.04|8043.36|8043.36|8043.36|8043.36|8041.04|8041.04|0
1653664530000|2022-05-27 15:15:30|8043.33|8043.33|8046.18|8046.18|8046.18|8046.18|8043.33|8043.33|0
1653664540000|2022-05-27 15:15:40|8044.51|8044.51|8045.63|8045.63|8046.2|8046.2|8044.51|8044.51|0
1653664550000|2022-05-27 15:15:50|8045.62|8045.62|8044.45|8044.45|8045.62|8045.62|8044.45|8044.45|0
1653664560000|2022-05-27 15:16:00|8044.16|8044.16|8046.51|8046.51|8046.51|8046.51|8044.16|8044.16|0
1653664570000|2022-05-27 15:16:10|8043.97|8043.97|8045.1|8045.1|8045.1|8045.1|8043.97|8043.97|0
1653664580000|2022-05-27 15:16:20|8045.38|8045.38|8045.38|8045.38|8045.38|8045.38|8045.38|8045.38|0
1653664590000|2022-05-27 15:16:30|8046.51|8046.51|8047.06|8047.06|8047.11|8047.11|8046.51|8046.51|0
1653664600000|2022-05-27 15:16:40|8046.77|8046.77|8046.77|8046.77|8046.77|8046.77|8046.49|8046.49|0
1653664610000|2022-05-27 15:16:50|8047.06|8047.06|8049.64|8049.64|8049.64|8049.64|8047.06|8047.06|0
1653664620000|2022-05-27 15:17:00|8050.21|8050.21|8050.49|8050.49|8050.49|8050.49|8050.21|8050.21|0
1653664630000|2022-05-27 15:17:10|8052.75|8052.75|8051.34|8051.34|8052.75|8052.75|8051.33|8051.33|0
1653664640000|2022-05-27 15:17:20|8051.91|8051.91|8050.48|8050.48|8053.32|8053.32|8050.48|8050.48|0
1653664650000|2022-05-27 15:17:30|8050.5|8050.5|8050.25|8050.25|8050.5|8050.5|8049.97|8049.97|0
1653664660000|2022-05-27 15:17:40|8050.54|8050.54|8051.41|8051.41|8051.41|8051.41|8050.54|8050.54|0
1653664670000|2022-05-27 15:17:50|8051.12|8051.12|8049.69|8049.69|8051.12|8051.12|8049.43|8049.43|0
1653664680000|2022-05-27 15:18:00|8049.68|8049.68|8047.97|8047.97|8049.68|8049.68|8047.97|8047.97|0
1653664690000|2022-05-27 15:18:10|8048.25|8048.25|8049.1|8049.1|8049.95|8049.95|8047.97|8047.97|0
1653664700000|2022-05-27 15:18:20|8049.38|8049.38|8049.68|8049.68|8049.71|8049.71|8048.86|8048.86|0
1653664710000|2022-05-27 15:18:30|8049.39|8049.39|8049.37|8049.37|8049.4|8049.4|8049.37|8049.37|0
1653664720000|2022-05-27 15:18:40|8049.65|8049.65|8050.54|8050.54|8050.54|8050.54|8049.65|8049.65|0
1653664730000|2022-05-27 15:18:50|8050.55|8050.55|8051.12|8051.12|8051.12|8051.12|8050.55|8050.55|0
1653664740000|2022-05-27 15:19:00|8050.83|8050.83|8050.8|8050.8|8051.12|8051.12|8050.8|8050.8|0
1653664750000|2022-05-27 15:19:10|8049.68|8049.68|8049.39|8049.39|8050.8|8050.8|8049.39|8049.39|0
1653664760000|2022-05-27 15:19:20|8049.4|8049.4|8048.89|8048.89|8049.4|8049.4|8048.89|8048.89|0
1653664770000|2022-05-27 15:19:30|8048.92|8048.92|8048.92|8048.92|8048.92|8048.92|8048.92|8048.92|0
1653664780000|2022-05-27 15:19:40|8049.2|8049.2|8048.65|8048.65|8049.22|8049.22|8048.65|8048.65|0
1653664800000|2022-05-27 15:20:00|8048.69|8048.69|8046.74|8046.74|8048.7|8048.7|8046.74|8046.74|0
1653664810000|2022-05-27 15:20:10|8046.79|8046.79|8046.77|8046.77|8046.79|8046.79|8046.77|8046.77|0
1653664820000|2022-05-27 15:20:20|8047.34|8047.34|8049.9|8049.9|8049.9|8049.9|8047.34|8047.34|0
1653664830000|2022-05-27 15:20:30|8049.62|8049.62|8050.18|8050.18|8050.18|8050.18|8049.62|8049.62|0
1653664840000|2022-05-27 15:20:40|8050.2|8050.2|8050.74|8050.74|8050.76|8050.76|8050.2|8050.2|0
1653664850000|2022-05-27 15:20:50|8051.02|8051.02|8051.08|8051.08|8051.35|8051.35|8050.99|8050.99|0
1653664860000|2022-05-27 15:21:00|8051.37|8051.37|8052.53|8052.53|8052.53|8052.53|8051.12|8051.12|0
1653664870000|2022-05-27 15:21:10|8052.82|8052.82|8052.24|8052.24|8053.1|8053.1|8052.24|8052.24|0
1653664880000|2022-05-27 15:21:20|8052.52|8052.52|8052.85|8052.85|8053.13|8053.13|8052.52|8052.52|0
1653664890000|2022-05-27 15:21:30|8052.82|8052.82|8052.48|8052.48|8052.82|8052.82|8051.36|8051.36|0
1653664900000|2022-05-27 15:21:40|8052.44|8052.44|8053.01|8053.01|8054.45|8054.45|8052.44|8052.44|0
1653664910000|2022-05-27 15:21:50|8052.73|8052.73|8052.73|8052.73|8052.73|8052.73|8052.73|8052.73|0
1653664920000|2022-05-27 15:22:00|8052.44|8052.44|8052.16|8052.16|8052.44|8052.44|8052.16|8052.16|0
1653664930000|2022-05-27 15:22:10|8050.75|8050.75|8050.46|8050.46|8050.75|8050.75|8050.46|8050.46|0
1653664940000|2022-05-27 15:22:20|8049.33|8049.33|8049.33|8049.33|8049.62|8049.62|8048.77|8048.77|0
1653664950000|2022-05-27 15:22:30|8049.05|8049.05|8050.22|8050.22|8051.07|8051.07|8049.05|8049.05|0
1653664960000|2022-05-27 15:22:40|8050.5|8050.5|8050.22|8050.22|8050.52|8050.52|8050.22|8050.22|0
1653664970000|2022-05-27 15:22:50|8050.2|8050.2|8050.47|8050.47|8050.49|8050.49|8050.2|8050.2|0
1653664980000|2022-05-27 15:23:00|8050.46|8050.46|8047.62|8047.62|8050.46|8050.46|8047.33|8047.33|0
1653664990000|2022-05-27 15:23:10|8047.33|8047.33|8044.7|8044.7|8047.33|8047.33|8044.47|8044.47|0
1653665000000|2022-05-27 15:23:20|8044.42|8044.42|8044.69|8044.69|8044.7|8044.7|8044.14|8044.14|0
1653665010000|2022-05-27 15:23:30|8046.1|8046.1|8046.1|8046.1|8046.1|8046.1|8046.1|8046.1|0
1653665020000|2022-05-27 15:23:40|8045.82|8045.82|8045.82|8045.82|8046.95|8046.95|8045.82|8045.82|0
1653665040000|2022-05-27 15:24:00|8044.69|8044.69|8044.12|8044.12|8044.69|8044.69|8044.12|8044.12|0
1653665050000|2022-05-27 15:24:10|8044.15|8044.15|8044.15|8044.15|8044.15|8044.15|8044.15|8044.15|0
1653665060000|2022-05-27 15:24:20|8044.21|8044.21|8044.48|8044.48|8044.5|8044.5|8044.21|8044.21|0
1653665070000|2022-05-27 15:24:30|8044.2|8044.2|8044.21|8044.21|8044.21|8044.21|8044.2|8044.2|0
1653665080000|2022-05-27 15:24:40|8043.93|8043.93|8042.55|8042.55|8043.93|8043.93|8041.67|8041.67|0
1653665090000|2022-05-27 15:24:50|8041.7|8041.7|8042.22|8042.22|8042.22|8042.22|8041.7|8041.7|0
1653665100000|2022-05-27 15:25:00|8043.35|8043.35|8043.68|8043.68|8043.92|8043.92|8043.35|8043.35|0
1653665110000|2022-05-27 15:25:10|8044.8|8044.8|8042.43|8042.43|8045.09|8045.09|8041.7|8041.7|0
1653665120000|2022-05-27 15:25:20|8042.72|8042.72|8042.95|8042.95|8043.28|8043.28|8042.72|8042.72|0
1653665130000|2022-05-27 15:25:30|8044.08|8044.08|8045.49|8045.49|8045.49|8045.49|8044.08|8044.08|0
1653665140000|2022-05-27 15:25:40|8045.21|8045.21|8044.36|8044.36|8045.21|8045.21|8044.08|8044.08|0
1653665150000|2022-05-27 15:25:50|8044.08|8044.08|8044.08|8044.08|8044.08|8044.08|8044.08|8044.08|0
1653665160000|2022-05-27 15:26:00|8045.21|8045.21|8047.79|8047.79|8048.35|8048.35|8045.21|8045.21|0
1653665170000|2022-05-27 15:26:10|8048.91|8048.91|8048.63|8048.63|8048.91|8048.91|8048.63|8048.63|0
1653665180000|2022-05-27 15:26:20|8048.35|8048.35|8048.66|8048.66|8048.94|8048.94|8048.35|8048.35|0
1653665190000|2022-05-27 15:26:30|8048.38|8048.38|8047.48|8047.48|8048.61|8048.61|8047.48|8047.48|0
1653665200000|2022-05-27 15:26:40|8047.19|8047.19|8047.22|8047.22|8047.22|8047.22|8046.63|8046.63|0
1653665210000|2022-05-27 15:26:50|8047.2|8047.2|8048.33|8048.33|8048.34|8048.34|8047.2|8047.2|0
1653665220000|2022-05-27 15:27:00|8048.62|8048.62|8048.62|8048.62|8049.18|8049.18|8048.6|8048.6|0
1653665230000|2022-05-27 15:27:10|8047.49|8047.49|8048.93|8048.93|8048.93|8048.93|8047.49|8047.49|0
1653665240000|2022-05-27 15:27:20|8048.91|8048.91|8048.24|8048.24|8049.2|8049.2|8048.24|8048.24|0
1653665250000|2022-05-27 15:27:30|8048.27|8048.27|8048.3|8048.3|8048.58|8048.58|8047.99|8047.99|0
1653665260000|2022-05-27 15:27:40|8048.58|8048.58|8048.36|8048.36|8048.9|8048.9|8048.3|8048.3|0
1653665270000|2022-05-27 15:27:50|8048.65|8048.65|8048.66|8048.66|8048.66|8048.66|8048.65|8048.65|0
1653665280000|2022-05-27 15:28:00|8049.79|8049.79|8049.82|8049.82|8050.96|8050.96|8049.51|8049.51|0
1653665290000|2022-05-27 15:28:10|8050.94|8050.94|8051.82|8051.82|8054.05|8054.05|8050.94|8050.94|0
1653665300000|2022-05-27 15:28:20|8051.84|8051.84|8051.57|8051.57|8052.13|8052.13|8050.72|8050.72|0
1653665310000|2022-05-27 15:28:30|8050.44|8050.44|8051.52|8051.52|8051.53|8051.53|8050.4|8050.4|0
1653665320000|2022-05-27 15:28:40|8051.58|8051.58|8052.97|8052.97|8053.82|8053.82|8051.58|8051.58|0
1653665330000|2022-05-27 15:28:50|8051.84|8051.84|8052.47|8052.47|8053.27|8053.27|8051.56|8051.56|0
1653665340000|2022-05-27 15:29:00|8051.34|8051.34|8053.61|8053.61|8053.61|8053.61|8051.28|8051.28|0
1653665350000|2022-05-27 15:29:10|8053.32|8053.32|8056.78|8056.78|8056.78|8056.78|8053.32|8053.32|0
1653665360000|2022-05-27 15:29:20|8056.49|8056.49|8054.98|8054.98|8056.78|8056.78|8054.98|8054.98|0
1653665370000|2022-05-27 15:29:30|8055.54|8055.54|8057.42|8057.42|8057.99|8057.99|8054.93|8054.93|0
1653665380000|2022-05-27 15:29:40|8056.3|8056.3|8060.53|8060.53|8060.82|8060.82|8056.01|8056.01|0
1653665390000|2022-05-27 15:29:50|8061.38|8061.38|8063.37|8063.37|8063.99|8063.99|8060.82|8060.82|0
1653894900000|2022-05-30 07:15:00|8115.61|8115.61|8115.93|8115.93|8115.93|8115.93|8115.61|8115.61|0
1653894910000|2022-05-30 07:15:10|8115.86|8115.86|8114.73|8114.73|8116.99|8116.99|8114.73|8114.73|0
1653894920000|2022-05-30 07:15:20|8114.71|8114.71|8104.48|8104.48|8114.71|8114.71|8104.48|8104.48|0
1653894930000|2022-05-30 07:15:30|8104.76|8104.76|8090.26|8090.26|8104.76|8104.76|8090.19|8090.19|0
1653894940000|2022-05-30 07:15:40|8090.22|8090.22|8082.53|8082.53|8090.51|8090.51|8082.53|8082.53|0
1653894950000|2022-05-30 07:15:50|8082.54|8082.54|8083.2|8083.2|8083.2|8083.2|8082.26|8082.26|0
1653894960000|2022-05-30 07:16:00|8082.92|8082.92|8086.31|8086.31|8086.31|8086.31|8082.92|8082.92|0
1653894970000|2022-05-30 07:16:10|8085.18|8085.18|8089.32|8089.32|8089.32|8089.32|8085.18|8085.18|0
1653894980000|2022-05-30 07:16:20|8087.9|8087.9|8085.92|8085.92|8088.19|8088.19|8085.92|8085.92|0
1653894990000|2022-05-30 07:16:30|8088.18|8088.18|8089.87|8089.87|8091.57|8091.57|8088.18|8088.18|0
1653895000000|2022-05-30 07:16:40|8086.48|8086.48|8088.17|8088.17|8088.17|8088.17|8085.91|8085.91|0
1653895010000|2022-05-30 07:16:50|8087.04|8087.04|8083.67|8083.67|8087.04|8087.04|8083.57|8083.57|0
1653895020000|2022-05-30 07:17:00|8084.52|8084.52|8085.65|8085.65|8085.65|8085.65|8084.52|8084.52|0
1653895030000|2022-05-30 07:17:10|8085.67|8085.67|8088.5|8088.5|8088.5|8088.5|8085.67|8085.67|0
1653895040000|2022-05-30 07:17:20|8089.63|8089.63|8089.63|8089.63|8089.63|8089.63|8089.63|8089.63|0
1653895050000|2022-05-30 07:17:30|8090.76|8090.76|8090.76|8090.76|8090.76|8090.76|8090.76|8090.76|0
1653895060000|2022-05-30 07:17:40|8088.5|8088.5|8089.92|8089.92|8089.92|8089.92|8088.5|8088.5|0
1653895090000|2022-05-30 07:18:10|8092.17|8092.17|8092.17|8092.17|8092.17|8092.17|8092.17|8092.17|0
1653895100000|2022-05-30 07:18:20|8092.31|8092.31|8092.88|8092.88|8092.88|8092.88|8092.31|8092.31|0
1653895110000|2022-05-30 07:18:30|8092.95|8092.95|8093.2|8093.2|8093.23|8093.23|8092.95|8092.95|0
1653895130000|2022-05-30 07:18:50|8093.49|8093.49|8094.7|8094.7|8094.7|8094.7|8093.2|8093.2|0
1653895140000|2022-05-30 07:19:00|8094.14|8094.14|8093.57|8093.57|8094.14|8094.14|8092.44|8092.44|0
1653895150000|2022-05-30 07:19:10|8093.85|8093.85|8094.65|8094.65|8094.65|8094.65|8093.52|8093.52|0
1653895160000|2022-05-30 07:19:20|8093.52|8093.52|8091.42|8091.42|8093.52|8093.52|8091.26|8091.26|0
1653895170000|2022-05-30 07:19:30|8091.45|8091.45|8091.73|8091.73|8091.73|8091.73|8090.88|8090.88|0
1653895190000|2022-05-30 07:19:50|8091.56|8091.56|8091.58|8091.58|8091.63|8091.63|8091.56|8091.56|0
1653895200000|2022-05-30 07:20:00|8091.72|8091.72|8092.72|8092.72|8092.72|8092.72|8091.59|8091.59|0
1653895220000|2022-05-30 07:20:20|8091.59|8091.59|8089.61|8089.61|8091.59|8091.59|8089.61|8089.61|0
1653895230000|2022-05-30 07:20:30|8089.9|8089.9|8088.92|8088.92|8091.03|8091.03|8088.92|8088.92|0
1653895240000|2022-05-30 07:20:40|8090.05|8090.05|8090.06|8090.06|8090.06|8090.06|8090.05|8090.05|0
1653895250000|2022-05-30 07:20:50|8089.98|8089.98|8089.9|8089.9|8090.26|8090.26|8088.85|8088.85|0
1653895260000|2022-05-30 07:21:00|8090.46|8090.46|8090.46|8090.46|8090.46|8090.46|8090.46|8090.46|0
1653895270000|2022-05-30 07:21:10|8089.34|8089.34|8089.9|8089.9|8089.9|8089.9|8088.21|8088.21|0
1653895280000|2022-05-30 07:21:20|8088.77|8088.77|8087.65|8087.65|8089.34|8089.34|8087.65|8087.65|0
1653895290000|2022-05-30 07:21:30|8088.77|8088.77|8092.83|8092.83|8092.83|8092.83|8088.77|8088.77|0
1653895310000|2022-05-30 07:21:50|8092.91|8092.91|8092.64|8092.64|8092.97|8092.97|8092.64|8092.64|0
1653895320000|2022-05-30 07:22:00|8093.77|8093.77|8092.64|8092.64|8093.77|8093.77|8092.64|8092.64|0
1653895340000|2022-05-30 07:22:20|8094.06|8094.06|8098.57|8098.57|8098.57|8098.57|8094.06|8094.06|0
1653895350000|2022-05-30 07:22:30|8097.44|8097.44|8098.57|8098.57|8098.57|8098.57|8097.44|8097.44|0
1653895360000|2022-05-30 07:22:40|8099.14|8099.14|8098.01|8098.01|8099.14|8099.14|8098.01|8098.01|0
1653895370000|2022-05-30 07:22:50|8097.44|8097.44|8095.88|8095.88|8097.44|8097.44|8095.88|8095.88|0
1653895380000|2022-05-30 07:23:00|8095.59|8095.59|8094.18|8094.18|8096.16|8096.16|8094.18|8094.18|0
1653895390000|2022-05-30 07:23:10|8093.94|8093.94|8093.86|8093.86|8093.94|8093.94|8093.86|8093.86|0
1653895400000|2022-05-30 07:23:20|8093.58|8093.58|8088.72|8088.72|8093.58|8093.58|8088.7|8088.7|0
1653895410000|2022-05-30 07:23:30|8089.85|8089.85|8093.03|8093.03|8093.03|8093.03|8089.57|8089.57|0
1653895420000|2022-05-30 07:23:40|8091.9|8091.9|8091.62|8091.62|8091.9|8091.9|8091.62|8091.62|0
1653895430000|2022-05-30 07:23:50|8089.92|8089.92|8091.05|8091.05|8091.05|8091.05|8089.92|8089.92|0
1653895440000|2022-05-30 07:24:00|8089.92|8089.92|8088.27|8088.27|8089.92|8089.92|8088.27|8088.27|0
1653895450000|2022-05-30 07:24:10|8089.4|8089.4|8086.57|8086.57|8090.25|8090.25|8086.57|8086.57|0
1653895470000|2022-05-30 07:24:30|8087.99|8087.99|8087.99|8087.99|8087.99|8087.99|8087.99|8087.99|0
1653895480000|2022-05-30 07:24:40|8088.55|8088.55|8089.12|8089.12|8089.12|8089.12|8088.55|8088.55|0
1653895490000|2022-05-30 07:24:50|8090.25|8090.25|8091.94|8091.94|8091.94|8091.94|8090.25|8090.25|0
1653895500000|2022-05-30 07:25:00|8093.07|8093.07|8092.79|8092.79|8093.36|8093.36|8092.79|8092.79|0
1653895510000|2022-05-30 07:25:10|8093.36|8093.36|8092.79|8092.79|8093.36|8093.36|8092.79|8092.79|0
1653895520000|2022-05-30 07:25:20|8093.07|8093.07|8092.8|8092.8|8093.07|8093.07|8092.8|8092.8|0
1653895530000|2022-05-30 07:25:30|8093.08|8093.08|8093.08|8093.08|8093.08|8093.08|8093.08|8093.08|0
1653895540000|2022-05-30 07:25:40|8093.65|8093.65|8093.65|8093.65|8093.65|8093.65|8093.65|8093.65|0
1653895550000|2022-05-30 07:25:50|8093.7|8093.7|8096.89|8096.89|8096.89|8096.89|8093.7|8093.7|0
1653895560000|2022-05-30 07:26:00|8096.93|8096.93|8096.93|8096.93|8096.93|8096.93|8096.91|8096.91|0
1653895570000|2022-05-30 07:26:10|8095.8|8095.8|8095.3|8095.3|8095.87|8095.87|8095.3|8095.3|0
1653895580000|2022-05-30 07:26:20|8095.4|8095.4|8095.8|8095.8|8095.8|8095.8|8095.4|8095.4|0
1653895590000|2022-05-30 07:26:30|8095.7|8095.7|8093.16|8093.16|8095.7|8095.7|8093.16|8093.16|0
1653895600000|2022-05-30 07:26:40|8093.2|8093.2|8095.16|8095.16|8095.16|8095.16|8093.19|8093.19|0
1653895610000|2022-05-30 07:26:50|8096.29|8096.29|8096.61|8096.61|8096.61|8096.61|8096.29|8096.29|0
1653895620000|2022-05-30 07:27:00|8095.48|8095.48|8096.04|8096.04|8096.04|8096.04|8094.92|8094.92|0
1653895630000|2022-05-30 07:27:10|8096.08|8096.08|8094.98|8094.98|8096.11|8096.11|8094.98|8094.98|0
1653895640000|2022-05-30 07:27:20|8093.85|8093.85|8090.32|8090.32|8093.85|8093.85|8090.32|8090.32|0
1653895650000|2022-05-30 07:27:30|8090.34|8090.34|8088.09|8088.09|8090.34|8090.34|8088.09|8088.09|0
1653895660000|2022-05-30 07:27:40|8087.98|8087.98|8087.91|8087.91|8087.98|8087.98|8087.91|8087.91|0
1653895670000|2022-05-30 07:27:50|8087.89|8087.89|8087.03|8087.03|8089.29|8089.29|8085.91|8085.91|0
1653895680000|2022-05-30 07:28:00|8087.6|8087.6|8087.6|8087.6|8087.6|8087.6|8087.6|8087.6|0
1653895690000|2022-05-30 07:28:10|8087.88|8087.88|8087.88|8087.88|8087.88|8087.88|8087.88|8087.88|0
1653895700000|2022-05-30 07:28:20|8087.83|8087.83|8089.01|8089.01|8089.27|8089.27|8087.83|8087.83|0
1653895710000|2022-05-30 07:28:30|8089.58|8089.58|8091.27|8091.27|8091.27|8091.27|8089.58|8089.58|0
1653895720000|2022-05-30 07:28:40|8090.14|8090.14|8090.77|8090.77|8090.77|8090.77|8089.63|8089.63|0
1653895730000|2022-05-30 07:28:50|8090.2|8090.2|8091.33|8091.33|8091.33|8091.33|8090.2|8090.2|0
1653895740000|2022-05-30 07:29:00|8092.18|8092.18|8091.61|8091.61|8092.18|8092.18|8090.48|8090.48|0
1653895750000|2022-05-30 07:29:10|8091.33|8091.33|8091.27|8091.27|8091.33|8091.33|8091.27|8091.27|0
1653895760000|2022-05-30 07:29:20|8089.57|8089.57|8088.16|8088.16|8089.57|8089.57|8087.02|8087.02|0
1653895770000|2022-05-30 07:29:30|8087.03|8087.03|8086.75|8086.75|8087.03|8087.03|8086.75|8086.75|0
1653895780000|2022-05-30 07:29:40|8086.73|8086.73|8087.61|8087.61|8087.61|8087.61|8086.44|8086.44|0
1653895790000|2022-05-30 07:29:50|8087.9|8087.9|8091.57|8091.57|8091.57|8091.57|8087.9|8087.9|0
1653895800000|2022-05-30 07:30:00|8092.7|8092.7|8091.57|8091.57|8092.7|8092.7|8091.57|8091.57|0
1653895810000|2022-05-30 07:30:10|8091.29|8091.29|8090.16|8090.16|8091.29|8091.29|8090.16|8090.16|0
1653895820000|2022-05-30 07:30:20|8089.59|8089.59|8089.31|8089.31|8089.59|8089.59|8089.31|8089.31|0
1653895830000|2022-05-30 07:30:30|8088.18|8088.18|8088.46|8088.46|8088.46|8088.46|8088.18|8088.18|0
1653895840000|2022-05-30 07:30:40|8087.33|8087.33|8087.15|8087.15|8087.33|8087.33|8087.15|8087.15|0
1653895850000|2022-05-30 07:30:50|8085.18|8085.18|8086.12|8086.12|8086.4|8086.4|8085.18|8085.18|0
1653895860000|2022-05-30 07:31:00|8085.55|8085.55|8082.4|8082.4|8085.58|8085.58|8082.4|8082.4|0
1653895880000|2022-05-30 07:31:20|8081.84|8081.84|8081.84|8081.84|8081.84|8081.84|8081.84|8081.84|0
1653895890000|2022-05-30 07:31:30|8078.44|8078.44|8075.9|8075.9|8078.44|8078.44|8075.9|8075.9|0
1653895900000|2022-05-30 07:31:40|8075.33|8075.33|8072.51|8072.51|8075.62|8075.62|8072.51|8072.51|0
1653895910000|2022-05-30 07:31:50|8071.94|8071.94|8075.48|8075.48|8075.9|8075.9|8071.94|8071.94|0
1653895920000|2022-05-30 07:32:00|8075.42|8075.42|8075.42|8075.42|8075.42|8075.42|8075.42|8075.42|0
1653895930000|2022-05-30 07:32:10|8075.14|8075.14|8071.13|8071.13|8075.14|8075.14|8071.13|8071.13|0
1653895940000|2022-05-30 07:32:20|8071.1|8071.1|8071.06|8071.06|8072.48|8072.48|8069.08|8069.08|0
1653895950000|2022-05-30 07:32:30|8071.08|8071.08|8072.2|8072.2|8072.28|8072.28|8071.08|8071.08|0
1653895960000|2022-05-30 07:32:40|8073.33|8073.33|8073.33|8073.33|8073.33|8073.33|8073.33|8073.33|0
1653895970000|2022-05-30 07:32:50|8073.61|8073.61|8073.61|8073.61|8073.61|8073.61|8073.61|8073.61|0
1653895980000|2022-05-30 07:33:00|8072.48|8072.48|8072.48|8072.48|8072.48|8072.48|8072.48|8072.48|0
1653895990000|2022-05-30 07:33:10|8073.61|8073.61|8073.61|8073.61|8073.61|8073.61|8073.61|8073.61|0
1653896000000|2022-05-30 07:33:20|8074.18|8074.18|8074.74|8074.74|8074.74|8074.74|8074.18|8074.18|0
1653896010000|2022-05-30 07:33:30|8074.18|8074.18|8074.18|8074.18|8074.18|8074.18|8074.18|8074.18|0
1653896020000|2022-05-30 07:33:40|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|0
1653896030000|2022-05-30 07:33:50|8071.92|8071.92|8070.98|8070.98|8071.92|8071.92|8069.94|8069.94|0
1653896040000|2022-05-30 07:34:00|8071.55|8071.55|8071.27|8071.27|8072.68|8072.68|8071.27|8071.27|0
1653896050000|2022-05-30 07:34:10|8070.98|8070.98|8070.14|8070.14|8071.27|8071.27|8070.14|8070.14|0
1653896060000|2022-05-30 07:34:20|8069.01|8069.01|8070.14|8070.14|8070.14|8070.14|8069.01|8069.01|0
1653896070000|2022-05-30 07:34:30|8069.01|8069.01|8067.88|8067.88|8069.01|8069.01|8067.88|8067.88|0
1653896080000|2022-05-30 07:34:40|8066.46|8066.46|8065.34|8065.34|8066.46|8066.46|8064.21|8064.21|0
1653896090000|2022-05-30 07:34:50|8065.38|8065.38|8064.95|8064.95|8065.38|8065.38|8064.95|8064.95|0
1653896100000|2022-05-30 07:35:00|8064.67|8064.67|8062.95|8062.95|8064.67|8064.67|8062.95|8062.95|0
1653896110000|2022-05-30 07:35:10|8063.04|8063.04|8063.04|8063.04|8063.04|8063.04|8063.04|8063.04|0
1653896120000|2022-05-30 07:35:20|8063|8063|8064.03|8064.03|8064.03|8064.03|8063|8063|0
1653896130000|2022-05-30 07:35:30|8063.95|8063.95|8064.23|8064.23|8064.23|8064.23|8063.95|8063.95|0
1653896140000|2022-05-30 07:35:40|8065.36|8065.36|8065.89|8065.89|8065.89|8065.89|8065.33|8065.33|0
1653896150000|2022-05-30 07:35:50|8065.92|8065.92|8065.85|8065.85|8065.92|8065.92|8065.85|8065.85|0
1653896160000|2022-05-30 07:36:00|8066.7|8066.7|8066.13|8066.13|8066.7|8066.7|8066.13|8066.13|0
1653896170000|2022-05-30 07:36:10|8066.42|8066.42|8066.7|8066.7|8066.7|8066.7|8066.42|8066.42|0
1653896180000|2022-05-30 07:36:20|8066.58|8066.58|8065.45|8065.45|8066.58|8066.58|8065.45|8065.45|0
1653896190000|2022-05-30 07:36:30|8064.88|8064.88|8064.24|8064.24|8064.88|8064.88|8064.24|8064.24|0
1653896200000|2022-05-30 07:36:40|8063.68|8063.68|8063.68|8063.68|8063.68|8063.68|8063.68|8063.68|0
1653896210000|2022-05-30 07:36:50|8063.58|8063.58|8063.86|8063.86|8063.86|8063.86|8063.58|8063.58|0
1653896220000|2022-05-30 07:37:00|8064.99|8064.99|8064.94|8064.94|8064.99|8064.99|8064.94|8064.94|0
1653896230000|2022-05-30 07:37:10|8063.81|8063.81|8063.81|8063.81|8064.94|8064.94|8063.81|8063.81|0
1653896240000|2022-05-30 07:37:20|8064.09|8064.09|8064.7|8064.7|8064.74|8064.74|8064.09|8064.09|0
1653896250000|2022-05-30 07:37:30|8065.83|8065.83|8066.11|8066.11|8066.11|8066.11|8065.83|8065.83|0
1653896260000|2022-05-30 07:37:40|8064.98|8064.98|8060.75|8060.75|8064.98|8064.98|8060.75|8060.75|0
1653896270000|2022-05-30 07:37:50|8060.46|8060.46|8055.89|8055.89|8060.46|8060.46|8055.89|8055.89|0
1653896280000|2022-05-30 07:38:00|8055.77|8055.77|8052.62|8052.62|8055.77|8055.77|8052.62|8052.62|0
1653896290000|2022-05-30 07:38:10|8051.49|8051.49|8051.14|8051.14|8051.49|8051.49|8051.14|8051.14|0
1653896300000|2022-05-30 07:38:20|8052.27|8052.27|8054.56|8054.56|8054.56|8054.56|8052.23|8052.23|0
1653896310000|2022-05-30 07:38:30|8055.69|8055.69|8054.56|8054.56|8055.69|8055.69|8054.56|8054.56|0
1653896320000|2022-05-30 07:38:40|8055.69|8055.69|8058.52|8058.52|8058.52|8058.52|8055.69|8055.69|0
1653896330000|2022-05-30 07:38:50|8059.37|8059.37|8057.67|8057.67|8059.37|8059.37|8057.67|8057.67|0
1653896340000|2022-05-30 07:39:00|8056.54|8056.54|8057.46|8057.46|8057.46|8057.46|8056.26|8056.26|0
1653896350000|2022-05-30 07:39:10|8058.59|8058.59|8057.31|8057.31|8059.29|8059.29|8057.31|8057.31|0
1653896360000|2022-05-30 07:39:20|8057.35|8057.35|8059.15|8059.15|8060.28|8060.28|8057.35|8057.35|0
1653896370000|2022-05-30 07:39:30|8059.1|8059.1|8057.73|8057.73|8059.15|8059.15|8057.73|8057.73|0
1653896380000|2022-05-30 07:39:40|8056.61|8056.61|8052.68|8052.68|8056.61|8056.61|8052.65|8052.65|0
1653896390000|2022-05-30 07:39:50|8054.93|8054.93|8056.06|8056.06|8056.06|8056.06|8054.93|8054.93|0
1653896400000|2022-05-30 07:40:00|8056.01|8056.01|8056.86|8056.86|8057.13|8057.13|8056.01|8056.01|0
1653896410000|2022-05-30 07:40:10|8057.99|8057.99|8057.99|8057.99|8057.99|8057.99|8057.99|8057.99|0
1653896420000|2022-05-30 07:40:20|8056.86|8056.86|8052.91|8052.91|8056.86|8056.86|8052.91|8052.91|0
1653896430000|2022-05-30 07:40:30|8056.29|8056.29|8056.29|8056.29|8056.29|8056.29|8056.01|8056.01|0
1653896450000|2022-05-30 07:40:50|8057.42|8057.42|8057.71|8057.71|8057.99|8057.99|8057.42|8057.42|0
1653896460000|2022-05-30 07:41:00|8057.14|8057.14|8054.88|8054.88|8057.14|8057.14|8054.6|8054.6|0
1653896470000|2022-05-30 07:41:10|8054.77|8054.77|8053.19|8053.19|8054.77|8054.77|8052.63|8052.63|0
1653896480000|2022-05-30 07:41:20|8054.32|8054.32|8056.02|8056.02|8056.02|8056.02|8054.32|8054.32|0
1653896510000|2022-05-30 07:41:50|8057.15|8057.15|8056.49|8056.49|8057.71|8057.71|8056.49|8056.49|0
1653896520000|2022-05-30 07:42:00|8056.6|8056.6|8056.88|8056.88|8056.88|8056.88|8056.6|8056.6|0
1653896530000|2022-05-30 07:42:10|8057.16|8057.16|8058.55|8058.55|8058.55|8058.55|8057.16|8057.16|0
1653896540000|2022-05-30 07:42:20|8057.7|8057.7|8057.98|8057.98|8057.98|8057.98|8057.7|8057.7|0
1653896550000|2022-05-30 07:42:30|8059.11|8059.11|8059.11|8059.11|8059.11|8059.11|8059.11|8059.11|0
1653896560000|2022-05-30 07:42:40|8061.09|8061.09|8062.79|8062.79|8062.79|8062.79|8061.09|8061.09|0
1653896570000|2022-05-30 07:42:50|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|0
1653896580000|2022-05-30 07:43:00|8063.89|8063.89|8063.89|8063.89|8063.89|8063.89|8063.89|8063.89|0
1653896590000|2022-05-30 07:43:10|8065.02|8065.02|8063.61|8063.61|8065.02|8065.02|8063.33|8063.33|0
1653896600000|2022-05-30 07:43:20|8062.2|8062.2|8062.2|8062.2|8062.2|8062.2|8062.2|8062.2|0
1653896610000|2022-05-30 07:43:30|8062.24|8062.24|8063.37|8063.37|8063.37|8063.37|8062.24|8062.24|0
1653896630000|2022-05-30 07:43:50|8063.65|8063.65|8063.65|8063.65|8063.65|8063.65|8063.65|8063.65|0
1653896640000|2022-05-30 07:44:00|8064.78|8064.78|8064.78|8064.78|8064.78|8064.78|8064.78|8064.78|0
1653896650000|2022-05-30 07:44:10|8064.49|8064.49|8063.93|8063.93|8064.78|8064.78|8063.93|8063.93|0
1653896660000|2022-05-30 07:44:20|8065.06|8065.06|8062.52|8062.52|8065.34|8065.34|8062.52|8062.52|0
1653896670000|2022-05-30 07:44:30|8061.39|8061.39|8058.76|8058.76|8061.39|8061.39|8058.76|8058.76|0
1653896680000|2022-05-30 07:44:40|8057.63|8057.63|8057.63|8057.63|8057.63|8057.63|8057.63|8057.63|0
1653896690000|2022-05-30 07:44:50|8058.76|8058.76|8057.63|8057.63|8058.76|8058.76|8057.63|8057.63|0
1653896700000|2022-05-30 07:45:00|8056.5|8056.5|8053.95|8053.95|8056.5|8056.5|8053.95|8053.95|0
1653896710000|2022-05-30 07:45:10|8053.92|8053.92|8049.97|8049.97|8053.92|8053.92|8049.97|8049.97|0
1653896720000|2022-05-30 07:45:20|8049.68|8049.68|8050.8|8050.8|8050.8|8050.8|8049.67|8049.67|0
1653896730000|2022-05-30 07:45:30|8051.65|8051.65|8052.5|8052.5|8052.5|8052.5|8051.65|8051.65|0
1653896760000|2022-05-30 07:46:00|8052.51|8052.51|8052.51|8052.51|8052.51|8052.51|8052.51|8052.51|0
1653896780000|2022-05-30 07:46:20|8052.42|8052.42|8052.42|8052.42|8052.42|8052.42|8052.42|8052.42|0
1653896790000|2022-05-30 07:46:30|8054.11|8054.11|8054.74|8054.74|8055.31|8055.31|8054.11|8054.11|0
1653896810000|2022-05-30 07:46:50|8054.84|8054.84|8055.69|8055.69|8055.69|8055.69|8054.84|8054.84|0
1653896820000|2022-05-30 07:47:00|8056.26|8056.26|8055.69|8055.69|8056.82|8056.82|8055.69|8055.69|0
1653896830000|2022-05-30 07:47:10|8055.97|8055.97|8056.31|8056.31|8056.31|8056.31|8055.97|8055.97|0
1653896840000|2022-05-30 07:47:20|8057.44|8057.44|8057.63|8057.63|8057.7|8057.7|8057.41|8057.41|0
1653896850000|2022-05-30 07:47:30|8057.35|8057.35|8057.92|8057.92|8057.92|8057.92|8057.35|8057.35|0
1653896860000|2022-05-30 07:47:40|8057.93|8057.93|8056.8|8056.8|8057.93|8057.93|8056.8|8056.8|0
1653896870000|2022-05-30 07:47:50|8055.39|8055.39|8052.85|8052.85|8055.39|8055.39|8052.85|8052.85|0
1653896910000|2022-05-30 07:48:30|8053.42|8053.42|8055.13|8055.13|8055.67|8055.67|8053.42|8053.42|0
1653896920000|2022-05-30 07:48:40|8055.69|8055.69|8055.98|8055.98|8055.98|8055.98|8055.69|8055.69|0
1653896930000|2022-05-30 07:48:50|8058.23|8058.23|8061.54|8061.54|8061.54|8061.54|8058.15|8058.15|0
1653896940000|2022-05-30 07:49:00|8060.41|8060.41|8060.98|8060.98|8060.98|8060.98|8060.41|8060.41|0
1653896960000|2022-05-30 07:49:20|8059.85|8059.85|8060.7|8060.7|8060.98|8060.98|8059.85|8059.85|0
1653896970000|2022-05-30 07:49:30|8060.41|8060.41|8060.13|8060.13|8060.41|8060.41|8060.13|8060.13|0
1653896980000|2022-05-30 07:49:40|8060.05|8060.05|8060.05|8060.05|8060.05|8060.05|8060.05|8060.05|0
1653896990000|2022-05-30 07:49:50|8061.18|8061.18|8061.18|8061.18|8061.18|8061.18|8061.18|8061.18|0
1653897000000|2022-05-30 07:50:00|8061.46|8061.46|8061.46|8061.46|8061.46|8061.46|8061.46|8061.46|0
1653897010000|2022-05-30 07:50:10|8061.42|8061.42|8059.16|8059.16|8061.42|8061.42|8059.16|8059.16|0
1653897020000|2022-05-30 07:50:20|8060.29|8060.29|8060.29|8060.29|8060.29|8060.29|8060.29|8060.29|0
1653897030000|2022-05-30 07:50:30|8060.32|8060.32|8060.34|8060.34|8060.34|8060.34|8060.32|8060.32|0
1653897040000|2022-05-30 07:50:40|8059.22|8059.22|8059.22|8059.22|8059.22|8059.22|8059.22|8059.22|0
1653897050000|2022-05-30 07:50:50|8058.09|8058.09|8055.82|8055.82|8058.09|8058.09|8055.82|8055.82|0
1653897060000|2022-05-30 07:51:00|8055.54|8055.54|8055.54|8055.54|8055.54|8055.54|8055.54|8055.54|0
1653897070000|2022-05-30 07:51:10|8056.67|8056.67|8057.84|8057.84|8057.84|8057.84|8056.67|8056.67|0
1653897080000|2022-05-30 07:51:20|8058.69|8058.69|8058.69|8058.69|8058.69|8058.69|8058.69|8058.69|0
1653897090000|2022-05-30 07:51:30|8058.12|8058.12|8058.68|8058.68|8058.69|8058.69|8058.12|8058.12|0
1653897100000|2022-05-30 07:51:40|8058.11|8058.11|8062.74|8062.74|8062.74|8062.74|8058.11|8058.11|0
1653897110000|2022-05-30 07:51:50|8061.61|8061.61|8061.26|8061.26|8061.61|8061.61|8059.84|8059.84|0
1653897120000|2022-05-30 07:52:00|8060.13|8060.13|8062.67|8062.67|8062.67|8062.67|8060.13|8060.13|0
1653897130000|2022-05-30 07:52:10|8062.95|8062.95|8063.8|8063.8|8064.08|8064.08|8062.95|8062.95|0
1653897140000|2022-05-30 07:52:20|8063.23|8063.23|8063.52|8063.52|8063.52|8063.52|8063.23|8063.23|0
1653897150000|2022-05-30 07:52:30|8062.39|8062.39|8062.32|8062.32|8062.39|8062.39|8062.03|8062.03|0
1653897160000|2022-05-30 07:52:40|8062.6|8062.6|8063.71|8063.71|8063.73|8063.73|8062.6|8062.6|0
1653897170000|2022-05-30 07:52:50|8063.68|8063.68|8060.29|8060.29|8063.68|8063.68|8060.29|8060.29|0
1653897180000|2022-05-30 07:53:00|8059.16|8059.16|8059.16|8059.16|8059.16|8059.16|8058.03|8058.03|0
1653897190000|2022-05-30 07:53:10|8059.44|8059.44|8059.43|8059.43|8059.44|8059.44|8059.43|8059.43|0
1653897200000|2022-05-30 07:53:20|8059.47|8059.47|8060.88|8060.88|8060.88|8060.88|8059.47|8059.47|0
1653897210000|2022-05-30 07:53:30|8059.76|8059.76|8059.82|8059.82|8059.88|8059.88|8059.76|8059.76|0
1653897220000|2022-05-30 07:53:40|8060.1|8060.1|8060.1|8060.1|8060.1|8060.1|8060.1|8060.1|0
1653897230000|2022-05-30 07:53:50|8058.41|8058.41|8058.41|8058.41|8058.41|8058.41|8058.41|8058.41|0
1653897250000|2022-05-30 07:54:10|8059.53|8059.53|8059.53|8059.53|8059.53|8059.53|8059.53|8059.53|0
1653897270000|2022-05-30 07:54:30|8058.12|8058.12|8057.87|8057.87|8058.15|8058.15|8055.86|8055.86|0
1653897280000|2022-05-30 07:54:40|8057.58|8057.58|8057.58|8057.58|8057.58|8057.58|8057.58|8057.58|0
1653897290000|2022-05-30 07:54:50|8057.02|8057.02|8057.58|8057.58|8057.58|8057.58|8057.02|8057.02|0
1653897300000|2022-05-30 07:55:00|8057.87|8057.87|8057.3|8057.3|8057.87|8057.87|8057.3|8057.3|0
1653897310000|2022-05-30 07:55:10|8057.58|8057.58|8058.71|8058.71|8058.71|8058.71|8057.58|8057.58|0
1653897320000|2022-05-30 07:55:20|8058.74|8058.74|8058.74|8058.74|8058.74|8058.74|8058.74|8058.74|0
1653897330000|2022-05-30 07:55:30|8058.76|8058.76|8058.76|8058.76|8058.76|8058.76|8058.76|8058.76|0
1653897350000|2022-05-30 07:55:50|8058.48|8058.48|8058.98|8058.98|8058.98|8058.98|8058.41|8058.41|0
1653897360000|2022-05-30 07:56:00|8059.83|8059.83|8058.81|8058.81|8059.83|8059.83|8058.81|8058.81|0
1653897370000|2022-05-30 07:56:10|8057.68|8057.68|8052.73|8052.73|8057.68|8057.68|8052.61|8052.61|0
1653897380000|2022-05-30 07:56:20|8052.77|8052.77|8052.75|8052.75|8052.77|8052.77|8052.75|8052.75|0
1653897400000|2022-05-30 07:56:40|8053.32|8053.32|8053.89|8053.89|8053.89|8053.89|8053.32|8053.32|0
1653897410000|2022-05-30 07:56:50|8053.6|8053.6|8053.6|8053.6|8053.6|8053.6|8053.6|8053.6|0
1653897420000|2022-05-30 07:57:00|8053.89|8053.89|8053.6|8053.6|8053.89|8053.89|8053.32|8053.32|0
1653897440000|2022-05-30 07:57:20|8053.59|8053.59|8052.48|8052.48|8053.6|8053.6|8052.48|8052.48|0
1653897450000|2022-05-30 07:57:30|8053.6|8053.6|8053.06|8053.06|8053.6|8053.6|8053.04|8053.04|0
1653897460000|2022-05-30 07:57:40|8053.91|8053.91|8054|8054|8054|8054|8053.91|8053.91|0
1653897470000|2022-05-30 07:57:50|8054.12|8054.12|8054.18|8054.18|8054.18|8054.18|8054.12|8054.12|0
1653897490000|2022-05-30 07:58:10|8054.22|8054.22|8058.45|8058.45|8058.45|8058.45|8054.22|8054.22|0
1653897500000|2022-05-30 07:58:20|8059.3|8059.3|8061.56|8061.56|8061.56|8061.56|8059.3|8059.3|0
1653897520000|2022-05-30 07:58:40|8061.84|8061.84|8061.28|8061.28|8061.84|8061.84|8060.99|8060.99|0
1653897530000|2022-05-30 07:58:50|8062.41|8062.41|8063.58|8063.58|8063.58|8063.58|8062.41|8062.41|0
1653897540000|2022-05-30 07:59:00|8063.65|8063.65|8061.1|8061.1|8063.65|8063.65|8061.1|8061.1|0
1653897550000|2022-05-30 07:59:10|8061.14|8061.14|8064.27|8064.27|8064.27|8064.27|8061.14|8061.14|0
1653897560000|2022-05-30 07:59:20|8065.4|8065.4|8066.02|8066.02|8066.02|8066.02|8065.4|8065.4|0
1653897570000|2022-05-30 07:59:30|8067.15|8067.15|8066.37|8066.37|8067.15|8067.15|8066.37|8066.37|0
1653897580000|2022-05-30 07:59:40|8067.5|8067.5|8067.5|8067.5|8067.5|8067.5|8067.5|8067.5|0
1653897590000|2022-05-30 07:59:50|8068.63|8068.63|8068.63|8068.63|8068.63|8068.63|8068.63|8068.63|0
1653897600000|2022-05-30 08:00:00|8068.65|8068.65|8068.67|8068.67|8069.8|8069.8|8068.65|8068.65|0
1653897610000|2022-05-30 08:00:10|8067.54|8067.54|8067.26|8067.26|8067.54|8067.54|8067.26|8067.26|0
1653897620000|2022-05-30 08:00:20|8066.69|8066.69|8064.75|8064.75|8066.97|8066.97|8064.75|8064.75|0
1653897630000|2022-05-30 08:00:30|8064.65|8064.65|8065.11|8065.11|8065.68|8065.68|8064.26|8064.26|0
1653897660000|2022-05-30 08:01:00|8065.96|8065.96|8065.96|8065.96|8065.96|8065.96|8065.96|8065.96|0
1653897670000|2022-05-30 08:01:10|8066|8066|8066|8066|8066|8066|8066|8066|0
1653897680000|2022-05-30 08:01:20|8066.09|8066.09|8066.19|8066.19|8066.19|8066.19|8066.09|8066.09|0
1653897690000|2022-05-30 08:01:30|8065.06|8065.06|8064.98|8064.98|8065.35|8065.35|8064.41|8064.41|0
1653897700000|2022-05-30 08:01:40|8065.82|8065.82|8065.54|8065.54|8065.82|8065.82|8065.54|8065.54|0
1653897720000|2022-05-30 08:02:00|8066.67|8066.67|8066.67|8066.67|8066.67|8066.67|8066.67|8066.67|0
1653897740000|2022-05-30 08:02:20|8066.71|8066.71|8066.74|8066.74|8066.74|8066.74|8066.71|8066.71|0
1653897750000|2022-05-30 08:02:30|8067.59|8067.59|8069|8069|8069|8069|8067.59|8067.59|0
1653897760000|2022-05-30 08:02:40|8070.7|8070.7|8072.95|8072.95|8072.95|8072.95|8070.7|8070.7|0
1653897770000|2022-05-30 08:02:50|8073.24|8073.24|8071.87|8071.87|8073.24|8073.24|8071.87|8071.87|0
1653897780000|2022-05-30 08:03:00|8071.84|8071.84|8070.8|8070.8|8072.69|8072.69|8070.42|8070.42|0
1653897790000|2022-05-30 08:03:10|8071.93|8071.93|8072.54|8072.54|8072.54|8072.54|8071.37|8071.37|0
1653897800000|2022-05-30 08:03:20|8073.11|8073.11|8069.66|8069.66|8073.11|8073.11|8068.53|8068.53|0
1653897810000|2022-05-30 08:03:30|8069.59|8069.59|8069.59|8069.59|8069.59|8069.59|8069.59|8069.59|0
1653897820000|2022-05-30 08:03:40|8068.46|8068.46|8066.76|8066.76|8068.46|8068.46|8066.76|8066.76|0
1653897830000|2022-05-30 08:03:50|8067.32|8067.32|8067.32|8067.32|8067.32|8067.32|8067.32|8067.32|0
1653897840000|2022-05-30 08:04:00|8067.3|8067.3|8067.87|8067.87|8067.87|8067.87|8066.45|8066.45|0
1653897850000|2022-05-30 08:04:10|8067.89|8067.89|8066.76|8066.76|8067.89|8067.89|8066.76|8066.76|0
1653897870000|2022-05-30 08:04:30|8067.04|8067.04|8067.04|8067.04|8067.04|8067.04|8067.04|8067.04|0
1653897880000|2022-05-30 08:04:40|8065.92|8065.92|8065.07|8065.07|8065.92|8065.92|8064.79|8064.79|0
1653897890000|2022-05-30 08:04:50|8064.79|8064.79|8066.48|8066.48|8066.48|8066.48|8064.79|8064.79|0
1653897900000|2022-05-30 08:05:00|8067.05|8067.05|8067.08|8067.08|8067.08|8067.08|8066.79|8066.79|0
1653897910000|2022-05-30 08:05:10|8064.81|8064.81|8065.38|8065.38|8065.38|8065.38|8064.81|8064.81|0
1653897920000|2022-05-30 08:05:20|8065.4|8065.4|8064|8064|8065.43|8065.43|8064|8064|0
1653897930000|2022-05-30 08:05:30|8065.13|8065.13|8065.13|8065.13|8065.13|8065.13|8065.13|8065.13|0
1653897940000|2022-05-30 08:05:40|8065.41|8065.41|8066.26|8066.26|8066.26|8066.26|8065.41|8065.41|0
1653897950000|2022-05-30 08:05:50|8066.55|8066.55|8067.11|8067.11|8067.11|8067.11|8066.26|8066.26|0
1653897960000|2022-05-30 08:06:00|8066.26|8066.26|8065.41|8065.41|8066.26|8066.26|8065.41|8065.41|0
1653897970000|2022-05-30 08:06:10|8064.29|8064.29|8064.29|8064.29|8064.29|8064.29|8064.29|8064.29|0
1653897980000|2022-05-30 08:06:20|8064.57|8064.57|8062.87|8062.87|8064.57|8064.57|8062.31|8062.31|0
1653897990000|2022-05-30 08:06:30|8063.16|8063.16|8063.44|8063.44|8063.44|8063.44|8063.16|8063.16|0
1653898000000|2022-05-30 08:06:40|8063.72|8063.72|8063.72|8063.72|8063.72|8063.72|8063.72|8063.72|0
1653898010000|2022-05-30 08:06:50|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|0
1653898020000|2022-05-30 08:07:00|8062.03|8062.03|8064.64|8064.64|8064.64|8064.64|8061.45|8061.45|0
1653898030000|2022-05-30 08:07:10|8064.61|8064.61|8065.74|8065.74|8065.74|8065.74|8064.61|8064.61|0
1653898040000|2022-05-30 08:07:20|8064.61|8064.61|8065.74|8065.74|8065.74|8065.74|8064.61|8064.61|0
1653898050000|2022-05-30 08:07:30|8066.02|8066.02|8065.95|8065.95|8066.23|8066.23|8065.95|8065.95|0
1653898060000|2022-05-30 08:07:40|8064.82|8064.82|8062.84|8062.84|8064.82|8064.82|8062.84|8062.84|0
1653898070000|2022-05-30 08:07:50|8063.12|8063.12|8063.41|8063.41|8063.41|8063.41|8063.12|8063.12|0
1653898080000|2022-05-30 08:08:00|8063.43|8063.43|8063.46|8063.46|8063.46|8063.46|8063.43|8063.43|0
1653898090000|2022-05-30 08:08:10|8063.52|8063.52|8061.28|8061.28|8063.54|8063.54|8061.28|8061.28|0
1653898110000|2022-05-30 08:08:30|8059.87|8059.87|8057.61|8057.61|8060.15|8060.15|8057.61|8057.61|0
1653898120000|2022-05-30 08:08:40|8058.74|8058.74|8057.61|8057.61|8058.74|8058.74|8057.61|8057.61|0
1653898130000|2022-05-30 08:08:50|8058.17|8058.17|8059.45|8059.45|8059.45|8059.45|8058.17|8058.17|0
1653898140000|2022-05-30 08:09:00|8059.17|8059.17|8060.9|8060.9|8060.9|8060.9|8059.17|8059.17|0
1653898150000|2022-05-30 08:09:10|8061.46|8061.46|8060.34|8060.34|8061.46|8061.46|8060.34|8060.34|0
1653898160000|2022-05-30 08:09:20|8061.75|8061.75|8061.75|8061.75|8061.75|8061.75|8061.75|8061.75|0
1653898170000|2022-05-30 08:09:30|8062.31|8062.31|8064.01|8064.01|8064.01|8064.01|8062.31|8062.31|0
1653898180000|2022-05-30 08:09:40|8064.29|8064.29|8064.86|8064.86|8066.27|8066.27|8064.29|8064.29|0
1653898190000|2022-05-30 08:09:50|8064.29|8064.29|8063.12|8063.12|8064.29|8064.29|8063.12|8063.12|0
1653898200000|2022-05-30 08:10:00|8062.97|8062.97|8062.69|8062.69|8062.97|8062.97|8062.69|8062.69|0
1653898210000|2022-05-30 08:10:10|8063.82|8063.82|8062.97|8062.97|8063.82|8063.82|8062.97|8062.97|0
1653898230000|2022-05-30 08:10:30|8063.53|8063.53|8063.53|8063.53|8063.53|8063.53|8063.53|8063.53|0
1653898240000|2022-05-30 08:10:40|8062.68|8062.68|8062.68|8062.68|8062.68|8062.68|8062.68|8062.68|0
1653898250000|2022-05-30 08:10:50|8063.53|8063.53|8063.25|8063.25|8063.53|8063.53|8062.97|8062.97|0
1653898260000|2022-05-30 08:11:00|8063.19|8063.19|8061.22|8061.22|8064.61|8064.61|8061.22|8061.22|0
1653898270000|2022-05-30 08:11:10|8060.94|8060.94|8060.05|8060.05|8060.94|8060.94|8059.98|8059.98|0
1653898280000|2022-05-30 08:11:20|8060.06|8060.06|8060.06|8060.06|8060.06|8060.06|8060.06|8060.06|0
1653898300000|2022-05-30 08:11:40|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|0
1653898310000|2022-05-30 08:11:50|8060.61|8060.61|8062.02|8062.02|8062.02|8062.02|8060.61|8060.61|0
1653898320000|2022-05-30 08:12:00|8063.16|8063.16|8063.16|8063.16|8064.28|8064.28|8063.16|8063.16|0
1653898330000|2022-05-30 08:12:10|8062.59|8062.59|8062.59|8062.59|8062.59|8062.59|8062.59|8062.59|0
1653898340000|2022-05-30 08:12:20|8062.87|8062.87|8062.87|8062.87|8062.87|8062.87|8062.87|8062.87|0
1653898360000|2022-05-30 08:12:40|8062.59|8062.59|8063.43|8063.43|8063.43|8063.43|8062.31|8062.31|0
1653898370000|2022-05-30 08:12:50|8064|8064|8064|8064|8064|8064|8064|8064|0
1653898380000|2022-05-30 08:13:00|8063.72|8063.72|8064|8064|8064|8064|8063.72|8063.72|0
1653898400000|2022-05-30 08:13:20|8065.13|8065.13|8066.82|8066.82|8066.82|8066.82|8065.13|8065.13|0
1653898410000|2022-05-30 08:13:30|8067.95|8067.95|8067.95|8067.95|8068.24|8068.24|8067.67|8067.67|0
1653898420000|2022-05-30 08:13:40|8067.39|8067.39|8066.54|8066.54|8067.39|8067.39|8066.54|8066.54|0
1653898430000|2022-05-30 08:13:50|8066.49|8066.49|8066.49|8066.49|8066.49|8066.49|8066.49|8066.49|0
1653898440000|2022-05-30 08:14:00|8067.62|8067.62|8067.62|8067.62|8067.62|8067.62|8067.62|8067.62|0
1653898450000|2022-05-30 08:14:10|8069.87|8069.87|8070.72|8070.72|8071.29|8071.29|8069.87|8069.87|0
1653898460000|2022-05-30 08:14:20|8070.82|8070.82|8069.68|8069.68|8070.82|8070.82|8069.68|8069.68|0
1653898470000|2022-05-30 08:14:30|8069.7|8069.7|8069.67|8069.67|8069.7|8069.7|8069.65|8069.65|0
1653898480000|2022-05-30 08:14:40|8069.6|8069.6|8071.02|8071.02|8071.02|8071.02|8069.6|8069.6|0
1653898490000|2022-05-30 08:14:50|8071.3|8071.3|8070.73|8070.73|8071.3|8071.3|8070.45|8070.45|0
1653898510000|2022-05-30 08:15:10|8069.6|8069.6|8067.41|8067.41|8069.6|8069.6|8067.41|8067.41|0
1653898520000|2022-05-30 08:15:20|8067.38|8067.38|8069.35|8069.35|8069.35|8069.35|8067.37|8067.37|0
1653898530000|2022-05-30 08:15:30|8070.48|8070.48|8071.04|8071.04|8071.04|8071.04|8070.48|8070.48|0
1653898540000|2022-05-30 08:15:40|8071|8071|8072.68|8072.68|8072.68|8072.68|8070.98|8070.98|0
1653898550000|2022-05-30 08:15:50|8073.53|8073.53|8074.94|8074.94|8074.94|8074.94|8073.24|8073.24|0
1653898560000|2022-05-30 08:16:00|8075.22|8075.22|8072.96|8072.96|8075.22|8075.22|8072.96|8072.96|0
1653898570000|2022-05-30 08:16:10|8073.25|8073.25|8073.53|8073.53|8073.53|8073.53|8073.25|8073.25|0
1653898580000|2022-05-30 08:16:20|8074.66|8074.66|8076.36|8076.36|8076.36|8076.36|8074.66|8074.66|0
1653898600000|2022-05-30 08:16:40|8075.23|8075.23|8076.36|8076.36|8076.36|8076.36|8075.23|8075.23|0
1653898610000|2022-05-30 08:16:50|8076.43|8076.43|8074.49|8074.49|8076.47|8076.47|8074.49|8074.49|0
1653898630000|2022-05-30 08:17:10|8073.36|8073.36|8073.09|8073.09|8073.38|8073.38|8073.09|8073.09|0
1653898640000|2022-05-30 08:17:20|8071.68|8071.68|8070.58|8070.58|8071.68|8071.68|8070.55|8070.55|0
1653898650000|2022-05-30 08:17:30|8071.71|8071.71|8071.43|8071.43|8071.71|8071.71|8071.43|8071.43|0
1653898660000|2022-05-30 08:17:40|8071.99|8071.99|8071.71|8071.71|8071.99|8071.99|8071.71|8071.71|0
1653898680000|2022-05-30 08:18:00|8071.99|8071.99|8071.99|8071.99|8071.99|8071.99|8071.99|8071.99|0
1653898690000|2022-05-30 08:18:10|8071.71|8071.71|8071.43|8071.43|8071.71|8071.71|8071.43|8071.43|0
1653898700000|2022-05-30 08:18:20|8070.86|8070.86|8071.4|8071.4|8071.4|8071.4|8070.83|8070.83|0
1653898710000|2022-05-30 08:18:30|8072.53|8072.53|8072.53|8072.53|8072.53|8072.53|8072.53|8072.53|0
1653898720000|2022-05-30 08:18:40|8072.56|8072.56|8073.75|8073.75|8073.75|8073.75|8072.56|8072.56|0
1653898730000|2022-05-30 08:18:50|8074.32|8074.32|8073.16|8073.16|8074.6|8074.6|8073.16|8073.16|0
1653898740000|2022-05-30 08:19:00|8073.44|8073.44|8073.44|8073.44|8073.44|8073.44|8073.44|8073.44|0
1653898750000|2022-05-30 08:19:10|8073.47|8073.47|8075.46|8075.46|8075.46|8075.46|8073.47|8073.47|0
1653898760000|2022-05-30 08:19:20|8075.18|8075.18|8075.28|8075.28|8075.28|8075.28|8075.18|8075.18|0
1653898770000|2022-05-30 08:19:30|8075.08|8075.08|8076.17|8076.17|8076.17|8076.17|8075.04|8075.04|0
1653898780000|2022-05-30 08:19:40|8075.88|8075.88|8072.77|8072.77|8075.88|8075.88|8072.49|8072.49|0
1653898790000|2022-05-30 08:19:50|8072.72|8072.72|8072.72|8072.72|8072.72|8072.72|8072.72|8072.72|0
1653898800000|2022-05-30 08:20:00|8073.28|8073.28|8074.41|8074.41|8074.41|8074.41|8073.28|8073.28|0
1653898810000|2022-05-30 08:20:10|8074.13|8074.13|8074.13|8074.13|8074.13|8074.13|8074.13|8074.13|0
1653898820000|2022-05-30 08:20:20|8074.41|8074.41|8074.41|8074.41|8074.41|8074.41|8074.32|8074.32|0
1653898830000|2022-05-30 08:20:30|8074.49|8074.49|8074.54|8074.54|8074.54|8074.54|8074.49|8074.49|0
1653898840000|2022-05-30 08:20:40|8074.51|8074.51|8074.43|8074.43|8074.51|8074.51|8074.43|8074.43|0
1653898850000|2022-05-30 08:20:50|8075.56|8075.56|8078.39|8078.39|8078.39|8078.39|8075.56|8075.56|0
1653898860000|2022-05-30 08:21:00|8078.1|8078.1|8078.1|8078.1|8078.1|8078.1|8078.1|8078.1|0
1653898880000|2022-05-30 08:21:20|8076.98|8076.98|8076.13|8076.13|8076.98|8076.98|8076.13|8076.13|0
1653898890000|2022-05-30 08:21:30|8075|8075|8074.15|8074.15|8075.28|8075.28|8074.15|8074.15|0
1653898900000|2022-05-30 08:21:40|8074.27|8074.27|8074.32|8074.32|8074.32|8074.32|8074.27|8074.27|0
1653898910000|2022-05-30 08:21:50|8072.9|8072.9|8072.9|8072.9|8072.9|8072.9|8072.9|8072.9|0
1653898920000|2022-05-30 08:22:00|8074.03|8074.03|8074.32|8074.32|8074.32|8074.32|8074.03|8074.03|0
1653898930000|2022-05-30 08:22:10|8074.34|8074.34|8072.07|8072.07|8074.34|8074.34|8072.07|8072.07|0
1653898940000|2022-05-30 08:22:20|8069.82|8069.82|8069.25|8069.25|8069.82|8069.82|8069.25|8069.25|0
1653898950000|2022-05-30 08:22:30|8069.22|8069.22|8070.09|8070.09|8070.09|8070.09|8069.19|8069.19|0
1653898960000|2022-05-30 08:22:40|8071.21|8071.21|8073.11|8073.11|8073.19|8073.19|8071.21|8071.21|0
1653898970000|2022-05-30 08:22:50|8071.98|8071.98|8071.98|8071.98|8071.98|8071.98|8071.98|8071.98|0
1653898980000|2022-05-30 08:23:00|8071.41|8071.41|8071.41|8071.41|8071.41|8071.41|8071.41|8071.41|0
1653898990000|2022-05-30 08:23:10|8072.54|8072.54|8072.84|8072.84|8072.84|8072.84|8072.54|8072.54|0
1653899010000|2022-05-30 08:23:30|8071.71|8071.71|8071.43|8071.43|8071.71|8071.71|8071.43|8071.43|0
1653899020000|2022-05-30 08:23:40|8071.41|8071.41|8070.28|8070.28|8071.41|8071.41|8070.28|8070.28|0
1653899030000|2022-05-30 08:23:50|8069.15|8069.15|8071.13|8071.13|8071.13|8071.13|8069.15|8069.15|0
1653899040000|2022-05-30 08:24:00|8070.85|8070.85|8070.56|8070.56|8070.85|8070.85|8070.56|8070.56|0
1653899050000|2022-05-30 08:24:10|8069.43|8069.43|8071.72|8071.72|8071.72|8071.72|8069.43|8069.43|0
1653899060000|2022-05-30 08:24:20|8072.29|8072.29|8073.99|8073.99|8073.99|8073.99|8072.29|8072.29|0
1653899070000|2022-05-30 08:24:30|8072.86|8072.86|8072.04|8072.04|8072.86|8072.86|8072.01|8072.01|0
1653899080000|2022-05-30 08:24:40|8072.6|8072.6|8072.6|8072.6|8072.6|8072.6|8072.6|8072.6|0
1653899100000|2022-05-30 08:25:00|8072.89|8072.89|8072.04|8072.04|8072.89|8072.89|8072.04|8072.04|0
1653899110000|2022-05-30 08:25:10|8070.91|8070.91|8070.92|8070.92|8072.04|8072.04|8070.91|8070.91|0
1653899120000|2022-05-30 08:25:20|8071.77|8071.77|8072.05|8072.05|8072.9|8072.9|8071.77|8071.77|0
1653899130000|2022-05-30 08:25:30|8073.18|8073.18|8071.77|8071.77|8073.73|8073.73|8071.75|8071.75|0
1653899140000|2022-05-30 08:25:40|8072.33|8072.33|8069.5|8069.5|8072.33|8072.33|8069.5|8069.5|0
1653899150000|2022-05-30 08:25:50|8070.92|8070.92|8070.92|8070.92|8070.92|8070.92|8070.92|8070.92|0
1653899160000|2022-05-30 08:26:00|8070.9|8070.9|8069.48|8069.48|8072.02|8072.02|8069.48|8069.48|0
1653899170000|2022-05-30 08:26:10|8069.53|8069.53|8069.52|8069.52|8069.53|8069.53|8069.49|8069.49|0
1653899180000|2022-05-30 08:26:20|8069.8|8069.8|8071.5|8071.5|8071.5|8071.5|8069.8|8069.8|0
1653899190000|2022-05-30 08:26:30|8071.78|8071.78|8070.08|8070.08|8071.78|8071.78|8070.08|8070.08|0
1653899200000|2022-05-30 08:26:40|8069.8|8069.8|8070.07|8070.07|8070.07|8070.07|8069.78|8069.78|0
1653899210000|2022-05-30 08:26:50|8069.51|8069.51|8066.66|8066.66|8069.52|8069.52|8066.63|8066.63|0
1653899220000|2022-05-30 08:27:00|8066.73|8066.73|8066.73|8066.73|8066.73|8066.73|8066.73|8066.73|0
1653899230000|2022-05-30 08:27:10|8065.61|8065.61|8065.32|8065.32|8065.61|8065.61|8065.32|8065.32|0
1653899250000|2022-05-30 08:27:30|8064.19|8064.19|8062.93|8062.93|8064.19|8064.19|8062.5|8062.5|0
1653899260000|2022-05-30 08:27:40|8062.36|8062.36|8061.23|8061.23|8062.36|8062.36|8061.23|8061.23|0
1653899270000|2022-05-30 08:27:50|8060.95|8060.95|8059.82|8059.82|8060.95|8060.95|8059.82|8059.82|0
1653899280000|2022-05-30 08:28:00|8059.78|8059.78|8059.71|8059.71|8059.78|8059.78|8059.71|8059.71|0
1653899290000|2022-05-30 08:28:10|8059.99|8059.99|8059.99|8059.99|8059.99|8059.99|8059.99|8059.99|0
1653899310000|2022-05-30 08:28:30|8060.27|8060.27|8060.27|8060.27|8060.27|8060.27|8060.27|8060.27|0
1653899320000|2022-05-30 08:28:40|8061.69|8061.69|8063.1|8063.1|8063.1|8063.1|8061.69|8061.69|0
1653899330000|2022-05-30 08:28:50|8063.14|8063.14|8062.85|8062.85|8063.14|8063.14|8062.85|8062.85|0
1653899340000|2022-05-30 08:29:00|8062.57|8062.57|8060.31|8060.31|8062.57|8062.57|8060.31|8060.31|0
1653899350000|2022-05-30 08:29:10|8062.57|8062.57|8062.57|8062.57|8062.57|8062.57|8062.57|8062.57|0
1653899360000|2022-05-30 08:29:20|8062.49|8062.49|8062.31|8062.31|8062.59|8062.59|8062.31|8062.31|0
1653899380000|2022-05-30 08:29:40|8061.18|8061.18|8061.18|8061.18|8061.18|8061.18|8061.18|8061.18|0
1653899390000|2022-05-30 08:29:50|8061.2|8061.2|8060.92|8060.92|8061.2|8061.2|8060.92|8060.92|0
1653899400000|2022-05-30 08:30:00|8060.63|8060.63|8061.75|8061.75|8061.75|8061.75|8060.62|8060.62|0
1653899410000|2022-05-30 08:30:10|8062.6|8062.6|8062.6|8062.6|8062.6|8062.6|8062.6|8062.6|0
1653899420000|2022-05-30 08:30:20|8063.73|8063.73|8068.54|8068.54|8068.54|8068.54|8063.73|8063.73|0
1653899430000|2022-05-30 08:30:30|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|0
1653899440000|2022-05-30 08:30:40|8068.6|8068.6|8068.6|8068.6|8068.6|8068.6|8068.6|8068.6|0
1653899450000|2022-05-30 08:30:50|8070.86|8070.86|8070.86|8070.86|8070.86|8070.86|8070.86|8070.86|0
1653899480000|2022-05-30 08:31:20|8070.89|8070.89|8070.89|8070.89|8070.89|8070.89|8070.89|8070.89|0
1653899490000|2022-05-30 08:31:30|8072.02|8072.02|8070.63|8070.63|8072.02|8072.02|8069.22|8069.22|0
1653899500000|2022-05-30 08:31:40|8071.2|8071.2|8069.49|8069.49|8071.2|8071.2|8069.49|8069.49|0
1653899510000|2022-05-30 08:31:50|8070.9|8070.9|8070.05|8070.05|8070.9|8070.9|8070.05|8070.05|0
1653899520000|2022-05-30 08:32:00|8070.02|8070.02|8068.33|8068.33|8070.02|8070.02|8068.33|8068.33|0
1653899530000|2022-05-30 08:32:10|8068.28|8068.28|8067.71|8067.71|8068.28|8068.28|8067.71|8067.71|0
1653899540000|2022-05-30 08:32:20|8067.99|8067.99|8069.4|8069.4|8069.4|8069.4|8067.99|8067.99|0
1653899560000|2022-05-30 08:32:40|8066.58|8066.58|8066.58|8066.58|8066.58|8066.58|8066.58|8066.58|0
1653899570000|2022-05-30 08:32:50|8067.71|8067.71|8067.71|8067.71|8067.71|8067.71|8067.71|8067.71|0
1653899580000|2022-05-30 08:33:00|8068.27|8068.27|8068.27|8068.27|8068.27|8068.27|8068.27|8068.27|0
1653899590000|2022-05-30 08:33:10|8068.31|8068.31|8064.99|8064.99|8068.31|8068.31|8064.92|8064.92|0
1653899610000|2022-05-30 08:33:30|8066.11|8066.11|8067.81|8067.81|8067.81|8067.81|8066.11|8066.11|0
1653899620000|2022-05-30 08:33:40|8067.53|8067.53|8067.47|8067.47|8067.53|8067.53|8066.96|8066.96|0
1653899630000|2022-05-30 08:33:50|8067.75|8067.75|8065.18|8065.18|8067.75|8067.75|8065.18|8065.18|0
1653899640000|2022-05-30 08:34:00|8065.47|8065.47|8066.6|8066.6|8066.6|8066.6|8065.47|8065.47|0
1653899650000|2022-05-30 08:34:10|8067.16|8067.16|8067.16|8067.16|8067.16|8067.16|8067.16|8067.16|0
1653899660000|2022-05-30 08:34:20|8067.21|8067.21|8068.9|8068.9|8068.9|8068.9|8067.21|8067.21|0
1653899670000|2022-05-30 08:34:30|8069.18|8069.18|8067.77|8067.77|8069.18|8069.18|8066.36|8066.36|0
1653899680000|2022-05-30 08:34:40|8066.64|8066.64|8066.37|8066.37|8066.64|8066.64|8065.24|8065.24|0
1653899690000|2022-05-30 08:34:50|8066.65|8066.65|8065.52|8065.52|8066.65|8066.65|8065.52|8065.52|0
1653899700000|2022-05-30 08:35:00|8065.55|8065.55|8065.83|8065.83|8065.83|8065.83|8065.55|8065.55|0
1653899720000|2022-05-30 08:35:20|8066.96|8066.96|8066.16|8066.16|8067.86|8067.86|8065.88|8065.88|0
1653899730000|2022-05-30 08:35:30|8064.75|8064.75|8063.62|8063.62|8064.75|8064.75|8063.62|8063.62|0
1653899740000|2022-05-30 08:35:40|8061.36|8061.36|8060.23|8060.23|8061.64|8061.64|8060.23|8060.23|0
1653899750000|2022-05-30 08:35:50|8061.36|8061.36|8062.48|8062.48|8062.48|8062.48|8061.36|8061.36|0
1653899780000|2022-05-30 08:36:20|8063.05|8063.05|8063.05|8063.05|8063.05|8063.05|8063.05|8063.05|0
1653899790000|2022-05-30 08:36:30|8064.18|8064.18|8063.05|8063.05|8064.18|8064.18|8063.05|8063.05|0
1653899800000|2022-05-30 08:36:40|8061.92|8061.92|8061.36|8061.36|8061.92|8061.92|8061.36|8061.36|0
1653899810000|2022-05-30 08:36:50|8061.64|8061.64|8061.64|8061.64|8061.64|8061.64|8061.64|8061.64|0
1653899820000|2022-05-30 08:37:00|8061.75|8061.75|8061.43|8061.43|8061.75|8061.75|8061.43|8061.43|0
1653899840000|2022-05-30 08:37:20|8061.45|8061.45|8061.45|8061.45|8061.45|8061.45|8061.45|8061.45|0
1653899850000|2022-05-30 08:37:30|8062.87|8062.87|8062.59|8062.59|8062.87|8062.87|8062.59|8062.59|0
1653899880000|2022-05-30 08:38:00|8062.56|8062.56|8058.04|8058.04|8063.13|8063.13|8058.04|8058.04|0
1653899890000|2022-05-30 08:38:10|8058.61|8058.61|8060.02|8060.02|8060.02|8060.02|8058.61|8058.61|0
1653899900000|2022-05-30 08:38:20|8061.15|8061.15|8061.15|8061.15|8061.15|8061.15|8061.15|8061.15|0
1653899910000|2022-05-30 08:38:30|8062.28|8062.28|8062.28|8062.28|8062.28|8062.28|8062.28|8062.28|0
1653899930000|2022-05-30 08:38:50|8061.15|8061.15|8061.15|8061.15|8061.15|8061.15|8061.15|8061.15|0
1653899940000|2022-05-30 08:39:00|8062|8062|8062.56|8062.56|8062.56|8062.56|8062|8062|0
1653899960000|2022-05-30 08:39:20|8063.69|8063.69|8063.69|8063.69|8063.69|8063.69|8063.69|8063.69|0
1653899980000|2022-05-30 08:39:40|8063.98|8063.98|8063.98|8063.98|8063.98|8063.98|8063.98|8063.98|0
1653899990000|2022-05-30 08:39:50|8063.41|8063.41|8063.41|8063.41|8063.41|8063.41|8063.13|8063.13|0
1653900000000|2022-05-30 08:40:00|8063.13|8063.13|8063.13|8063.13|8063.13|8063.13|8063.13|8063.13|0
1653900010000|2022-05-30 08:40:10|8063.19|8063.19|8063.19|8063.19|8063.19|8063.19|8063.19|8063.19|0
1653900020000|2022-05-30 08:40:20|8063.28|8063.28|8062.16|8062.16|8063.29|8063.29|8062.16|8062.16|0
1653900030000|2022-05-30 08:40:30|8062.19|8062.19|8062.19|8062.19|8062.47|8062.47|8062.19|8062.19|0
1653900040000|2022-05-30 08:40:40|8061.62|8061.62|8059.91|8059.91|8061.62|8061.62|8059.91|8059.91|0
1653900050000|2022-05-30 08:40:50|8060.2|8060.2|8061.89|8061.89|8061.89|8061.89|8060.2|8060.2|0
1653900060000|2022-05-30 08:41:00|8061.61|8061.61|8058.22|8058.22|8061.61|8061.61|8058.22|8058.22|0
1653900070000|2022-05-30 08:41:10|8057.37|8057.37|8057.94|8057.94|8058.12|8058.12|8057.22|8057.22|0
1653900080000|2022-05-30 08:41:20|8059.07|8059.07|8060.76|8060.76|8060.76|8060.76|8059.07|8059.07|0
1653900090000|2022-05-30 08:41:30|8060.73|8060.73|8059.32|8059.32|8060.73|8060.73|8059.32|8059.32|0
1653900100000|2022-05-30 08:41:40|8060.44|8060.44|8059.88|8059.88|8060.44|8060.44|8059.88|8059.88|0
1653900110000|2022-05-30 08:41:50|8060.73|8060.73|8060.12|8060.12|8060.73|8060.73|8060.12|8060.12|0
1653900120000|2022-05-30 08:42:00|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|0
1653900130000|2022-05-30 08:42:10|8061.81|8061.81|8061.25|8061.25|8061.81|8061.81|8060.68|8060.68|0
1653900140000|2022-05-30 08:42:20|8060.12|8060.12|8060.4|8060.4|8060.4|8060.4|8060.12|8060.12|0
1653900150000|2022-05-30 08:42:30|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|8060.69|0
1653900160000|2022-05-30 08:42:40|8060.97|8060.97|8062.38|8062.38|8062.38|8062.38|8060.97|8060.97|0
1653900170000|2022-05-30 08:42:50|8062.1|8062.1|8062.1|8062.1|8062.1|8062.1|8062.1|8062.1|0
1653900180000|2022-05-30 08:43:00|8061.53|8061.53|8061.25|8061.25|8061.53|8061.53|8061.25|8061.25|0
1653900190000|2022-05-30 08:43:10|8061.32|8061.32|8063.58|8063.58|8063.58|8063.58|8061.32|8061.32|0
1653900210000|2022-05-30 08:43:30|8063.3|8063.3|8063.86|8063.86|8063.86|8063.86|8063.3|8063.3|0
1653900220000|2022-05-30 08:43:40|8063.58|8063.58|8064.15|8064.15|8064.15|8064.15|8063.58|8063.58|0
1653900230000|2022-05-30 08:43:50|8063.86|8063.86|8064.43|8064.43|8064.43|8064.43|8062.45|8062.45|0
1653900240000|2022-05-30 08:44:00|8063.01|8063.01|8063.05|8063.05|8063.86|8063.86|8062.45|8062.45|0
1653900250000|2022-05-30 08:44:10|8063.01|8063.01|8063.3|8063.3|8063.3|8063.3|8063.01|8063.01|0
1653900260000|2022-05-30 08:44:20|8064.43|8064.43|8064.99|8064.99|8064.99|8064.99|8064.43|8064.43|0
1653900270000|2022-05-30 08:44:30|8065.84|8065.84|8064.15|8064.15|8065.84|8065.84|8064.15|8064.15|0
1653900280000|2022-05-30 08:44:40|8063.58|8063.58|8063.86|8063.86|8063.86|8063.86|8063.58|8063.58|0
1653900290000|2022-05-30 08:44:50|8064.43|8064.43|8064.43|8064.43|8064.43|8064.43|8064.43|8064.43|0
1653900300000|2022-05-30 08:45:00|8066.41|8066.41|8067.26|8067.26|8067.26|8067.26|8066.41|8066.41|0
1653900320000|2022-05-30 08:45:20|8066.69|8066.69|8065.56|8065.56|8066.98|8066.98|8065.56|8065.56|0
1653900330000|2022-05-30 08:45:30|8065.28|8065.28|8064.15|8064.15|8065.28|8065.28|8064.15|8064.15|0
1653900340000|2022-05-30 08:45:40|8064.08|8064.08|8064.08|8064.08|8064.08|8064.08|8064.08|8064.08|0
1653900360000|2022-05-30 08:46:00|8064.1|8064.1|8064.61|8064.61|8064.61|8064.61|8064.04|8064.04|0
1653900370000|2022-05-30 08:46:10|8064.04|8064.04|8064.04|8064.04|8064.04|8064.04|8064.04|8064.04|0
1653900380000|2022-05-30 08:46:20|8064.61|8064.61|8064.66|8064.66|8064.66|8064.66|8064.61|8064.61|0
1653900390000|2022-05-30 08:46:30|8064.74|8064.74|8064.74|8064.74|8064.74|8064.74|8064.74|8064.74|0
1653900410000|2022-05-30 08:46:50|8064.46|8064.46|8066.44|8066.44|8066.44|8066.44|8064.46|8064.46|0
1653900420000|2022-05-30 08:47:00|8066.48|8066.48|8063.93|8063.93|8066.48|8066.48|8063.93|8063.93|0
1653900430000|2022-05-30 08:47:10|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|8063.91|0
1653900440000|2022-05-30 08:47:20|8063.87|8063.87|8064.15|8064.15|8065.56|8065.56|8063.87|8063.87|0
1653900460000|2022-05-30 08:47:40|8064.2|8064.2|8064.71|8064.71|8064.78|8064.78|8064.2|8064.2|0
1653900470000|2022-05-30 08:47:50|8064.75|8064.75|8066.16|8066.16|8066.16|8066.16|8064.75|8064.75|0
1653900480000|2022-05-30 08:48:00|8065.87|8065.87|8065.87|8065.87|8065.87|8065.87|8065.59|8065.59|0
1653900490000|2022-05-30 08:48:10|8066.44|8066.44|8066.72|8066.72|8066.72|8066.72|8066.44|8066.44|0
1653900500000|2022-05-30 08:48:20|8066.44|8066.44|8067.01|8067.01|8067.01|8067.01|8066.44|8066.44|0
1653900510000|2022-05-30 08:48:30|8066.44|8066.44|8066.44|8066.44|8066.44|8066.44|8066.44|8066.44|0
1653900530000|2022-05-30 08:48:50|8067.29|8067.29|8066.72|8066.72|8067.29|8067.29|8066.72|8066.72|0
1653900540000|2022-05-30 08:49:00|8066.74|8066.74|8068.99|8068.99|8068.99|8068.99|8066.72|8066.72|0
1653900550000|2022-05-30 08:49:10|8068.42|8068.42|8068.15|8068.15|8068.46|8068.46|8068.15|8068.15|0
1653900560000|2022-05-30 08:49:20|8066.74|8066.74|8064.2|8064.2|8066.74|8066.74|8064.2|8064.2|0
1653900570000|2022-05-30 08:49:30|8063.06|8063.06|8062.78|8062.78|8063.06|8063.06|8062.78|8062.78|0
1653900580000|2022-05-30 08:49:40|8061.37|8061.37|8060.71|8060.71|8061.37|8061.37|8060.14|8060.14|0
1653900590000|2022-05-30 08:49:50|8060.75|8060.75|8060.75|8060.75|8060.75|8060.75|8060.75|8060.75|0
1653900600000|2022-05-30 08:50:00|8060.63|8060.63|8060.63|8060.63|8060.63|8060.63|8060.63|8060.63|0
1653900610000|2022-05-30 08:50:10|8060.61|8060.61|8060.61|8060.61|8060.61|8060.61|8060.61|8060.61|0
1653900650000|2022-05-30 08:50:50|8060.9|8060.9|8062.59|8062.59|8062.59|8062.59|8060.9|8060.9|0
1653900660000|2022-05-30 08:51:00|8062.61|8062.61|8061.77|8061.77|8062.89|8062.89|8061.77|8061.77|0
1653900670000|2022-05-30 08:51:10|8060.64|8060.64|8056.64|8056.64|8060.64|8060.64|8056.64|8056.64|0
1653900680000|2022-05-30 08:51:20|8056.93|8056.93|8056.08|8056.08|8056.93|8056.93|8056.08|8056.08|0
1653900690000|2022-05-30 08:51:30|8057.21|8057.21|8057.12|8057.12|8057.21|8057.21|8057.12|8057.12|0
1653900700000|2022-05-30 08:51:40|8058.82|8058.82|8057.68|8057.68|8058.82|8058.82|8057.68|8057.68|0
1653900710000|2022-05-30 08:51:50|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|0
1653900720000|2022-05-30 08:52:00|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|0
1653900730000|2022-05-30 08:52:10|8059.42|8059.42|8060.28|8060.28|8060.28|8060.28|8059.42|8059.42|0
1653900740000|2022-05-30 08:52:20|8060.3|8060.3|8060.32|8060.32|8060.32|8060.32|8060.3|8060.3|0
1653900750000|2022-05-30 08:52:30|8061.45|8061.45|8061.55|8061.55|8061.55|8061.55|8061.45|8061.45|0
1653900760000|2022-05-30 08:52:40|8062.68|8062.68|8062.7|8062.7|8062.7|8062.7|8062.68|8062.68|0
1653900780000|2022-05-30 08:53:00|8062.67|8062.67|8062.66|8062.66|8063.79|8063.79|8062.66|8062.66|0
1653900800000|2022-05-30 08:53:20|8062.38|8062.38|8062.36|8062.36|8062.38|8062.38|8062.36|8062.36|0
1653900820000|2022-05-30 08:53:40|8061.23|8061.23|8061.23|8061.23|8061.23|8061.23|8061.23|8061.23|0
1653900830000|2022-05-30 08:53:50|8061.52|8061.52|8059.25|8059.25|8061.52|8061.52|8059.25|8059.25|0
1653900840000|2022-05-30 08:54:00|8060.38|8060.38|8061.52|8061.52|8061.8|8061.8|8060.38|8060.38|0
1653900860000|2022-05-30 08:54:20|8061.23|8061.23|8060.58|8060.58|8061.23|8061.23|8060.03|8060.03|0
1653900880000|2022-05-30 08:54:40|8059.45|8059.45|8059.45|8059.45|8059.45|8059.45|8059.45|8059.45|0
1653900890000|2022-05-30 08:54:50|8060.58|8060.58|8060.33|8060.33|8060.61|8060.61|8060.33|8060.33|0
1653900900000|2022-05-30 08:55:00|8059.2|8059.2|8059.2|8059.2|8059.2|8059.2|8059.2|8059.2|0
1653900920000|2022-05-30 08:55:20|8059.48|8059.48|8059.76|8059.76|8060.05|8060.05|8059.48|8059.48|0
1653900970000|2022-05-30 08:56:10|8060.05|8060.05|8059.48|8059.48|8060.05|8060.05|8059.48|8059.48|0
1653900980000|2022-05-30 08:56:20|8057.79|8057.79|8057.83|8057.83|8057.83|8057.83|8057.79|8057.79|0
1653901000000|2022-05-30 08:56:40|8058.96|8058.96|8060.66|8060.66|8060.66|8060.66|8058.96|8058.96|0
1653901010000|2022-05-30 08:56:50|8059.53|8059.53|8059.5|8059.5|8059.54|8059.54|8059.5|8059.5|0
1653901030000|2022-05-30 08:57:10|8059.56|8059.56|8059.56|8059.56|8059.56|8059.56|8059.56|8059.56|0
1653901040000|2022-05-30 08:57:20|8059.54|8059.54|8060.12|8060.12|8060.12|8060.12|8059.54|8059.54|0
1653901050000|2022-05-30 08:57:30|8061.25|8061.25|8060.58|8060.58|8061.4|8061.4|8060.58|8060.58|0
1653901060000|2022-05-30 08:57:40|8060.62|8060.62|8060.34|8060.34|8060.62|8060.62|8060.34|8060.34|0
1653901070000|2022-05-30 08:57:50|8059.77|8059.77|8057.51|8057.51|8059.77|8059.77|8057.51|8057.51|0
1653901080000|2022-05-30 08:58:00|8056.94|8056.94|8056.65|8056.65|8056.94|8056.94|8056.65|8056.65|0
1653901100000|2022-05-30 08:58:20|8056.08|8056.08|8053.26|8053.26|8056.08|8056.08|8053.26|8053.26|0
1653901110000|2022-05-30 08:58:30|8052.13|8052.13|8052.09|8052.09|8052.13|8052.13|8052.09|8052.09|0
1653901120000|2022-05-30 08:58:40|8053.21|8053.21|8053.17|8053.17|8053.21|8053.21|8053.17|8053.17|0
1653901130000|2022-05-30 08:58:50|8052.89|8052.89|8051.16|8051.16|8052.89|8052.89|8051.16|8051.16|0
1653901140000|2022-05-30 08:59:00|8051.12|8051.12|8051.5|8051.5|8051.52|8051.52|8051.12|8051.12|0
1653901150000|2022-05-30 08:59:10|8051.48|8051.48|8051.48|8051.48|8051.48|8051.48|8051.48|8051.48|0
1653901160000|2022-05-30 08:59:20|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|0
1653901170000|2022-05-30 08:59:30|8050.63|8050.63|8050.59|8050.59|8050.63|8050.63|8050.59|8050.59|0
1653901180000|2022-05-30 08:59:40|8050.3|8050.3|8049.45|8049.45|8050.3|8050.3|8049.45|8049.45|0
1653901190000|2022-05-30 08:59:50|8048.6|8048.6|8048.04|8048.04|8048.6|8048.6|8047.48|8047.48|0
1653901200000|2022-05-30 09:00:00|8048.02|8048.02|8048.02|8048.02|8048.02|8048.02|8048.02|8048.02|0
1653901210000|2022-05-30 09:00:10|8047.74|8047.74|8047.74|8047.74|8047.74|8047.74|8047.74|8047.74|0
1653901220000|2022-05-30 09:00:20|8048.31|8048.31|8048.31|8048.31|8048.31|8048.31|8048.31|8048.31|0
1653901230000|2022-05-30 09:00:30|8047.18|8047.18|8047.18|8047.18|8047.18|8047.18|8047.18|8047.18|0
1653901240000|2022-05-30 09:00:40|8046.05|8046.05|8046.05|8046.05|8046.05|8046.05|8046.05|8046.05|0
1653901250000|2022-05-30 09:00:50|8046.08|8046.08|8046.08|8046.08|8046.08|8046.08|8046.08|8046.08|0
1653901260000|2022-05-30 09:01:00|8046.09|8046.09|8047.22|8047.22|8047.22|8047.22|8046.09|8046.09|0
1653901270000|2022-05-30 09:01:10|8046.94|8046.94|8042.56|8042.56|8046.94|8046.94|8042.56|8042.56|0
1653901280000|2022-05-30 09:01:20|8042.55|8042.55|8041.98|8041.98|8042.55|8042.55|8041.98|8041.98|0
1653901310000|2022-05-30 09:01:50|8042.55|8042.55|8042.83|8042.83|8042.83|8042.83|8042.55|8042.55|0
1653901320000|2022-05-30 09:02:00|8043.11|8043.11|8043.11|8043.11|8043.11|8043.11|8043.11|8043.11|0
1653901330000|2022-05-30 09:02:10|8044.81|8044.81|8044.81|8044.81|8044.81|8044.81|8044.81|8044.81|0
1653901360000|2022-05-30 09:02:40|8045.94|8045.94|8045.94|8045.94|8045.94|8045.94|8044.81|8044.81|0
1653901370000|2022-05-30 09:02:50|8046.22|8046.22|8045.09|8045.09|8046.22|8046.22|8045.09|8045.09|0
1653901380000|2022-05-30 09:03:00|8044.81|8044.81|8043.96|8043.96|8044.81|8044.81|8043.96|8043.96|0
1653901390000|2022-05-30 09:03:10|8042.83|8042.83|8043.11|8043.11|8043.11|8043.11|8042.83|8042.83|0
1653901400000|2022-05-30 09:03:20|8043.09|8043.09|8043.09|8043.09|8043.09|8043.09|8043.09|8043.09|0
1653901410000|2022-05-30 09:03:30|8042.81|8042.81|8037.88|8037.88|8042.81|8042.81|8037.88|8037.88|0
1653901420000|2022-05-30 09:03:40|8036.75|8036.75|8035.62|8035.62|8036.75|8036.75|8035.05|8035.05|0
1653901430000|2022-05-30 09:03:50|8034.49|8034.49|8038.44|8038.44|8038.44|8038.44|8034.49|8034.49|0
1653901450000|2022-05-30 09:04:10|8039.01|8039.01|8035.3|8035.3|8039.01|8039.01|8035.02|8035.02|0
1653901470000|2022-05-30 09:04:30|8036.43|8036.43|8036.15|8036.15|8036.71|8036.71|8036.15|8036.15|0
1653901490000|2022-05-30 09:04:50|8034.69|8034.69|8034.69|8034.69|8034.69|8034.69|8034.69|8034.69|0
1653901500000|2022-05-30 09:05:00|8033.56|8033.56|8032.86|8032.86|8033.56|8033.56|8032.86|8032.86|0
1653901510000|2022-05-30 09:05:10|8033.43|8033.43|8033.14|8033.14|8033.43|8033.43|8033.14|8033.14|0
1653901520000|2022-05-30 09:05:20|8032.01|8032.01|8031.17|8031.17|8032.01|8032.01|8030.88|8030.88|0
1653901530000|2022-05-30 09:05:30|8031.45|8031.45|8032.58|8032.58|8032.58|8032.58|8031.45|8031.45|0
1653901540000|2022-05-30 09:05:40|8032.3|8032.3|8034.28|8034.28|8034.28|8034.28|8032.3|8032.3|0
1653901550000|2022-05-30 09:05:50|8035.4|8035.4|8035.33|8035.33|8035.4|8035.4|8035.33|8035.33|0
1653901560000|2022-05-30 09:06:00|8035.3|8035.3|8037.56|8037.56|8037.56|8037.56|8035.3|8035.3|0
1653901570000|2022-05-30 09:06:10|8038.97|8038.97|8040.42|8040.42|8040.42|8040.42|8038.97|8038.97|0
1653901580000|2022-05-30 09:06:20|8039.29|8039.29|8039.26|8039.26|8039.36|8039.36|8039.26|8039.26|0
1653901590000|2022-05-30 09:06:30|8040.38|8040.38|8040.38|8040.38|8040.38|8040.38|8040.38|8040.38|0
1653901600000|2022-05-30 09:06:40|8040.33|8040.33|8039.08|8039.08|8040.33|8040.33|8039.08|8039.08|0
1653901610000|2022-05-30 09:06:50|8040.2|8040.2|8041.44|8041.44|8041.44|8041.44|8039.1|8039.1|0
1653901620000|2022-05-30 09:07:00|8039.75|8039.75|8040.03|8040.03|8040.03|8040.03|8039.46|8039.46|0
1653901630000|2022-05-30 09:07:10|8040.31|8040.31|8041.72|8041.72|8041.72|8041.72|8040.31|8040.31|0
1653901640000|2022-05-30 09:07:20|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|0
1653901660000|2022-05-30 09:07:40|8041.7|8041.7|8041.69|8041.69|8041.7|8041.7|8041.69|8041.69|0
1653901670000|2022-05-30 09:07:50|8041.61|8041.61|8041.61|8041.61|8041.61|8041.61|8041.61|8041.61|0
1653901680000|2022-05-30 09:08:00|8041.67|8041.67|8042.8|8042.8|8042.8|8042.8|8041.67|8041.67|0
1653901690000|2022-05-30 09:08:10|8042.83|8042.83|8041.42|8041.42|8043.4|8043.4|8040.29|8040.29|0
1653901700000|2022-05-30 09:08:20|8042.55|8042.55|8040.57|8040.57|8042.55|8042.55|8040.57|8040.57|0
1653901710000|2022-05-30 09:08:30|8041.99|8041.99|8042.55|8042.55|8042.55|8042.55|8041.99|8041.99|0
1653901720000|2022-05-30 09:08:40|8042.59|8042.59|8042.27|8042.27|8042.88|8042.88|8042.27|8042.27|0
1653901750000|2022-05-30 09:09:10|8043.12|8043.12|8044.25|8044.25|8044.25|8044.25|8043.12|8043.12|0
1653901760000|2022-05-30 09:09:20|8043.12|8043.12|8043.12|8043.12|8043.12|8043.12|8043.12|8043.12|0
1653901770000|2022-05-30 09:09:30|8043.19|8043.19|8044.33|8044.33|8044.33|8044.33|8043.19|8043.19|0
1653901780000|2022-05-30 09:09:40|8045.18|8045.18|8045.25|8045.25|8045.25|8045.25|8045.18|8045.18|0
1653901790000|2022-05-30 09:09:50|8045.23|8045.23|8045.21|8045.21|8045.23|8045.23|8045.21|8045.21|0
1653901800000|2022-05-30 09:10:00|8046.34|8046.34|8046.34|8046.34|8046.34|8046.34|8046.34|8046.34|0
1653901810000|2022-05-30 09:10:10|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|0
1653901820000|2022-05-30 09:10:20|8045.5|8045.5|8043.84|8043.84|8045.5|8045.5|8043.52|8043.52|0
1653901830000|2022-05-30 09:10:30|8042.71|8042.71|8042.15|8042.15|8042.71|8042.71|8042.15|8042.15|0
1653901840000|2022-05-30 09:10:40|8041.02|8041.02|8040.73|8040.73|8041.02|8041.02|8040.73|8040.73|0
1653901850000|2022-05-30 09:10:50|8041.3|8041.3|8041.3|8041.3|8041.3|8041.3|8041.3|8041.3|0
1653901900000|2022-05-30 09:11:40|8041.58|8041.58|8042.44|8042.44|8042.44|8042.44|8041.58|8041.58|0
1653901910000|2022-05-30 09:11:50|8043.56|8043.56|8043|8043|8043.56|8043.56|8043|8043|0
1653901920000|2022-05-30 09:12:00|8043.02|8043.02|8043.02|8043.02|8043.02|8043.02|8043.02|8043.02|0
1653901940000|2022-05-30 09:12:20|8041.9|8041.9|8041.9|8041.9|8041.9|8041.9|8041.9|8041.9|0
1653901960000|2022-05-30 09:12:40|8041.05|8041.05|8040.76|8040.76|8041.05|8041.05|8040.76|8040.76|0
1653901970000|2022-05-30 09:12:50|8040.81|8040.81|8040.83|8040.83|8040.83|8040.83|8040.81|8040.81|0
1653901980000|2022-05-30 09:13:00|8040.86|8040.86|8040.88|8040.88|8040.88|8040.88|8040.86|8040.86|0
1653901990000|2022-05-30 09:13:10|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|0
1653902000000|2022-05-30 09:13:20|8040.88|8040.88|8040.88|8040.88|8040.88|8040.88|8040.88|8040.88|0
1653902010000|2022-05-30 09:13:30|8040.86|8040.86|8040.86|8040.86|8040.86|8040.86|8040.01|8040.01|0
1653902020000|2022-05-30 09:13:40|8040.82|8040.82|8040.86|8040.86|8040.86|8040.86|8040.82|8040.82|0
1653902030000|2022-05-30 09:13:50|8040.58|8040.58|8040.54|8040.54|8040.58|8040.58|8040.54|8040.54|0
1653902060000|2022-05-30 09:14:20|8039.69|8039.69|8039.97|8039.97|8039.97|8039.97|8039.69|8039.69|0
1653902070000|2022-05-30 09:14:30|8040.54|8040.54|8040.54|8040.54|8040.54|8040.54|8040.54|8040.54|0
1653902080000|2022-05-30 09:14:40|8039.41|8039.41|8039.41|8039.41|8039.41|8039.41|8039.41|8039.41|0
1653902090000|2022-05-30 09:14:50|8039.13|8039.13|8039.13|8039.13|8039.13|8039.13|8039.13|8039.13|0
1653902100000|2022-05-30 09:15:00|8038|8038|8038.28|8038.28|8038.28|8038.28|8038|8038|0
1653902110000|2022-05-30 09:15:10|8037.72|8037.72|8037.72|8037.72|8037.72|8037.72|8037.72|8037.72|0
1653902120000|2022-05-30 09:15:20|8037.75|8037.75|8036.62|8036.62|8037.75|8037.75|8036.62|8036.62|0
1653902130000|2022-05-30 09:15:30|8036.91|8036.91|8037.22|8037.22|8037.22|8037.22|8036.91|8036.91|0
1653902140000|2022-05-30 09:15:40|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|8036.66|0
1653902150000|2022-05-30 09:15:50|8034.96|8034.96|8036.02|8036.02|8036.02|8036.02|8034.89|8034.89|0
1653902160000|2022-05-30 09:16:00|8035.99|8035.99|8035.99|8035.99|8035.99|8035.99|8035.99|8035.99|0
1653902170000|2022-05-30 09:16:10|8033.73|8033.73|8033.73|8033.73|8033.73|8033.73|8033.73|8033.73|0
1653902190000|2022-05-30 09:16:30|8034.86|8034.86|8034.86|8034.86|8034.86|8034.86|8034.86|8034.86|0
1653902220000|2022-05-30 09:17:00|8035.43|8035.43|8035.99|8035.99|8035.99|8035.99|8035.43|8035.43|0
1653902240000|2022-05-30 09:17:20|8036.56|8036.56|8037.69|8037.69|8037.69|8037.69|8036.56|8036.56|0
1653902250000|2022-05-30 09:17:30|8037.4|8037.4|8037.12|8037.12|8037.4|8037.4|8037.12|8037.12|0
1653902260000|2022-05-30 09:17:40|8036.55|8036.55|8035.14|8035.14|8036.55|8036.55|8035.14|8035.14|0
1653902270000|2022-05-30 09:17:50|8035.43|8035.43|8036.84|8036.84|8036.84|8036.84|8035.43|8035.43|0
1653902280000|2022-05-30 09:18:00|8035.14|8035.14|8036.27|8036.27|8036.27|8036.27|8035.14|8035.14|0
1653902300000|2022-05-30 09:18:20|8036.84|8036.84|8036.84|8036.84|8036.84|8036.84|8036.84|8036.84|0
1653902310000|2022-05-30 09:18:30|8037.12|8037.12|8037.12|8037.12|8037.12|8037.12|8037.12|8037.12|0
1653902320000|2022-05-30 09:18:40|8038.25|8038.25|8038.25|8038.25|8038.25|8038.25|8038.25|8038.25|0
1653902330000|2022-05-30 09:18:50|8038.53|8038.53|8038.53|8038.53|8038.53|8038.53|8038.53|8038.53|0
1653902360000|2022-05-30 09:19:20|8038.25|8038.25|8037.12|8037.12|8038.25|8038.25|8037.12|8037.12|0
1653902370000|2022-05-30 09:19:30|8037.4|8037.4|8037.4|8037.4|8037.4|8037.4|8037.4|8037.4|0
1653902380000|2022-05-30 09:19:40|8037.32|8037.32|8037.32|8037.32|8037.32|8037.32|8037.32|8037.32|0
1653902390000|2022-05-30 09:19:50|8037.33|8037.33|8037.33|8037.33|8037.33|8037.33|8037.33|8037.33|0
1653902410000|2022-05-30 09:20:10|8038.18|8038.18|8039.03|8039.03|8039.03|8039.03|8038.18|8038.18|0
1653902430000|2022-05-30 09:20:30|8038.75|8038.75|8038.46|8038.46|8038.75|8038.75|8038.46|8038.46|0
1653902450000|2022-05-30 09:20:50|8038.34|8038.34|8040.03|8040.03|8040.03|8040.03|8038.34|8038.34|0
1653902460000|2022-05-30 09:21:00|8039.75|8039.75|8039.52|8039.52|8039.8|8039.8|8039.52|8039.52|0
1653902470000|2022-05-30 09:21:10|8039.8|8039.8|8039.8|8039.8|8040.08|8040.08|8039.8|8039.8|0
1653902480000|2022-05-30 09:21:20|8039.52|8039.52|8039.8|8039.8|8039.8|8039.8|8039.52|8039.52|0
1653902490000|2022-05-30 09:21:30|8039.86|8039.86|8039.88|8039.88|8039.88|8039.88|8039.86|8039.86|0
1653902500000|2022-05-30 09:21:40|8039.8|8039.8|8039.84|8039.84|8039.84|8039.84|8039.8|8039.8|0
1653902530000|2022-05-30 09:22:10|8038.99|8038.99|8038.99|8038.99|8039.27|8039.27|8038.99|8038.99|0
1653902540000|2022-05-30 09:22:20|8039.56|8039.56|8038.99|8038.99|8039.56|8039.56|8038.99|8038.99|0
1653902550000|2022-05-30 09:22:30|8038.42|8038.42|8037.01|8037.01|8038.71|8038.71|8037.01|8037.01|0
1653902570000|2022-05-30 09:22:50|8037.3|8037.3|8037.3|8037.3|8037.3|8037.3|8037.3|8037.3|0
1653902580000|2022-05-30 09:23:00|8036.17|8036.17|8036.45|8036.45|8036.45|8036.45|8036.17|8036.17|0
1653902590000|2022-05-30 09:23:10|8036.73|8036.73|8036.23|8036.23|8036.77|8036.77|8036.21|8036.21|0
1653902600000|2022-05-30 09:23:20|8036.19|8036.19|8036.19|8036.19|8036.19|8036.19|8036.19|8036.19|0
1653902610000|2022-05-30 09:23:30|8037.88|8037.88|8037.88|8037.88|8037.88|8037.88|8037.32|8037.32|0
1653902620000|2022-05-30 09:23:40|8038.45|8038.45|8038.45|8038.45|8038.45|8038.45|8038.45|8038.45|0
1653902630000|2022-05-30 09:23:50|8037.32|8037.32|8036.75|8036.75|8037.32|8037.32|8036.75|8036.75|0
1653902640000|2022-05-30 09:24:00|8036.53|8036.53|8037.62|8037.62|8037.66|8037.66|8036.53|8036.53|0
1653902650000|2022-05-30 09:24:10|8037.9|8037.9|8037.62|8037.62|8037.9|8037.9|8037.62|8037.62|0
1653902660000|2022-05-30 09:24:20|8036.21|8036.21|8036.21|8036.21|8036.21|8036.21|8036.21|8036.21|0
1653902670000|2022-05-30 09:24:30|8034.8|8034.8|8033.03|8033.03|8034.8|8034.8|8033.03|8033.03|0
1653902680000|2022-05-30 09:24:40|8033.6|8033.6|8033.31|8033.31|8033.6|8033.6|8033.31|8033.31|0
1653902690000|2022-05-30 09:24:50|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|0
1653902710000|2022-05-30 09:25:10|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|0
1653902720000|2022-05-30 09:25:20|8034.73|8034.73|8035.01|8035.01|8035.58|8035.58|8034.73|8034.73|0
1653902730000|2022-05-30 09:25:30|8035.29|8035.29|8035.01|8035.01|8035.29|8035.29|8035.01|8035.01|0
1653902750000|2022-05-30 09:25:50|8036.14|8036.14|8036.14|8036.14|8036.14|8036.14|8036.14|8036.14|0
1653902760000|2022-05-30 09:26:00|8036.16|8036.16|8035.53|8035.53|8037.27|8037.27|8035.53|8035.53|0
1653902770000|2022-05-30 09:26:10|8035.56|8035.56|8033.41|8033.41|8035.56|8035.56|8033.41|8033.41|0
1653902780000|2022-05-30 09:26:20|8033.69|8033.69|8032.28|8032.28|8033.69|8033.69|8032.28|8032.28|0
1653902790000|2022-05-30 09:26:30|8032.85|8032.85|8032.85|8032.85|8032.85|8032.85|8032.85|8032.85|0
1653902800000|2022-05-30 09:26:40|8032.88|8032.88|8034.01|8034.01|8034.01|8034.01|8032.88|8032.88|0
1653902810000|2022-05-30 09:26:50|8034.05|8034.05|8034.08|8034.08|8034.08|8034.08|8034.05|8034.05|0
1653902820000|2022-05-30 09:27:00|8034.07|8034.07|8034.33|8034.33|8034.64|8034.64|8034.07|8034.07|0
1653902830000|2022-05-30 09:27:10|8033.2|8033.2|8033.19|8033.19|8034.89|8034.89|8033.19|8033.19|0
1653902840000|2022-05-30 09:27:20|8032.06|8032.06|8030.3|8030.3|8032.06|8032.06|8030.3|8030.3|0
1653902850000|2022-05-30 09:27:30|8029.73|8029.73|8029.73|8029.73|8030.3|8030.3|8029.65|8029.65|0
1653902860000|2022-05-30 09:27:40|8029.86|8029.86|8029.9|8029.9|8029.9|8029.9|8029.83|8029.83|0
1653902870000|2022-05-30 09:27:50|8031.03|8031.03|8031.31|8031.31|8031.31|8031.31|8031.03|8031.03|0
1653902880000|2022-05-30 09:28:00|8031.6|8031.6|8032.73|8032.73|8032.73|8032.73|8031.6|8031.6|0
1653902890000|2022-05-30 09:28:10|8034.14|8034.14|8033.86|8033.86|8034.14|8034.14|8033.86|8033.86|0
1653902900000|2022-05-30 09:28:20|8034.14|8034.14|8031.88|8031.88|8034.14|8034.14|8031.88|8031.88|0
1653902920000|2022-05-30 09:28:40|8032|8032|8033.05|8033.05|8033.05|8033.05|8031.92|8031.92|0
1653902940000|2022-05-30 09:29:00|8032.96|8032.96|8033.25|8033.25|8033.25|8033.25|8032.96|8032.96|0
1653902950000|2022-05-30 09:29:10|8032.96|8032.96|8032.96|8032.96|8032.96|8032.96|8032.96|8032.96|0
1653902960000|2022-05-30 09:29:20|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|0
1653902970000|2022-05-30 09:29:30|8034.38|8034.38|8038.41|8038.41|8038.41|8038.41|8034.38|8034.38|0
1653902980000|2022-05-30 09:29:40|8039.54|8039.54|8037.28|8037.28|8039.54|8039.54|8037.28|8037.28|0
1653902990000|2022-05-30 09:29:50|8035.59|8035.59|8036.71|8036.71|8036.71|8036.71|8035.59|8035.59|0
1653903010000|2022-05-30 09:30:10|8037.85|8037.85|8037.85|8037.85|8037.85|8037.85|8037.85|8037.85|0
1653903020000|2022-05-30 09:30:20|8037.56|8037.56|8037.56|8037.56|8037.56|8037.56|8037.56|8037.56|0
1653903030000|2022-05-30 09:30:30|8035.87|8035.87|8035.3|8035.3|8035.87|8035.87|8035.3|8035.3|0
1653903040000|2022-05-30 09:30:40|8035.59|8035.59|8035.59|8035.59|8035.59|8035.59|8035.59|8035.59|0
1653903050000|2022-05-30 09:30:50|8035.3|8035.3|8034.74|8034.74|8035.3|8035.3|8034.74|8034.74|0
1653903060000|2022-05-30 09:31:00|8034.45|8034.45|8034.74|8034.74|8034.74|8034.74|8034.45|8034.45|0
1653903070000|2022-05-30 09:31:10|8034.17|8034.17|8032.76|8032.76|8034.17|8034.17|8032.76|8032.76|0
1653903080000|2022-05-30 09:31:20|8033.04|8033.04|8033.32|8033.32|8033.32|8033.32|8033.04|8033.04|0
1653903100000|2022-05-30 09:31:40|8034.45|8034.45|8031.63|8031.63|8034.45|8034.45|8031.63|8031.63|0
1653903120000|2022-05-30 09:32:00|8031.91|8031.91|8031.91|8031.91|8031.91|8031.91|8031.91|8031.91|0
1653903130000|2022-05-30 09:32:10|8033.04|8033.04|8033.04|8033.04|8033.04|8033.04|8033.04|8033.04|0
1653903140000|2022-05-30 09:32:20|8031.91|8031.91|8030.75|8030.75|8031.91|8031.91|8030.75|8030.75|0
1653903150000|2022-05-30 09:32:30|8028.77|8028.77|8028.48|8028.48|8029.05|8029.05|8028.48|8028.48|0
1653903160000|2022-05-30 09:32:40|8028.77|8028.77|8028.77|8028.77|8028.77|8028.77|8028.77|8028.77|0
1653903170000|2022-05-30 09:32:50|8027.64|8027.64|8027.64|8027.64|8027.64|8027.64|8027.64|8027.64|0
1653903190000|2022-05-30 09:33:10|8027.92|8027.92|8027.92|8027.92|8027.92|8027.92|8027.92|8027.92|0
1653903200000|2022-05-30 09:33:20|8027.64|8027.64|8023.4|8023.4|8027.64|8027.64|8023.4|8023.4|0
1653903210000|2022-05-30 09:33:30|8023.97|8023.97|8023.97|8023.97|8023.97|8023.97|8023.97|8023.97|0
1653903230000|2022-05-30 09:33:50|8022.84|8022.84|8022.84|8022.84|8022.84|8022.84|8022.84|8022.84|0
1653903240000|2022-05-30 09:34:00|8022.56|8022.56|8022.27|8022.27|8022.56|8022.56|8022.27|8022.27|0
1653903250000|2022-05-30 09:34:10|8021.15|8021.15|8022.27|8022.27|8022.27|8022.27|8021.15|8021.15|0
1653903260000|2022-05-30 09:34:20|8022.56|8022.56|8022.27|8022.27|8022.56|8022.56|8022.27|8022.27|0
1653903280000|2022-05-30 09:34:40|8022.56|8022.56|8023.97|8023.97|8023.97|8023.97|8022.56|8022.56|0
1653903290000|2022-05-30 09:34:50|8022.84|8022.84|8021.71|8021.71|8022.84|8022.84|8021.71|8021.71|0
1653903300000|2022-05-30 09:35:00|8021.43|8021.43|8021.15|8021.15|8021.71|8021.71|8021.15|8021.15|0
1653903310000|2022-05-30 09:35:10|8021.16|8021.16|8020.32|8020.32|8021.16|8021.16|8019.75|8019.75|0
1653903330000|2022-05-30 09:35:30|8019.19|8019.19|8018.98|8018.98|8019.19|8019.19|8018.98|8018.98|0
1653903340000|2022-05-30 09:35:40|8018.94|8018.94|8017.55|8017.55|8018.94|8018.94|8017.32|8017.32|0
1653903350000|2022-05-30 09:35:50|8017.5|8017.5|8017.78|8017.78|8017.78|8017.78|8016.37|8016.37|0
1653903360000|2022-05-30 09:36:00|8016.65|8016.65|8018.63|8018.63|8018.63|8018.63|8016.65|8016.65|0
1653903370000|2022-05-30 09:36:10|8019.76|8019.76|8019.87|8019.87|8019.87|8019.87|8019.76|8019.76|0
1653903380000|2022-05-30 09:36:20|8021.28|8021.28|8029.94|8029.94|8032.01|8032.01|8021.28|8021.28|0
1653903390000|2022-05-30 09:36:30|8027.69|8027.69|8026.29|8026.29|8027.69|8027.69|8024.57|8024.57|0
1653903400000|2022-05-30 09:36:40|8027.42|8027.42|8027.99|8027.99|8030.81|8030.81|8027.42|8027.42|0
1653903410000|2022-05-30 09:36:50|8027.92|8027.92|8026.22|8026.22|8027.92|8027.92|8026.22|8026.22|0
1653903420000|2022-05-30 09:37:00|8025.09|8025.09|8025.37|8025.37|8026.23|8026.23|8025.09|8025.09|0
1653903430000|2022-05-30 09:37:10|8025.66|8025.66|8025.66|8025.66|8025.66|8025.66|8025.66|8025.66|0
1653903440000|2022-05-30 09:37:20|8026.79|8026.79|8027.07|8027.07|8027.07|8027.07|8026.79|8026.79|0
1653903450000|2022-05-30 09:37:30|8026.79|8026.79|8027.92|8027.92|8027.92|8027.92|8026.5|8026.5|0
1653903460000|2022-05-30 09:37:40|8028.48|8028.48|8028.48|8028.48|8028.48|8028.48|8028.48|8028.48|0
1653903470000|2022-05-30 09:37:50|8028.5|8028.5|8028.82|8028.82|8029.95|8029.95|8028.5|8028.5|0
1653903480000|2022-05-30 09:38:00|8027.97|8027.97|8025.64|8025.64|8027.97|8027.97|8025.64|8025.64|0
1653903490000|2022-05-30 09:38:10|8025.36|8025.36|8024.79|8024.79|8025.92|8025.92|8024.51|8024.51|0
1653903500000|2022-05-30 09:38:20|8025.08|8025.08|8026.2|8026.2|8026.2|8026.2|8025.08|8025.08|0
1653903520000|2022-05-30 09:38:40|8027.33|8027.33|8026.77|8026.77|8027.33|8027.33|8026.2|8026.2|0
1653903530000|2022-05-30 09:38:50|8027.05|8027.05|8026.77|8026.77|8027.05|8027.05|8026.77|8026.77|0
1653903540000|2022-05-30 09:39:00|8025.64|8025.64|8025.64|8025.64|8025.64|8025.64|8025.64|8025.64|0
1653903560000|2022-05-30 09:39:20|8025.62|8025.62|8025.74|8025.74|8025.74|8025.74|8025.62|8025.62|0
1653903570000|2022-05-30 09:39:30|8025.46|8025.46|8025.74|8025.74|8026.02|8026.02|8025.46|8025.46|0
1653903630000|2022-05-30 09:40:30|8026.02|8026.02|8026.02|8026.02|8026.02|8026.02|8026.02|8026.02|0
1653903640000|2022-05-30 09:40:40|8025.17|8025.17|8025.17|8025.17|8025.17|8025.17|8025.17|8025.17|0
1653903650000|2022-05-30 09:40:50|8025.24|8025.24|8025.56|8025.56|8025.85|8025.85|8025.24|8025.24|0
1653903660000|2022-05-30 09:41:00|8024.43|8024.43|8023.59|8023.59|8024.43|8024.43|8023.31|8023.31|0
1653903670000|2022-05-30 09:41:10|8024.72|8024.72|8021.33|8021.33|8024.72|8024.72|8021.33|8021.33|0
1653903680000|2022-05-30 09:41:20|8020.2|8020.2|8019.64|8019.64|8020.2|8020.2|8019.35|8019.35|0
1653903690000|2022-05-30 09:41:30|8019.35|8019.35|8019.35|8019.35|8019.35|8019.35|8019.35|8019.35|0
1653903710000|2022-05-30 09:41:50|8019.29|8019.29|8019.43|8019.43|8019.57|8019.57|8019.29|8019.29|0
1653903720000|2022-05-30 09:42:00|8018.31|8018.31|8018.87|8018.87|8020|8020|8018.31|8018.31|0
1653903750000|2022-05-30 09:42:30|8020|8020|8021.7|8021.7|8021.7|8021.7|8020|8020|0
1653903760000|2022-05-30 09:42:40|8021.41|8021.41|8020.56|8020.56|8021.41|8021.41|8020.56|8020.56|0
1653903780000|2022-05-30 09:43:00|8020.85|8020.85|8020.85|8020.85|8020.85|8020.85|8020.85|8020.85|0
1653903800000|2022-05-30 09:43:20|8019.72|8019.72|8019.72|8019.72|8019.72|8019.72|8019.72|8019.72|0
1653903810000|2022-05-30 09:43:30|8020.85|8020.85|8020.85|8020.85|8020.85|8020.85|8020.85|8020.85|0
1653903830000|2022-05-30 09:43:50|8019.72|8019.72|8019.72|8019.72|8020.85|8020.85|8019.72|8019.72|0
1653903840000|2022-05-30 09:44:00|8019.69|8019.69|8019.69|8019.69|8019.69|8019.69|8019.69|8019.69|0
1653903850000|2022-05-30 09:44:10|8020.54|8020.54|8020.54|8020.54|8020.54|8020.54|8020.26|8020.26|0
1653903860000|2022-05-30 09:44:20|8021.11|8021.11|8021.11|8021.11|8021.11|8021.11|8021.11|8021.11|0
1653903870000|2022-05-30 09:44:30|8020.82|8020.82|8020.54|8020.54|8020.82|8020.82|8020.54|8020.54|0
1653903880000|2022-05-30 09:44:40|8020.55|8020.55|8019.32|8019.32|8020.55|8020.55|8019.32|8019.32|0
1653903890000|2022-05-30 09:44:50|8020.44|8020.44|8020.16|8020.16|8020.44|8020.44|8020.16|8020.16|0
1653903900000|2022-05-30 09:45:00|8021.21|8021.21|8021.55|8021.55|8021.55|8021.55|8021.21|8021.21|0
1653903910000|2022-05-30 09:45:10|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|8022.68|0
1653903920000|2022-05-30 09:45:20|8023.81|8023.81|8025.23|8025.23|8025.23|8025.23|8023.81|8023.81|0
1653903930000|2022-05-30 09:45:30|8024.95|8024.95|8024.77|8024.77|8024.95|8024.95|8024.77|8024.77|0
1653903960000|2022-05-30 09:46:00|8025.06|8025.06|8025.06|8025.06|8025.06|8025.06|8025.06|8025.06|0
1653903970000|2022-05-30 09:46:10|8025.34|8025.34|8026.74|8026.74|8026.74|8026.74|8025.33|8025.33|0
1653903980000|2022-05-30 09:46:20|8026.78|8026.78|8027.06|8027.06|8027.34|8027.34|8026.78|8026.78|0
1653903990000|2022-05-30 09:46:30|8026.49|8026.49|8024.51|8024.51|8026.49|8026.49|8024.51|8024.51|0
1653904000000|2022-05-30 09:46:40|8025.93|8025.93|8027.34|8027.34|8027.34|8027.34|8025.93|8025.93|0
1653904010000|2022-05-30 09:46:50|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|8028.47|0
1653904020000|2022-05-30 09:47:00|8027.34|8027.34|8025.08|8025.08|8027.34|8027.34|8025.08|8025.08|0
1653904030000|2022-05-30 09:47:10|8026.21|8026.21|8027.34|8027.34|8027.34|8027.34|8026.21|8026.21|0
1653904040000|2022-05-30 09:47:20|8027.06|8027.06|8027.06|8027.06|8027.06|8027.06|8027.06|8027.06|0
1653904060000|2022-05-30 09:47:40|8027.34|8027.34|8027.3|8027.3|8027.34|8027.34|8027.3|8027.3|0
1653904070000|2022-05-30 09:47:50|8027.59|8027.59|8027.59|8027.59|8027.59|8027.59|8027.59|8027.59|0
1653904090000|2022-05-30 09:48:10|8027.62|8027.62|8027.6|8027.6|8027.62|8027.62|8027.6|8027.6|0
1653904100000|2022-05-30 09:48:20|8027.53|8027.53|8028.1|8028.1|8028.1|8028.1|8027.5|8027.5|0
1653904110000|2022-05-30 09:48:30|8028.03|8028.03|8027.73|8027.73|8028.03|8028.03|8027.73|8027.73|0
1653904120000|2022-05-30 09:48:40|8028.29|8028.29|8028.29|8028.29|8028.29|8028.29|8028.29|8028.29|0
1653904130000|2022-05-30 09:48:50|8028.35|8028.35|8030.59|8030.59|8030.61|8030.61|8028.35|8028.35|0
1653904140000|2022-05-30 09:49:00|8031.73|8031.73|8029.18|8029.18|8031.73|8031.73|8029.18|8029.18|0
1653904150000|2022-05-30 09:49:10|8029.75|8029.75|8028.61|8028.61|8029.75|8029.75|8028.61|8028.61|0
1653904160000|2022-05-30 09:49:20|8028.59|8028.59|8027.46|8027.46|8028.59|8028.59|8027.46|8027.46|0
1653904170000|2022-05-30 09:49:30|8027.49|8027.49|8026.91|8026.91|8027.49|8027.49|8026.91|8026.91|0
1653904190000|2022-05-30 09:49:50|8025.78|8025.78|8024.06|8024.06|8025.78|8025.78|8024.06|8024.06|0
1653904200000|2022-05-30 09:50:00|8023.77|8023.77|8024.9|8024.9|8024.9|8024.9|8023.77|8023.77|0
1653904210000|2022-05-30 09:50:10|8025.19|8025.19|8024.9|8024.9|8025.19|8025.19|8024.9|8024.9|0
1653904220000|2022-05-30 09:50:20|8024.06|8024.06|8024.06|8024.06|8024.06|8024.06|8024.06|8024.06|0
1653904230000|2022-05-30 09:50:30|8024.07|8024.07|8024.08|8024.08|8024.08|8024.08|8024.07|8024.07|0
1653904240000|2022-05-30 09:50:40|8024.04|8024.04|8024.04|8024.04|8024.04|8024.04|8024.04|8024.04|0
1653904250000|2022-05-30 09:50:50|8024.89|8024.89|8026.02|8026.02|8026.02|8026.02|8024.89|8024.89|0
1653904260000|2022-05-30 09:51:00|8027.15|8027.15|8028.56|8028.56|8028.56|8028.56|8027.15|8027.15|0
1653904270000|2022-05-30 09:51:10|8029.41|8029.41|8029.41|8029.41|8029.41|8029.41|8029.41|8029.41|0
1653904280000|2022-05-30 09:51:20|8028.28|8028.28|8026.87|8026.87|8028.28|8028.28|8026.87|8026.87|0
1653904290000|2022-05-30 09:51:30|8026.59|8026.59|8025.18|8025.18|8026.87|8026.87|8025.18|8025.18|0
1653904300000|2022-05-30 09:51:40|8025.24|8025.24|8026.93|8026.93|8026.93|8026.93|8025.24|8025.24|0
1653904310000|2022-05-30 09:51:50|8026.99|8026.99|8026.99|8026.99|8026.99|8026.99|8026.99|8026.99|0
1653904320000|2022-05-30 09:52:00|8026.7|8026.7|8026.42|8026.42|8026.7|8026.7|8026.42|8026.42|0
1653904340000|2022-05-30 09:52:20|8026.14|8026.14|8026.14|8026.14|8026.14|8026.14|8026.14|8026.14|0
1653904350000|2022-05-30 09:52:30|8027.27|8027.27|8027.83|8027.83|8027.83|8027.83|8027.27|8027.27|0
1653904360000|2022-05-30 09:52:40|8027.55|8027.55|8027.55|8027.55|8027.55|8027.55|8027.55|8027.55|0
1653904370000|2022-05-30 09:52:50|8027.6|8027.6|8027.01|8027.01|8027.6|8027.6|8027.01|8027.01|0
1653904380000|2022-05-30 09:53:00|8027.29|8027.29|8027.29|8027.29|8027.29|8027.29|8027.29|8027.29|0
1653904390000|2022-05-30 09:53:10|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|0
1653904400000|2022-05-30 09:53:20|8025.6|8025.6|8025.6|8025.6|8025.6|8025.6|8025.6|8025.6|0
1653904410000|2022-05-30 09:53:30|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|8026.16|0
1653904420000|2022-05-30 09:53:40|8027.29|8027.29|8028.42|8028.42|8028.42|8028.42|8027.29|8027.29|0
1653904430000|2022-05-30 09:53:50|8027.29|8027.29|8027.29|8027.29|8027.29|8027.29|8027.29|8027.29|0
1653904440000|2022-05-30 09:54:00|8026.16|8026.16|8026.44|8026.44|8027.29|8027.29|8026.16|8026.16|0
1653904460000|2022-05-30 09:54:20|8026.52|8026.52|8026.52|8026.52|8026.52|8026.52|8026.52|8026.52|0
1653904470000|2022-05-30 09:54:30|8028.21|8028.21|8028.09|8028.09|8028.21|8028.21|8028.07|8028.07|0
1653904490000|2022-05-30 09:54:50|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|0
1653904510000|2022-05-30 09:55:10|8029.17|8029.17|8029.17|8029.17|8029.17|8029.17|8029.17|8029.17|0
1653904530000|2022-05-30 09:55:30|8028.04|8028.04|8028.11|8028.11|8028.11|8028.11|8028.04|8028.04|0
1653904570000|2022-05-30 09:56:10|8026.98|8026.98|8025.54|8025.54|8026.98|8026.98|8025.54|8025.54|0
1653904580000|2022-05-30 09:56:20|8026.11|8026.11|8025.79|8025.79|8026.36|8026.36|8025.79|8025.79|0
1653904590000|2022-05-30 09:56:30|8024.66|8024.66|8021.75|8021.75|8024.66|8024.66|8021.72|8021.72|0
1653904600000|2022-05-30 09:56:40|8022.32|8022.32|8022.32|8022.32|8022.32|8022.32|8022.32|8022.32|0
1653904610000|2022-05-30 09:56:50|8023.45|8023.45|8023.45|8023.45|8023.45|8023.45|8023.45|8023.45|0
1653904620000|2022-05-30 09:57:00|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|0
1653904630000|2022-05-30 09:57:10|8024.58|8024.58|8024.02|8024.02|8024.58|8024.58|8024.02|8024.02|0
1653904640000|2022-05-30 09:57:20|8024.3|8024.3|8023.73|8023.73|8024.3|8024.3|8023.73|8023.73|0
1653904650000|2022-05-30 09:57:30|8024.02|8024.02|8024.02|8024.02|8024.02|8024.02|8024.02|8024.02|0
1653904660000|2022-05-30 09:57:40|8023.73|8023.73|8021.75|8021.75|8023.73|8023.73|8021.75|8021.75|0
1653904670000|2022-05-30 09:57:50|8021.72|8021.72|8021.97|8021.97|8022.01|8022.01|8021.72|8021.72|0
1653904680000|2022-05-30 09:58:00|8021.99|8021.99|8022|8022|8022|8022|8021.92|8021.92|0
1653904690000|2022-05-30 09:58:10|8023.13|8023.13|8023.13|8023.13|8023.13|8023.13|8023.13|8023.13|0
1653904710000|2022-05-30 09:58:30|8022|8022|8020.59|8020.59|8022|8022|8020.59|8020.59|0
1653904730000|2022-05-30 09:58:50|8017.78|8017.78|8016.51|8016.51|8019.62|8019.62|8016.51|8016.51|0
1653904740000|2022-05-30 09:59:00|8016.23|8016.23|8017.36|8017.36|8017.36|8017.36|8016.23|8016.23|0
1653904750000|2022-05-30 09:59:10|8018.49|8018.49|8018.49|8018.49|8018.49|8018.49|8018.49|8018.49|0
1653904760000|2022-05-30 09:59:20|8018.51|8018.51|8019.75|8019.75|8019.75|8019.75|8018.51|8018.51|0
1653904770000|2022-05-30 09:59:30|8019.79|8019.79|8019.79|8019.79|8019.79|8019.79|8019.79|8019.79|0
1653904780000|2022-05-30 09:59:40|8019.69|8019.69|8019.7|8019.7|8019.7|8019.7|8019.69|8019.69|0
1653904800000|2022-05-30 10:00:00|8021.68|8021.68|8023.94|8023.94|8023.94|8023.94|8021.68|8021.68|0
1653904830000|2022-05-30 10:00:30|8024.22|8024.22|8024.22|8024.22|8024.22|8024.22|8023.66|8023.66|0
1653904880000|2022-05-30 10:01:20|8023.94|8023.94|8020.55|8020.55|8023.94|8023.94|8020.55|8020.55|0
1653904890000|2022-05-30 10:01:30|8021.4|8021.4|8020.83|8020.83|8021.4|8021.4|8020.55|8020.55|0
1653904900000|2022-05-30 10:01:40|8020.73|8020.73|8020.69|8020.69|8020.73|8020.73|8020.69|8020.69|0
1653904910000|2022-05-30 10:01:50|8020.67|8020.67|8022.37|8022.37|8022.37|8022.37|8020.67|8020.67|0
1653904920000|2022-05-30 10:02:00|8022.65|8022.65|8023.78|8023.78|8023.78|8023.78|8022.65|8022.65|0
1653904930000|2022-05-30 10:02:10|8024.91|8024.91|8024.91|8024.91|8024.91|8024.91|8024.91|8024.91|0
1653904950000|2022-05-30 10:02:30|8023.49|8023.49|8024.93|8024.93|8024.93|8024.93|8023.49|8023.49|0
1653904960000|2022-05-30 10:02:40|8025.21|8025.21|8022.39|8022.39|8025.21|8025.21|8022.1|8022.1|0
1653904970000|2022-05-30 10:02:50|8022.41|8022.41|8022.41|8022.41|8022.41|8022.41|8022.41|8022.41|0
1653904990000|2022-05-30 10:03:10|8023.54|8023.54|8023.61|8023.61|8023.61|8023.61|8023.54|8023.54|0
1653905000000|2022-05-30 10:03:20|8023.89|8023.89|8023.89|8023.89|8023.89|8023.89|8023.89|8023.89|0
1653905010000|2022-05-30 10:03:30|8025.02|8025.02|8026.16|8026.16|8026.16|8026.16|8025.02|8025.02|0
1653905030000|2022-05-30 10:03:50|8026.44|8026.44|8026.72|8026.72|8026.72|8026.72|8026.44|8026.44|0
1653905040000|2022-05-30 10:04:00|8026.76|8026.76|8025.63|8025.63|8026.76|8026.76|8025.63|8025.63|0
1653905050000|2022-05-30 10:04:10|8026.2|8026.2|8025.07|8025.07|8026.2|8026.2|8025.07|8025.07|0
1653905060000|2022-05-30 10:04:20|8025.09|8025.09|8022.87|8022.87|8025.11|8025.11|8022.87|8022.87|0
1653905070000|2022-05-30 10:04:30|8022.94|8022.94|8024.63|8024.63|8024.63|8024.63|8022.94|8022.94|0
1653905080000|2022-05-30 10:04:40|8024.06|8024.06|8023.5|8023.5|8024.06|8024.06|8023.5|8023.5|0
1653905090000|2022-05-30 10:04:50|8023.51|8023.51|8024.07|8024.07|8024.07|8024.07|8023.51|8023.51|0
1653905100000|2022-05-30 10:05:00|8025.2|8025.2|8027.46|8027.46|8027.46|8027.46|8025.2|8025.2|0
1653905110000|2022-05-30 10:05:10|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|0
1653905150000|2022-05-30 10:05:50|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|8029.22|0
1653905160000|2022-05-30 10:06:00|8028.93|8028.93|8028.71|8028.71|8028.93|8028.93|8028.65|8028.65|0
1653905170000|2022-05-30 10:06:10|8028.43|8028.43|8028.71|8028.71|8028.71|8028.71|8028.43|8028.43|0
1653905180000|2022-05-30 10:06:20|8029.56|8029.56|8031.54|8031.54|8031.54|8031.54|8029.56|8029.56|0
1653905190000|2022-05-30 10:06:30|8031.59|8031.59|8028.75|8028.75|8031.59|8031.59|8028.47|8028.47|0
1653905200000|2022-05-30 10:06:40|8028.71|8028.71|8028.71|8028.71|8028.71|8028.71|8028.71|8028.71|0
1653905220000|2022-05-30 10:07:00|8030.12|8030.12|8030.12|8030.12|8030.12|8030.12|8030.12|8030.12|0
1653905240000|2022-05-30 10:07:20|8032.38|8032.38|8032.38|8032.38|8032.38|8032.38|8032.38|8032.38|0
1653905250000|2022-05-30 10:07:30|8032.4|8032.4|8032.49|8032.49|8032.49|8032.49|8032.4|8032.4|0
1653905300000|2022-05-30 10:08:20|8036.45|8036.45|8037.02|8037.02|8037.02|8037.02|8036.45|8036.45|0
1653905310000|2022-05-30 10:08:30|8037.3|8037.3|8033.9|8033.9|8037.3|8037.3|8033.9|8033.9|0
1653905320000|2022-05-30 10:08:40|8034.19|8034.19|8033.9|8033.9|8034.19|8034.19|8033.9|8033.9|0
1653905330000|2022-05-30 10:08:50|8031.65|8031.65|8031.65|8031.65|8031.65|8031.65|8031.65|8031.65|0
1653905340000|2022-05-30 10:09:00|8031.36|8031.36|8030.78|8030.78|8031.36|8031.36|8030.78|8030.78|0
1653905350000|2022-05-30 10:09:10|8031.34|8031.34|8031.34|8031.34|8031.34|8031.34|8031.34|8031.34|0
1653905360000|2022-05-30 10:09:20|8030.49|8030.49|8030.49|8030.49|8030.49|8030.49|8030.49|8030.49|0
1653905370000|2022-05-30 10:09:30|8030.53|8030.53|8030.53|8030.53|8030.53|8030.53|8030.53|8030.53|0
1653905380000|2022-05-30 10:09:40|8030.54|8030.54|8030.84|8030.84|8030.84|8030.84|8030.54|8030.54|0
1653905390000|2022-05-30 10:09:50|8030.55|8030.55|8029.42|8029.42|8030.55|8030.55|8029.42|8029.42|0
1653905400000|2022-05-30 10:10:00|8029.37|8029.37|8027.39|8027.39|8029.37|8029.37|8027.39|8027.39|0
1653905410000|2022-05-30 10:10:10|8027.67|8027.67|8027.67|8027.67|8027.67|8027.67|8027.67|8027.67|0
1653905450000|2022-05-30 10:10:50|8028.24|8028.24|8028.52|8028.52|8028.52|8028.52|8028.24|8028.24|0
1653905490000|2022-05-30 10:11:30|8028.24|8028.24|8028.24|8028.24|8028.24|8028.24|8028.24|8028.24|0
1653905530000|2022-05-30 10:12:10|8027.11|8027.11|8025.13|8025.13|8027.11|8027.11|8025.13|8025.13|0
1653905540000|2022-05-30 10:12:20|8025.42|8025.42|8025.42|8025.42|8025.42|8025.42|8025.42|8025.42|0
1653905550000|2022-05-30 10:12:30|8026.54|8026.54|8027.96|8027.96|8027.96|8027.96|8026.54|8026.54|0
1653905570000|2022-05-30 10:12:50|8029.09|8029.09|8029.09|8029.09|8029.09|8029.09|8029.09|8029.09|0
1653905590000|2022-05-30 10:13:10|8030.21|8030.21|8031.34|8031.34|8031.34|8031.34|8030.21|8030.21|0
1653905600000|2022-05-30 10:13:20|8033.61|8033.61|8033.61|8033.61|8034.73|8034.73|8033.61|8033.61|0
1653905610000|2022-05-30 10:13:30|8032.48|8032.48|8029.69|8029.69|8032.48|8032.48|8029.69|8029.69|0
1653905620000|2022-05-30 10:13:40|8029.68|8029.68|8031.66|8031.66|8031.66|8031.66|8029.68|8029.68|0
1653905630000|2022-05-30 10:13:50|8030.53|8030.53|8028.27|8028.27|8030.53|8030.53|8028.27|8028.27|0
1653905650000|2022-05-30 10:14:10|8027.14|8027.14|8027.14|8027.14|8027.14|8027.14|8027.14|8027.14|0
1653905660000|2022-05-30 10:14:20|8026.01|8026.01|8025.16|8025.16|8026.01|8026.01|8025.16|8025.16|0
1653905680000|2022-05-30 10:14:40|8025.45|8025.45|8025.45|8025.45|8025.45|8025.45|8025.45|8025.45|0
1653905710000|2022-05-30 10:15:10|8026.58|8026.58|8026.58|8026.58|8026.58|8026.58|8026.58|8026.58|0
1653905730000|2022-05-30 10:15:30|8026.29|8026.29|8026.28|8026.28|8026.32|8026.32|8026.28|8026.28|0
1653905760000|2022-05-30 10:16:00|8025.15|8025.15|8022.89|8022.89|8025.15|8025.15|8022.89|8022.89|0
1653905770000|2022-05-30 10:16:10|8022.33|8022.33|8022.27|8022.27|8022.33|8022.33|8022.27|8022.27|0
1653905780000|2022-05-30 10:16:20|8021.71|8021.71|8021.71|8021.71|8021.71|8021.71|8021.71|8021.71|0
1653905800000|2022-05-30 10:16:40|8021.99|8021.99|8021.99|8021.99|8021.99|8021.99|8021.99|8021.99|0
1653905810000|2022-05-30 10:16:50|8022.84|8022.84|8022.84|8022.84|8022.84|8022.84|8022.84|8022.84|0
1653905820000|2022-05-30 10:17:00|8022.56|8022.56|8021.43|8021.43|8022.56|8022.56|8021.43|8021.43|0
1653905830000|2022-05-30 10:17:10|8020.86|8020.86|8020.86|8020.86|8020.86|8020.86|8020.86|8020.86|0
1653905840000|2022-05-30 10:17:20|8020.78|8020.78|8020.82|8020.82|8020.82|8020.82|8020.78|8020.78|0
1653905850000|2022-05-30 10:17:30|8020.75|8020.75|8022.45|8022.45|8022.45|8022.45|8020.75|8020.75|0
1653905860000|2022-05-30 10:17:40|8022.4|8022.4|8022.41|8022.41|8022.41|8022.41|8022.4|8022.4|0
1653905870000|2022-05-30 10:17:50|8023.54|8023.54|8023.54|8023.54|8023.54|8023.54|8023.54|8023.54|0
1653905880000|2022-05-30 10:18:00|8024.11|8024.11|8025.24|8025.24|8025.24|8025.24|8024.11|8024.11|0
1653905900000|2022-05-30 10:18:20|8026.37|8026.37|8026.37|8026.37|8026.37|8026.37|8026.37|8026.37|0
1653905910000|2022-05-30 10:18:30|8025.24|8025.24|8025.24|8025.24|8025.24|8025.24|8025.24|8025.24|0
1653905920000|2022-05-30 10:18:40|8024.11|8024.11|8022.98|8022.98|8024.11|8024.11|8022.98|8022.98|0
1653905950000|2022-05-30 10:19:10|8023.26|8023.26|8023.55|8023.55|8023.55|8023.55|8023.26|8023.26|0
1653905960000|2022-05-30 10:19:20|8023.26|8023.26|8021.57|8021.57|8023.83|8023.83|8021.57|8021.57|0
1653905970000|2022-05-30 10:19:30|8021.29|8021.29|8022.41|8022.41|8022.41|8022.41|8021.29|8021.29|0
1653905980000|2022-05-30 10:19:40|8022.7|8022.7|8022.72|8022.72|8022.72|8022.72|8022.7|8022.7|0
1653906000000|2022-05-30 10:20:00|8023|8023|8023.52|8023.52|8023.57|8023.57|8023|8023|0
1653906040000|2022-05-30 10:20:40|8023.59|8023.59|8023.59|8023.59|8023.59|8023.59|8023.59|8023.59|0
1653906050000|2022-05-30 10:20:50|8023.6|8023.6|8023.32|8023.32|8024.45|8024.45|8023.32|8023.32|0
1653906070000|2022-05-30 10:21:10|8024.44|8024.44|8024.44|8024.44|8024.44|8024.44|8024.44|8024.44|0
1653906080000|2022-05-30 10:21:20|8023.88|8023.88|8024.73|8024.73|8024.73|8024.73|8023.88|8023.88|0
1653906120000|2022-05-30 10:22:00|8023.31|8023.31|8021.33|8021.33|8023.31|8023.31|8021.33|8021.33|0
1653906130000|2022-05-30 10:22:10|8020.2|8020.2|8023.25|8023.25|8023.31|8023.31|8020.2|8020.2|0
1653906140000|2022-05-30 10:22:20|8023.29|8023.29|8023.86|8023.86|8023.86|8023.86|8023.29|8023.29|0
1653906150000|2022-05-30 10:22:30|8023.78|8023.78|8023.76|8023.76|8023.78|8023.78|8023.76|8023.76|0
1653906170000|2022-05-30 10:22:50|8022.63|8022.63|8022.63|8022.63|8022.63|8022.63|8022.63|8022.63|0
1653906180000|2022-05-30 10:23:00|8023.2|8023.2|8023.2|8023.2|8023.2|8023.2|8023.2|8023.2|0
1653906190000|2022-05-30 10:23:10|8022.06|8022.06|8022.35|8022.35|8022.35|8022.35|8022.06|8022.06|0
1653906200000|2022-05-30 10:23:20|8022.91|8022.91|8022.29|8022.29|8023.2|8023.2|8022.29|8022.29|0
1653906210000|2022-05-30 10:23:30|8022.26|8022.26|8022.26|8022.26|8022.26|8022.26|8022.26|8022.26|0
1653906220000|2022-05-30 10:23:40|8022.54|8022.54|8022.54|8022.54|8022.54|8022.54|8022.54|8022.54|0
1653906230000|2022-05-30 10:23:50|8021.97|8021.97|8019.43|8019.43|8021.97|8021.97|8019.43|8019.43|0
1653906240000|2022-05-30 10:24:00|8019.72|8019.72|8020.84|8020.84|8020.84|8020.84|8019.72|8019.72|0
1653906250000|2022-05-30 10:24:10|8020.86|8020.86|8019.44|8019.44|8020.86|8020.86|8019.44|8019.44|0
1653906260000|2022-05-30 10:24:20|8019.43|8019.43|8019.95|8019.95|8019.95|8019.95|8019.39|8019.39|0
1653906290000|2022-05-30 10:24:50|8019.39|8019.39|8018.78|8018.78|8019.39|8019.39|8018.78|8018.78|0
1653906300000|2022-05-30 10:25:00|8017.65|8017.65|8017.65|8017.65|8017.65|8017.65|8017.65|8017.65|0
1653906330000|2022-05-30 10:25:30|8014.83|8014.83|8015.05|8015.05|8015.11|8015.11|8012.53|8012.53|0
1653906340000|2022-05-30 10:25:40|8014.2|8014.2|8013.07|8013.07|8014.2|8014.2|8013.07|8013.07|0
1653906350000|2022-05-30 10:25:50|8013.02|8013.02|8012.92|8012.92|8013.02|8013.02|8012.92|8012.92|0
1653906360000|2022-05-30 10:26:00|8012.9|8012.9|8008.58|8008.58|8012.9|8012.9|8008.58|8008.58|0
1653906370000|2022-05-30 10:26:10|8007.17|8007.17|8003.59|8003.59|8007.17|8007.17|8003.59|8003.59|0
1653906380000|2022-05-30 10:26:20|8003.87|8003.87|8005.87|8005.87|8005.91|8005.91|8003.87|8003.87|0
1653906390000|2022-05-30 10:26:30|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|8005.89|0
1653906400000|2022-05-30 10:26:40|8005.61|8005.61|8005.61|8005.61|8005.61|8005.61|8005.61|8005.61|0
1653906420000|2022-05-30 10:27:00|8005.6|8005.6|8004.47|8004.47|8005.6|8005.6|8004.47|8004.47|0
1653906430000|2022-05-30 10:27:10|8003.34|8003.34|8003.34|8003.34|8003.34|8003.34|8003.3|8003.3|0
1653906440000|2022-05-30 10:27:20|8003.62|8003.62|8004.16|8004.16|8004.16|8004.16|8003.62|8003.62|0
1653906450000|2022-05-30 10:27:30|8003.6|8003.6|8003.03|8003.03|8003.6|8003.6|8003.03|8003.03|0
1653906460000|2022-05-30 10:27:40|8004.16|8004.16|8004.44|8004.44|8004.44|8004.44|8004.16|8004.16|0
1653906470000|2022-05-30 10:27:50|8005.01|8005.01|8005.01|8005.01|8005.01|8005.01|8005.01|8005.01|0
1653906480000|2022-05-30 10:28:00|8006.14|8006.14|8004.95|8004.95|8006.14|8006.14|8004.95|8004.95|0
1653906490000|2022-05-30 10:28:10|8004.92|8004.92|8004.91|8004.91|8004.92|8004.92|8004.91|8004.91|0
1653906500000|2022-05-30 10:28:20|8006.04|8006.04|8006.11|8006.11|8006.14|8006.14|8006.04|8006.04|0
1653906510000|2022-05-30 10:28:30|8007.24|8007.24|8007.24|8007.24|8007.24|8007.24|8007.24|8007.24|0
1653906540000|2022-05-30 10:29:00|8007.8|8007.8|8008.09|8008.09|8008.09|8008.09|8007.8|8007.8|0
1653906550000|2022-05-30 10:29:10|8007.24|8007.24|8007.3|8007.3|8007.3|8007.3|8007.24|8007.24|0
1653906560000|2022-05-30 10:29:20|8006.73|8006.73|8004.11|8004.11|8006.73|8006.73|8004.11|8004.11|0
1653906570000|2022-05-30 10:29:30|8004.14|8004.14|8002.93|8002.93|8004.14|8004.14|8002.93|8002.93|0
1653906580000|2022-05-30 10:29:40|8003.21|8003.21|7999.78|7999.78|8003.21|8003.21|7998.65|7998.65|0
1653906590000|2022-05-30 10:29:50|8000.35|8000.35|7999.78|7999.78|8000.35|8000.35|7999.78|7999.78|0
1653906600000|2022-05-30 10:30:00|8000.06|8000.06|7998.37|7998.37|8000.06|8000.06|7998.37|7998.37|0
1653906610000|2022-05-30 10:30:10|7999.5|7999.5|7999.51|7999.51|7999.51|7999.51|7999.5|7999.5|0
1653906620000|2022-05-30 10:30:20|7999.58|7999.58|7999.58|7999.58|7999.58|7999.58|7999.58|7999.58|0
1653906660000|2022-05-30 10:31:00|8000.43|8000.43|8001.56|8001.56|8001.56|8001.56|8000.43|8000.43|0
1653906680000|2022-05-30 10:31:20|7999.3|7999.3|7998.45|7998.45|7999.3|7999.3|7998.45|7998.45|0
1653906700000|2022-05-30 10:31:40|7999.58|7999.58|7996.75|7996.75|7999.86|7999.86|7996.75|7996.75|0
1653906720000|2022-05-30 10:32:00|7997.88|7997.88|7997.88|7997.88|7997.88|7997.88|7997.88|7997.88|0
1653906730000|2022-05-30 10:32:10|7999.01|7999.01|8000.42|8000.42|8000.42|8000.42|7999.01|7999.01|0
1653906740000|2022-05-30 10:32:20|8000.39|8000.39|7999.28|7999.28|8000.41|8000.41|7999.28|7999.28|0
1653906750000|2022-05-30 10:32:30|7998.15|7998.15|7997.03|7997.03|7998.15|7998.15|7997.03|7997.03|0
1653906760000|2022-05-30 10:32:40|7998.15|7998.15|7999.28|7999.28|7999.28|7999.28|7998.15|7998.15|0
1653906780000|2022-05-30 10:33:00|7999.85|7999.85|8001.83|8001.83|8001.83|8001.83|7999.85|7999.85|0
1653906790000|2022-05-30 10:33:10|8002.15|8002.15|7999.04|7999.04|8002.15|8002.15|7999.04|7999.04|0
1653906800000|2022-05-30 10:33:20|7998.76|7998.76|7998.76|7998.76|7998.76|7998.76|7998.76|7998.76|0
1653906810000|2022-05-30 10:33:30|7998.77|7998.77|7999.06|7999.06|7999.06|7999.06|7998.77|7998.77|0
1653906820000|2022-05-30 10:33:40|7999.07|7999.07|7999.08|7999.08|7999.08|7999.08|7999.03|7999.03|0
1653906840000|2022-05-30 10:34:00|7999.37|7999.37|7998.8|7998.8|8000.5|8000.5|7998.8|7998.8|0
1653906850000|2022-05-30 10:34:10|7998.52|7998.52|7999.08|7999.08|7999.08|7999.08|7998.52|7998.52|0
1653906870000|2022-05-30 10:34:30|7999.1|7999.1|7995.14|7995.14|7999.1|7999.1|7995.14|7995.14|0
1653906880000|2022-05-30 10:34:40|7994.86|7994.86|7994.86|7994.86|7994.86|7994.86|7994.86|7994.86|0
1653906890000|2022-05-30 10:34:50|7995.43|7995.43|7996.58|7996.58|7996.58|7996.58|7995.43|7995.43|0
1653906900000|2022-05-30 10:35:00|7996.3|7996.3|7997.43|7997.43|7997.43|7997.43|7996.3|7996.3|0
1653906920000|2022-05-30 10:35:20|7998.84|7998.84|7998.84|7998.84|7998.84|7998.84|7998.84|7998.84|0
1653906940000|2022-05-30 10:35:40|7998.86|7998.86|7998.86|7998.86|7998.86|7998.86|7998.86|7998.86|0
1653906960000|2022-05-30 10:36:00|7999.99|7999.99|7999.99|7999.99|7999.99|7999.99|7999.99|7999.99|0
1653906970000|2022-05-30 10:36:10|8000.56|8000.56|8000.56|8000.56|8000.56|8000.56|8000.56|8000.56|0
1653906990000|2022-05-30 10:36:30|7999.43|7999.43|8000|8000|8000|8000|7999.43|7999.43|0
1653907010000|2022-05-30 10:36:50|8001.13|8001.13|8001.13|8001.13|8001.13|8001.13|8001.13|8001.13|0
1653907020000|2022-05-30 10:37:00|8000.84|8000.84|8000.56|8000.56|8000.84|8000.84|8000.56|8000.56|0
1653907030000|2022-05-30 10:37:10|8001.69|8001.69|8001.97|8001.97|8001.97|8001.97|8001.69|8001.69|0
1653907040000|2022-05-30 10:37:20|8002.26|8002.26|8002.26|8002.26|8002.26|8002.26|8002.26|8002.26|0
1653907060000|2022-05-30 10:37:40|8000.84|8000.84|7999.99|7999.99|8000.84|8000.84|7999.99|7999.99|0
1653907070000|2022-05-30 10:37:50|7999.71|7999.71|7999.71|7999.71|7999.71|7999.71|7999.71|7999.71|0
1653907090000|2022-05-30 10:38:10|8000.84|8000.84|8000.56|8000.56|8000.84|8000.84|7999.71|7999.71|0
1653907100000|2022-05-30 10:38:20|7999.71|7999.71|8000.84|8000.84|8000.84|8000.84|7999.71|7999.71|0
1653907110000|2022-05-30 10:38:30|8001.97|8001.97|8001.69|8001.69|8001.97|8001.97|8001.41|8001.41|0
1653907120000|2022-05-30 10:38:40|8001.71|8001.71|8001.95|8001.95|8001.95|8001.95|8001.67|8001.67|0
1653907130000|2022-05-30 10:38:50|8002.23|8002.23|8001.69|8001.69|8002.23|8002.23|8001.67|8001.67|0
1653907140000|2022-05-30 10:39:00|8003.1|8003.1|8001.41|8001.41|8003.38|8003.38|8001.41|8001.41|0
1653907150000|2022-05-30 10:39:10|8001.48|8001.48|8001.48|8001.48|8001.48|8001.48|8001.48|8001.48|0
1653907160000|2022-05-30 10:39:20|8000.36|8000.36|8000.36|8000.36|8000.36|8000.36|8000.36|8000.36|0
1653907170000|2022-05-30 10:39:30|8000.92|8000.92|8002.9|8002.9|8003.18|8003.18|8000.92|8000.92|0
1653907180000|2022-05-30 10:39:40|8002.94|8002.94|8002.96|8002.96|8002.96|8002.96|8002.94|8002.94|0
1653907190000|2022-05-30 10:39:50|8003.24|8003.24|8003.24|8003.24|8003.24|8003.24|8003.24|8003.24|0
1653907200000|2022-05-30 10:40:00|8002.96|8002.96|8003.76|8003.76|8005.22|8005.22|8002.96|8002.96|0
1653907210000|2022-05-30 10:40:10|8003.19|8003.19|8003.76|8003.76|8003.76|8003.76|8003.19|8003.19|0
1653907260000|2022-05-30 10:41:00|8004.04|8004.04|8004.32|8004.32|8004.32|8004.32|8004.04|8004.04|0
1653907280000|2022-05-30 10:41:20|8004.04|8004.04|8004.04|8004.04|8004.04|8004.04|8004.04|8004.04|0
1653907290000|2022-05-30 10:41:30|8001.5|8001.5|7999.52|7999.52|8001.5|8001.5|7999.52|7999.52|0
1653907300000|2022-05-30 10:41:40|7999.24|7999.24|7997.51|7997.51|7999.24|7999.24|7997.51|7997.51|0
1653907310000|2022-05-30 10:41:50|7997.23|7997.23|7997.8|7997.8|7997.8|7997.8|7997.23|7997.23|0
1653907320000|2022-05-30 10:42:00|7996.67|7996.67|7996.67|7996.67|7996.67|7996.67|7996.67|7996.67|0
1653907330000|2022-05-30 10:42:10|7996.38|7996.38|7994.97|7994.97|7996.38|7996.38|7994.97|7994.97|0
1653907340000|2022-05-30 10:42:20|7993.84|7993.84|7994.69|7994.69|7994.69|7994.69|7993.84|7993.84|0
1653907350000|2022-05-30 10:42:30|7994.62|7994.62|7992.31|7992.31|7994.62|7994.62|7992.31|7992.31|0
1653907360000|2022-05-30 10:42:40|7992.3|7992.3|7988.9|7988.9|7992.3|7992.3|7988.9|7988.9|0
1653907370000|2022-05-30 10:42:50|7987.77|7987.77|7987.11|7987.11|7987.77|7987.77|7987.11|7987.11|0
1653907380000|2022-05-30 10:43:00|7985.98|7985.98|7985.13|7985.13|7985.98|7985.98|7985.13|7985.13|0
1653907390000|2022-05-30 10:43:10|7985.09|7985.09|7987.34|7987.34|7987.34|7987.34|7985.09|7985.09|0
1653907400000|2022-05-30 10:43:20|7986.22|7986.22|7986.22|7986.22|7986.22|7986.22|7986.22|7986.22|0
1653907410000|2022-05-30 10:43:30|7985.93|7985.93|7985.93|7985.93|7985.93|7985.93|7985.93|7985.93|0
1653907420000|2022-05-30 10:43:40|7984.8|7984.8|7984.78|7984.78|7984.8|7984.8|7984.78|7984.78|0
1653907430000|2022-05-30 10:43:50|7985.35|7985.35|7983.37|7983.37|7985.35|7985.35|7983.37|7983.37|0
1653907440000|2022-05-30 10:44:00|7983.33|7983.33|7984.18|7984.18|7984.46|7984.46|7983.33|7983.33|0
1653907450000|2022-05-30 10:44:10|7985.3|7985.3|7985.59|7985.59|7985.59|7985.59|7985.3|7985.3|0
1653907460000|2022-05-30 10:44:20|7985.58|7985.58|7982.47|7982.47|7985.58|7985.58|7982.47|7982.47|0
1653907470000|2022-05-30 10:44:30|7983.04|7983.04|7981.02|7981.02|7983.04|7983.04|7981.02|7981.02|0
1653907480000|2022-05-30 10:44:40|7978.76|7978.76|7976.58|7976.58|7978.76|7978.76|7976.58|7976.58|0
1653907490000|2022-05-30 10:44:50|7976.3|7976.3|7974.79|7974.79|7976.3|7976.3|7974.79|7974.79|0
1653907500000|2022-05-30 10:45:00|7975.07|7975.07|7975.13|7975.13|7975.13|7975.13|7975.07|7975.07|0
1653907510000|2022-05-30 10:45:10|7975.1|7975.1|7979.08|7979.08|7979.08|7979.08|7975.1|7975.1|0
1653907520000|2022-05-30 10:45:20|7979.06|7979.06|7979.06|7979.06|7980.76|7980.76|7979.06|7979.06|0
1653907530000|2022-05-30 10:45:30|7978.78|7978.78|7978.78|7978.78|7978.78|7978.78|7978.78|7978.78|0
1653907540000|2022-05-30 10:45:40|7979.91|7979.91|7979.34|7979.34|7980.19|7980.19|7979.34|7979.34|0
1653907550000|2022-05-30 10:45:50|7979.32|7979.32|7977.06|7977.06|7979.32|7979.32|7977.06|7977.06|0
1653907560000|2022-05-30 10:46:00|7975.93|7975.93|7975.37|7975.37|7975.93|7975.93|7975.37|7975.37|0
1653907570000|2022-05-30 10:46:10|7975.3|7975.3|7974.2|7974.2|7975.3|7975.3|7974.17|7974.17|0
1653907580000|2022-05-30 10:46:20|7974.49|7974.49|7977.03|7977.03|7977.03|7977.03|7974.49|7974.49|0
1653907590000|2022-05-30 10:46:30|7975.9|7975.9|7975.9|7975.9|7975.9|7975.9|7975.9|7975.9|0
1653907610000|2022-05-30 10:46:50|7976.18|7976.18|7976.74|7976.74|7976.74|7976.74|7975.61|7975.61|0
1653907620000|2022-05-30 10:47:00|7976.76|7976.76|7977.95|7977.95|7979.36|7979.36|7976.76|7976.76|0
1653907630000|2022-05-30 10:47:10|7977.92|7977.92|7977.61|7977.61|7977.92|7977.92|7977.61|7977.61|0
1653907660000|2022-05-30 10:47:40|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|0
1653907670000|2022-05-30 10:47:50|7977.61|7977.61|7977.61|7977.61|7977.61|7977.61|7977.61|7977.61|0
1653907680000|2022-05-30 10:48:00|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|7977.32|0
1653907690000|2022-05-30 10:48:10|7977.31|7977.31|7977.37|7977.37|7977.37|7977.37|7977.31|7977.31|0
1653907700000|2022-05-30 10:48:20|7978.5|7978.5|7980.19|7980.19|7981.32|7981.32|7978.5|7978.5|0
1653907720000|2022-05-30 10:48:40|7979.06|7979.06|7980.76|7980.76|7981.04|7981.04|7979.06|7979.06|0
1653907730000|2022-05-30 10:48:50|7980.74|7980.74|7980.74|7980.74|7980.74|7980.74|7980.74|7980.74|0
1653907740000|2022-05-30 10:49:00|7981.02|7981.02|7983|7983|7983|7983|7980.74|7980.74|0
1653907750000|2022-05-30 10:49:10|7983.08|7983.08|7983.65|7983.65|7983.65|7983.65|7983.08|7983.08|0
1653907760000|2022-05-30 10:49:20|7982.52|7982.52|7982.52|7982.52|7982.52|7982.52|7982.52|7982.52|0
1653907780000|2022-05-30 10:49:40|7981.39|7981.39|7980.82|7980.82|7981.39|7981.39|7979.97|7979.97|0
1653907790000|2022-05-30 10:49:50|7979.69|7979.69|7979.69|7979.69|7979.69|7979.69|7979.69|7979.69|0
1653907800000|2022-05-30 10:50:00|7979.64|7979.64|7977.42|7977.42|7979.64|7979.64|7977.09|7977.09|0
1653907810000|2022-05-30 10:50:10|7977.14|7977.14|7977.14|7977.14|7977.14|7977.14|7977.14|7977.14|0
1653907830000|2022-05-30 10:50:30|7977.7|7977.7|7977.7|7977.7|7977.7|7977.7|7977.7|7977.7|0
1653907840000|2022-05-30 10:50:40|7976.58|7976.58|7976.01|7976.01|7976.58|7976.58|7976.01|7976.01|0
1653907850000|2022-05-30 10:50:50|7976.29|7976.29|7976.58|7976.58|7976.58|7976.58|7976.29|7976.29|0
1653907870000|2022-05-30 10:51:10|7977.14|7977.14|7978.27|7978.27|7978.27|7978.27|7977.14|7977.14|0
1653907880000|2022-05-30 10:51:20|7978.26|7978.26|7978.26|7978.26|7978.26|7978.26|7978.26|7978.26|0
1653907900000|2022-05-30 10:51:40|7978.83|7978.83|7979.39|7979.39|7981.65|7981.65|7978.83|7978.83|0
1653907910000|2022-05-30 10:51:50|7979.11|7979.11|7978.85|7978.85|7979.11|7979.11|7978.83|7978.83|0
1653907920000|2022-05-30 10:52:00|7979.7|7979.7|7980.83|7980.83|7980.83|7980.83|7979.7|7979.7|0
1653907930000|2022-05-30 10:52:10|7980.55|7980.55|7982.53|7982.53|7982.53|7982.53|7980.55|7980.55|0
1653907940000|2022-05-30 10:52:20|7982.81|7982.81|7983.38|7983.38|7983.38|7983.38|7982.81|7982.81|0
1653907950000|2022-05-30 10:52:30|7983.36|7983.36|7983.4|7983.4|7983.4|7983.4|7983.36|7983.36|0
1653907980000|2022-05-30 10:53:00|7983.12|7983.12|7982.55|7982.55|7983.12|7983.12|7982.55|7982.55|0
1653907990000|2022-05-30 10:53:10|7981.42|7981.42|7981.99|7981.99|7981.99|7981.99|7981.42|7981.42|0
1653908000000|2022-05-30 10:53:20|7982.27|7982.27|7982.27|7982.27|7982.27|7982.27|7982.27|7982.27|0
1653908010000|2022-05-30 10:53:30|7982.31|7982.31|7983.44|7983.44|7983.75|7983.75|7982.31|7982.31|0
1653908020000|2022-05-30 10:53:40|7983.5|7983.5|7983.5|7983.5|7983.5|7983.5|7983.5|7983.5|0
1653908030000|2022-05-30 10:53:50|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|0
1653908040000|2022-05-30 10:54:00|7983.5|7983.5|7983.78|7983.78|7984.07|7984.07|7983.5|7983.5|0
1653908060000|2022-05-30 10:54:20|7982.65|7982.65|7982.65|7982.65|7982.65|7982.65|7982.65|7982.65|0
1653908100000|2022-05-30 10:55:00|7982.94|7982.94|7984.07|7984.07|7985.2|7985.2|7982.94|7982.94|0
1653908120000|2022-05-30 10:55:20|7984.35|7984.35|7985.8|7985.8|7985.8|7985.8|7984.35|7984.35|0
1653908130000|2022-05-30 10:55:30|7986.36|7986.36|7986.36|7986.36|7986.36|7986.36|7986.36|7986.36|0
1653908160000|2022-05-30 10:56:00|7986.32|7986.32|7986.68|7986.68|7986.68|7986.68|7986.32|7986.32|0
1653908170000|2022-05-30 10:56:10|7987.81|7987.81|7986.68|7986.68|7988.94|7988.94|7986.68|7986.68|0
1653908180000|2022-05-30 10:56:20|7987.81|7987.81|7987.81|7987.81|7987.81|7987.81|7987.81|7987.81|0
1653908200000|2022-05-30 10:56:40|7988.38|7988.38|7988.38|7988.38|7988.38|7988.38|7988.38|7988.38|0
1653908210000|2022-05-30 10:56:50|7989.51|7989.51|7989.51|7989.51|7989.51|7989.51|7989.51|7989.51|0
1653908220000|2022-05-30 10:57:00|7990.64|7990.64|7990.64|7990.64|7990.64|7990.64|7990.64|7990.64|0
1653908230000|2022-05-30 10:57:10|7991.49|7991.49|7991.49|7991.49|7991.49|7991.49|7991.49|7991.49|0
1653908240000|2022-05-30 10:57:20|7992.61|7992.61|7992.61|7992.61|7992.61|7992.61|7992.61|7992.61|0
1653908260000|2022-05-30 10:57:40|7992.05|7992.05|7991.93|7991.93|7992.05|7992.05|7991.93|7991.93|0
1653908270000|2022-05-30 10:57:50|7991.86|7991.86|7991.89|7991.89|7991.89|7991.89|7991.86|7991.86|0
1653908280000|2022-05-30 10:58:00|7991.85|7991.85|7993|7993|7993|7993|7991.85|7991.85|0
1653908290000|2022-05-30 10:58:10|7992.43|7992.43|7991.86|7991.86|7992.43|7992.43|7991.86|7991.86|0
1653908300000|2022-05-30 10:58:20|7992.99|7992.99|7993.56|7993.56|7993.56|7993.56|7992.71|7992.71|0
1653908320000|2022-05-30 10:58:40|7992.99|7992.99|7992.99|7992.99|7992.99|7992.99|7992.99|7992.99|0
1653908330000|2022-05-30 10:58:50|7993.28|7993.28|7993.3|7993.3|7993.3|7993.3|7993.28|7993.28|0
1653908340000|2022-05-30 10:59:00|7993.28|7993.28|7994.41|7994.41|7994.41|7994.41|7993.28|7993.28|0
1653908350000|2022-05-30 10:59:10|7995.53|7995.53|7996.66|7996.66|7996.66|7996.66|7995.53|7995.53|0
1653908360000|2022-05-30 10:59:20|7997.79|7997.79|7999.77|7999.77|7999.77|7999.77|7997.79|7997.79|0
1653908370000|2022-05-30 10:59:30|8000.05|8000.05|7998.93|7998.93|8000.05|8000.05|7998.93|7998.93|0
1653908380000|2022-05-30 10:59:40|8000.05|8000.05|8000.62|8000.62|8000.62|8000.62|8000.05|8000.05|0
1653908390000|2022-05-30 10:59:50|8001.19|8001.19|8003.51|8003.51|8003.51|8003.51|8001.19|8001.19|0
1653908400000|2022-05-30 11:00:00|8002.39|8002.39|8002.4|8002.4|8002.4|8002.4|8002.39|8002.39|0
1653908410000|2022-05-30 11:00:10|8000.99|8000.99|8000.42|8000.42|8000.99|8000.99|8000.14|8000.14|0
1653908420000|2022-05-30 11:00:20|8000.7|8000.7|8002.96|8002.96|8002.96|8002.96|8000.7|8000.7|0
1653908440000|2022-05-30 11:00:40|8004.09|8004.09|8004.09|8004.09|8004.09|8004.09|8004.09|8004.09|0
1653908450000|2022-05-30 11:00:50|8004.13|8004.13|8006.14|8006.14|8006.14|8006.14|8004.13|8004.13|0
1653908460000|2022-05-30 11:01:00|8006.15|8006.15|8006.15|8006.15|8006.15|8006.15|8006.15|8006.15|0
1653908470000|2022-05-30 11:01:10|8006.17|8006.17|8005.6|8005.6|8006.17|8006.17|8005.6|8005.6|0
1653908480000|2022-05-30 11:01:20|8005.32|8005.32|8006.69|8006.69|8006.69|8006.69|8005.28|8005.28|0
1653908490000|2022-05-30 11:01:30|8006.41|8006.41|8006.41|8006.41|8006.41|8006.41|8006.41|8006.41|0
1653908500000|2022-05-30 11:01:40|8005.84|8005.84|8004.43|8004.43|8005.84|8005.84|8004.43|8004.43|0
1653908520000|2022-05-30 11:02:00|8004.14|8004.14|8004.14|8004.14|8004.14|8004.14|8004.14|8004.14|0
1653908530000|2022-05-30 11:02:10|8004.18|8004.18|8005.31|8005.31|8005.31|8005.31|8004.18|8004.18|0
1653908540000|2022-05-30 11:02:20|8005.27|8005.27|8006.68|8006.68|8006.68|8006.68|8005.27|8005.27|0
1653908570000|2022-05-30 11:02:50|8006.72|8006.72|8007.85|8007.85|8007.85|8007.85|8006.72|8006.72|0
1653908580000|2022-05-30 11:03:00|8007.28|8007.28|8007.28|8007.28|8007.28|8007.28|8007.28|8007.28|0
1653908610000|2022-05-30 11:03:30|8008.41|8008.41|8009.54|8009.54|8009.54|8009.54|8008.41|8008.41|0
1653908620000|2022-05-30 11:03:40|8009.26|8009.26|8007|8007|8009.26|8009.26|8007|8007|0
1653908630000|2022-05-30 11:03:50|8008.13|8008.13|8009.83|8009.83|8009.83|8009.83|8008.13|8008.13|0
1653908640000|2022-05-30 11:04:00|8009.85|8009.85|8009.85|8009.85|8009.85|8009.85|8009.85|8009.85|0
1653908660000|2022-05-30 11:04:20|8009.87|8009.87|8006.2|8006.2|8009.87|8009.87|8006.2|8006.2|0
1653908700000|2022-05-30 11:05:00|8007.05|8007.05|8007.05|8007.05|8007.05|8007.05|8007.05|8007.05|0
1653908710000|2022-05-30 11:05:10|8007.62|8007.62|8008.74|8008.74|8008.74|8008.74|8007.62|8007.62|0
1653908730000|2022-05-30 11:05:30|8007.62|8007.62|8006.49|8006.49|8007.62|8007.62|8006.49|8006.49|0
1653908750000|2022-05-30 11:05:50|8007.62|8007.62|8007.62|8007.62|8007.62|8007.62|8007.62|8007.62|0
1653908760000|2022-05-30 11:06:00|8009.03|8009.03|8009.31|8009.31|8009.31|8009.31|8009.03|8009.03|0
1653908770000|2022-05-30 11:06:10|8009.03|8009.03|8007.33|8007.33|8009.03|8009.03|8007.33|8007.33|0
1653908780000|2022-05-30 11:06:20|8007.35|8007.35|8006.23|8006.23|8007.36|8007.36|8006.23|8006.23|0
1653908800000|2022-05-30 11:06:40|8006.8|8006.8|8004.82|8004.82|8006.8|8006.8|8004.82|8004.82|0
1653908820000|2022-05-30 11:07:00|8005.39|8005.39|8005.39|8005.39|8006.51|8006.51|8005.39|8005.39|0
1653908830000|2022-05-30 11:07:10|8005.42|8005.42|8005.67|8005.67|8005.67|8005.67|8005.39|8005.39|0
1653908840000|2022-05-30 11:07:20|8005.64|8005.64|8003.66|8003.66|8005.64|8005.64|8003.66|8003.66|0
1653908850000|2022-05-30 11:07:30|8003.38|8003.38|8005.07|8005.07|8005.07|8005.07|8003.38|8003.38|0
1653908860000|2022-05-30 11:07:40|8006.2|8006.2|8006.2|8006.2|8006.2|8006.2|8006.2|8006.2|0
1653908870000|2022-05-30 11:07:50|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|0
1653908890000|2022-05-30 11:08:10|8006.77|8006.77|8006.77|8006.77|8006.77|8006.77|8006.77|8006.77|0
1653908930000|2022-05-30 11:08:50|8009.03|8009.03|8009.03|8009.03|8009.03|8009.03|8009.03|8009.03|0
1653908940000|2022-05-30 11:09:00|8010.16|8010.16|8009.03|8009.03|8010.16|8010.16|8009.03|8009.03|0
1653908950000|2022-05-30 11:09:10|8009.17|8009.17|8009.24|8009.24|8009.24|8009.24|8009.17|8009.17|0
1653908960000|2022-05-30 11:09:20|8009.19|8009.19|8011.43|8011.43|8011.43|8011.43|8009.19|8009.19|0
1653908970000|2022-05-30 11:09:30|8010.86|8010.86|8010.86|8010.86|8010.86|8010.86|8010.86|8010.86|0
1653908980000|2022-05-30 11:09:40|8011.14|8011.14|8011.14|8011.14|8011.14|8011.14|8011.14|8011.14|0
1653909000000|2022-05-30 11:10:00|8012.27|8012.27|8012.29|8012.29|8012.29|8012.29|8012.27|8012.27|0
1653909010000|2022-05-30 11:10:10|8012.85|8012.85|8012.85|8012.85|8012.85|8012.85|8012.85|8012.85|0
1653909020000|2022-05-30 11:10:20|8013.98|8013.98|8011.72|8011.72|8013.98|8013.98|8011.72|8011.72|0
1653909030000|2022-05-30 11:10:30|8010.59|8010.59|8010.59|8010.59|8010.59|8010.59|8010.59|8010.59|0
1653909050000|2022-05-30 11:10:50|8011.72|8011.72|8011.72|8011.72|8011.72|8011.72|8011.72|8011.72|0
1653909080000|2022-05-30 11:11:20|8011.75|8011.75|8011.47|8011.47|8011.75|8011.75|8011.47|8011.47|0
1653909090000|2022-05-30 11:11:30|8010.34|8010.34|8008.65|8008.65|8010.34|8010.34|8008.65|8008.65|0
1653909130000|2022-05-30 11:12:10|8009.78|8009.78|8010.63|8010.63|8010.63|8010.63|8009.78|8009.78|0
1653909140000|2022-05-30 11:12:20|8011.75|8011.75|8012.36|8012.36|8012.36|8012.36|8011.75|8011.75|0
1653909160000|2022-05-30 11:12:40|8013.21|8013.21|8013.11|8013.11|8013.21|8013.21|8013.11|8013.11|0
1653909180000|2022-05-30 11:13:00|8013.13|8013.13|8013.11|8013.11|8013.13|8013.13|8013.11|8013.11|0
1653909200000|2022-05-30 11:13:20|8011.99|8011.99|8010.01|8010.01|8011.99|8011.99|8010.01|8010.01|0
1653909210000|2022-05-30 11:13:30|8010.57|8010.57|8010.45|8010.45|8010.57|8010.57|8010.45|8010.45|0
1653909230000|2022-05-30 11:13:50|8011.58|8011.58|8011.58|8011.58|8011.58|8011.58|8011.58|8011.58|0
1653909240000|2022-05-30 11:14:00|8012.14|8012.14|8012.14|8012.14|8012.14|8012.14|8012.14|8012.14|0
1653909250000|2022-05-30 11:14:10|8011.86|8011.86|8011.86|8011.86|8011.86|8011.86|8011.86|8011.86|0
1653909260000|2022-05-30 11:14:20|8012.14|8012.14|8012.14|8012.14|8012.14|8012.14|8012.14|8012.14|0
1653909270000|2022-05-30 11:14:30|8012.43|8012.43|8012.7|8012.7|8012.71|8012.71|8012.43|8012.43|0
1653909290000|2022-05-30 11:14:50|8014.96|8014.96|8015.27|8015.27|8015.27|8015.27|8014.96|8014.96|0
1653909300000|2022-05-30 11:15:00|8015.31|8015.31|8016.41|8016.41|8016.44|8016.44|8015.31|8015.31|0
1653909310000|2022-05-30 11:15:10|8016.34|8016.34|8015.45|8015.45|8016.34|8016.34|8015.45|8015.45|0
1653909320000|2022-05-30 11:15:20|8015.17|8015.17|8012.63|8012.63|8015.17|8015.17|8012.63|8012.63|0
1653909330000|2022-05-30 11:15:30|8013.75|8013.75|8012.95|8012.95|8014.04|8014.04|8012.91|8012.91|0
1653909340000|2022-05-30 11:15:40|8014.36|8014.36|8014.65|8014.65|8014.65|8014.65|8014.36|8014.36|0
1653909360000|2022-05-30 11:16:00|8015.21|8015.21|8011.8|8011.8|8015.21|8015.21|8011.54|8011.54|0
1653909370000|2022-05-30 11:16:10|8011.23|8011.23|8012.65|8012.65|8012.65|8012.65|8010.95|8010.95|0
1653909400000|2022-05-30 11:16:40|8012.93|8012.93|8008.41|8008.41|8012.93|8012.93|8008.41|8008.41|0
1653909410000|2022-05-30 11:16:50|8008.69|8008.69|8008.69|8008.69|8008.69|8008.69|8008.69|8008.69|0
1653909420000|2022-05-30 11:17:00|8009.82|8009.82|8009.82|8009.82|8009.82|8009.82|8009.82|8009.82|0
1653909430000|2022-05-30 11:17:10|8009.78|8009.78|8010.36|8010.36|8010.36|8010.36|8009.78|8009.78|0
1653909440000|2022-05-30 11:17:20|8010.07|8010.07|8008.7|8008.7|8010.07|8010.07|8008.7|8008.7|0
1653909450000|2022-05-30 11:17:30|8006.44|8006.44|8006.44|8006.44|8006.44|8006.44|8006.44|8006.44|0
1653909460000|2022-05-30 11:17:40|8007.57|8007.57|8008.7|8008.7|8008.7|8008.7|8007.57|8007.57|0
1653909470000|2022-05-30 11:17:50|8008.42|8008.42|8008.42|8008.42|8008.7|8008.7|8008.42|8008.42|0
1653909490000|2022-05-30 11:18:10|8008.14|8008.14|8007.27|8007.27|8008.14|8008.14|8007.27|8007.27|0
1653909500000|2022-05-30 11:18:20|8007.56|8007.56|8008.41|8008.41|8008.41|8008.41|8007.56|8007.56|0
1653909530000|2022-05-30 11:18:50|8008.44|8008.44|8008.47|8008.47|8008.47|8008.47|8008.43|8008.43|0
1653909540000|2022-05-30 11:19:00|8008.48|8008.48|8009.61|8009.61|8009.61|8009.61|8008.48|8008.48|0
1653909550000|2022-05-30 11:19:10|8008.48|8008.48|8008.48|8008.48|8008.48|8008.48|8008.48|8008.48|0
1653909560000|2022-05-30 11:19:20|8008.49|8008.49|8008.49|8008.49|8008.49|8008.49|8008.49|8008.49|0
1653909570000|2022-05-30 11:19:30|8008.77|8008.77|8010.19|8010.19|8010.19|8010.19|8008.77|8008.77|0
1653909580000|2022-05-30 11:19:40|8010.25|8010.25|8011.42|8011.42|8011.42|8011.42|8010.25|8010.25|0
1653909590000|2022-05-30 11:19:50|8010.57|8010.57|8009.72|8009.72|8010.57|8010.57|8009.72|8009.72|0
1653909600000|2022-05-30 11:20:00|8009.81|8009.81|8007.23|8007.23|8009.81|8009.81|8007.23|8007.23|0
1653909610000|2022-05-30 11:20:10|8008.36|8008.36|8007.23|8007.23|8008.36|8008.36|8007.23|8007.23|0
1653909620000|2022-05-30 11:20:20|8006.95|8006.95|8006.95|8006.95|8006.95|8006.95|8006.95|8006.95|0
1653909640000|2022-05-30 11:20:40|8006.65|8006.65|8006.37|8006.37|8006.65|8006.65|8006.37|8006.37|0
1653909660000|2022-05-30 11:21:00|8005.24|8005.24|8005.53|8005.53|8005.53|8005.53|8004.96|8004.96|0
1653909670000|2022-05-30 11:21:10|8005.57|8005.57|8005.57|8005.57|8005.57|8005.57|8005.57|8005.57|0
1653909680000|2022-05-30 11:21:20|8005.48|8005.48|8005.48|8005.48|8005.48|8005.48|8005.48|8005.48|0
1653909690000|2022-05-30 11:21:30|8006.61|8006.61|8007.74|8007.74|8007.74|8007.74|8006.61|8006.61|0
1653909700000|2022-05-30 11:21:40|8006.89|8006.89|8005.2|8005.2|8006.89|8006.89|8005.2|8005.2|0
1653909710000|2022-05-30 11:21:50|8004.07|8004.07|8004.07|8004.07|8004.07|8004.07|8004.07|8004.07|0
1653909720000|2022-05-30 11:22:00|8004.35|8004.35|8007.8|8007.8|8007.8|8007.8|8004.35|8004.35|0
1653909730000|2022-05-30 11:22:10|8007.73|8007.73|8007.73|8007.73|8007.73|8007.73|8007.73|8007.73|0
1653909750000|2022-05-30 11:22:30|8005.47|8005.47|8004.9|8004.9|8005.47|8005.47|8004.62|8004.62|0
1653909760000|2022-05-30 11:22:40|8004.87|8004.87|8004.87|8004.87|8004.87|8004.87|8004.87|8004.87|0
1653909780000|2022-05-30 11:23:00|8004.86|8004.86|8006.28|8006.28|8006.28|8006.28|8004.86|8004.86|0
1653909790000|2022-05-30 11:23:10|8005.43|8005.43|8005.43|8005.43|8005.43|8005.43|8005.43|8005.43|0
1653909800000|2022-05-30 11:23:20|8005.15|8005.15|8003.73|8003.73|8005.15|8005.15|8003.73|8003.73|0
1653909810000|2022-05-30 11:23:30|8003.17|8003.17|8003.45|8003.45|8003.45|8003.45|8003.17|8003.17|0
1653909820000|2022-05-30 11:23:40|8006.56|8006.56|8006.56|8006.56|8006.56|8006.56|8006.56|8006.56|0
1653909830000|2022-05-30 11:23:50|8007.69|8007.69|8007.69|8007.69|8007.69|8007.69|8007.69|8007.69|0
1653909850000|2022-05-30 11:24:10|8007.67|8007.67|8007.67|8007.67|8007.67|8007.67|8007.67|8007.67|0
1653909880000|2022-05-30 11:24:40|8007.61|8007.61|8007.63|8007.63|8007.63|8007.63|8007.61|8007.61|0
1653909890000|2022-05-30 11:24:50|8007.34|8007.34|8007.06|8007.06|8007.63|8007.63|8007.06|8007.06|0
1653909900000|2022-05-30 11:25:00|8004.8|8004.8|8005.93|8005.93|8005.93|8005.93|8003.67|8003.67|0
1653909930000|2022-05-30 11:25:30|8005.65|8005.65|8004.52|8004.52|8005.65|8005.65|8004.52|8004.52|0
1653909940000|2022-05-30 11:25:40|8004.46|8004.46|8004.42|8004.42|8004.46|8004.46|8004.42|8004.42|0
1653909950000|2022-05-30 11:25:50|8004.44|8004.44|8002.19|8002.19|8004.44|8004.44|8002.19|8002.19|0
1653909960000|2022-05-30 11:26:00|8002.16|8002.16|8001.59|8001.59|8002.16|8002.16|8001.59|8001.59|0
1653909970000|2022-05-30 11:26:10|8001.55|8001.55|8002.68|8002.68|8002.68|8002.68|8001.27|8001.27|0
1653909980000|2022-05-30 11:26:20|8002.97|8002.97|8002.97|8002.97|8002.97|8002.97|8002.97|8002.97|0
1653909990000|2022-05-30 11:26:30|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|8001.84|0
1653910000000|2022-05-30 11:26:40|8001.81|8001.81|8001.25|8001.25|8001.81|8001.81|8001.25|8001.25|0
1653910020000|2022-05-30 11:27:00|8001.29|8001.29|8001.23|8001.23|8001.29|8001.29|8001.23|8001.23|0
1653910030000|2022-05-30 11:27:10|8001.27|8001.27|8002.46|8002.46|8002.46|8002.46|8001.27|8001.27|0
1653910040000|2022-05-30 11:27:20|8002.43|8002.43|8002.43|8002.43|8002.43|8002.43|8002.43|8002.43|0
1653910070000|2022-05-30 11:27:50|8001.3|8001.3|8002.43|8002.43|8002.43|8002.43|8001.3|8001.3|0
1653910080000|2022-05-30 11:28:00|8002.15|8002.15|8001.55|8001.55|8002.15|8002.15|8001.55|8001.55|0
1653910090000|2022-05-30 11:28:10|8002.68|8002.68|8003.24|8003.24|8003.24|8003.24|8002.68|8002.68|0
1653910100000|2022-05-30 11:28:20|8003.53|8003.53|8002.69|8002.69|8003.54|8003.54|8002.69|8002.69|0
1653910120000|2022-05-30 11:28:40|8000.43|8000.43|7998.92|7998.92|8000.43|8000.43|7998.92|7998.92|0
1653910170000|2022-05-30 11:29:30|7999.2|7999.2|8000.26|8000.26|8000.33|8000.33|7999.2|7999.2|0
1653910180000|2022-05-30 11:29:40|8000.83|8000.83|8000.83|8000.83|8000.83|8000.83|8000.83|8000.83|0
1653910200000|2022-05-30 11:30:00|8000.76|8000.76|8000.74|8000.74|8000.76|8000.76|8000.74|8000.74|0
1653910210000|2022-05-30 11:30:10|8000.7|8000.7|8000.7|8000.7|8000.7|8000.7|8000.7|8000.7|0
1653910220000|2022-05-30 11:30:20|8000.99|8000.99|7999.55|7999.55|8000.99|8000.99|7999.55|7999.55|0
1653910240000|2022-05-30 11:30:40|7998.43|7998.43|7997.29|7997.29|7998.43|7998.43|7997.29|7997.29|0
1653910300000|2022-05-30 11:31:40|7997.01|7997.01|7997.33|7997.33|7997.33|7997.33|7997.01|7997.01|0
1653910360000|2022-05-30 11:32:40|7999.02|7999.02|7999.02|7999.02|7999.02|7999.02|7999.02|7999.02|0
1653910370000|2022-05-30 11:32:50|7997.89|7997.89|7996.2|7996.2|7997.89|7997.89|7996.2|7996.2|0
1653910390000|2022-05-30 11:33:10|7996.13|7996.13|7997.36|7997.36|7997.36|7997.36|7996.13|7996.13|0
1653910410000|2022-05-30 11:33:30|7997.08|7997.08|7994.82|7994.82|7997.08|7997.08|7994.82|7994.82|0
1653910420000|2022-05-30 11:33:40|7993.69|7993.69|7993.97|7993.97|7993.97|7993.97|7993.69|7993.69|0
1653910430000|2022-05-30 11:33:50|7995.1|7995.1|7995.09|7995.09|7995.1|7995.1|7995.09|7995.09|0
1653910440000|2022-05-30 11:34:00|7995.05|7995.05|7995.05|7995.05|7995.05|7995.05|7995.05|7995.05|0
1653910450000|2022-05-30 11:34:10|7994.48|7994.48|7994.48|7994.48|7994.48|7994.48|7994.48|7994.48|0
1653910460000|2022-05-30 11:34:20|7994.52|7994.52|7996.5|7996.5|7996.5|7996.5|7994.52|7994.52|0
1653910490000|2022-05-30 11:34:50|7996.53|7996.53|7996.53|7996.53|7996.53|7996.53|7996.53|7996.53|0
1653910500000|2022-05-30 11:35:00|7997.65|7997.65|7997.65|7997.65|7997.65|7997.65|7997.65|7997.65|0
1653910540000|2022-05-30 11:35:40|7996.53|7996.53|7996.89|7996.89|7996.89|7996.89|7996.24|7996.24|0
1653910560000|2022-05-30 11:36:00|7997.18|7997.18|7997.18|7997.18|7997.18|7997.18|7997.18|7997.18|0
1653910570000|2022-05-30 11:36:10|7996.89|7996.89|7996.89|7996.89|7996.89|7996.89|7996.89|7996.89|0
1653910580000|2022-05-30 11:36:20|7996.61|7996.61|7996.61|7996.61|7996.61|7996.61|7996.61|7996.61|0
1653910590000|2022-05-30 11:36:30|7996.04|7996.04|7996.31|7996.31|7996.34|7996.34|7996.04|7996.04|0
1653910600000|2022-05-30 11:36:40|7996.38|7996.38|7996.41|7996.41|7996.41|7996.41|7996.38|7996.38|0
1653910610000|2022-05-30 11:36:50|7995.56|7995.56|7995.56|7995.56|7995.56|7995.56|7995.56|7995.56|0
1653910620000|2022-05-30 11:37:00|7995.84|7995.84|7996.13|7996.13|7996.13|7996.13|7995.84|7995.84|0
1653910660000|2022-05-30 11:37:40|7995.56|7995.56|7997.54|7997.54|7997.54|7997.54|7995.56|7995.56|0
1653910680000|2022-05-30 11:38:00|7996.97|7996.97|7995.56|7995.56|7996.97|7996.97|7995.56|7995.56|0
1653910690000|2022-05-30 11:38:10|7995.84|7995.84|7995.92|7995.92|7995.92|7995.92|7995.84|7995.84|0
1653910700000|2022-05-30 11:38:20|7995.35|7995.35|7995.35|7995.35|7995.35|7995.35|7995.35|7995.35|0
1653910710000|2022-05-30 11:38:30|7995.3|7995.3|7995.3|7995.3|7995.3|7995.3|7995.3|7995.3|0
1653910730000|2022-05-30 11:38:50|7995.87|7995.87|7995.87|7995.87|7995.87|7995.87|7995.87|7995.87|0
1653910740000|2022-05-30 11:39:00|7998.12|7998.12|7998.12|7998.12|7998.12|7998.12|7998.12|7998.12|0
1653910750000|2022-05-30 11:39:10|8000.38|8000.38|8002.36|8002.36|8002.36|8002.36|8000.38|8000.38|0
1653910780000|2022-05-30 11:39:40|8001.23|8001.23|8001.23|8001.23|8001.23|8001.23|8001.23|8001.23|0
1653910800000|2022-05-30 11:40:00|8002.36|8002.36|8002.08|8002.08|8002.36|8002.36|8002.08|8002.08|0
1653910810000|2022-05-30 11:40:10|8000.95|8000.95|8000.66|8000.66|8000.95|8000.95|8000.66|8000.66|0
1653910820000|2022-05-30 11:40:20|7999.54|7999.54|7999.52|7999.52|7999.54|7999.54|7999.52|7999.52|0
1653910850000|2022-05-30 11:40:50|7999.8|7999.8|7999.8|7999.8|7999.8|7999.8|7999.8|7999.8|0
1653910900000|2022-05-30 11:41:40|7998.67|7998.67|7997.26|7997.26|7998.67|7998.67|7997.26|7997.26|0
1653910910000|2022-05-30 11:41:50|7996.98|7996.98|7996.69|7996.69|7996.98|7996.98|7996.69|7996.69|0
1653910920000|2022-05-30 11:42:00|7996.41|7996.41|7996.37|7996.37|7996.41|7996.41|7996.37|7996.37|0
1653910960000|2022-05-30 11:42:40|7995.24|7995.24|7994.67|7994.67|7995.24|7995.24|7994.67|7994.67|0
1653910970000|2022-05-30 11:42:50|7995.24|7995.24|7995.24|7995.24|7995.24|7995.24|7995.24|7995.24|0
1653910990000|2022-05-30 11:43:10|7996.37|7996.37|7996.93|7996.93|7996.93|7996.93|7996.37|7996.37|0
1653911000000|2022-05-30 11:43:20|7996.95|7996.95|7996.95|7996.95|7996.95|7996.95|7996.95|7996.95|0
1653911010000|2022-05-30 11:43:30|7996.1|7996.1|7996.13|7996.13|7996.13|7996.13|7996.1|7996.1|0
1653911020000|2022-05-30 11:43:40|7995|7995|7995|7995|7995|7995|7995|7995|0
1653911040000|2022-05-30 11:44:00|7994.72|7994.72|7992.17|7992.17|7994.72|7994.72|7992.17|7992.17|0
1653911050000|2022-05-30 11:44:10|7991.89|7991.89|7991.61|7991.61|7991.89|7991.89|7991.61|7991.61|0
1653911060000|2022-05-30 11:44:20|7991.04|7991.04|7991.04|7991.04|7991.04|7991.04|7991.04|7991.04|0
1653911070000|2022-05-30 11:44:30|7990.76|7990.76|7989.86|7989.86|7991.04|7991.04|7989.86|7989.86|0
1653911080000|2022-05-30 11:44:40|7989.29|7989.29|7987.58|7987.58|7989.29|7989.29|7987.58|7987.58|0
1653911090000|2022-05-30 11:44:50|7987.86|7987.86|7988.15|7988.15|7988.15|7988.15|7987.86|7987.86|0
1653911100000|2022-05-30 11:45:00|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|0
1653911110000|2022-05-30 11:45:10|7988.15|7988.15|7988.15|7988.15|7988.15|7988.15|7988.15|7988.15|0
1653911120000|2022-05-30 11:45:20|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|7987.02|0
1653911140000|2022-05-30 11:45:40|7985.89|7985.89|7986.74|7986.74|7986.74|7986.74|7985.89|7985.89|0
1653911160000|2022-05-30 11:46:00|7987.86|7987.86|7987.86|7987.86|7987.86|7987.86|7987.86|7987.86|0
1653911180000|2022-05-30 11:46:20|7988.99|7988.99|7988.99|7988.99|7990.12|7990.12|7988.99|7988.99|0
1653911190000|2022-05-30 11:46:30|7989.03|7989.03|7989.03|7989.03|7989.03|7989.03|7989.03|7989.03|0
1653911230000|2022-05-30 11:47:10|7987.91|7987.91|7987.91|7987.91|7987.91|7987.91|7987.91|7987.91|0
1653911260000|2022-05-30 11:47:40|7987.62|7987.62|7986.21|7986.21|7987.62|7987.62|7986.21|7986.21|0
1653911270000|2022-05-30 11:47:50|7985.93|7985.93|7985.93|7985.93|7985.93|7985.93|7985.93|7985.93|0
1653911280000|2022-05-30 11:48:00|7986.49|7986.49|7987.91|7987.91|7987.91|7987.91|7986.49|7986.49|0
1653911320000|2022-05-30 11:48:40|7987.62|7987.62|7987.91|7987.91|7987.91|7987.91|7987.62|7987.62|0
1653911330000|2022-05-30 11:48:50|7987.85|7987.85|7987.85|7987.85|7987.85|7987.85|7987.85|7987.85|0
1653911340000|2022-05-30 11:49:00|7987.81|7987.81|7988.09|7988.09|7988.09|7988.09|7987.81|7987.81|0
1653911370000|2022-05-30 11:49:30|7988.12|7988.12|7988.67|7988.67|7988.67|7988.67|7988.1|7988.1|0
1653911380000|2022-05-30 11:49:40|7988.39|7988.39|7988.39|7988.39|7988.39|7988.39|7988.39|7988.39|0
1653911400000|2022-05-30 11:50:00|7988.41|7988.41|7988.41|7988.41|7988.41|7988.41|7988.41|7988.41|0
1653911410000|2022-05-30 11:50:10|7989.54|7989.54|7989.54|7989.54|7989.54|7989.54|7989.54|7989.54|0
1653911420000|2022-05-30 11:50:20|7989.53|7989.53|7989.53|7989.53|7989.53|7989.53|7989.53|7989.53|0
1653911430000|2022-05-30 11:50:30|7989.81|7989.81|7992.92|7992.92|7992.92|7992.92|7989.81|7989.81|0
1653911440000|2022-05-30 11:50:40|7992.89|7992.89|7992.89|7992.89|7992.89|7992.89|7992.89|7992.89|0
1653911450000|2022-05-30 11:50:50|7993.18|7993.18|7995.72|7995.72|7995.72|7995.72|7993.18|7993.18|0
1653911460000|2022-05-30 11:51:00|7994.02|7994.02|7993.2|7993.2|7994.31|7994.31|7993.18|7993.18|0
1653911470000|2022-05-30 11:51:10|7991.5|7991.5|7991.22|7991.22|7991.5|7991.5|7991.22|7991.22|0
1653911480000|2022-05-30 11:51:20|7991.24|7991.24|7992.37|7992.37|7992.37|7992.37|7991.24|7991.24|0
1653911500000|2022-05-30 11:51:40|7992.93|7992.93|7992.93|7992.93|7992.93|7992.93|7992.93|7992.93|0
1653911510000|2022-05-30 11:51:50|7994.63|7994.63|7993.22|7993.22|7994.63|7994.63|7993.22|7993.22|0
1653911520000|2022-05-30 11:52:00|7992.09|7992.09|7991.52|7991.52|7992.09|7992.09|7991.52|7991.52|0
1653911530000|2022-05-30 11:52:10|7991.81|7991.81|7992.08|7992.08|7992.09|7992.09|7990.95|7990.95|0
1653911540000|2022-05-30 11:52:20|7992.1|7992.1|7989.8|7989.8|7992.1|7992.1|7989.8|7989.8|0
1653911550000|2022-05-30 11:52:30|7989.77|7989.77|7989.77|7989.77|7989.77|7989.77|7989.77|7989.77|0
1653911560000|2022-05-30 11:52:40|7989.78|7989.78|7989.78|7989.78|7989.78|7989.78|7989.78|7989.78|0
1653911570000|2022-05-30 11:52:50|7992.04|7992.04|7994.58|7994.58|7994.58|7994.58|7992.04|7992.04|0
1653911580000|2022-05-30 11:53:00|7994.6|7994.6|7990.36|7990.36|7994.6|7994.6|7990.36|7990.36|0
1653911590000|2022-05-30 11:53:10|7990.92|7990.92|7990.92|7990.92|7990.92|7990.92|7990.92|7990.92|0
1653911600000|2022-05-30 11:53:20|7990.64|7990.64|7991.49|7991.49|7991.49|7991.49|7990.64|7990.64|0
1653911620000|2022-05-30 11:53:40|7991.77|7991.77|7992.04|7992.04|7992.06|7992.06|7991.77|7991.77|0
1653911640000|2022-05-30 11:54:00|7995.71|7995.71|7996.84|7996.84|7996.84|7996.84|7995.71|7995.71|0
1653911660000|2022-05-30 11:54:20|7996.82|7996.82|7996.82|7996.82|7996.82|7996.82|7996.82|7996.82|0
1653911680000|2022-05-30 11:54:40|7997.96|7997.96|7997.96|7997.96|7997.96|7997.96|7997.96|7997.96|0
1653911690000|2022-05-30 11:54:50|7998.24|7998.24|7998.24|7998.24|7998.24|7998.24|7998.24|7998.24|0
1653911700000|2022-05-30 11:55:00|7999.37|7999.37|7999.37|7999.37|7999.37|7999.37|7999.37|7999.37|0
1653911710000|2022-05-30 11:55:10|7999.33|7999.33|7999.33|7999.33|7999.33|7999.33|7999.33|7999.33|0
1653911720000|2022-05-30 11:55:20|8000.18|8000.18|8000.18|8000.18|8000.18|8000.18|8000.18|8000.18|0
1653911730000|2022-05-30 11:55:30|8000.46|8000.46|8000.74|8000.74|8000.74|8000.74|8000.46|8000.46|0
1653911740000|2022-05-30 11:55:40|8000.8|8000.8|8001.93|8001.93|8001.93|8001.93|8000.8|8000.8|0
1653911750000|2022-05-30 11:55:50|8001.95|8001.95|8001.97|8001.97|8001.97|8001.97|8001.95|8001.95|0
1653911760000|2022-05-30 11:56:00|8002.01|8002.01|8002.01|8002.01|8002.01|8002.01|8002.01|8002.01|0
1653911770000|2022-05-30 11:56:10|8001.95|8001.95|8001.38|8001.38|8002.52|8002.52|8001.38|8001.38|0
1653911780000|2022-05-30 11:56:20|8001.34|8001.34|8001.34|8001.34|8001.34|8001.34|8001.34|8001.34|0
1653911800000|2022-05-30 11:56:40|8001.38|8001.38|8000.79|8000.79|8001.38|8001.38|8000.79|8000.79|0
1653911810000|2022-05-30 11:56:50|7999.66|7999.66|7997.68|7997.68|7999.66|7999.66|7997.68|7997.68|0
1653911820000|2022-05-30 11:57:00|7997.96|7997.96|7997.96|7997.96|7997.96|7997.96|7997.96|7997.96|0
1653911830000|2022-05-30 11:57:10|7999.09|7999.09|7999.38|7999.38|7999.38|7999.38|7999.09|7999.09|0
1653911850000|2022-05-30 11:57:30|8001.63|8001.63|8001.63|8001.63|8001.63|8001.63|8001.63|8001.63|0
1653911860000|2022-05-30 11:57:40|8001.66|8001.66|8001.66|8001.66|8001.66|8001.66|8001.63|8001.63|0
1653911870000|2022-05-30 11:57:50|8000.53|8000.53|8000.53|8000.53|8000.53|8000.53|8000.53|8000.53|0
1653911890000|2022-05-30 11:58:10|7999.4|7999.4|8000.53|8000.53|8000.53|8000.53|7999.4|7999.4|0
1653911910000|2022-05-30 11:58:30|8000.6|8000.6|8000.6|8000.6|8000.6|8000.6|8000.6|8000.6|0
1653911930000|2022-05-30 11:58:50|8001.17|8001.17|8001.17|8001.17|8001.17|8001.17|8001.17|8001.17|0
1653911960000|2022-05-30 11:59:20|8001.18|8001.18|8002.32|8002.32|8002.32|8002.32|8001.16|8001.16|0
1653911970000|2022-05-30 11:59:30|8002.89|8002.89|8002.89|8002.89|8002.89|8002.89|8002.89|8002.89|0
1653911990000|2022-05-30 11:59:50|8002.92|8002.92|8002.92|8002.92|8002.92|8002.92|8002.92|8002.92|0
1653912020000|2022-05-30 12:00:20|8002.94|8002.94|8002.92|8002.92|8002.94|8002.94|8002.92|8002.92|0
1653912040000|2022-05-30 12:00:40|8003.21|8003.21|8003.21|8003.21|8003.21|8003.21|8003.21|8003.21|0
1653912060000|2022-05-30 12:01:00|8003.18|8003.18|8004.31|8004.31|8004.31|8004.31|8003.18|8003.18|0
1653912100000|2022-05-30 12:01:40|8003.18|8003.18|8002.05|8002.05|8003.18|8003.18|8002.05|8002.05|0
1653912110000|2022-05-30 12:01:50|8001.77|8001.77|8001.2|8001.2|8001.77|8001.77|8001.2|8001.2|0
1653912120000|2022-05-30 12:02:00|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|8001.77|0
1653912130000|2022-05-30 12:02:10|8001.75|8001.75|8001.75|8001.75|8001.75|8001.75|8001.75|8001.75|0
1653912140000|2022-05-30 12:02:20|8001.47|8001.47|8001.47|8001.47|8001.47|8001.47|8001.47|8001.47|0
1653912150000|2022-05-30 12:02:30|8001.19|8001.19|8001.19|8001.19|8001.19|8001.19|8001.19|8001.19|0
1653912160000|2022-05-30 12:02:40|8001.47|8001.47|8002.6|8002.6|8002.6|8002.6|8001.47|8001.47|0
1653912170000|2022-05-30 12:02:50|8004.01|8004.01|8004.01|8004.01|8004.01|8004.01|8004.01|8004.01|0
1653912180000|2022-05-30 12:03:00|8003.73|8003.73|8002.6|8002.6|8003.73|8003.73|8002.6|8002.6|0
1653912190000|2022-05-30 12:03:10|8002.03|8002.03|8002.6|8002.6|8002.6|8002.6|8002.03|8002.03|0
1653912200000|2022-05-30 12:03:20|8002.88|8002.88|8002.88|8002.88|8002.88|8002.88|8002.88|8002.88|0
1653912210000|2022-05-30 12:03:30|8002.32|8002.32|8001.19|8001.19|8002.32|8002.32|8001.19|8001.19|0
1653912230000|2022-05-30 12:03:50|8000.9|8000.9|8002.29|8002.29|8002.29|8002.29|8000.88|8000.88|0
1653912250000|2022-05-30 12:04:10|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|8003.42|0
1653912290000|2022-05-30 12:04:50|8003.44|8003.44|8003.44|8003.44|8003.44|8003.44|8003.44|8003.44|0
1653912310000|2022-05-30 12:05:10|8003.32|8003.32|8003.32|8003.32|8003.32|8003.32|8003.32|8003.32|0
1653912320000|2022-05-30 12:05:20|8003.36|8003.36|8003.35|8003.35|8003.38|8003.38|8003.35|8003.35|0
1653912330000|2022-05-30 12:05:30|8003.32|8003.32|8003.89|8003.89|8003.89|8003.89|8003.32|8003.32|0
1653912350000|2022-05-30 12:05:50|8004.74|8004.74|8004.74|8004.74|8004.74|8004.74|8004.74|8004.74|0
1653912380000|2022-05-30 12:06:20|8004.78|8004.78|8005.93|8005.93|8005.93|8005.93|8004.78|8004.78|0
1653912390000|2022-05-30 12:06:30|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|0
1653912410000|2022-05-30 12:06:50|8005.36|8005.36|8005.36|8005.36|8005.36|8005.36|8005.36|8005.36|0
1653912420000|2022-05-30 12:07:00|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|8006.49|0
1653912430000|2022-05-30 12:07:10|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|0
1653912440000|2022-05-30 12:07:20|8004.8|8004.8|8004.8|8004.8|8004.8|8004.8|8004.8|8004.8|0
1653912460000|2022-05-30 12:07:40|8005.08|8005.08|8006.49|8006.49|8006.49|8006.49|8005.08|8005.08|0
1653912480000|2022-05-30 12:08:00|8007.62|8007.62|8007.62|8007.62|8007.62|8007.62|8007.62|8007.62|0
1653912490000|2022-05-30 12:08:10|8007.34|8007.34|8004.8|8004.8|8007.34|8007.34|8004.8|8004.8|0
1653912500000|2022-05-30 12:08:20|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|8005.93|0
1653912510000|2022-05-30 12:08:30|8006|8006|8006.01|8006.01|8006.01|8006.01|8006|8006|0
1653912520000|2022-05-30 12:08:40|8006.02|8006.02|8006.94|8006.94|8006.97|8006.97|8006.02|8006.02|0
1653912550000|2022-05-30 12:09:10|8005.81|8005.81|8004.96|8004.96|8005.81|8005.81|8004.96|8004.96|0
1653912560000|2022-05-30 12:09:20|8004.98|8004.98|8002.72|8002.72|8004.98|8004.98|8002.72|8002.72|0
1653912570000|2022-05-30 12:09:30|8004.98|8004.98|8004.7|8004.7|8004.98|8004.98|8004.7|8004.7|0
1653912580000|2022-05-30 12:09:40|8004.42|8004.42|8004.42|8004.42|8004.42|8004.42|8004.42|8004.42|0
1653912600000|2022-05-30 12:10:00|8004.7|8004.7|8003.29|8003.29|8004.7|8004.7|8003.29|8003.29|0
1653912610000|2022-05-30 12:10:10|8002.44|8002.44|8002.09|8002.09|8002.44|8002.44|8002.08|8002.08|0
1653912620000|2022-05-30 12:10:20|8001.81|8001.81|8002.09|8002.09|8002.09|8002.09|8001.81|8001.81|0
1653912630000|2022-05-30 12:10:30|8001.81|8001.81|8002.14|8002.14|8002.14|8002.14|8000.68|8000.68|0
1653912640000|2022-05-30 12:10:40|8001.01|8001.01|7998.69|7998.69|8001.01|8001.01|7998.69|7998.69|0
1653912650000|2022-05-30 12:10:50|7997.57|7997.57|7997.57|7997.57|7997.57|7997.57|7997.57|7997.57|0
1653912660000|2022-05-30 12:11:00|7997.46|7997.46|7997.46|7997.46|7997.46|7997.46|7997.46|7997.46|0
1653912670000|2022-05-30 12:11:10|7998.59|7998.59|7999.15|7999.15|7999.15|7999.15|7998.02|7998.02|0
1653912700000|2022-05-30 12:11:40|7999.43|7999.43|7999.48|7999.48|7999.48|7999.48|7999.43|7999.43|0
1653912720000|2022-05-30 12:12:00|7999.5|7999.5|7999.5|7999.5|7999.5|7999.5|7999.49|7999.49|0
1653912730000|2022-05-30 12:12:10|7999.52|7999.52|8002.35|8002.35|8002.35|8002.35|7999.52|7999.52|0
1653912750000|2022-05-30 12:12:30|8003.2|8003.2|8003.24|8003.24|8003.24|8003.24|8003.2|8003.2|0
1653912780000|2022-05-30 12:13:00|8003.52|8003.52|8004.65|8004.65|8004.65|8004.65|8003.52|8003.52|0
1653912800000|2022-05-30 12:13:20|8004.63|8004.63|8004.63|8004.63|8004.63|8004.63|8004.63|8004.63|0
1653912810000|2022-05-30 12:13:30|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|0
1653912820000|2022-05-30 12:13:40|8006.32|8006.32|8005.19|8005.19|8006.32|8006.32|8005.19|8005.19|0
1653912830000|2022-05-30 12:13:50|8004.63|8004.63|8003.46|8003.46|8004.63|8004.63|8003.46|8003.46|0
1653912840000|2022-05-30 12:14:00|8002.33|8002.33|7999.65|7999.65|8002.37|8002.37|7999.08|7999.08|0
1653912850000|2022-05-30 12:14:10|7999.66|7999.66|7999.67|7999.67|7999.67|7999.67|7999.66|7999.66|0
1653912860000|2022-05-30 12:14:20|7999.63|7999.63|8000.76|8000.76|8000.76|8000.76|7999.63|7999.63|0
1653912890000|2022-05-30 12:14:50|8000.8|8000.8|8000.77|8000.77|8000.8|8000.8|8000.77|8000.77|0
1653912900000|2022-05-30 12:15:00|8000.73|8000.73|8001.58|8001.58|8001.58|8001.58|8000.73|8000.73|0
1653912910000|2022-05-30 12:15:10|8001.51|8001.51|8001.51|8001.51|8001.55|8001.55|8001.51|8001.51|0
1653912920000|2022-05-30 12:15:20|8001.48|8001.48|8002.47|8002.47|8002.61|8002.61|8001.48|8001.48|0
1653912930000|2022-05-30 12:15:30|8002.41|8002.41|8002.41|8002.41|8002.41|8002.41|8002.41|8002.41|0
1653912940000|2022-05-30 12:15:40|8002.35|8002.35|8002.35|8002.35|8002.35|8002.35|8002.35|8002.35|0
1653912950000|2022-05-30 12:15:50|8001.22|8001.22|8001.22|8001.22|8001.22|8001.22|8001.22|8001.22|0
1653912960000|2022-05-30 12:16:00|8002.35|8002.35|8002.35|8002.35|8002.35|8002.35|8002.35|8002.35|0
1653912970000|2022-05-30 12:16:10|8002.36|8002.36|8003.49|8003.49|8003.49|8003.49|8002.36|8002.36|0
1653912980000|2022-05-30 12:16:20|8004.06|8004.06|8004.06|8004.06|8004.06|8004.06|8004.06|8004.06|0
1653912990000|2022-05-30 12:16:30|8002.93|8002.93|8002.24|8002.24|8002.93|8002.93|8002.24|8002.24|0
1653913000000|2022-05-30 12:16:40|8001.95|8001.95|8001.11|8001.11|8001.95|8001.95|8000.83|8000.83|0
1653913030000|2022-05-30 12:17:10|8001.16|8001.16|8001.16|8001.16|8001.16|8001.16|8001.16|8001.16|0
1653913040000|2022-05-30 12:17:20|8001.73|8001.73|8004.56|8004.56|8005.68|8005.68|8001.73|8001.73|0
1653913070000|2022-05-30 12:17:50|8005.68|8005.68|8005.68|8005.68|8005.68|8005.68|8005.68|8005.68|0
1653913080000|2022-05-30 12:18:00|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|8005.75|0
1653913090000|2022-05-30 12:18:10|8005.7|8005.7|8006.51|8006.51|8006.55|8006.55|8005.38|8005.38|0
1653913100000|2022-05-30 12:18:20|8006.23|8006.23|8005.1|8005.1|8006.23|8006.23|8005.1|8005.1|0
1653913110000|2022-05-30 12:18:30|8004.53|8004.53|8004.53|8004.53|8004.53|8004.53|8004.53|8004.53|0
1653913120000|2022-05-30 12:18:40|8005.1|8005.1|8005.15|8005.15|8005.15|8005.15|8005.1|8005.1|0
1653913130000|2022-05-30 12:18:50|8004.87|8004.87|8004.87|8004.87|8004.87|8004.87|8004.87|8004.87|0
1653913140000|2022-05-30 12:19:00|8005.15|8005.15|8004.87|8004.87|8005.15|8005.15|8004.87|8004.87|0
1653913150000|2022-05-30 12:19:10|8003.74|8003.74|8003.74|8003.74|8003.74|8003.74|8003.74|8003.74|0
1653913190000|2022-05-30 12:19:50|8002.89|8002.89|8002.61|8002.61|8002.89|8002.89|8002.61|8002.61|0
1653913200000|2022-05-30 12:20:00|8002.32|8002.32|8001.2|8001.2|8002.32|8002.32|8000.91|8000.91|0
1653913210000|2022-05-30 12:20:10|8000.07|8000.07|8000.12|8000.12|8000.12|8000.12|8000.07|8000.07|0
1653913220000|2022-05-30 12:20:20|8000.13|8000.13|8000.13|8000.13|8000.13|8000.13|8000.13|8000.13|0
1653913230000|2022-05-30 12:20:30|7999.85|7999.85|8000.98|8000.98|8000.98|8000.98|7999.85|7999.85|0
1653913260000|2022-05-30 12:21:00|8000.87|8000.87|8000.88|8000.88|8000.88|8000.88|8000.87|8000.87|0
1653913270000|2022-05-30 12:21:10|8000.85|8000.85|8000.85|8000.85|8000.85|8000.85|8000.85|8000.85|0
1653913280000|2022-05-30 12:21:20|8000.82|8000.82|7999.21|7999.21|8000.92|8000.92|7999.21|7999.21|0
1653913290000|2022-05-30 12:21:30|7999.22|7999.22|7998.07|7998.07|7999.76|7999.76|7998.07|7998.07|0
1653913300000|2022-05-30 12:21:40|7998.05|7998.05|7998.01|7998.01|7998.05|7998.05|7996.92|7996.92|0
1653913310000|2022-05-30 12:21:50|7996.88|7996.88|7996.88|7996.88|7996.88|7996.88|7996.88|7996.88|0
1653913320000|2022-05-30 12:22:00|7997.16|7997.16|7997.16|7997.16|7997.16|7997.16|7997.16|7997.16|0
1653913330000|2022-05-30 12:22:10|7997.44|7997.44|7997.44|7997.44|7997.44|7997.44|7997.44|7997.44|0
1653913340000|2022-05-30 12:22:20|7996.88|7996.88|7998.23|7998.23|7998.24|7998.24|7996.88|7996.88|0
1653913350000|2022-05-30 12:22:30|7997.95|7997.95|7997.95|7997.95|7997.95|7997.95|7997.95|7997.95|0
1653913360000|2022-05-30 12:22:40|7997.66|7997.66|7997.95|7997.95|7997.95|7997.95|7997.66|7997.66|0
1653913370000|2022-05-30 12:22:50|7996.82|7996.82|7996.54|7996.54|7996.82|7996.82|7996.54|7996.54|0
1653913400000|2022-05-30 12:23:20|7996.57|7996.57|7996.57|7996.57|7996.57|7996.57|7996.57|7996.57|0
1653913420000|2022-05-30 12:23:40|7996.53|7996.53|7996.25|7996.25|7996.53|7996.53|7996.23|7996.23|0
1653913440000|2022-05-30 12:24:00|7996.21|7996.21|7996.21|7996.21|7996.21|7996.21|7996.21|7996.21|0
1653913450000|2022-05-30 12:24:10|7995.36|7995.36|7995.32|7995.32|7995.4|7995.4|7995.29|7995.29|0
1653913460000|2022-05-30 12:24:20|7995.29|7995.29|7995.29|7995.29|7995.29|7995.29|7995.29|7995.29|0
1653913470000|2022-05-30 12:24:30|7995.57|7995.57|7996.64|7996.64|7996.64|7996.64|7995.51|7995.51|0
1653913480000|2022-05-30 12:24:40|7996.75|7996.75|7996.75|7996.75|7996.75|7996.75|7996.75|7996.75|0
1653913500000|2022-05-30 12:25:00|7996.78|7996.78|7996.82|7996.82|7996.82|7996.82|7996.78|7996.78|0
1653913510000|2022-05-30 12:25:10|7996.84|7996.84|7996.85|7996.85|7996.85|7996.85|7996.84|7996.84|0
1653913520000|2022-05-30 12:25:20|7997.41|7997.41|8001.66|8001.66|8001.66|8001.66|7997.41|7997.41|0
1653913530000|2022-05-30 12:25:30|8002.23|8002.23|8002.23|8002.23|8002.23|8002.23|8002.23|8002.23|0
1653913560000|2022-05-30 12:26:00|8001.1|8001.1|8000.81|8000.81|8001.1|8001.1|7999.96|7999.96|0
1653913570000|2022-05-30 12:26:10|8000.53|8000.53|8000.77|8000.77|8000.81|8000.81|8000.53|8000.53|0
1653913600000|2022-05-30 12:26:40|7999.92|7999.92|8000.77|8000.77|8000.77|8000.77|7999.92|7999.92|0
1653913610000|2022-05-30 12:26:50|8001.06|8001.06|8001.06|8001.06|8001.06|8001.06|8001.06|8001.06|0
1653913620000|2022-05-30 12:27:00|8002.47|8002.47|8005.11|8005.11|8005.39|8005.39|8002.47|8002.47|0
1653913640000|2022-05-30 12:27:20|8005.39|8005.39|8005.39|8005.39|8005.39|8005.39|8005.39|8005.39|0
1653913650000|2022-05-30 12:27:30|8005.96|8005.96|8007.09|8007.09|8007.09|8007.09|8005.96|8005.96|0
1653913660000|2022-05-30 12:27:40|8007.37|8007.37|8007.65|8007.65|8007.65|8007.65|8007.37|8007.37|0
1653913670000|2022-05-30 12:27:50|8006.8|8006.8|8006.8|8006.8|8006.8|8006.8|8006.8|8006.8|0
1653913680000|2022-05-30 12:28:00|8007.09|8007.09|8007.09|8007.09|8007.09|8007.09|8007.09|8007.09|0
1653913720000|2022-05-30 12:28:40|8005.96|8005.96|8005.96|8005.96|8005.96|8005.96|8005.96|8005.96|0
1653913730000|2022-05-30 12:28:50|8006.24|8006.24|8006.24|8006.24|8006.24|8006.24|8006.24|8006.24|0
1653913740000|2022-05-30 12:29:00|8005.39|8005.39|8002.57|8002.57|8005.67|8005.67|8002.57|8002.57|0
1653913750000|2022-05-30 12:29:10|8002.85|8002.85|8002.85|8002.85|8002.85|8002.85|8002.85|8002.85|0
1653913760000|2022-05-30 12:29:20|8002.82|8002.82|8002.82|8002.82|8002.82|8002.82|8002.82|8002.82|0
1653913770000|2022-05-30 12:29:30|8002.75|8002.75|8002.75|8002.75|8002.75|8002.75|8002.75|8002.75|0
1653913780000|2022-05-30 12:29:40|8003.31|8003.31|8003.56|8003.56|8003.6|8003.6|8003.03|8003.03|0
1653913790000|2022-05-30 12:29:50|8003.59|8003.59|8000.39|8000.39|8003.59|8003.59|8000.39|8000.39|0
1653913800000|2022-05-30 12:30:00|8000.1|8000.1|8000.24|8000.24|8000.29|8000.29|8000.1|8000.1|0
1653913810000|2022-05-30 12:30:10|8000.21|8000.21|8000.24|8000.24|8000.24|8000.24|8000.21|8000.21|0
1653913820000|2022-05-30 12:30:20|8001.36|8001.36|8002.53|8002.53|8002.53|8002.53|8001.36|8001.36|0
1653913830000|2022-05-30 12:30:30|8001.4|8001.4|8001.4|8001.4|8001.4|8001.4|8001.4|8001.4|0
1653913840000|2022-05-30 12:30:40|8002.53|8002.53|8002.53|8002.53|8002.53|8002.53|8002.53|8002.53|0
1653913870000|2022-05-30 12:31:10|8003.66|8003.66|8003.95|8003.95|8003.95|8003.95|8003.66|8003.66|0
1653913880000|2022-05-30 12:31:20|8003.98|8003.98|8005.11|8005.11|8005.11|8005.11|8003.98|8003.98|0
1653913890000|2022-05-30 12:31:30|8003.98|8003.98|8003.98|8003.98|8003.98|8003.98|8003.98|8003.98|0
1653913900000|2022-05-30 12:31:40|8003.97|8003.97|8003.97|8003.97|8003.97|8003.97|8003.97|8003.97|0
1653913910000|2022-05-30 12:31:50|8005.1|8005.1|8005.1|8005.1|8005.1|8005.1|8005.1|8005.1|0
1653913920000|2022-05-30 12:32:00|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|0
1653913930000|2022-05-30 12:32:10|8004.92|8004.92|8004.92|8004.92|8004.92|8004.92|8004.92|8004.92|0
1653913940000|2022-05-30 12:32:20|8004.89|8004.89|8004.89|8004.89|8004.89|8004.89|8004.89|8004.89|0
1653913970000|2022-05-30 12:32:50|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|8004.96|0
1653913980000|2022-05-30 12:33:00|8004.11|8004.11|8004.11|8004.11|8004.11|8004.11|8004.11|8004.11|0
1653913990000|2022-05-30 12:33:10|8004.1|8004.1|8004.1|8004.1|8004.1|8004.1|8004.1|8004.1|0
1653914030000|2022-05-30 12:33:50|8002.97|8002.97|8002.97|8002.97|8002.97|8002.97|8002.97|8002.97|0
1653914040000|2022-05-30 12:34:00|8002.98|8002.98|8002.99|8002.99|8002.99|8002.99|8002.98|8002.98|0
1653914050000|2022-05-30 12:34:10|8003|8003|8003.02|8003.02|8003.02|8003.02|8003|8003|0
1653914060000|2022-05-30 12:34:20|8004.15|8004.15|8004.43|8004.43|8004.43|8004.43|8004.15|8004.15|0
1653914080000|2022-05-30 12:34:40|8004.41|8004.41|8004.41|8004.41|8004.41|8004.41|8004.41|8004.41|0
1653914090000|2022-05-30 12:34:50|8004.44|8004.44|8004.44|8004.44|8004.44|8004.44|8004.44|8004.44|0
1653914100000|2022-05-30 12:35:00|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|8004.16|0
1653914110000|2022-05-30 12:35:10|8003.87|8003.87|8003.59|8003.59|8003.87|8003.87|8003.59|8003.59|0
1653914130000|2022-05-30 12:35:30|8003.61|8003.61|8003.61|8003.61|8003.61|8003.61|8003.61|8003.61|0
1653914140000|2022-05-30 12:35:40|8003.89|8003.89|8005.02|8005.02|8005.02|8005.02|8003.89|8003.89|0
1653914160000|2022-05-30 12:36:00|8005.09|8005.09|8006.22|8006.22|8006.22|8006.22|8005.09|8005.09|0
1653914170000|2022-05-30 12:36:10|8006.26|8006.26|8006.28|8006.28|8006.32|8006.32|8006.26|8006.26|0
1653914180000|2022-05-30 12:36:20|8006.57|8006.57|8007.63|8007.63|8007.7|8007.7|8006.57|8006.57|0
1653914200000|2022-05-30 12:36:40|8008.48|8008.48|8008.48|8008.48|8008.48|8008.48|8008.48|8008.48|0
1653914210000|2022-05-30 12:36:50|8008.46|8008.46|8008.46|8008.46|8008.46|8008.46|8008.46|8008.46|0
1653914220000|2022-05-30 12:37:00|8009.59|8009.59|8010.16|8010.16|8010.16|8010.16|8009.59|8009.59|0
1653914230000|2022-05-30 12:37:10|8010.18|8010.18|8010.18|8010.18|8010.18|8010.18|8010.18|8010.18|0
1653914270000|2022-05-30 12:37:50|8009.61|8009.61|8009.33|8009.33|8009.61|8009.61|8009.33|8009.33|0
1653914280000|2022-05-30 12:38:00|8009.05|8009.05|8008.32|8008.32|8009.05|8009.05|8007.9|8007.9|0
1653914300000|2022-05-30 12:38:20|8008.61|8008.61|8010.87|8010.87|8011.99|8011.99|8008.61|8008.61|0
1653914320000|2022-05-30 12:38:40|8009.45|8009.45|8008.89|8008.89|8009.45|8009.45|8008.89|8008.89|0
1653914330000|2022-05-30 12:38:50|8009.45|8009.45|8009.45|8009.45|8009.45|8009.45|8009.45|8009.45|0
1653914340000|2022-05-30 12:39:00|8009.17|8009.17|8009.17|8009.17|8009.17|8009.17|8009.17|8009.17|0
1653914350000|2022-05-30 12:39:10|8009.13|8009.13|8009.13|8009.13|8009.13|8009.13|8009.13|8009.13|0
1653914360000|2022-05-30 12:39:20|8010.26|8010.26|8011.4|8011.4|8011.4|8011.4|8010.26|8010.26|0
1653914370000|2022-05-30 12:39:30|8011.44|8011.44|8011.44|8011.44|8011.44|8011.44|8011.44|8011.44|0
1653914380000|2022-05-30 12:39:40|8012.86|8012.86|8013.98|8013.98|8013.98|8013.98|8012.86|8012.86|0
1653914390000|2022-05-30 12:39:50|8013.99|8013.99|8013.08|8013.08|8013.99|8013.99|8013.08|8013.08|0
1653914400000|2022-05-30 12:40:00|8013.1|8013.1|8013.1|8013.1|8013.1|8013.1|8013.1|8013.1|0
1653914410000|2022-05-30 12:40:10|8012.82|8012.82|8013.1|8013.1|8013.1|8013.1|8012.82|8012.82|0
1653914420000|2022-05-30 12:40:20|8014.23|8014.23|8013.16|8013.16|8014.23|8014.23|8013.1|8013.1|0
1653914440000|2022-05-30 12:40:40|8014.01|8014.01|8014.01|8014.01|8014.01|8014.01|8014.01|8014.01|0
1653914460000|2022-05-30 12:41:00|8015.14|8015.14|8012.29|8012.29|8015.14|8015.14|8012.29|8012.29|0
1653914470000|2022-05-30 12:41:10|8014.55|8014.55|8014.55|8014.55|8014.55|8014.55|8014.55|8014.55|0
1653914480000|2022-05-30 12:41:20|8015.4|8015.4|8015.42|8015.42|8015.42|8015.42|8015.4|8015.4|0
1653914500000|2022-05-30 12:41:40|8014|8014|8012.88|8012.88|8014|8014|8012.88|8012.88|0
1653914510000|2022-05-30 12:41:50|8012.59|8012.59|8013.72|8013.72|8013.72|8013.72|8012.59|8012.59|0
1653914520000|2022-05-30 12:42:00|8013.44|8013.44|8013.72|8013.72|8013.72|8013.72|8013.44|8013.44|0
1653914530000|2022-05-30 12:42:10|8014|8014|8014.04|8014.04|8014.04|8014.04|8014|8014|0
1653914540000|2022-05-30 12:42:20|8014.33|8014.33|8013.22|8013.22|8014.33|8014.33|8013.2|8013.2|0
1653914550000|2022-05-30 12:42:30|8012.09|8012.09|8011.52|8011.52|8012.09|8012.09|8011.52|8011.52|0
1653914580000|2022-05-30 12:43:00|8012.09|8012.09|8012.09|8012.09|8012.09|8012.09|8012.09|8012.09|0
1653914590000|2022-05-30 12:43:10|8012.11|8012.11|8012.11|8012.11|8012.11|8012.11|8012.11|8012.11|0
1653914600000|2022-05-30 12:43:20|8012.12|8012.12|8012.12|8012.12|8012.12|8012.12|8012.12|8012.12|0
1653914610000|2022-05-30 12:43:30|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|0
1653914620000|2022-05-30 12:43:40|8010.97|8010.97|8010.97|8010.97|8010.97|8010.97|8010.97|8010.97|0
1653914640000|2022-05-30 12:44:00|8012.1|8012.1|8013.79|8013.79|8013.79|8013.79|8012.1|8012.1|0
1653914650000|2022-05-30 12:44:10|8014.36|8014.36|8014.36|8014.36|8014.36|8014.36|8014.36|8014.36|0
1653914660000|2022-05-30 12:44:20|8014.08|8014.08|8014.08|8014.08|8014.08|8014.08|8014.08|8014.08|0
1653914690000|2022-05-30 12:44:50|8014.36|8014.36|8014.36|8014.36|8014.36|8014.36|8014.36|8014.36|0
1653914710000|2022-05-30 12:45:10|8014.38|8014.38|8014.38|8014.38|8014.38|8014.38|8014.38|8014.38|0
1653914730000|2022-05-30 12:45:30|8014.95|8014.95|8016.36|8016.36|8016.43|8016.43|8014.95|8014.95|0
1653914740000|2022-05-30 12:45:40|8016.4|8016.4|8016.36|8016.36|8016.4|8016.4|8016.33|8016.33|0
1653914750000|2022-05-30 12:45:50|8016.37|8016.37|8016.47|8016.47|8016.47|8016.47|8016.37|8016.37|0
1653914780000|2022-05-30 12:46:20|8016.48|8016.48|8015.35|8015.35|8016.48|8016.48|8015.35|8015.35|0
1653914790000|2022-05-30 12:46:30|8015.64|8015.64|8015.35|8015.35|8015.64|8015.64|8015.35|8015.35|0
1653914810000|2022-05-30 12:46:50|8015.64|8015.64|8016.2|8016.2|8016.2|8016.2|8015.64|8015.64|0
1653914820000|2022-05-30 12:47:00|8015.92|8015.92|8015.08|8015.08|8015.92|8015.92|8015.07|8015.07|0
1653914830000|2022-05-30 12:47:10|8015.07|8015.07|8014.27|8014.27|8015.1|8015.1|8014.27|8014.27|0
1653914840000|2022-05-30 12:47:20|8014.56|8014.56|8014.59|8014.59|8014.59|8014.59|8014.56|8014.56|0
1653914850000|2022-05-30 12:47:30|8014.87|8014.87|8016.03|8016.03|8016.03|8016.03|8014.87|8014.87|0
1653914880000|2022-05-30 12:48:00|8016.59|8016.59|8016.85|8016.85|8016.88|8016.88|8016.59|8016.59|0
1653914890000|2022-05-30 12:48:10|8016.86|8016.86|8016.58|8016.58|8016.86|8016.86|8016.58|8016.58|0
1653914900000|2022-05-30 12:48:20|8016.69|8016.69|8015.61|8015.61|8016.69|8016.69|8015.56|8015.56|0
1653914910000|2022-05-30 12:48:30|8015.9|8015.9|8015.9|8015.9|8015.9|8015.9|8015.9|8015.9|0
1653914920000|2022-05-30 12:48:40|8015.85|8015.85|8015.85|8015.85|8015.89|8015.89|8015.85|8015.85|0
1653914940000|2022-05-30 12:49:00|8016.14|8016.14|8016.14|8016.14|8016.14|8016.14|8016.14|8016.14|0
1653914950000|2022-05-30 12:49:10|8017.27|8017.27|8017.27|8017.27|8017.27|8017.27|8017.27|8017.27|0
1653914970000|2022-05-30 12:49:30|8018.12|8018.12|8017.83|8017.83|8018.12|8018.12|8017.83|8017.83|0
1653914980000|2022-05-30 12:49:40|8017.55|8017.55|8017.64|8017.64|8017.67|8017.67|8017.55|8017.55|0
1653914990000|2022-05-30 12:49:50|8017.36|8017.36|8016.84|8016.84|8017.41|8017.41|8016.84|8016.84|0
1653915000000|2022-05-30 12:50:00|8016.86|8016.86|8017.14|8017.14|8017.14|8017.14|8016.82|8016.82|0
1653915010000|2022-05-30 12:50:10|8017.16|8017.16|8017.16|8017.16|8017.16|8017.16|8017.16|8017.16|0
1653915030000|2022-05-30 12:50:30|8016.88|8016.88|8016.88|8016.88|8016.88|8016.88|8016.88|8016.88|0
1653915040000|2022-05-30 12:50:40|8016.59|8016.59|8016.59|8016.59|8016.59|8016.59|8016.59|8016.59|0
1653915050000|2022-05-30 12:50:50|8016.88|8016.88|8016.79|8016.79|8016.88|8016.88|8016.79|8016.79|0
1653915080000|2022-05-30 12:51:20|8017.92|8017.92|8016.79|8016.79|8017.92|8017.92|8016.79|8016.79|0
1653915090000|2022-05-30 12:51:30|8016.82|8016.82|8015.97|8015.97|8016.82|8016.82|8015.97|8015.97|0
1653915100000|2022-05-30 12:51:40|8014.84|8014.84|8013.71|8013.71|8014.84|8014.84|8013.71|8013.71|0
1653915120000|2022-05-30 12:52:00|8013.72|8013.72|8013.72|8013.72|8013.72|8013.72|8013.72|8013.72|0
1653915130000|2022-05-30 12:52:10|8013.68|8013.68|8013.68|8013.68|8013.68|8013.68|8013.68|8013.68|0
1653915140000|2022-05-30 12:52:20|8013.72|8013.72|8013.68|8013.68|8013.72|8013.72|8013.68|8013.68|0
1653915150000|2022-05-30 12:52:30|8013.97|8013.97|8014|8014|8014|8014|8013.97|8013.97|0
1653915170000|2022-05-30 12:52:50|8014.06|8014.06|8014.11|8014.11|8014.12|8014.12|8014.06|8014.06|0
1653915180000|2022-05-30 12:53:00|8014.39|8014.39|8014.39|8014.39|8014.39|8014.39|8014.39|8014.39|0
1653915190000|2022-05-30 12:53:10|8013.83|8013.83|8012.7|8012.7|8013.83|8013.83|8012.7|8012.7|0
1653915210000|2022-05-30 12:53:30|8012.41|8012.41|8012.41|8012.41|8012.41|8012.41|8012.41|8012.41|0
1653915230000|2022-05-30 12:53:50|8013.83|8013.83|8014.11|8014.11|8014.11|8014.11|8013.83|8013.83|0
1653915250000|2022-05-30 12:54:10|8014.07|8014.07|8012.66|8012.66|8014.07|8014.07|8012.66|8012.66|0
1653915260000|2022-05-30 12:54:20|8012.09|8012.09|8013.5|8013.5|8013.5|8013.5|8012.09|8012.09|0
1653915270000|2022-05-30 12:54:30|8013.57|8013.57|8013.55|8013.55|8013.57|8013.57|8013.55|8013.55|0
1653915290000|2022-05-30 12:54:50|8013.83|8013.83|8013.83|8013.83|8013.83|8013.83|8013.83|8013.83|0
1653915300000|2022-05-30 12:55:00|8013.79|8013.79|8013.79|8013.79|8013.79|8013.79|8013.79|8013.79|0
1653915310000|2022-05-30 12:55:10|8013.8|8013.8|8014.95|8014.95|8014.95|8014.95|8013.78|8013.78|0
1653915360000|2022-05-30 12:56:00|8014.89|8014.89|8014.87|8014.87|8014.89|8014.89|8014.87|8014.87|0
1653915370000|2022-05-30 12:56:10|8016|8016|8014.87|8014.87|8016|8016|8014.87|8014.87|0
1653915380000|2022-05-30 12:56:20|8016|8016|8014.9|8014.9|8016|8016|8014.87|8014.87|0
1653915390000|2022-05-30 12:56:30|8014.62|8014.62|8014.34|8014.34|8014.9|8014.9|8014.34|8014.34|0
1653915400000|2022-05-30 12:56:40|8015.19|8015.19|8015.47|8015.47|8015.47|8015.47|8015.19|8015.19|0
1653915420000|2022-05-30 12:57:00|8015.36|8015.36|8015.36|8015.36|8015.36|8015.36|8015.36|8015.36|0
1653915430000|2022-05-30 12:57:10|8014.8|8014.8|8015.08|8015.08|8015.08|8015.08|8014.8|8014.8|0
1653915460000|2022-05-30 12:57:40|8016.21|8016.21|8015.08|8015.08|8016.21|8016.21|8015.08|8015.08|0
1653915470000|2022-05-30 12:57:50|8015.65|8015.65|8015.36|8015.36|8015.65|8015.65|8015.36|8015.36|0
1653915480000|2022-05-30 12:58:00|8016.49|8016.49|8016.41|8016.41|8016.49|8016.49|8016.41|8016.41|0
1653915500000|2022-05-30 12:58:20|8016.98|8016.98|8015.81|8015.81|8016.98|8016.98|8014.68|8014.68|0
1653915510000|2022-05-30 12:58:30|8015.78|8015.78|8015.76|8015.76|8015.78|8015.78|8015.76|8015.76|0
1653915520000|2022-05-30 12:58:40|8013.51|8013.51|8012.38|8012.38|8013.51|8013.51|8012.38|8012.38|0
1653915530000|2022-05-30 12:58:50|8012.35|8012.35|8012.35|8012.35|8012.35|8012.35|8012.35|8012.35|0
1653915540000|2022-05-30 12:59:00|8012.07|8012.07|8012.29|8012.29|8012.35|8012.35|8012.07|8012.07|0
1653915560000|2022-05-30 12:59:20|8011.44|8011.44|8011.67|8011.67|8011.73|8011.73|8011.44|8011.44|0
1653915570000|2022-05-30 12:59:30|8011.66|8011.66|8011.66|8011.66|8011.66|8011.66|8011.66|8011.66|0
1653915580000|2022-05-30 12:59:40|8011.7|8011.7|8012.77|8012.77|8012.77|8012.77|8011.64|8011.64|0
1653915600000|2022-05-30 13:00:00|8014.75|8014.75|8015.03|8015.03|8015.03|8015.03|8014.75|8014.75|0
1653915610000|2022-05-30 13:00:10|8015.1|8015.1|8015.14|8015.14|8015.14|8015.14|8015.1|8015.1|0
1653915620000|2022-05-30 13:00:20|8015.42|8015.42|8015.71|8015.71|8015.71|8015.71|8015.42|8015.42|0
1653915630000|2022-05-30 13:00:30|8015.69|8015.69|8015.69|8015.69|8015.69|8015.69|8015.69|8015.69|0
1653915640000|2022-05-30 13:00:40|8015.98|8015.98|8015.98|8015.98|8015.98|8015.98|8015.98|8015.98|0
1653915650000|2022-05-30 13:00:50|8015.95|8015.95|8016.23|8016.23|8016.23|8016.23|8015.95|8015.95|0
1653915660000|2022-05-30 13:01:00|8015.67|8015.67|8016.23|8016.23|8016.23|8016.23|8015.67|8015.67|0
1653915670000|2022-05-30 13:01:10|8016.8|8016.8|8016.78|8016.78|8017.63|8017.63|8016.5|8016.5|0
1653915680000|2022-05-30 13:01:20|8016.76|8016.76|8015.62|8015.62|8016.76|8016.76|8015.06|8015.06|0
1653915690000|2022-05-30 13:01:30|8015.91|8015.91|8016.16|8016.16|8016.19|8016.19|8015.91|8015.91|0
1653915700000|2022-05-30 13:01:40|8015.88|8015.88|8016.73|8016.73|8016.73|8016.73|8015.88|8015.88|0
1653915710000|2022-05-30 13:01:50|8016.16|8016.16|8016.16|8016.16|8016.16|8016.16|8016.16|8016.16|0
1653915720000|2022-05-30 13:02:00|8015.6|8015.6|8012.2|8012.2|8015.6|8015.6|8012.2|8012.2|0
1653915730000|2022-05-30 13:02:10|8012.49|8012.49|8015.03|8015.03|8015.03|8015.03|8012.49|8012.49|0
1653915740000|2022-05-30 13:02:20|8014.75|8014.75|8014.45|8014.45|8014.75|8014.75|8014.45|8014.45|0
1653915750000|2022-05-30 13:02:30|8014.43|8014.43|8014.25|8014.25|8014.54|8014.54|8014.25|8014.25|0
1653915760000|2022-05-30 13:02:40|8014.26|8014.26|8015.7|8015.7|8015.7|8015.7|8014.25|8014.25|0
1653915770000|2022-05-30 13:02:50|8015.13|8015.13|8013.15|8013.15|8015.13|8015.13|8013.15|8013.15|0
1653915800000|2022-05-30 13:03:20|8012.87|8012.87|8012.87|8012.87|8012.87|8012.87|8012.87|8012.87|0
1653915820000|2022-05-30 13:03:40|8013.44|8013.44|8014.85|8014.85|8014.85|8014.85|8012.87|8012.87|0
1653915830000|2022-05-30 13:03:50|8015.13|8015.13|8015.13|8015.13|8015.13|8015.13|8015.13|8015.13|0
1653915840000|2022-05-30 13:04:00|8015.17|8015.17|8015.17|8015.17|8015.17|8015.17|8015.13|8015.13|0
1653915850000|2022-05-30 13:04:10|8015.1|8015.1|8015.1|8015.1|8015.1|8015.1|8015.1|8015.1|0
1653915860000|2022-05-30 13:04:20|8014.82|8014.82|8014.88|8014.88|8014.88|8014.88|8014.81|8014.81|0
1653915890000|2022-05-30 13:04:50|8014.85|8014.85|8015.13|8015.13|8015.13|8015.13|8014.85|8014.85|0
1653915900000|2022-05-30 13:05:00|8015.7|8015.7|8015.7|8015.7|8015.7|8015.7|8015.7|8015.7|0
1653915930000|2022-05-30 13:05:30|8016.83|8016.83|8020.66|8020.66|8020.66|8020.66|8016.83|8016.83|0
1653915940000|2022-05-30 13:05:40|8021.79|8021.79|8021.79|8021.79|8021.79|8021.79|8021.79|8021.79|0
1653915960000|2022-05-30 13:06:00|8021.8|8021.8|8021.8|8021.8|8021.8|8021.8|8021.8|8021.8|0
1653915970000|2022-05-30 13:06:10|8021.52|8021.52|8020.95|8020.95|8021.52|8021.52|8020.95|8020.95|0
1653915980000|2022-05-30 13:06:20|8019.83|8019.83|8019.83|8019.83|8019.83|8019.83|8019.83|8019.83|0
1653915990000|2022-05-30 13:06:30|8018.98|8018.98|8018.98|8018.98|8018.98|8018.98|8018.98|8018.98|0
1653916000000|2022-05-30 13:06:40|8018.93|8018.93|8018.93|8018.93|8018.93|8018.93|8018.93|8018.93|0
1653916010000|2022-05-30 13:06:50|8018.65|8018.65|8018.71|8018.71|8018.71|8018.71|8018.65|8018.65|0
1653916020000|2022-05-30 13:07:00|8018.64|8018.64|8018.64|8018.64|8018.64|8018.64|8018.64|8018.64|0
1653916030000|2022-05-30 13:07:10|8018.92|8018.92|8018.95|8018.95|8018.95|8018.95|8018.92|8018.92|0
1653916040000|2022-05-30 13:07:20|8018.67|8018.67|8018.67|8018.67|8018.67|8018.67|8018.67|8018.67|0
1653916050000|2022-05-30 13:07:30|8018.1|8018.1|8018.1|8018.1|8018.1|8018.1|8018.1|8018.1|0
1653916070000|2022-05-30 13:07:50|8020.08|8020.08|8020.08|8020.08|8020.08|8020.08|8020.08|8020.08|0
1653916080000|2022-05-30 13:08:00|8021.5|8021.5|8021.5|8021.5|8021.5|8021.5|8021.5|8021.5|0
1653916120000|2022-05-30 13:08:40|8022.62|8022.62|8022.62|8022.62|8022.62|8022.62|8022.62|8022.62|0
1653916130000|2022-05-30 13:08:50|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|0
1653916140000|2022-05-30 13:09:00|8020.93|8020.93|8021.5|8021.5|8021.5|8021.5|8020.93|8020.93|0
1653916190000|2022-05-30 13:09:50|8023.75|8023.75|8023.75|8023.75|8023.75|8023.75|8023.75|8023.75|0
1653916210000|2022-05-30 13:10:10|8024.32|8024.32|8024.32|8024.32|8024.32|8024.32|8024.32|8024.32|0
1653916220000|2022-05-30 13:10:20|8024.6|8024.6|8025.68|8025.68|8025.73|8025.73|8024.6|8024.6|0
1653916240000|2022-05-30 13:10:40|8025.4|8025.4|8025.4|8025.4|8025.4|8025.4|8025.4|8025.4|0
1653916250000|2022-05-30 13:10:50|8025.44|8025.44|8022.04|8022.04|8025.44|8025.44|8022.04|8022.04|0
1653916260000|2022-05-30 13:11:00|8021.76|8021.76|8021.76|8021.76|8021.76|8021.76|8021.76|8021.76|0
1653916270000|2022-05-30 13:11:10|8022.33|8022.33|8022.33|8022.33|8022.33|8022.33|8022.33|8022.33|0
1653916290000|2022-05-30 13:11:30|8022.3|8022.3|8022.3|8022.3|8022.3|8022.3|8022.3|8022.3|0
1653916300000|2022-05-30 13:11:40|8022.29|8022.29|8022.32|8022.32|8022.32|8022.32|8022.22|8022.22|0
1653916310000|2022-05-30 13:11:50|8022.29|8022.29|8022.25|8022.25|8022.29|8022.29|8022.25|8022.25|0
1653916320000|2022-05-30 13:12:00|8021.12|8021.12|8021.12|8021.12|8021.12|8021.12|8021.09|8021.09|0
1653916340000|2022-05-30 13:12:20|8019.99|8019.99|8019.92|8019.92|8019.99|8019.99|8019.92|8019.92|0
1653916350000|2022-05-30 13:12:30|8019.96|8019.96|8019.99|8019.99|8019.99|8019.99|8019.96|8019.96|0
1653916360000|2022-05-30 13:12:40|8020.02|8020.02|8020.02|8020.02|8020.02|8020.02|8020.02|8020.02|0
1653916370000|2022-05-30 13:12:50|8019.99|8019.99|8018.86|8018.86|8019.99|8019.99|8018.86|8018.86|0
1653916380000|2022-05-30 13:13:00|8019.99|8019.99|8020.27|8020.27|8020.27|8020.27|8019.99|8019.99|0
1653916390000|2022-05-30 13:13:10|8020.26|8020.26|8020.26|8020.26|8020.26|8020.26|8020.26|8020.26|0
1653916410000|2022-05-30 13:13:30|8019.98|8019.98|8019.98|8019.98|8019.98|8019.98|8019.98|8019.98|0
1653916420000|2022-05-30 13:13:40|8020.01|8020.01|8020.01|8020.01|8020.01|8020.01|8020.01|8020.01|0
1653916430000|2022-05-30 13:13:50|8019.44|8019.44|8018.31|8018.31|8019.44|8019.44|8018.31|8018.31|0
1653916440000|2022-05-30 13:14:00|8018.3|8018.3|8016.59|8016.59|8018.3|8018.3|8016.59|8016.59|0
1653916450000|2022-05-30 13:14:10|8016.58|8016.58|8016.58|8016.58|8016.58|8016.58|8016.58|8016.58|0
1653916460000|2022-05-30 13:14:20|8016.3|8016.3|8015.03|8015.03|8016.3|8016.3|8015.03|8015.03|0
1653916470000|2022-05-30 13:14:30|8015|8015|8016.39|8016.39|8016.39|8016.39|8015|8015|0
1653916480000|2022-05-30 13:14:40|8016.11|8016.11|8016.39|8016.39|8016.39|8016.39|8016.11|8016.11|0
1653916490000|2022-05-30 13:14:50|8015.83|8015.83|8015.76|8015.76|8015.83|8015.83|8015.76|8015.76|0
1653916500000|2022-05-30 13:15:00|8016.04|8016.04|8016.04|8016.04|8016.04|8016.04|8016.04|8016.04|0
1653916510000|2022-05-30 13:15:10|8016.33|8016.33|8016.33|8016.33|8016.33|8016.33|8016.33|8016.33|0
1653916520000|2022-05-30 13:15:20|8016.02|8016.02|8014.3|8014.3|8016.31|8016.31|8014.3|8014.3|0
1653916570000|2022-05-30 13:16:10|8013.17|8013.17|8013.17|8013.17|8013.17|8013.17|8013.17|8013.17|0
1653916580000|2022-05-30 13:16:20|8013.14|8013.14|8013.43|8013.43|8013.43|8013.43|8013.14|8013.14|0
1653916590000|2022-05-30 13:16:30|8014.55|8014.55|8014.55|8014.55|8014.55|8014.55|8014.55|8014.55|0
1653916610000|2022-05-30 13:16:50|8014.51|8014.51|8014.8|8014.8|8014.8|8014.8|8014.51|8014.51|0
1653916620000|2022-05-30 13:17:00|8014.52|8014.52|8014.23|8014.23|8014.52|8014.52|8013.95|8013.95|0
1653916630000|2022-05-30 13:17:10|8014.22|8014.22|8014.21|8014.21|8014.22|8014.22|8014.21|8014.21|0
1653916640000|2022-05-30 13:17:20|8014.22|8014.22|8014.22|8014.22|8014.22|8014.22|8014.22|8014.22|0
1653916650000|2022-05-30 13:17:30|8014.21|8014.21|8012.5|8012.5|8015.61|8015.61|8012.22|8012.22|0
1653916660000|2022-05-30 13:17:40|8012.49|8012.49|8012.49|8012.49|8012.49|8012.49|8012.49|8012.49|0
1653916670000|2022-05-30 13:17:50|8012.43|8012.43|8012.43|8012.43|8012.43|8012.43|8012.43|8012.43|0
1653916700000|2022-05-30 13:18:20|8012.15|8012.15|8012.43|8012.43|8012.43|8012.43|8012.15|8012.15|0
1653916710000|2022-05-30 13:18:30|8012.71|8012.71|8012.71|8012.71|8012.71|8012.71|8012.71|8012.71|0
1653916720000|2022-05-30 13:18:40|8012.73|8012.73|8013.86|8013.86|8013.86|8013.86|8012.73|8012.73|0
1653916740000|2022-05-30 13:19:00|8013.87|8013.87|8013.58|8013.58|8013.87|8013.87|8013.58|8013.58|0
1653916750000|2022-05-30 13:19:10|8013.87|8013.87|8013.87|8013.87|8013.87|8013.87|8013.87|8013.87|0
1653916760000|2022-05-30 13:19:20|8013.58|8013.58|8013.58|8013.58|8013.58|8013.58|8013.58|8013.58|0
1653916780000|2022-05-30 13:19:40|8013.02|8013.02|8013.02|8013.02|8013.04|8013.04|8013.02|8013.02|0
1653916840000|2022-05-30 13:20:40|8013.04|8013.04|8013.04|8013.04|8013.04|8013.04|8013.04|8013.04|0
1653916870000|2022-05-30 13:21:10|8013.33|8013.33|8013.33|8013.33|8013.33|8013.33|8013.33|8013.33|0
1653916880000|2022-05-30 13:21:20|8013.04|8013.04|8013.04|8013.04|8013.04|8013.04|8013.04|8013.04|0
1653916890000|2022-05-30 13:21:30|8013.33|8013.33|8013.34|8013.34|8013.62|8013.62|8013.33|8013.33|0
1653916900000|2022-05-30 13:21:40|8013.35|8013.35|8013.35|8013.35|8013.35|8013.35|8013.35|8013.35|0
1653916910000|2022-05-30 13:21:50|8013.64|8013.64|8013.64|8013.64|8013.64|8013.64|8013.64|8013.64|0
1653916920000|2022-05-30 13:22:00|8013.65|8013.65|8013.13|8013.13|8013.7|8013.7|8013.13|8013.13|0
1653916960000|2022-05-30 13:22:40|8015.11|8015.11|8016.24|8016.24|8016.24|8016.24|8015.11|8015.11|0
1653916970000|2022-05-30 13:22:50|8016.52|8016.52|8016.52|8016.52|8016.52|8016.52|8016.52|8016.52|0
1653916980000|2022-05-30 13:23:00|8016.24|8016.24|8015.67|8015.67|8016.24|8016.24|8015.67|8015.67|0
1653917000000|2022-05-30 13:23:20|8015.96|8015.96|8017.09|8017.09|8017.09|8017.09|8015.96|8015.96|0
1653917010000|2022-05-30 13:23:30|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|0
1653917030000|2022-05-30 13:23:50|8017.44|8017.44|8016.87|8016.87|8017.44|8017.44|8016.87|8016.87|0
1653917050000|2022-05-30 13:24:10|8016.9|8016.9|8016.9|8016.9|8016.9|8016.9|8016.9|8016.9|0
1653917060000|2022-05-30 13:24:20|8016.89|8016.89|8016.89|8016.89|8016.89|8016.89|8016.89|8016.89|0
1653917070000|2022-05-30 13:24:30|8015.19|8015.19|8014.91|8014.91|8015.19|8015.19|8014.91|8014.91|0
1653917080000|2022-05-30 13:24:40|8015.19|8015.19|8014.91|8014.91|8015.19|8015.19|8014.91|8014.91|0
1653917100000|2022-05-30 13:25:00|8014.34|8014.34|8014.34|8014.34|8014.34|8014.34|8014.34|8014.34|0
1653917110000|2022-05-30 13:25:10|8013.21|8013.21|8011.97|8011.97|8013.21|8013.21|8011.97|8011.97|0
1653917120000|2022-05-30 13:25:20|8011.94|8011.94|8011.05|8011.05|8011.97|8011.97|8011.05|8011.05|0
1653917130000|2022-05-30 13:25:30|8011.33|8011.33|8011.61|8011.61|8011.61|8011.61|8011.33|8011.33|0
1653917140000|2022-05-30 13:25:40|8011.33|8011.33|8011.58|8011.58|8011.58|8011.58|8011.29|8011.29|0
1653917150000|2022-05-30 13:25:50|8011.59|8011.59|8011.59|8011.59|8011.59|8011.59|8011.59|8011.59|0
1653917200000|2022-05-30 13:26:40|8010.46|8010.46|8009.05|8009.05|8010.46|8010.46|8009.05|8009.05|0
1653917210000|2022-05-30 13:26:50|8008.77|8008.77|8007.92|8007.92|8008.77|8008.77|8007.92|8007.92|0
1653917220000|2022-05-30 13:27:00|8007.89|8007.89|8007.89|8007.89|8007.89|8007.89|8007.89|8007.89|0
1653917230000|2022-05-30 13:27:10|8007.61|8007.61|8007.04|8007.04|8007.61|8007.61|8007.04|8007.04|0
1653917240000|2022-05-30 13:27:20|8007.61|8007.61|8007.61|8007.61|8007.61|8007.61|8007.61|8007.61|0
1653917260000|2022-05-30 13:27:40|8007.58|8007.58|8007.58|8007.58|8007.58|8007.58|8007.01|8007.01|0
1653917270000|2022-05-30 13:27:50|8007.86|8007.86|8007.86|8007.86|8007.86|8007.86|8007.86|8007.86|0
1653917290000|2022-05-30 13:28:10|8007.82|8007.82|8007.82|8007.82|8007.82|8007.82|8007.82|8007.82|0
1653917310000|2022-05-30 13:28:30|8007.88|8007.88|8007.84|8007.84|8007.88|8007.88|8007.84|8007.84|0
1653917320000|2022-05-30 13:28:40|8007.91|8007.91|8007.89|8007.89|8007.91|8007.91|8007.89|8007.89|0
1653917330000|2022-05-30 13:28:50|8007.33|8007.33|8005.91|8005.91|8007.33|8007.33|8005.91|8005.91|0
1653917340000|2022-05-30 13:29:00|8005.06|8005.06|8005.32|8005.32|8005.32|8005.32|8005.04|8005.04|0
1653917350000|2022-05-30 13:29:10|8005.28|8005.28|8005.28|8005.28|8005.28|8005.28|8005.28|8005.28|0
1653917390000|2022-05-30 13:29:50|8005.29|8005.29|8005.29|8005.29|8005.29|8005.29|8005.29|8005.29|0
1653917400000|2022-05-30 13:30:00|8005.86|8005.86|8005.86|8005.86|8005.86|8005.86|8005.86|8005.86|0
1653917410000|2022-05-30 13:30:10|8005.87|8005.87|8005.87|8005.87|8005.87|8005.87|8005.87|8005.87|0
1653917420000|2022-05-30 13:30:20|8006.44|8006.44|8008.42|8008.42|8008.42|8008.42|8006.44|8006.44|0
1653917440000|2022-05-30 13:30:40|8007.57|8007.57|8008.13|8008.13|8008.13|8008.13|8007.57|8007.57|0
1653917460000|2022-05-30 13:31:00|8009.26|8009.26|8009.26|8009.26|8009.26|8009.26|8009.26|8009.26|0
1653917470000|2022-05-30 13:31:10|8008.13|8008.13|8008.13|8008.13|8008.13|8008.13|8008.13|8008.13|0
1653917480000|2022-05-30 13:31:20|8008.98|8008.98|8011.85|8011.85|8011.85|8011.85|8008.98|8008.98|0
1653917490000|2022-05-30 13:31:30|8011.89|8011.89|8011.89|8011.89|8011.89|8011.89|8011.89|8011.89|0
1653917500000|2022-05-30 13:31:40|8012.45|8012.45|8012.45|8012.45|8012.45|8012.45|8012.45|8012.45|0
1653917510000|2022-05-30 13:31:50|8012.48|8012.48|8012.48|8012.48|8012.48|8012.48|8012.48|8012.48|0
1653917520000|2022-05-30 13:32:00|8013.61|8013.61|8013.34|8013.34|8013.62|8013.62|8013.34|8013.34|0
1653917530000|2022-05-30 13:32:10|8013.32|8013.32|8013.3|8013.3|8013.61|8013.61|8013.3|8013.3|0
1653917550000|2022-05-30 13:32:30|8013.87|8013.87|8013.37|8013.37|8013.97|8013.97|8013.37|8013.37|0
1653917560000|2022-05-30 13:32:40|8013.65|8013.65|8012.32|8012.32|8013.68|8013.68|8012.32|8012.32|0
1653917580000|2022-05-30 13:33:00|8012.34|8012.34|8014.32|8014.32|8014.32|8014.32|8012.34|8012.34|0
1653917590000|2022-05-30 13:33:10|8013.18|8013.18|8013.47|8013.47|8013.47|8013.47|8013.18|8013.18|0
1653917600000|2022-05-30 13:33:20|8013.18|8013.18|8013.75|8013.75|8013.75|8013.75|8013.18|8013.18|0
1653917610000|2022-05-30 13:33:30|8013.18|8013.18|8010.97|8010.97|8013.18|8013.18|8010.97|8010.97|0
1653917620000|2022-05-30 13:33:40|8012.1|8012.1|8012.1|8012.1|8012.1|8012.1|8010.68|8010.68|0
1653917630000|2022-05-30 13:33:50|8013.22|8013.22|8013.22|8013.22|8013.22|8013.22|8013.22|8013.22|0
1653917640000|2022-05-30 13:34:00|8013.18|8013.18|8012.04|8012.04|8013.18|8013.18|8012.04|8012.04|0
1653917650000|2022-05-30 13:34:10|8012.05|8012.05|8012.32|8012.32|8012.32|8012.32|8012.04|8012.04|0
1653917660000|2022-05-30 13:34:20|8012.33|8012.33|8012.93|8012.93|8012.93|8012.93|8012.33|8012.33|0
1653917690000|2022-05-30 13:34:50|8011.8|8011.8|8010.67|8010.67|8011.8|8011.8|8010.67|8010.67|0
1653917700000|2022-05-30 13:35:00|8010.95|8010.95|8012.35|8012.35|8012.36|8012.36|8010.95|8010.95|0
1653917710000|2022-05-30 13:35:10|8012.37|8012.37|8011.83|8011.83|8012.37|8012.37|8011.8|8011.8|0
1653917730000|2022-05-30 13:35:30|8011.55|8011.55|8011.55|8011.55|8011.55|8011.55|8011.55|8011.55|0
1653917740000|2022-05-30 13:35:40|8010.98|8010.98|8009.85|8009.85|8010.98|8010.98|8009.85|8009.85|0
1653917750000|2022-05-30 13:35:50|8008.15|8008.15|8006.41|8006.41|8008.15|8008.15|8006.41|8006.41|0
1653917760000|2022-05-30 13:36:00|8006.12|8006.12|8005.8|8005.8|8006.12|8006.12|8005.8|8005.8|0
1653917770000|2022-05-30 13:36:10|8004.67|8004.67|8004.62|8004.62|8004.67|8004.67|8004.1|8004.1|0
1653917780000|2022-05-30 13:36:20|8005.18|8005.18|8005.18|8005.18|8005.18|8005.18|8005.18|8005.18|0
1653917790000|2022-05-30 13:36:30|8005.15|8005.15|8004.79|8004.79|8005.15|8005.15|8004.52|8004.52|0
1653917800000|2022-05-30 13:36:40|8003.67|8003.67|8003.67|8003.67|8003.67|8003.67|8003.67|8003.67|0
1653917810000|2022-05-30 13:36:50|8003.1|8003.1|8003.1|8003.1|8003.1|8003.1|8003.06|8003.06|0
1653917820000|2022-05-30 13:37:00|8002.25|8002.25|8003.38|8003.38|8003.38|8003.38|8002.25|8002.25|0
1653917830000|2022-05-30 13:37:10|8003.33|8003.33|8003.31|8003.31|8003.33|8003.33|8003.31|8003.31|0
1653917840000|2022-05-30 13:37:20|8003.03|8003.03|8001.61|8001.61|8003.03|8003.03|8001.33|8001.33|0
1653917860000|2022-05-30 13:37:40|8001.57|8001.57|7998.44|7998.44|8001.57|8001.57|7998.44|7998.44|0
1653917870000|2022-05-30 13:37:50|7998.46|7998.46|7998.53|7998.53|7998.53|7998.53|7998.46|7998.46|0
1653917880000|2022-05-30 13:38:00|7998.56|7998.56|8001.95|8001.95|8002.23|8002.23|7998.56|7998.56|0
1653917890000|2022-05-30 13:38:10|8000.82|8000.82|8000.82|8000.82|8000.82|8000.82|8000.82|8000.82|0
1653917900000|2022-05-30 13:38:20|8002.23|8002.23|8002.23|8002.23|8002.23|8002.23|8002.23|8002.23|0
1653917910000|2022-05-30 13:38:30|8003.36|8003.36|8003.65|8003.65|8003.65|8003.65|8003.36|8003.36|0
1653917940000|2022-05-30 13:39:00|8005.06|8005.06|8005.34|8005.34|8005.34|8005.34|8005.06|8005.06|0
1653917950000|2022-05-30 13:39:10|8005.06|8005.06|8003.36|8003.36|8005.06|8005.06|8003.08|8003.08|0
1653917960000|2022-05-30 13:39:20|8003.65|8003.65|8003.97|8003.97|8003.97|8003.97|8003.65|8003.65|0
1653917970000|2022-05-30 13:39:30|8004.01|8004.01|8005.15|8005.15|8005.19|8005.19|8004.01|8004.01|0
1653917980000|2022-05-30 13:39:40|8006|8006|8005.72|8005.72|8006|8006|8005.72|8005.72|0
1653917990000|2022-05-30 13:39:50|8005.73|8005.73|8006.86|8006.86|8006.86|8006.86|8005.73|8005.73|0
1653918000000|2022-05-30 13:40:00|8005.73|8005.73|8005.73|8005.73|8005.73|8005.73|8005.73|8005.73|0
1653918010000|2022-05-30 13:40:10|8004.6|8004.6|8004.6|8004.6|8004.6|8004.6|8004.6|8004.6|0
1653918020000|2022-05-30 13:40:20|8004.04|8004.04|8004.59|8004.59|8004.6|8004.6|8004.04|8004.04|0
1653918030000|2022-05-30 13:40:30|8004.56|8004.56|8004.57|8004.57|8004.57|8004.57|8004.54|8004.54|0
1653918040000|2022-05-30 13:40:40|8007.11|8007.11|8007.11|8007.11|8007.11|8007.11|8007.11|8007.11|0
1653918050000|2022-05-30 13:40:50|8007.1|8007.1|8007.16|8007.16|8007.16|8007.16|8007.1|8007.1|0
1653918060000|2022-05-30 13:41:00|8006.88|8006.88|8006.86|8006.86|8006.88|8006.88|8006.86|8006.86|0
1653918070000|2022-05-30 13:41:10|8007.99|8007.99|8008.05|8008.05|8008.05|8008.05|8007.99|8007.99|0
1653918080000|2022-05-30 13:41:20|8008.02|8008.02|8008.03|8008.03|8008.03|8008.03|8008.02|8008.02|0
1653918090000|2022-05-30 13:41:30|8008.1|8008.1|8009.19|8009.19|8009.19|8009.19|8008.07|8008.07|0
1653918100000|2022-05-30 13:41:40|8009.76|8009.76|8009.87|8009.87|8009.87|8009.87|8009.76|8009.76|0
1653918110000|2022-05-30 13:41:50|8009.83|8009.83|8010.19|8010.19|8010.19|8010.19|8009.83|8009.83|0
1653918120000|2022-05-30 13:42:00|8011.31|8011.31|8012.97|8012.97|8012.97|8012.97|8011.27|8011.27|0
1653918130000|2022-05-30 13:42:10|8012.68|8012.68|8013.53|8013.53|8013.53|8013.53|8012.68|8012.68|0
1653918140000|2022-05-30 13:42:20|8015.79|8015.79|8015.81|8015.81|8015.81|8015.81|8015.79|8015.79|0
1653918150000|2022-05-30 13:42:30|8016.09|8016.09|8016.09|8016.09|8016.09|8016.09|8016.09|8016.09|0
1653918170000|2022-05-30 13:42:50|8016.13|8016.13|8016.2|8016.2|8016.2|8016.2|8016.13|8016.13|0
1653918180000|2022-05-30 13:43:00|8016.24|8016.24|8015.1|8015.1|8016.24|8016.24|8015.1|8015.1|0
1653918190000|2022-05-30 13:43:10|8015.67|8015.67|8015.95|8015.95|8015.95|8015.95|8015.67|8015.67|0
1653918200000|2022-05-30 13:43:20|8015.67|8015.67|8015.38|8015.38|8015.67|8015.67|8015.38|8015.38|0
1653918210000|2022-05-30 13:43:30|8016.51|8016.51|8016.51|8016.51|8016.51|8016.51|8016.51|8016.51|0
1653918220000|2022-05-30 13:43:40|8017.64|8017.64|8017.43|8017.43|8017.71|8017.71|8017.43|8017.43|0
1653918230000|2022-05-30 13:43:50|8017.71|8017.71|8017.67|8017.67|8017.75|8017.75|8017.67|8017.67|0
1653918240000|2022-05-30 13:44:00|8017.71|8017.71|8017.71|8017.71|8017.71|8017.71|8017.71|8017.71|0
1653918260000|2022-05-30 13:44:20|8017.99|8017.99|8019.14|8019.14|8019.43|8019.43|8017.99|8017.99|0
1653918270000|2022-05-30 13:44:30|8019.18|8019.18|8019.21|8019.21|8019.21|8019.21|8019.18|8019.18|0
1653918280000|2022-05-30 13:44:40|8019.22|8019.22|8018.94|8018.94|8019.22|8019.22|8018.94|8018.94|0
1653918300000|2022-05-30 13:45:00|8018.65|8018.65|8018.37|8018.37|8018.65|8018.65|8018.07|8018.07|0
1653918310000|2022-05-30 13:45:10|8018.39|8018.39|8018.42|8018.42|8018.42|8018.42|8018.39|8018.39|0
1653918320000|2022-05-30 13:45:20|8018.99|8018.99|8020.4|8020.4|8020.4|8020.4|8018.99|8018.99|0
1653918330000|2022-05-30 13:45:30|8019.84|8019.84|8019.84|8019.84|8019.84|8019.84|8019.84|8019.84|0
1653918340000|2022-05-30 13:45:40|8020.69|8020.69|8020.12|8020.12|8020.69|8020.69|8020.12|8020.12|0
1653918350000|2022-05-30 13:45:50|8019.84|8019.84|8019.84|8019.84|8019.84|8019.84|8019.84|8019.84|0
1653918360000|2022-05-30 13:46:00|8019.55|8019.55|8019.55|8019.55|8019.55|8019.55|8019.55|8019.55|0
1653918390000|2022-05-30 13:46:30|8019.52|8019.52|8019.77|8019.77|8019.77|8019.77|8019.48|8019.48|0
1653918400000|2022-05-30 13:46:40|8020.05|8020.05|8020.05|8020.05|8020.05|8020.05|8020.05|8020.05|0
1653918420000|2022-05-30 13:47:00|8020.33|8020.33|8020.25|8020.25|8020.33|8020.33|8020.25|8020.25|0
1653918430000|2022-05-30 13:47:10|8020.29|8020.29|8020.29|8020.29|8020.29|8020.29|8020.29|8020.29|0
1653918440000|2022-05-30 13:47:20|8020.3|8020.3|8020.3|8020.3|8020.3|8020.3|8020.3|8020.3|0
1653918450000|2022-05-30 13:47:30|8021.43|8021.43|8022.82|8022.82|8022.82|8022.82|8021.43|8021.43|0
1653918460000|2022-05-30 13:47:40|8022.78|8022.78|8022.78|8022.78|8022.78|8022.78|8022.78|8022.78|0
1653918480000|2022-05-30 13:48:00|8023.63|8023.63|8019.62|8019.62|8023.91|8023.91|8019.33|8019.33|0
1653918490000|2022-05-30 13:48:10|8019.33|8019.33|8019.33|8019.33|8019.4|8019.4|8019.33|8019.33|0
1653918500000|2022-05-30 13:48:20|8018.77|8018.77|8018.73|8018.73|8019.01|8019.01|8018.73|8018.73|0
1653918510000|2022-05-30 13:48:30|8018.45|8018.45|8018.73|8018.73|8018.73|8018.73|8018.45|8018.45|0
1653918520000|2022-05-30 13:48:40|8018.77|8018.77|8020.18|8020.18|8020.18|8020.18|8018.77|8018.77|0
1653918540000|2022-05-30 13:49:00|8020.46|8020.46|8021.01|8021.01|8021.03|8021.03|8020.46|8020.46|0
1653918550000|2022-05-30 13:49:10|8022.14|8022.14|8022.52|8022.52|8022.52|8022.52|8021.86|8021.86|0
1653918560000|2022-05-30 13:49:20|8022.49|8022.49|8021.04|8021.04|8022.52|8022.52|8021.04|8021.04|0
1653918570000|2022-05-30 13:49:30|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|0
1653918580000|2022-05-30 13:49:40|8020.82|8020.82|8020.82|8020.82|8020.82|8020.82|8020.82|8020.82|0
1653918590000|2022-05-30 13:49:50|8020.75|8020.75|8020.75|8020.75|8020.75|8020.75|8020.75|8020.75|0
1653918600000|2022-05-30 13:50:00|8021.03|8021.03|8021.03|8021.03|8021.03|8021.03|8021.03|8021.03|0
1653918610000|2022-05-30 13:50:10|8020.75|8020.75|8019.63|8019.63|8020.75|8020.75|8019.62|8019.62|0
1653918620000|2022-05-30 13:50:20|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|8020.76|0
1653918640000|2022-05-30 13:50:40|8018.78|8018.78|8018.22|8018.22|8018.78|8018.78|8017.66|8017.66|0
1653918650000|2022-05-30 13:50:50|8019.35|8019.35|8021.07|8021.07|8021.07|8021.07|8019.35|8019.35|0
1653918660000|2022-05-30 13:51:00|8021.09|8021.09|8023.07|8023.07|8023.07|8023.07|8021.09|8021.09|0
1653918670000|2022-05-30 13:51:10|8021.37|8021.37|8019.39|8019.39|8021.37|8021.37|8019.39|8019.39|0
1653918690000|2022-05-30 13:51:30|8019.37|8019.37|8019.66|8019.66|8019.66|8019.66|8019.35|8019.35|0
1653918700000|2022-05-30 13:51:40|8019.94|8019.94|8020.22|8020.22|8020.22|8020.22|8019.94|8019.94|0
1653918710000|2022-05-30 13:51:50|8020.51|8020.51|8018.53|8018.53|8021.64|8021.64|8018.53|8018.53|0
1653918720000|2022-05-30 13:52:00|8018.81|8018.81|8018.76|8018.76|8018.81|8018.81|8018.76|8018.76|0
1653918730000|2022-05-30 13:52:10|8018.78|8018.78|8018.53|8018.53|8018.81|8018.81|8018.53|8018.53|0
1653918740000|2022-05-30 13:52:20|8018.51|8018.51|8016.49|8016.49|8018.53|8018.53|8016.49|8016.49|0
1653918750000|2022-05-30 13:52:30|8016.21|8016.21|8017.87|8017.87|8017.9|8017.9|8016.21|8016.21|0
1653918760000|2022-05-30 13:52:40|8017.88|8017.88|8017.9|8017.9|8017.92|8017.92|8017.88|8017.88|0
1653918770000|2022-05-30 13:52:50|8017.89|8017.89|8017.89|8017.89|8017.89|8017.89|8017.89|8017.89|0
1653918780000|2022-05-30 13:53:00|8017.04|8017.04|8015.33|8015.33|8017.04|8017.04|8015.31|8015.31|0
1653918790000|2022-05-30 13:53:10|8015.29|8015.29|8015|8015|8015.29|8015.29|8015|8015|0
1653918810000|2022-05-30 13:53:30|8015.29|8015.29|8015.57|8015.57|8015.57|8015.57|8015.29|8015.29|0
1653918820000|2022-05-30 13:53:40|8015|8015|8015.11|8015.11|8015.11|8015.11|8015|8015|0
1653918830000|2022-05-30 13:53:50|8015.07|8015.07|8016.19|8016.19|8016.19|8016.19|8015.06|8015.06|0
1653918840000|2022-05-30 13:54:00|8016.16|8016.16|8018.42|8018.42|8018.42|8018.42|8016.16|8016.16|0
1653918850000|2022-05-30 13:54:10|8018.46|8018.46|8016.78|8016.78|8018.48|8018.48|8016.78|8016.78|0
1653918860000|2022-05-30 13:54:20|8016.76|8016.76|8016.76|8016.76|8016.76|8016.76|8016.76|8016.76|0
1653918870000|2022-05-30 13:54:30|8016.47|8016.47|8014.49|8014.49|8016.47|8016.47|8014.49|8014.49|0
1653918890000|2022-05-30 13:54:50|8013.36|8013.36|8013.65|8013.65|8013.65|8013.65|8013.36|8013.36|0
1653918900000|2022-05-30 13:55:00|8013.72|8013.72|8013.43|8013.43|8013.72|8013.72|8013.43|8013.43|0
1653918910000|2022-05-30 13:55:10|8013.15|8013.15|8013.47|8013.47|8013.47|8013.47|8012.02|8012.02|0
1653918930000|2022-05-30 13:55:30|8013.19|8013.19|8012.9|8012.9|8013.19|8013.19|8012.9|8012.9|0
1653918940000|2022-05-30 13:55:40|8013.47|8013.47|8014.6|8014.6|8014.6|8014.6|8013.47|8013.47|0
1653918950000|2022-05-30 13:55:50|8014.53|8014.53|8015.07|8015.07|8015.07|8015.07|8014.53|8014.53|0
1653918960000|2022-05-30 13:56:00|8014.79|8014.79|8014.79|8014.79|8014.79|8014.79|8014.79|8014.79|0
1653918970000|2022-05-30 13:56:10|8015.92|8015.92|8015.92|8015.92|8015.92|8015.92|8015.92|8015.92|0
1653918980000|2022-05-30 13:56:20|8015.63|8015.63|8014.18|8014.18|8015.63|8015.63|8014.18|8014.18|0
1653918990000|2022-05-30 13:56:30|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|8013.9|0
1653919000000|2022-05-30 13:56:40|8012.77|8012.77|8012.48|8012.48|8012.77|8012.77|8012.48|8012.48|0
1653919010000|2022-05-30 13:56:50|8012.2|8012.2|8010.79|8010.79|8012.2|8012.2|8010.79|8010.79|0
1653919020000|2022-05-30 13:57:00|8010.51|8010.51|8010.51|8010.51|8010.51|8010.51|8010.51|8010.51|0
1653919030000|2022-05-30 13:57:10|8010.54|8010.54|8012.24|8012.24|8012.24|8012.24|8010.54|8010.54|0
1653919040000|2022-05-30 13:57:20|8011.95|8011.95|8013.63|8013.63|8013.63|8013.63|8011.92|8011.92|0
1653919050000|2022-05-30 13:57:30|8013.59|8013.59|8013.57|8013.57|8013.59|8013.59|8013.56|8013.56|0
1653919070000|2022-05-30 13:57:50|8013.85|8013.85|8013.85|8013.85|8013.85|8013.85|8013.85|8013.85|0
1653919080000|2022-05-30 13:58:00|8014.14|8014.14|8014.18|8014.18|8014.18|8014.18|8014.14|8014.14|0
1653919090000|2022-05-30 13:58:10|8014.46|8014.46|8013.9|8013.9|8014.46|8014.46|8013.9|8013.9|0
1653919120000|2022-05-30 13:58:40|8013.61|8013.61|8012.43|8012.43|8013.61|8013.61|8012.43|8012.43|0
1653919130000|2022-05-30 13:58:50|8012.14|8012.14|8011|8011|8012.14|8012.14|8011|8011|0
1653919140000|2022-05-30 13:59:00|8011.85|8011.85|8010.72|8010.72|8011.85|8011.85|8010.72|8010.72|0
1653919160000|2022-05-30 13:59:20|8010.44|8010.44|8010.19|8010.19|8010.47|8010.47|8010.19|8010.19|0
1653919170000|2022-05-30 13:59:30|8009.9|8009.9|8008.77|8008.77|8009.9|8009.9|8008.77|8008.77|0
1653919180000|2022-05-30 13:59:40|8009.06|8009.06|8009.04|8009.04|8009.06|8009.06|8009.04|8009.04|0
1653919190000|2022-05-30 13:59:50|8008.76|8008.76|8009.04|8009.04|8009.32|8009.32|8008.76|8008.76|0
1653919200000|2022-05-30 14:00:00|8007.91|8007.91|8007.92|8007.92|8007.92|8007.92|8007.9|8007.9|0
1653919210000|2022-05-30 14:00:10|8008.2|8008.2|8011.02|8011.02|8011.02|8011.02|8008.2|8008.2|0
1653919220000|2022-05-30 14:00:20|8009.89|8009.89|8010.17|8010.17|8010.18|8010.18|8009.89|8009.89|0
1653919230000|2022-05-30 14:00:30|8010.16|8010.16|8010.16|8010.16|8010.16|8010.16|8010.16|8010.16|0
1653919240000|2022-05-30 14:00:40|8010.12|8010.12|8010.09|8010.09|8010.12|8010.12|8010.09|8010.09|0
1653919250000|2022-05-30 14:00:50|8010.37|8010.37|8010.37|8010.37|8010.37|8010.37|8010.37|8010.37|0
1653919260000|2022-05-30 14:01:00|8011.5|8011.5|8012.35|8012.35|8012.35|8012.35|8011.5|8011.5|0
1653919270000|2022-05-30 14:01:10|8012.07|8012.07|8014.57|8014.57|8014.57|8014.57|8012.07|8012.07|0
1653919280000|2022-05-30 14:01:20|8014.85|8014.85|8014.77|8014.77|8014.85|8014.85|8014.77|8014.77|0
1653919290000|2022-05-30 14:01:30|8015.9|8015.9|8016.76|8016.76|8016.76|8016.76|8015.9|8015.9|0
1653919300000|2022-05-30 14:01:40|8016.72|8016.72|8015.87|8015.87|8016.72|8016.72|8015.87|8015.87|0
1653919310000|2022-05-30 14:01:50|8015.59|8015.59|8015.87|8015.87|8015.87|8015.87|8015.59|8015.59|0
1653919320000|2022-05-30 14:02:00|8015.98|8015.98|8015.98|8015.98|8015.98|8015.98|8015.98|8015.98|0
1653919330000|2022-05-30 14:02:10|8015.95|8015.95|8015.97|8015.97|8015.97|8015.97|8015.95|8015.95|0
1653919350000|2022-05-30 14:02:30|8016|8016|8016|8016|8016|8016|8016|8016|0
1653919360000|2022-05-30 14:02:40|8016.02|8016.02|8016.03|8016.03|8016.03|8016.03|8016.02|8016.02|0
1653919370000|2022-05-30 14:02:50|8016.6|8016.6|8016.88|8016.88|8016.88|8016.88|8016.6|8016.6|0
1653919390000|2022-05-30 14:03:10|8018.01|8018.01|8018.6|8018.6|8018.6|8018.6|8018.01|8018.01|0
1653919400000|2022-05-30 14:03:20|8018.32|8018.32|8018.32|8018.32|8018.32|8018.32|8018.32|8018.32|0
1653919420000|2022-05-30 14:03:40|8019.45|8019.45|8019.73|8019.73|8019.73|8019.73|8019.45|8019.45|0
1653919430000|2022-05-30 14:03:50|8020.3|8020.3|8020.6|8020.6|8020.6|8020.6|8020.3|8020.3|0
1653919440000|2022-05-30 14:04:00|8020.53|8020.53|8020.53|8020.53|8020.53|8020.53|8020.53|8020.53|0
1653919450000|2022-05-30 14:04:10|8022.79|8022.79|8024.2|8024.2|8024.2|8024.2|8022.79|8022.79|0
1653919460000|2022-05-30 14:04:20|8024.48|8024.48|8024.48|8024.48|8024.48|8024.48|8024.48|8024.48|0
1653919470000|2022-05-30 14:04:30|8024.43|8024.43|8025.28|8025.28|8025.28|8025.28|8024.43|8024.43|0
1653919480000|2022-05-30 14:04:40|8025.56|8025.56|8025.48|8025.48|8025.56|8025.56|8025.48|8025.48|0
1653919490000|2022-05-30 14:04:50|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|8026.61|0
1653919510000|2022-05-30 14:05:10|8026.63|8026.63|8026.34|8026.34|8026.91|8026.91|8026.06|8026.06|0
1653919520000|2022-05-30 14:05:20|8026.38|8026.38|8026.52|8026.52|8026.52|8026.52|8026.38|8026.38|0
1653919530000|2022-05-30 14:05:30|8025.39|8025.39|8024.54|8024.54|8025.39|8025.39|8023.98|8023.98|0
1653919540000|2022-05-30 14:05:40|8024.57|8024.57|8024.88|8024.88|8024.88|8024.88|8024.57|8024.57|0
1653919550000|2022-05-30 14:05:50|8024.59|8024.59|8026.29|8026.29|8026.29|8026.29|8024.59|8024.59|0
1653919560000|2022-05-30 14:06:00|8027.42|8027.42|8026|8026|8027.42|8027.42|8026|8026|0
1653919590000|2022-05-30 14:06:30|8026.07|8026.07|8026|8026|8026.07|8026.07|8026|8026|0
1653919600000|2022-05-30 14:06:40|8026.57|8026.57|8028.55|8028.55|8028.55|8028.55|8026.57|8026.57|0
1653919610000|2022-05-30 14:06:50|8028.59|8028.59|8028.57|8028.57|8028.59|8028.59|8028.57|8028.57|0
1653919620000|2022-05-30 14:07:00|8028.53|8028.53|8029.13|8029.13|8029.13|8029.13|8028.53|8028.53|0
1653919630000|2022-05-30 14:07:10|8029.16|8029.16|8029.2|8029.2|8029.2|8029.2|8029.16|8029.16|0
1653919640000|2022-05-30 14:07:20|8028.91|8028.91|8029.2|8029.2|8029.2|8029.2|8028.63|8028.63|0
1653919650000|2022-05-30 14:07:30|8029.48|8029.48|8029.48|8029.48|8029.48|8029.48|8029.48|8029.48|0
1653919660000|2022-05-30 14:07:40|8030.61|8030.61|8030.57|8030.57|8030.61|8030.61|8030.57|8030.57|0
1653919670000|2022-05-30 14:07:50|8030.62|8030.62|8030.61|8030.61|8030.62|8030.62|8030.57|8030.57|0
1653919680000|2022-05-30 14:08:00|8030.89|8030.89|8032.02|8032.02|8032.02|8032.02|8030.89|8030.89|0
1653919690000|2022-05-30 14:08:10|8031.74|8031.74|8031.65|8031.65|8031.74|8031.74|8031.45|8031.45|0
1653919700000|2022-05-30 14:08:20|8031.63|8031.63|8033.57|8033.57|8033.57|8033.57|8031.31|8031.31|0
1653919710000|2022-05-30 14:08:30|8033.86|8033.86|8033.57|8033.57|8033.86|8033.86|8033.57|8033.57|0
1653919720000|2022-05-30 14:08:40|8033.29|8033.29|8033.29|8033.29|8033.29|8033.29|8033.29|8033.29|0
1653919730000|2022-05-30 14:08:50|8033.57|8033.57|8033.86|8033.86|8033.86|8033.86|8033.57|8033.57|0
1653919740000|2022-05-30 14:09:00|8032.16|8032.16|8031.27|8031.27|8032.16|8032.16|8031.27|8031.27|0
1653919750000|2022-05-30 14:09:10|8031.55|8031.55|8031.54|8031.54|8031.55|8031.55|8031.54|8031.54|0
1653919760000|2022-05-30 14:09:20|8031.26|8031.26|8030.67|8030.67|8031.26|8031.26|8030.67|8030.67|0
1653919770000|2022-05-30 14:09:30|8030.69|8030.69|8030.69|8030.69|8030.69|8030.69|8030.69|8030.69|0
1653919780000|2022-05-30 14:09:40|8030.97|8030.97|8029.84|8029.84|8030.97|8030.97|8029.84|8029.84|0
1653919800000|2022-05-30 14:10:00|8029.82|8029.82|8029.85|8029.85|8029.85|8029.85|8029.82|8029.82|0
1653919810000|2022-05-30 14:10:10|8029.89|8029.89|8029.89|8029.89|8029.89|8029.89|8029.89|8029.89|0
1653919820000|2022-05-30 14:10:20|8029.32|8029.32|8028.77|8028.77|8029.32|8029.32|8028.75|8028.75|0
1653919830000|2022-05-30 14:10:30|8028.49|8028.49|8028.47|8028.47|8028.49|8028.49|8028.47|8028.47|0
1653919840000|2022-05-30 14:10:40|8028.41|8028.41|8029.26|8029.26|8029.26|8029.26|8028.41|8028.41|0
1653919850000|2022-05-30 14:10:50|8030.67|8030.67|8033.84|8033.84|8033.84|8033.84|8030.67|8030.67|0
1653919860000|2022-05-30 14:11:00|8032.14|8032.14|8032.19|8032.19|8032.19|8032.19|8032.14|8032.14|0
1653919870000|2022-05-30 14:11:10|8032.15|8032.15|8032.43|8032.43|8032.43|8032.43|8032.11|8032.11|0
1653919880000|2022-05-30 14:11:20|8032.15|8032.15|8032.19|8032.19|8032.19|8032.19|8032.15|8032.15|0
1653919890000|2022-05-30 14:11:30|8031.9|8031.9|8027.96|8027.96|8031.9|8031.9|8027.96|8027.96|0
1653919900000|2022-05-30 14:11:40|8027.68|8027.68|8029.63|8029.63|8029.7|8029.7|8027.68|8027.68|0
1653919910000|2022-05-30 14:11:50|8029.34|8029.34|8029.31|8029.31|8029.34|8029.34|8029.31|8029.31|0
1653919920000|2022-05-30 14:12:00|8029.59|8029.59|8031.53|8031.53|8031.53|8031.53|8029.59|8029.59|0
1653919930000|2022-05-30 14:12:10|8030.68|8030.68|8030.44|8030.44|8030.68|8030.68|8030.4|8030.4|0
1653919940000|2022-05-30 14:12:20|8030.15|8030.15|8029.91|8029.91|8030.15|8030.15|8029.87|8029.87|0
1653919950000|2022-05-30 14:12:30|8029.93|8029.93|8029.93|8029.93|8029.93|8029.93|8029.93|8029.93|0
1653919980000|2022-05-30 14:13:00|8030.21|8030.21|8030.5|8030.5|8030.5|8030.5|8030.21|8030.21|0
1653920000000|2022-05-30 14:13:20|8030.51|8030.51|8030.57|8030.57|8030.57|8030.57|8030.51|8030.51|0
1653920010000|2022-05-30 14:13:30|8030.85|8030.85|8030.85|8030.85|8030.85|8030.85|8030.85|8030.85|0
1653920020000|2022-05-30 14:13:40|8031.13|8031.13|8030.81|8030.81|8031.13|8031.13|8030.81|8030.81|0
1653920030000|2022-05-30 14:13:50|8030.77|8030.77|8030.77|8030.77|8030.77|8030.77|8030.77|8030.77|0
1653920040000|2022-05-30 14:14:00|8030.79|8030.79|8030.79|8030.79|8030.79|8030.79|8030.79|8030.79|0
1653920050000|2022-05-30 14:14:10|8030.83|8030.83|8030.54|8030.54|8031.39|8031.39|8030.54|8030.54|0
1653920060000|2022-05-30 14:14:20|8030.26|8030.26|8029.66|8029.66|8030.26|8030.26|8029.37|8029.37|0
1653920070000|2022-05-30 14:14:30|8029.09|8029.09|8028.78|8028.78|8029.09|8029.09|8028.78|8028.78|0
1653920080000|2022-05-30 14:14:40|8028.84|8028.84|8029.12|8029.12|8029.12|8029.12|8028.84|8028.84|0
1653920090000|2022-05-30 14:14:50|8029.4|8029.4|8029.97|8029.97|8029.97|8029.97|8029.4|8029.4|0
1653920100000|2022-05-30 14:15:00|8031.1|8031.1|8032.52|8032.52|8032.52|8032.52|8030.83|8030.83|0
1653920140000|2022-05-30 14:15:40|8032.81|8032.81|8034.52|8034.52|8034.52|8034.52|8032.81|8032.81|0
1653920160000|2022-05-30 14:16:00|8034.54|8034.54|8034.54|8034.54|8034.54|8034.54|8034.54|8034.54|0
1653920180000|2022-05-30 14:16:20|8034.57|8034.57|8034.54|8034.54|8034.57|8034.57|8034.54|8034.54|0
1653920190000|2022-05-30 14:16:30|8034.58|8034.58|8034.58|8034.58|8034.58|8034.58|8034.58|8034.58|0
1653920200000|2022-05-30 14:16:40|8034.61|8034.61|8034.61|8034.61|8034.61|8034.61|8034.61|8034.61|0
1653920210000|2022-05-30 14:16:50|8034.62|8034.62|8034.62|8034.62|8034.62|8034.62|8034.62|8034.62|0
1653920220000|2022-05-30 14:17:00|8034.05|8034.05|8031.23|8031.23|8034.05|8034.05|8031.23|8031.23|0
1653920230000|2022-05-30 14:17:10|8030.94|8030.94|8030.93|8030.93|8030.94|8030.94|8030.9|8030.9|0
1653920240000|2022-05-30 14:17:20|8030.64|8030.64|8030.62|8030.62|8030.64|8030.64|8030.62|8030.62|0
1653920250000|2022-05-30 14:17:30|8030.9|8030.9|8031.19|8031.19|8031.19|8031.19|8030.9|8030.9|0
1653920260000|2022-05-30 14:17:40|8030.9|8030.9|8030.05|8030.05|8030.9|8030.9|8030.05|8030.05|0
1653920300000|2022-05-30 14:18:20|8030.34|8030.34|8030.65|8030.65|8030.65|8030.65|8030.05|8030.05|0
1653920310000|2022-05-30 14:18:30|8030.67|8030.67|8031.24|8031.24|8031.24|8031.24|8030.67|8030.67|0
1653920320000|2022-05-30 14:18:40|8031.31|8031.31|8031.31|8031.31|8031.31|8031.31|8031.31|8031.31|0
1653920350000|2022-05-30 14:19:10|8031.02|8031.02|8031.6|8031.6|8031.87|8031.87|8031.02|8031.02|0
1653920360000|2022-05-30 14:19:20|8031.65|8031.65|8033.08|8033.08|8033.08|8033.08|8031.36|8031.36|0
1653920370000|2022-05-30 14:19:30|8033.38|8033.38|8032.25|8032.25|8033.38|8033.38|8032.25|8032.25|0
1653920380000|2022-05-30 14:19:40|8032.27|8032.27|8032.27|8032.27|8032.27|8032.27|8032.27|8032.27|0
1653920390000|2022-05-30 14:19:50|8032.28|8032.28|8032.28|8032.28|8032.28|8032.28|8032.28|8032.28|0
1653920400000|2022-05-30 14:20:00|8032.32|8032.32|8032.34|8032.34|8032.34|8032.34|8032.32|8032.32|0
1653920420000|2022-05-30 14:20:20|8032.05|8032.05|8032.07|8032.07|8032.07|8032.07|8032.05|8032.05|0
1653920430000|2022-05-30 14:20:30|8031.79|8031.79|8031.79|8031.79|8031.79|8031.79|8031.79|8031.79|0
1653920440000|2022-05-30 14:20:40|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|8031.84|0
1653920450000|2022-05-30 14:20:50|8031.56|8031.56|8031.56|8031.56|8031.57|8031.57|8031.56|8031.56|0
1653920460000|2022-05-30 14:21:00|8031.28|8031.28|8030.69|8030.69|8031.28|8031.28|8030.69|8030.69|0
1653920490000|2022-05-30 14:21:30|8030.41|8030.41|8029.56|8029.56|8030.41|8030.41|8029.56|8029.56|0
1653920500000|2022-05-30 14:21:40|8029.84|8029.84|8029.05|8029.05|8029.85|8029.85|8028.72|8028.72|0
1653920510000|2022-05-30 14:21:50|8029.33|8029.33|8028.08|8028.08|8029.33|8029.33|8028.08|8028.08|0
1653920520000|2022-05-30 14:22:00|8028.37|8028.37|8028.65|8028.65|8028.65|8028.65|8028.37|8028.37|0
1653920540000|2022-05-30 14:22:20|8028.37|8028.37|8028.37|8028.37|8028.37|8028.37|8028.37|8028.37|0
1653920550000|2022-05-30 14:22:30|8028.65|8028.65|8028.93|8028.93|8029.78|8029.78|8028.65|8028.65|0
1653920560000|2022-05-30 14:22:40|8027.8|8027.8|8027.8|8027.8|8027.8|8027.8|8027.8|8027.8|0
1653920570000|2022-05-30 14:22:50|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|8027.52|0
1653920580000|2022-05-30 14:23:00|8027.55|8027.55|8027.23|8027.23|8027.55|8027.55|8027.23|8027.23|0
1653920590000|2022-05-30 14:23:10|8027.21|8027.21|8027.49|8027.49|8027.49|8027.49|8027.21|8027.21|0
1653920600000|2022-05-30 14:23:20|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|0
1653920610000|2022-05-30 14:23:30|8028.06|8028.06|8028.06|8028.06|8028.06|8028.06|8028.06|8028.06|0
1653920620000|2022-05-30 14:23:40|8028.09|8028.09|8028.13|8028.13|8028.13|8028.13|8028.09|8028.09|0
1653920650000|2022-05-30 14:24:10|8030.11|8030.11|8030.11|8030.11|8030.11|8030.11|8030.11|8030.11|0
1653920660000|2022-05-30 14:24:20|8029.83|8029.83|8029.83|8029.83|8029.83|8029.83|8029.83|8029.83|0
1653920670000|2022-05-30 14:24:30|8029.84|8029.84|8029.57|8029.57|8029.84|8029.84|8029.55|8029.55|0
1653920680000|2022-05-30 14:24:40|8029.86|8029.86|8029.86|8029.86|8030.14|8030.14|8029.86|8029.86|0
1653920690000|2022-05-30 14:24:50|8029.9|8029.9|8029.98|8029.98|8029.98|8029.98|8029.9|8029.9|0
1653920700000|2022-05-30 14:25:00|8030.01|8030.01|8030.37|8030.37|8030.37|8030.37|8030.01|8030.01|0
1653920720000|2022-05-30 14:25:20|8030.41|8030.41|8030.69|8030.69|8030.69|8030.69|8029.56|8029.56|0
1653920730000|2022-05-30 14:25:30|8030.41|8030.41|8031.47|8031.47|8031.54|8031.54|8030.41|8030.41|0
1653920750000|2022-05-30 14:25:50|8031.75|8031.75|8032.32|8032.32|8032.32|8032.32|8031.75|8031.75|0
1653920760000|2022-05-30 14:26:00|8033.45|8033.45|8033.73|8033.73|8033.73|8033.73|8033.45|8033.45|0
1653920770000|2022-05-30 14:26:10|8034.01|8034.01|8035.22|8035.22|8035.22|8035.22|8034.01|8034.01|0
1653920780000|2022-05-30 14:26:20|8035.79|8035.79|8035.48|8035.48|8035.79|8035.79|8035.22|8035.22|0
1653920790000|2022-05-30 14:26:30|8035.42|8035.42|8035.44|8035.44|8035.44|8035.44|8035.42|8035.42|0
1653920800000|2022-05-30 14:26:40|8035.15|8035.15|8035.15|8035.15|8035.15|8035.15|8035.15|8035.15|0
1653920810000|2022-05-30 14:26:50|8035.09|8035.09|8035.09|8035.09|8035.09|8035.09|8035.09|8035.09|0
1653920830000|2022-05-30 14:27:10|8035.11|8035.11|8035.12|8035.12|8035.12|8035.12|8035.11|8035.11|0
1653920860000|2022-05-30 14:27:40|8035.41|8035.41|8035.41|8035.41|8035.41|8035.41|8035.41|8035.41|0
1653920870000|2022-05-30 14:27:50|8035.12|8035.12|8035.12|8035.12|8035.12|8035.12|8035.12|8035.12|0
1653920880000|2022-05-30 14:28:00|8034.84|8034.84|8034.55|8034.55|8034.84|8034.84|8034.55|8034.55|0
1653920890000|2022-05-30 14:28:10|8033.99|8033.99|8033.99|8033.99|8033.99|8033.99|8033.99|8033.99|0
1653920900000|2022-05-30 14:28:20|8035.4|8035.4|8035.38|8035.38|8035.45|8035.45|8035.38|8035.38|0
1653920910000|2022-05-30 14:28:30|8035.66|8035.66|8036.87|8036.87|8037.15|8037.15|8035.66|8035.66|0
1653920920000|2022-05-30 14:28:40|8036.59|8036.59|8035.74|8035.74|8036.59|8036.59|8035.46|8035.46|0
1653920930000|2022-05-30 14:28:50|8036.87|8036.87|8037.44|8037.44|8037.44|8037.44|8036.87|8036.87|0
1653920940000|2022-05-30 14:29:00|8037.46|8037.46|8035.31|8035.31|8037.48|8037.48|8035.21|8035.21|0
1653920950000|2022-05-30 14:29:10|8035.32|8035.32|8035.32|8035.32|8035.32|8035.32|8035.32|8035.32|0
1653920960000|2022-05-30 14:29:20|8035.61|8035.61|8035.32|8035.32|8035.61|8035.61|8035.32|8035.32|0
1653920980000|2022-05-30 14:29:40|8035.39|8035.39|8035.99|8035.99|8036.01|8036.01|8035.36|8035.36|0
1653920990000|2022-05-30 14:29:50|8036.28|8036.28|8036.28|8036.28|8036.28|8036.28|8036.28|8036.28|0
1653921000000|2022-05-30 14:30:00|8037.41|8037.41|8037.42|8037.42|8037.42|8037.42|8037.39|8037.39|0
1653921010000|2022-05-30 14:30:10|8037.45|8037.45|8037.45|8037.45|8037.45|8037.45|8037.45|8037.45|0
1653921030000|2022-05-30 14:30:30|8037.73|8037.73|8039.99|8039.99|8040.28|8040.28|8037.73|8037.73|0
1653921040000|2022-05-30 14:30:40|8041.12|8041.12|8042.24|8042.24|8042.25|8042.25|8041.12|8041.12|0
1653921070000|2022-05-30 14:31:10|8041.95|8041.95|8041.95|8041.95|8041.95|8041.95|8041.95|8041.95|0
1653921080000|2022-05-30 14:31:20|8042.02|8042.02|8042.32|8042.32|8042.59|8042.59|8042.02|8042.02|0
1653921090000|2022-05-30 14:31:30|8041.75|8041.75|8041.75|8041.75|8041.75|8041.75|8041.75|8041.75|0
1653921100000|2022-05-30 14:31:40|8042.88|8042.88|8041.19|8041.19|8042.88|8042.88|8040.91|8040.91|0
1653921110000|2022-05-30 14:31:50|8041.47|8041.47|8041.47|8041.47|8041.47|8041.47|8041.47|8041.47|0
1653921130000|2022-05-30 14:32:10|8041.49|8041.49|8042.62|8042.62|8043.75|8043.75|8041.49|8041.49|0
1653921140000|2022-05-30 14:32:20|8042.91|8042.91|8041.88|8041.88|8042.91|8042.91|8041.78|8041.78|0
1653921160000|2022-05-30 14:32:40|8041.91|8041.91|8042.31|8042.31|8042.31|8042.31|8041.91|8041.91|0
1653921170000|2022-05-30 14:32:50|8042.28|8042.28|8042.28|8042.28|8042.28|8042.28|8042.28|8042.28|0
1653921180000|2022-05-30 14:33:00|8041.71|8041.71|8041.43|8041.43|8041.71|8041.71|8041.43|8041.43|0
1653921190000|2022-05-30 14:33:10|8042.28|8042.28|8042.28|8042.28|8042.28|8042.28|8042.28|8042.28|0
1653921200000|2022-05-30 14:33:20|8042.32|8042.32|8042.34|8042.34|8042.34|8042.34|8042.32|8042.32|0
1653921210000|2022-05-30 14:33:30|8043.47|8043.47|8043.47|8043.47|8043.47|8043.47|8043.47|8043.47|0
1653921220000|2022-05-30 14:33:40|8043.19|8043.19|8042.07|8042.07|8043.19|8043.19|8042.03|8042.03|0
1653921230000|2022-05-30 14:33:50|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|0
1653921250000|2022-05-30 14:34:10|8042.91|8042.91|8042.91|8042.91|8042.91|8042.91|8042.91|8042.91|0
1653921270000|2022-05-30 14:34:30|8042.93|8042.93|8042.93|8042.93|8042.93|8042.93|8042.93|8042.93|0
1653921280000|2022-05-30 14:34:40|8043.21|8043.21|8042.64|8042.64|8043.21|8043.21|8042.64|8042.64|0
1653921300000|2022-05-30 14:35:00|8042.73|8042.73|8042.99|8042.99|8042.99|8042.99|8042.7|8042.7|0
1653921310000|2022-05-30 14:35:10|8043.01|8043.01|8041.82|8041.82|8043.01|8043.01|8041.82|8041.82|0
1653921320000|2022-05-30 14:35:20|8041.77|8041.77|8041.77|8041.77|8041.77|8041.77|8041.77|8041.77|0
1653921330000|2022-05-30 14:35:30|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|8041.74|0
1653921340000|2022-05-30 14:35:40|8042.86|8042.86|8042.86|8042.86|8042.86|8042.86|8042.86|8042.86|0
1653921350000|2022-05-30 14:35:50|8042.88|8042.88|8042.88|8042.88|8042.88|8042.88|8042.88|8042.88|0
1653921360000|2022-05-30 14:36:00|8044.01|8044.01|8044.01|8044.01|8044.01|8044.01|8044.01|8044.01|0
1653921370000|2022-05-30 14:36:10|8044.35|8044.35|8045.52|8045.52|8045.52|8045.52|8044.35|8044.35|0
1653921380000|2022-05-30 14:36:20|8045.8|8045.8|8047.81|8047.81|8047.81|8047.81|8045.8|8045.8|0
1653921390000|2022-05-30 14:36:30|8047.84|8047.84|8048.12|8048.12|8048.12|8048.12|8047.84|8047.84|0
1653921400000|2022-05-30 14:36:40|8048.16|8048.16|8048.48|8048.48|8048.48|8048.48|8048.16|8048.16|0
1653921410000|2022-05-30 14:36:50|8049.61|8049.61|8049.89|8049.89|8049.89|8049.89|8049.61|8049.61|0
1653921430000|2022-05-30 14:37:10|8048.77|8048.77|8048.77|8048.77|8048.77|8048.77|8048.77|8048.77|0
1653921440000|2022-05-30 14:37:20|8049.05|8049.05|8048.77|8048.77|8049.05|8049.05|8048.77|8048.77|0
1653921450000|2022-05-30 14:37:30|8049.05|8049.05|8049.35|8049.35|8049.35|8049.35|8049.05|8049.05|0
1653921460000|2022-05-30 14:37:40|8049.06|8049.06|8048.78|8048.78|8049.06|8049.06|8048.78|8048.78|0
1653921470000|2022-05-30 14:37:50|8048.5|8048.5|8048.5|8048.5|8049.62|8049.62|8048.5|8048.5|0
1653921480000|2022-05-30 14:38:00|8048.51|8048.51|8048.24|8048.24|8048.52|8048.52|8048.24|8048.24|0
1653921490000|2022-05-30 14:38:10|8048.2|8048.2|8048.49|8048.49|8048.49|8048.49|8048.2|8048.2|0
1653921500000|2022-05-30 14:38:20|8048.46|8048.46|8046.72|8046.72|8048.46|8048.46|8046.72|8046.72|0
1653921510000|2022-05-30 14:38:30|8046.44|8046.44|8043.88|8043.88|8046.44|8046.44|8043.88|8043.88|0
1653921520000|2022-05-30 14:38:40|8043.6|8043.6|8044.73|8044.73|8044.73|8044.73|8043.6|8043.6|0
1653921530000|2022-05-30 14:38:50|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|0
1653921540000|2022-05-30 14:39:00|8046.42|8046.42|8042.18|8042.18|8046.42|8046.42|8042.18|8042.18|0
1653921550000|2022-05-30 14:39:10|8042.47|8042.47|8042.75|8042.75|8043.03|8043.03|8042.47|8042.47|0
1653921560000|2022-05-30 14:39:20|8043.03|8043.03|8043.03|8043.03|8043.03|8043.03|8043.03|8043.03|0
1653921580000|2022-05-30 14:39:40|8042.75|8042.75|8041.34|8041.34|8042.75|8042.75|8041.34|8041.34|0
1653921600000|2022-05-30 14:40:00|8041.36|8041.36|8041.36|8041.36|8041.36|8041.36|8041.36|8041.36|0
1653921620000|2022-05-30 14:40:20|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|0
1653921640000|2022-05-30 14:40:40|8040.83|8040.83|8040.79|8040.79|8040.83|8040.83|8040.78|8040.78|0
1653921650000|2022-05-30 14:40:50|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|0
1653921660000|2022-05-30 14:41:00|8040.87|8040.87|8039.72|8039.72|8040.87|8040.87|8039.72|8039.72|0
1653921690000|2022-05-30 14:41:30|8039.44|8039.44|8037.46|8037.46|8039.44|8039.44|8037.18|8037.18|0
1653921700000|2022-05-30 14:41:40|8038.59|8038.59|8038.31|8038.31|8038.59|8038.59|8038.31|8038.31|0
1653921710000|2022-05-30 14:41:50|8038.02|8038.02|8038.59|8038.59|8038.59|8038.59|8038.02|8038.02|0
1653921720000|2022-05-30 14:42:00|8039.16|8039.16|8039.12|8039.12|8039.16|8039.16|8039.12|8039.12|0
1653921750000|2022-05-30 14:42:30|8038.84|8038.84|8038.55|8038.55|8038.84|8038.84|8038.55|8038.55|0
1653921760000|2022-05-30 14:42:40|8038.58|8038.58|8038.58|8038.58|8038.58|8038.58|8038.58|8038.58|0
1653921770000|2022-05-30 14:42:50|8038.65|8038.65|8038.85|8038.85|8038.86|8038.86|8038.58|8038.58|0
1653921780000|2022-05-30 14:43:00|8038.86|8038.86|8038.86|8038.86|8038.86|8038.86|8038.58|8038.58|0
1653921810000|2022-05-30 14:43:30|8037.73|8037.73|8037.45|8037.45|8037.73|8037.73|8037.45|8037.45|0
1653921820000|2022-05-30 14:43:40|8037.49|8037.49|8038.05|8038.05|8038.05|8038.05|8037.49|8037.49|0
1653921830000|2022-05-30 14:43:50|8038.11|8038.11|8038.13|8038.13|8038.13|8038.13|8038.11|8038.11|0
1653921840000|2022-05-30 14:44:00|8039.26|8039.26|8040.96|8040.96|8040.96|8040.96|8039.26|8039.26|0
1653921860000|2022-05-30 14:44:20|8041.24|8041.24|8040.96|8040.96|8041.24|8041.24|8040.96|8040.96|0
1653921870000|2022-05-30 14:44:30|8040.67|8040.67|8040.67|8040.67|8040.67|8040.67|8040.67|8040.67|0
1653921890000|2022-05-30 14:44:50|8040.69|8040.69|8040.71|8040.71|8040.71|8040.71|8040.69|8040.69|0
1653921900000|2022-05-30 14:45:00|8041.84|8041.84|8041.82|8041.82|8041.84|8041.84|8041.82|8041.82|0
1653921910000|2022-05-30 14:45:10|8041.83|8041.83|8041.83|8041.83|8041.83|8041.83|8041.83|8041.83|0
1653921920000|2022-05-30 14:45:20|8042.96|8042.96|8042.96|8042.96|8042.96|8042.96|8042.96|8042.96|0
1653921930000|2022-05-30 14:45:30|8044.09|8044.09|8044.37|8044.37|8044.37|8044.37|8044.09|8044.09|0
1653921950000|2022-05-30 14:45:50|8044.33|8044.33|8044.21|8044.21|8044.33|8044.33|8044.21|8044.21|0
1653921960000|2022-05-30 14:46:00|8043.92|8043.92|8044.21|8044.21|8044.21|8044.21|8043.92|8043.92|0
1653921970000|2022-05-30 14:46:10|8044.23|8044.23|8044.23|8044.23|8044.23|8044.23|8044.23|8044.23|0
1653921980000|2022-05-30 14:46:20|8044.21|8044.21|8044.21|8044.21|8044.21|8044.21|8044.21|8044.21|0
1653921990000|2022-05-30 14:46:30|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|0
1653922000000|2022-05-30 14:46:40|8043.64|8043.64|8043.64|8043.64|8043.64|8043.64|8043.64|8043.64|0
1653922010000|2022-05-30 14:46:50|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|8043.93|0
1653922020000|2022-05-30 14:47:00|8043.64|8043.64|8043.64|8043.64|8043.64|8043.64|8043.64|8043.64|0
1653922030000|2022-05-30 14:47:10|8043.93|8043.93|8043.82|8043.82|8043.93|8043.93|8043.82|8043.82|0
1653922060000|2022-05-30 14:47:40|8043.53|8043.53|8043.53|8043.53|8043.53|8043.53|8043.53|8043.53|0
1653922080000|2022-05-30 14:48:00|8043.82|8043.82|8043.82|8043.82|8043.82|8043.82|8043.82|8043.82|0
1653922090000|2022-05-30 14:48:10|8043.53|8043.53|8043.78|8043.78|8043.78|8043.78|8043.49|8043.49|0
1653922100000|2022-05-30 14:48:20|8044.06|8044.06|8044.06|8044.06|8044.06|8044.06|8044.06|8044.06|0
1653922120000|2022-05-30 14:48:40|8043.78|8043.78|8043.8|8043.8|8043.8|8043.8|8043.78|8043.78|0
1653922130000|2022-05-30 14:48:50|8044.08|8044.08|8044.08|8044.08|8044.08|8044.08|8044.08|8044.08|0
1653922160000|2022-05-30 14:49:20|8043.8|8043.8|8044.08|8044.08|8044.08|8044.08|8043.8|8043.8|0
1653922170000|2022-05-30 14:49:30|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|0
1653922180000|2022-05-30 14:49:40|8045.18|8045.18|8045.18|8045.18|8045.18|8045.18|8045.18|8045.18|0
1653922190000|2022-05-30 14:49:50|8046.31|8046.31|8047.16|8047.16|8047.16|8047.16|8046.31|8046.31|0
1653922200000|2022-05-30 14:50:00|8047.45|8047.45|8047.19|8047.19|8047.45|8047.45|8047.16|8047.16|0
1653922220000|2022-05-30 14:50:20|8046.9|8046.9|8045.49|8045.49|8046.9|8046.9|8045.49|8045.49|0
1653922230000|2022-05-30 14:50:30|8046.62|8046.62|8046.93|8046.93|8047.19|8047.19|8046.62|8046.62|0
1653922260000|2022-05-30 14:51:00|8046.95|8046.95|8046.95|8046.95|8046.95|8046.95|8046.95|8046.95|0
1653922270000|2022-05-30 14:51:10|8046.98|8046.98|8046.81|8046.81|8047.09|8047.09|8046.81|8046.81|0
1653922280000|2022-05-30 14:51:20|8046.84|8046.84|8048.29|8048.29|8048.29|8048.29|8046.84|8046.84|0
1653922290000|2022-05-30 14:51:30|8048.57|8048.57|8049.14|8049.14|8049.14|8049.14|8048.57|8048.57|0
1653922300000|2022-05-30 14:51:40|8048.85|8048.85|8045.46|8045.46|8048.85|8048.85|8045.46|8045.46|0
1653922310000|2022-05-30 14:51:50|8045.44|8045.44|8045.45|8045.45|8045.45|8045.45|8045.44|8045.44|0
1653922330000|2022-05-30 14:52:10|8044.32|8044.32|8042.91|8042.91|8044.32|8044.32|8042.63|8042.63|0
1653922370000|2022-05-30 14:52:50|8042.93|8042.93|8043.17|8043.17|8043.17|8043.17|8042.32|8042.32|0
1653922380000|2022-05-30 14:53:00|8042.89|8042.89|8041.47|8041.47|8042.89|8042.89|8041.47|8041.47|0
1653922390000|2022-05-30 14:53:10|8042.6|8042.6|8042.89|8042.89|8042.89|8042.89|8042.6|8042.6|0
1653922400000|2022-05-30 14:53:20|8042.93|8042.93|8042.93|8042.93|8042.93|8042.93|8042.93|8042.93|0
1653922410000|2022-05-30 14:53:30|8042.64|8042.64|8041.77|8041.77|8042.64|8042.64|8041.77|8041.77|0
1653922420000|2022-05-30 14:53:40|8041.73|8041.73|8041.75|8041.75|8041.75|8041.75|8041.73|8041.73|0
1653922430000|2022-05-30 14:53:50|8042.31|8042.31|8042.29|8042.29|8042.31|8042.31|8042.29|8042.29|0
1653922440000|2022-05-30 14:54:00|8043.42|8043.42|8043.7|8043.7|8043.7|8043.7|8043.42|8043.42|0
1653922450000|2022-05-30 14:54:10|8043.66|8043.66|8043.66|8043.66|8043.66|8043.66|8043.66|8043.66|0
1653922460000|2022-05-30 14:54:20|8043.68|8043.68|8043.42|8043.42|8043.72|8043.72|8043.42|8043.42|0
1653922480000|2022-05-30 14:54:40|8043.39|8043.39|8043.32|8043.32|8043.39|8043.39|8043.32|8043.32|0
1653922490000|2022-05-30 14:54:50|8043.61|8043.61|8043.89|8043.89|8043.89|8043.89|8043.61|8043.61|0
1653922500000|2022-05-30 14:55:00|8043.85|8043.85|8043.85|8043.85|8043.85|8043.85|8043.85|8043.85|0
1653922510000|2022-05-30 14:55:10|8045.54|8045.54|8045.95|8045.95|8045.95|8045.95|8045.54|8045.54|0
1653922520000|2022-05-30 14:55:20|8045.92|8045.92|8045.92|8045.92|8045.92|8045.92|8045.92|8045.92|0
1653922550000|2022-05-30 14:55:50|8047.05|8047.05|8050.2|8050.2|8050.2|8050.2|8047.05|8047.05|0
1653922560000|2022-05-30 14:56:00|8050.48|8050.48|8050.48|8050.48|8050.48|8050.48|8050.48|8050.48|0
1653922570000|2022-05-30 14:56:10|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|8050.46|0
1653922580000|2022-05-30 14:56:20|8050.74|8050.74|8052.15|8052.15|8052.15|8052.15|8050.74|8050.74|0
1653922590000|2022-05-30 14:56:30|8052.72|8052.72|8052.72|8052.72|8052.72|8052.72|8052.72|8052.72|0
1653922600000|2022-05-30 14:56:40|8052.68|8052.68|8052.68|8052.68|8052.68|8052.68|8052.68|8052.68|0
1653922620000|2022-05-30 14:57:00|8052.96|8052.96|8054.37|8054.37|8054.37|8054.37|8052.96|8052.96|0
1653922630000|2022-05-30 14:57:10|8055.5|8055.5|8054.36|8054.36|8055.5|8055.5|8054.36|8054.36|0
1653922640000|2022-05-30 14:57:20|8054.4|8054.4|8054.33|8054.33|8054.4|8054.4|8054.33|8054.33|0
1653922650000|2022-05-30 14:57:30|8054.36|8054.36|8054.65|8054.65|8055.22|8055.22|8054.36|8054.36|0
1653922660000|2022-05-30 14:57:40|8054.64|8054.64|8054.64|8054.64|8054.64|8054.64|8054.64|8054.64|0
1653922670000|2022-05-30 14:57:50|8054.36|8054.36|8054.36|8054.36|8054.36|8054.36|8054.36|8054.36|0
1653922680000|2022-05-30 14:58:00|8054.41|8054.41|8054.78|8054.78|8054.78|8054.78|8054.41|8054.41|0
1653922690000|2022-05-30 14:58:10|8055.91|8055.91|8055.91|8055.91|8055.91|8055.91|8055.91|8055.91|0
1653922710000|2022-05-30 14:58:30|8055.88|8055.88|8055.88|8055.88|8055.88|8055.88|8055.88|8055.88|0
1653922720000|2022-05-30 14:58:40|8054.47|8054.47|8054.47|8054.47|8054.47|8054.47|8054.47|8054.47|0
1653922730000|2022-05-30 14:58:50|8054.42|8054.42|8054.71|8054.71|8054.71|8054.71|8054.42|8054.42|0
1653922740000|2022-05-30 14:59:00|8054.99|8054.99|8054.99|8054.99|8054.99|8054.99|8054.99|8054.99|0
1653922750000|2022-05-30 14:59:10|8054.92|8054.92|8054.92|8054.92|8054.96|8054.96|8054.64|8054.64|0
1653922770000|2022-05-30 14:59:30|8054.96|8054.96|8054.96|8054.96|8054.96|8054.96|8054.96|8054.96|0
1653922790000|2022-05-30 14:59:50|8053.54|8053.54|8054.72|8054.72|8056.65|8056.65|8053.26|8053.26|0
1653922800000|2022-05-30 15:00:00|8055|8055|8052.11|8052.11|8055|8055|8052.11|8052.11|0
1653922810000|2022-05-30 15:00:10|8052.15|8052.15|8051.58|8051.58|8052.15|8052.15|8051.58|8051.58|0
1653922820000|2022-05-30 15:00:20|8051.62|8051.62|8052.74|8052.74|8052.74|8052.74|8051.62|8051.62|0
1653922830000|2022-05-30 15:00:30|8052.77|8052.77|8051.88|8051.88|8052.77|8052.77|8051.59|8051.59|0
1653922840000|2022-05-30 15:00:40|8051.9|8051.9|8051.9|8051.9|8051.9|8051.9|8051.9|8051.9|0
1653922850000|2022-05-30 15:00:50|8051.89|8051.89|8052.15|8052.15|8052.17|8052.17|8051.04|8051.04|0
1653922860000|2022-05-30 15:01:00|8052.19|8052.19|8052.2|8052.2|8052.2|8052.2|8051.92|8051.92|0
1653922870000|2022-05-30 15:01:10|8051.92|8051.92|8052.2|8052.2|8052.2|8052.2|8051.92|8051.92|0
1653922880000|2022-05-30 15:01:20|8051.92|8051.92|8051.92|8051.92|8051.92|8051.92|8051.92|8051.92|0
1653922890000|2022-05-30 15:01:30|8051.85|8051.85|8052.13|8052.13|8052.13|8052.13|8051.85|8051.85|0
1653922900000|2022-05-30 15:01:40|8052.09|8052.09|8052.66|8052.66|8052.7|8052.7|8052.09|8052.09|0
1653922910000|2022-05-30 15:01:50|8052.95|8052.95|8054.36|8054.36|8054.36|8054.36|8052.95|8052.95|0
1653922920000|2022-05-30 15:02:00|8054.08|8054.08|8053.83|8053.83|8054.09|8054.09|8053.82|8053.82|0
1653922930000|2022-05-30 15:02:10|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|0
1653922940000|2022-05-30 15:02:20|8052.42|8052.42|8052.7|8052.7|8052.7|8052.7|8052.42|8052.42|0
1653922960000|2022-05-30 15:02:40|8052.42|8052.42|8052.42|8052.42|8052.42|8052.42|8052.42|8052.42|0
1653922970000|2022-05-30 15:02:50|8052.41|8052.41|8050.97|8050.97|8052.41|8052.41|8050.97|8050.97|0
1653922980000|2022-05-30 15:03:00|8051.53|8051.53|8052.66|8052.66|8052.66|8052.66|8051.53|8051.53|0
1653922990000|2022-05-30 15:03:10|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|8052.94|0
1653923000000|2022-05-30 15:03:20|8052.66|8052.66|8052.66|8052.66|8052.66|8052.66|8052.66|8052.66|0
1653923010000|2022-05-30 15:03:30|8053.23|8053.23|8053.24|8053.24|8053.26|8053.26|8053.23|8053.23|0
1653923020000|2022-05-30 15:03:40|8053.52|8053.52|8053.52|8053.52|8053.52|8053.52|8053.52|8053.52|0
1653923030000|2022-05-30 15:03:50|8053.5|8053.5|8053.51|8053.51|8053.51|8053.51|8053.48|8053.48|0
1653923040000|2022-05-30 15:04:00|8053.49|8053.49|8053.49|8053.49|8053.49|8053.49|8053.49|8053.49|0
1653923050000|2022-05-30 15:04:10|8054.62|8054.62|8054.62|8054.62|8054.62|8054.62|8054.62|8054.62|0
1653923080000|2022-05-30 15:04:40|8054.9|8054.9|8058.9|8058.9|8058.9|8058.9|8054.9|8054.9|0
1653923100000|2022-05-30 15:05:00|8060.03|8060.03|8060.03|8060.03|8060.03|8060.03|8060.03|8060.03|0
1653923110000|2022-05-30 15:05:10|8060.31|8060.31|8060.31|8060.31|8060.31|8060.31|8060.31|8060.31|0
1653923120000|2022-05-30 15:05:20|8060.59|8060.59|8060.62|8060.62|8060.62|8060.62|8060.59|8060.59|0
1653923130000|2022-05-30 15:05:30|8060.9|8060.9|8060.88|8060.88|8060.9|8060.9|8060.88|8060.88|0
1653923140000|2022-05-30 15:05:40|8060.86|8060.86|8062.49|8062.49|8062.53|8062.53|8060.84|8060.84|0
1653923150000|2022-05-30 15:05:50|8062.77|8062.77|8062.21|8062.21|8062.77|8062.77|8062.21|8062.21|0
1653923160000|2022-05-30 15:06:00|8061.92|8061.92|8061.64|8061.64|8061.92|8061.92|8061.64|8061.64|0
1653923170000|2022-05-30 15:06:10|8061.92|8061.92|8061.92|8061.92|8061.92|8061.92|8061.92|8061.92|0
1653923180000|2022-05-30 15:06:20|8061.64|8061.64|8059.92|8059.92|8061.64|8061.64|8059.92|8059.92|0
1653923190000|2022-05-30 15:06:30|8060.21|8060.21|8060.49|8060.49|8060.49|8060.49|8060.21|8060.21|0
1653923200000|2022-05-30 15:06:40|8060.77|8060.77|8059.65|8059.65|8060.77|8060.77|8059.65|8059.65|0
1653923210000|2022-05-30 15:06:50|8059.36|8059.36|8059.08|8059.08|8059.36|8059.36|8059.08|8059.08|0
1653923220000|2022-05-30 15:07:00|8058.8|8058.8|8058.23|8058.23|8058.8|8058.8|8058.23|8058.23|0
1653923230000|2022-05-30 15:07:10|8057.66|8057.66|8058.25|8058.25|8058.25|8058.25|8057.65|8057.65|0
1653923240000|2022-05-30 15:07:20|8058.28|8058.28|8056.87|8056.87|8058.56|8058.56|8056.87|8056.87|0
1653923250000|2022-05-30 15:07:30|8056.3|8056.3|8056.27|8056.27|8056.3|8056.3|8056.27|8056.27|0
1653923260000|2022-05-30 15:07:40|8055.14|8055.14|8054.58|8054.58|8055.14|8055.14|8054.58|8054.58|0
1653923270000|2022-05-30 15:07:50|8054.54|8054.54|8054.54|8054.54|8054.54|8054.54|8054.54|8054.54|0
1653923280000|2022-05-30 15:08:00|8054.59|8054.59|8053.44|8053.44|8054.59|8054.59|8053.44|8053.44|0
1653923290000|2022-05-30 15:08:10|8052.31|8052.31|8052.59|8052.59|8052.59|8052.59|8052.31|8052.31|0
1653923300000|2022-05-30 15:08:20|8052.57|8052.57|8052.57|8052.57|8052.57|8052.57|8052.57|8052.57|0
1653923310000|2022-05-30 15:08:30|8052.6|8052.6|8052.03|8052.03|8052.6|8052.6|8052.03|8052.03|0
1653923320000|2022-05-30 15:08:40|8052.31|8052.31|8051.75|8051.75|8052.31|8052.31|8051.75|8051.75|0
1653923340000|2022-05-30 15:09:00|8052.03|8052.03|8050.9|8050.9|8052.03|8052.03|8050.9|8050.9|0
1653923350000|2022-05-30 15:09:10|8052.03|8052.03|8051.19|8051.19|8052.03|8052.03|8050.9|8050.9|0
1653923360000|2022-05-30 15:09:20|8050.9|8050.9|8050.9|8050.9|8050.9|8050.9|8050.9|8050.9|0
1653923370000|2022-05-30 15:09:30|8050.87|8050.87|8050.59|8050.59|8050.87|8050.87|8050.59|8050.59|0
1653923380000|2022-05-30 15:09:40|8050.87|8050.87|8051.16|8051.16|8051.16|8051.16|8050.87|8050.87|0
1653923410000|2022-05-30 15:10:10|8051.17|8051.17|8051.17|8051.17|8051.19|8051.19|8051.17|8051.17|0
1653923420000|2022-05-30 15:10:20|8051.14|8051.14|8050.85|8050.85|8051.14|8051.14|8050.85|8050.85|0
1653923430000|2022-05-30 15:10:30|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|0
1653923440000|2022-05-30 15:10:40|8051.39|8051.39|8048.57|8048.57|8051.39|8051.39|8048.57|8048.57|0
1653923450000|2022-05-30 15:10:50|8048.85|8048.85|8048.85|8048.85|8048.89|8048.89|8048.85|8048.85|0
1653923470000|2022-05-30 15:11:10|8048.57|8048.57|8047.43|8047.43|8048.57|8048.57|8047.43|8047.43|0
1653923490000|2022-05-30 15:11:30|8047.71|8047.71|8047.71|8047.71|8047.71|8047.71|8047.71|8047.71|0
1653923500000|2022-05-30 15:11:40|8048.84|8048.84|8048.56|8048.56|8048.84|8048.84|8048.56|8048.56|0
1653923520000|2022-05-30 15:12:00|8048.59|8048.59|8048.59|8048.59|8048.59|8048.59|8048.59|8048.59|0
1653923530000|2022-05-30 15:12:10|8048.31|8048.31|8048.58|8048.58|8048.87|8048.87|8048.31|8048.31|0
1653923540000|2022-05-30 15:12:20|8048.29|8048.29|8048.24|8048.24|8048.29|8048.29|8048.24|8048.24|0
1653923560000|2022-05-30 15:12:40|8048.53|8048.53|8048.55|8048.55|8048.55|8048.55|8048.53|8048.53|0
1653923570000|2022-05-30 15:12:50|8048.56|8048.56|8048.56|8048.56|8048.56|8048.56|8048.56|8048.56|0
1653923580000|2022-05-30 15:13:00|8049.69|8049.69|8049.69|8049.69|8049.69|8049.69|8049.69|8049.69|0
1653923590000|2022-05-30 15:13:10|8049.97|8049.97|8048.55|8048.55|8049.97|8049.97|8048.26|8048.26|0
1653923600000|2022-05-30 15:13:20|8048.26|8048.26|8048.26|8048.26|8048.26|8048.26|8048.26|8048.26|0
1653923610000|2022-05-30 15:13:30|8048.55|8048.55|8048.55|8048.55|8048.55|8048.55|8048.55|8048.55|0
1653923620000|2022-05-30 15:13:40|8048.26|8048.26|8048.23|8048.23|8048.26|8048.26|8048.23|8048.23|0
1653923630000|2022-05-30 15:13:50|8048.8|8048.8|8048.8|8048.8|8048.8|8048.8|8048.8|8048.8|0
1653923640000|2022-05-30 15:14:00|8048.52|8048.52|8048.52|8048.52|8048.52|8048.52|8048.52|8048.52|0
1653923650000|2022-05-30 15:14:10|8049.08|8049.08|8049.37|8049.37|8049.37|8049.37|8049.08|8049.08|0
1653923660000|2022-05-30 15:14:20|8050.5|8050.5|8050.28|8050.28|8050.53|8050.53|8050.25|8050.25|0
1653923670000|2022-05-30 15:14:30|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|0
1653923680000|2022-05-30 15:14:40|8050.54|8050.54|8050.54|8050.54|8050.54|8050.54|8050.54|8050.54|0
1653923700000|2022-05-30 15:15:00|8050.52|8050.52|8053.08|8053.08|8053.08|8053.08|8050.52|8050.52|0
1653923710000|2022-05-30 15:15:10|8053.64|8053.64|8055.66|8055.66|8055.66|8055.66|8053.64|8053.64|0
1653923720000|2022-05-30 15:15:20|8055.38|8055.38|8055.38|8055.38|8055.38|8055.38|8055.38|8055.38|0
1653923730000|2022-05-30 15:15:30|8055.1|8055.1|8057.36|8057.36|8057.36|8057.36|8055.1|8055.1|0
1653923740000|2022-05-30 15:15:40|8057.07|8057.07|8057.68|8057.68|8057.68|8057.68|8057.07|8057.07|0
1653923750000|2022-05-30 15:15:50|8057.96|8057.96|8058.53|8058.53|8058.81|8058.81|8057.96|8057.96|0
1653923760000|2022-05-30 15:16:00|8058.57|8058.57|8058.63|8058.63|8058.91|8058.91|8058.57|8058.57|0
1653923770000|2022-05-30 15:16:10|8058.91|8058.91|8061.98|8061.98|8061.98|8061.98|8058.87|8058.87|0
1653923780000|2022-05-30 15:16:20|8062.26|8062.26|8062|8062|8062.26|8062.26|8061.98|8061.98|0
1653923790000|2022-05-30 15:16:30|8062.28|8062.28|8063.4|8063.4|8063.41|8063.41|8062.28|8062.28|0
1653923800000|2022-05-30 15:16:40|8063.36|8063.36|8063.65|8063.65|8063.65|8063.65|8063.36|8063.36|0
1653923810000|2022-05-30 15:16:50|8063.36|8063.36|8063.93|8063.93|8063.93|8063.93|8063.36|8063.36|0
1653923820000|2022-05-30 15:17:00|8066.47|8066.47|8065.06|8065.06|8066.47|8066.47|8065.06|8065.06|0
1653923830000|2022-05-30 15:17:10|8066.19|8066.19|8066.47|8066.47|8066.47|8066.47|8066.19|8066.19|0
1653923840000|2022-05-30 15:17:20|8066.5|8066.5|8067.06|8067.06|8067.63|8067.63|8066.5|8066.5|0
1653923850000|2022-05-30 15:17:30|8067.34|8067.34|8066.78|8066.78|8068.19|8068.19|8066.78|8066.78|0
1653923860000|2022-05-30 15:17:40|8067.06|8067.06|8068.47|8068.47|8068.47|8068.47|8067.06|8067.06|0
1653923870000|2022-05-30 15:17:50|8068.76|8068.76|8068.49|8068.49|8068.76|8068.76|8068.47|8068.47|0
1653923880000|2022-05-30 15:18:00|8068.21|8068.21|8067.64|8067.64|8068.21|8068.21|8067.64|8067.64|0
1653923890000|2022-05-30 15:18:10|8067.62|8067.62|8067.62|8067.62|8067.62|8067.62|8067.62|8067.62|0
1653923900000|2022-05-30 15:18:20|8067.33|8067.33|8068.48|8068.48|8068.48|8068.48|8067.33|8067.33|0
1653923920000|2022-05-30 15:18:40|8068.76|8068.76|8068.76|8068.76|8068.76|8068.76|8068.76|8068.76|0
1653923930000|2022-05-30 15:18:50|8069.04|8069.04|8069.04|8069.04|8069.04|8069.04|8069.04|8069.04|0
1653923940000|2022-05-30 15:19:00|8067.92|8067.92|8065.65|8065.65|8067.92|8067.92|8065.65|8065.65|0
1653923950000|2022-05-30 15:19:10|8064.52|8064.52|8065.91|8065.91|8065.94|8065.94|8064.52|8064.52|0
1653923960000|2022-05-30 15:19:20|8065.88|8065.88|8065.52|8065.52|8065.88|8065.88|8065.52|8065.52|0
1653923970000|2022-05-30 15:19:30|8065.8|8065.8|8064.41|8064.41|8065.8|8065.8|8064.39|8064.39|0
1653923980000|2022-05-30 15:19:40|8064.39|8064.39|8064.39|8064.39|8064.39|8064.39|8064.39|8064.39|0
1653923990000|2022-05-30 15:19:50|8064.67|8064.67|8064.94|8064.94|8064.96|8064.96|8064.67|8064.67|0
1653924000000|2022-05-30 15:20:00|8064.66|8064.66|8063.82|8063.82|8064.67|8064.67|8061.85|8061.85|0
1653924010000|2022-05-30 15:20:10|8062.73|8062.73|8061.24|8061.24|8062.73|8062.73|8061.24|8061.24|0
1653924020000|2022-05-30 15:20:20|8061.23|8061.23|8061.23|8061.23|8061.23|8061.23|8060.94|8060.94|0
1653924030000|2022-05-30 15:20:30|8061.51|8061.51|8061.51|8061.51|8061.51|8061.51|8061.48|8061.48|0
1653924040000|2022-05-30 15:20:40|8061.55|8061.55|8058.5|8058.5|8061.57|8061.57|8058.46|8058.46|0
1653924050000|2022-05-30 15:20:50|8057.37|8057.37|8057.34|8057.34|8057.37|8057.37|8057.34|8057.34|0
1653924060000|2022-05-30 15:21:00|8056.78|8056.78|8057.52|8057.52|8058.15|8058.15|8056.74|8056.74|0
1653924070000|2022-05-30 15:21:10|8057.55|8057.55|8057.57|8057.57|8057.58|8057.58|8057.55|8057.55|0
1653924080000|2022-05-30 15:21:20|8057.85|8057.85|8057.87|8057.87|8058.44|8058.44|8057.85|8057.85|0
1653924100000|2022-05-30 15:21:40|8056.74|8056.74|8058.15|8058.15|8058.15|8058.15|8056.74|8056.74|0
1653924110000|2022-05-30 15:21:50|8059.28|8059.28|8059.28|8059.28|8059.28|8059.28|8059.28|8059.28|0
1653924120000|2022-05-30 15:22:00|8059.56|8059.56|8058.99|8058.99|8059.56|8059.56|8058.99|8058.99|0
1653924130000|2022-05-30 15:22:10|8060.12|8060.12|8058.92|8058.92|8060.12|8060.12|8058.9|8058.9|0
1653924140000|2022-05-30 15:22:20|8058.9|8058.9|8059.74|8059.74|8059.74|8059.74|8058.61|8058.61|0
1653924150000|2022-05-30 15:22:30|8060.02|8060.02|8059.72|8059.72|8060.02|8060.02|8059.72|8059.72|0
1653924170000|2022-05-30 15:22:50|8060.28|8060.28|8060.3|8060.3|8060.3|8060.3|8060.28|8060.28|0
1653924180000|2022-05-30 15:23:00|8060.31|8060.31|8060.6|8060.6|8060.63|8060.63|8060.31|8060.31|0
1653924200000|2022-05-30 15:23:20|8060.03|8060.03|8060.6|8060.6|8060.6|8060.6|8060.03|8060.03|0
1653924210000|2022-05-30 15:23:30|8060.62|8060.62|8060.62|8060.62|8060.62|8060.62|8060.62|8060.62|0
1653924220000|2022-05-30 15:23:40|8060.92|8060.92|8060.42|8060.42|8062.08|8062.08|8060.38|8060.38|0
1653924230000|2022-05-30 15:23:50|8060.99|8060.99|8062.4|8062.4|8062.4|8062.4|8060.99|8060.99|0
1653924240000|2022-05-30 15:24:00|8063.53|8063.53|8063.77|8063.77|8063.77|8063.77|8063.49|8063.49|0
1653924250000|2022-05-30 15:24:10|8063.49|8063.49|8063.17|8063.17|8063.49|8063.49|8063.17|8063.17|0
1653924270000|2022-05-30 15:24:30|8063.2|8063.2|8063.22|8063.22|8063.22|8063.22|8063.2|8063.2|0
1653924280000|2022-05-30 15:24:40|8062.65|8062.65|8064.35|8064.35|8064.35|8064.35|8062.65|8062.65|0
1653924290000|2022-05-30 15:24:50|8064.07|8064.07|8064.04|8064.04|8064.08|8064.08|8064.04|8064.04|0
1653924300000|2022-05-30 15:25:00|8064.03|8064.03|8064.32|8064.32|8064.61|8064.61|8064.03|8064.03|0
1653924310000|2022-05-30 15:25:10|8065.45|8065.45|8065.18|8065.18|8065.45|8065.45|8065.17|8065.17|0
1653924320000|2022-05-30 15:25:20|8064.05|8064.05|8065.18|8065.18|8065.23|8065.23|8064.05|8064.05|0
1653924330000|2022-05-30 15:25:30|8064.05|8064.05|8062.1|8062.1|8064.05|8064.05|8062.1|8062.1|0
1653924340000|2022-05-30 15:25:40|8061.81|8061.81|8059.53|8059.53|8061.81|8061.81|8059.53|8059.53|0
1653924350000|2022-05-30 15:25:50|8059.81|8059.81|8061.22|8061.22|8061.22|8061.22|8059.81|8059.81|0
1653924360000|2022-05-30 15:26:00|8061.28|8061.28|8061.55|8061.55|8061.55|8061.55|8061.27|8061.27|0
1653924370000|2022-05-30 15:26:10|8061.58|8061.58|8061.6|8061.6|8061.6|8061.6|8061.56|8061.56|0
1653924380000|2022-05-30 15:26:20|8061.88|8061.88|8063.01|8063.01|8063.01|8063.01|8061.88|8061.88|0
1653924390000|2022-05-30 15:26:30|8062.98|8062.98|8062.98|8062.98|8062.98|8062.98|8062.98|8062.98|0
1653924410000|2022-05-30 15:26:50|8063|8063|8062.36|8062.36|8063|8063|8062.36|8062.36|0
1653924430000|2022-05-30 15:27:10|8062.08|8062.08|8062.36|8062.36|8062.36|8062.36|8062.08|8062.08|0
1653924440000|2022-05-30 15:27:20|8062.08|8062.08|8062.4|8062.4|8062.4|8062.4|8061.79|8061.79|0
1653924450000|2022-05-30 15:27:30|8062.41|8062.41|8061.85|8061.85|8062.43|8062.43|8061.85|8061.85|0
1653924460000|2022-05-30 15:27:40|8061.28|8061.28|8061.58|8061.58|8061.61|8061.61|8061.28|8061.28|0
1653924480000|2022-05-30 15:28:00|8061.6|8061.6|8061.6|8061.6|8061.6|8061.6|8061.6|8061.6|0
1653924500000|2022-05-30 15:28:20|8060.47|8060.47|8060.77|8060.77|8060.8|8060.8|8060.47|8060.47|0
1653924510000|2022-05-30 15:28:30|8060.49|8060.49|8062.46|8062.46|8062.46|8062.46|8060.49|8060.49|0
1653924520000|2022-05-30 15:28:40|8062.75|8062.75|8063.09|8063.09|8063.09|8063.09|8062.75|8062.75|0
1653924540000|2022-05-30 15:29:00|8063.37|8063.37|8065.27|8065.27|8065.3|8065.3|8063.09|8063.09|0
1653924550000|2022-05-30 15:29:10|8064.15|8064.15|8064.15|8064.15|8064.15|8064.15|8064.15|8064.15|0
1653924560000|2022-05-30 15:29:20|8064.43|8064.43|8067.33|8067.33|8067.33|8067.33|8064.43|8064.43|0
1653924570000|2022-05-30 15:29:30|8068.46|8068.46|8065.89|8065.89|8068.74|8068.74|8065.89|8065.89|0
1653924580000|2022-05-30 15:29:40|8065.87|8065.87|8066.4|8066.4|8066.42|8066.42|8065.29|8065.29|0
1653924590000|2022-05-30 15:29:50|8065.27|8065.27|8065.44|8065.44|8067.19|8067.19|8065.27|8065.27|0
1653981300000|2022-05-31 07:15:00|8147.45|8147.45|8149.16|8149.16|8150.46|8150.46|8147.45|8147.45|0
1653981310000|2022-05-31 07:15:10|8150.29|8150.29|8150.29|8150.29|8150.29|8150.29|8150.29|8150.29|0
1653981320000|2022-05-31 07:15:20|8150.32|8150.32|8149.69|8149.69|8150.32|8150.32|8148.84|8148.84|0
1653981330000|2022-05-31 07:15:30|8150.54|8150.54|8151.39|8151.39|8151.39|8151.39|8150.54|8150.54|0
1653981340000|2022-05-31 07:15:40|8152.24|8152.24|8153.22|8153.22|8153.22|8153.22|8152.1|8152.1|0
1653981350000|2022-05-31 07:15:50|8153.36|8153.36|8154.02|8154.02|8154.02|8154.02|8153.36|8153.36|0
1653981360000|2022-05-31 07:16:00|8151.48|8151.48|8152.05|8152.05|8153.18|8153.18|8151.2|8151.2|0
1653981370000|2022-05-31 07:16:10|8152.09|8152.09|8151.77|8151.77|8152.09|8152.09|8151.77|8151.77|0
1653981380000|2022-05-31 07:16:20|8149.22|8149.22|8145.41|8145.41|8149.22|8149.22|8145.41|8145.41|0
1653981390000|2022-05-31 07:16:30|8144.84|8144.84|8144.84|8144.84|8144.84|8144.84|8144.84|8144.84|0
1653981400000|2022-05-31 07:16:40|8143.71|8143.71|8143.82|8143.82|8143.84|8143.84|8143.71|8143.71|0
1653981410000|2022-05-31 07:16:50|8144.39|8144.39|8138.68|8138.68|8144.39|8144.39|8138.68|8138.68|0
1653981420000|2022-05-31 07:17:00|8137.55|8137.55|8135.85|8135.85|8137.55|8137.55|8135.85|8135.85|0
1653981430000|2022-05-31 07:17:10|8136.98|8136.98|8136.94|8136.94|8137.1|8137.1|8136.94|8136.94|0
1653981440000|2022-05-31 07:17:20|8139.2|8139.2|8142.27|8142.27|8142.27|8142.27|8139.2|8139.2|0
1653981450000|2022-05-31 07:17:30|8143.4|8143.4|8144.71|8144.71|8144.82|8144.82|8143.4|8143.4|0
1653981460000|2022-05-31 07:17:40|8146.13|8146.13|8150.65|8150.65|8151.78|8151.78|8146.13|8146.13|0
1653981470000|2022-05-31 07:17:50|8149.52|8149.52|8149.68|8149.68|8149.74|8149.74|8149.52|8149.52|0
1653981480000|2022-05-31 07:18:00|8149.62|8149.62|8150.01|8150.01|8150.01|8150.01|8149.62|8149.62|0
1653981490000|2022-05-31 07:18:10|8150.1|8150.1|8150.17|8150.17|8150.17|8150.17|8150.1|8150.1|0
1653981500000|2022-05-31 07:18:20|8151.29|8151.29|8153.31|8153.31|8153.31|8153.31|8151.05|8151.05|0
1653981510000|2022-05-31 07:18:30|8153.59|8153.59|8152.74|8152.74|8153.59|8153.59|8152.46|8152.46|0
1653981520000|2022-05-31 07:18:40|8154.72|8154.72|8153.31|8153.31|8154.72|8154.72|8153.31|8153.31|0
1653981530000|2022-05-31 07:18:50|8153.03|8153.03|8152.93|8152.93|8153.03|8153.03|8152.93|8152.93|0
1653981540000|2022-05-31 07:19:00|8151.8|8151.8|8154.13|8154.13|8154.13|8154.13|8151.8|8151.8|0
1653981550000|2022-05-31 07:19:10|8154.41|8154.41|8154.34|8154.34|8154.41|8154.41|8152.09|8152.09|0
1653981560000|2022-05-31 07:19:20|8153.21|8153.21|8152.57|8152.57|8153.21|8153.21|8152.57|8152.57|0
1653981570000|2022-05-31 07:19:30|8152.85|8152.85|8151.75|8151.75|8152.9|8152.9|8151.75|8151.75|0
1653981580000|2022-05-31 07:19:40|8151.77|8151.77|8152.33|8152.33|8152.33|8152.33|8151.77|8151.77|0
1653981590000|2022-05-31 07:19:50|8153.46|8153.46|8153.74|8153.74|8153.74|8153.74|8153.46|8153.46|0
1653981600000|2022-05-31 07:20:00|8153.95|8153.95|8154.28|8154.28|8154.28|8154.28|8153.43|8153.43|0
1653981610000|2022-05-31 07:20:10|8155.41|8155.41|8155.65|8155.65|8156.78|8156.78|8155.34|8155.34|0
1653981620000|2022-05-31 07:20:20|8155.08|8155.08|8155.08|8155.08|8155.08|8155.08|8155.08|8155.08|0
1653981630000|2022-05-31 07:20:30|8153.95|8153.95|8153.95|8153.95|8153.95|8153.95|8153.95|8153.95|0
1653981640000|2022-05-31 07:20:40|8152.83|8152.83|8154.2|8154.2|8154.49|8154.49|8152.83|8152.83|0
1653981650000|2022-05-31 07:20:50|8153.92|8153.92|8154.17|8154.17|8154.2|8154.2|8153.92|8153.92|0
1653981660000|2022-05-31 07:21:00|8154.45|8154.45|8151.64|8151.64|8154.45|8154.45|8151.64|8151.64|0
1653981670000|2022-05-31 07:21:10|8151.36|8151.36|8145.72|8145.72|8151.36|8151.36|8145.72|8145.72|0
1653981680000|2022-05-31 07:21:20|8145.7|8145.7|8145.7|8145.7|8145.7|8145.7|8145.7|8145.7|0
1653981700000|2022-05-31 07:21:40|8145.13|8145.13|8149.37|8149.37|8149.93|8149.93|8145.13|8145.13|0
1653981710000|2022-05-31 07:21:50|8149.19|8149.19|8149.09|8149.09|8149.19|8149.19|8149.09|8149.09|0
1653981720000|2022-05-31 07:22:00|8145.71|8145.71|8148.82|8148.82|8148.82|8148.82|8145.71|8145.71|0
1653981730000|2022-05-31 07:22:10|8148.53|8148.53|8149.66|8149.66|8149.66|8149.66|8148.53|8148.53|0
1653981740000|2022-05-31 07:22:20|8149.38|8149.38|8149.38|8149.38|8149.38|8149.38|8149.38|8149.38|0
1653981750000|2022-05-31 07:22:30|8149.27|8149.27|8149.52|8149.52|8149.52|8149.52|8149.27|8149.27|0
1653981760000|2022-05-31 07:22:40|8150.09|8150.09|8148.92|8148.92|8150.09|8150.09|8148.92|8148.92|0
1653981770000|2022-05-31 07:22:50|8148.91|8148.91|8150.04|8150.04|8150.04|8150.04|8148.91|8148.91|0
1653981780000|2022-05-31 07:23:00|8151.16|8151.16|8148.62|8148.62|8151.16|8151.16|8148.62|8148.62|0
1653981790000|2022-05-31 07:23:10|8148.06|8148.06|8147.21|8147.21|8148.06|8148.06|8146.93|8146.93|0
1653981800000|2022-05-31 07:23:20|8149.47|8149.47|8149.75|8149.75|8149.75|8149.75|8149.47|8149.47|0
1653981810000|2022-05-31 07:23:30|8150.6|8150.6|8150.58|8150.58|8150.6|8150.6|8150.58|8150.58|0
1653981830000|2022-05-31 07:23:50|8151.71|8151.71|8152.77|8152.77|8152.84|8152.84|8151.71|8151.71|0
1653981840000|2022-05-31 07:24:00|8151.64|8151.64|8150.55|8150.55|8151.67|8151.67|8148.82|8148.82|0
1653981850000|2022-05-31 07:24:10|8150.57|8150.57|8153.62|8153.62|8153.62|8153.62|8150.49|8150.49|0
1653981870000|2022-05-31 07:24:30|8154.19|8154.19|8154.19|8154.19|8154.19|8154.19|8154.19|8154.19|0
1653981890000|2022-05-31 07:24:50|8154.25|8154.25|8159.96|8159.96|8159.96|8159.96|8153.24|8153.24|0
1653981900000|2022-05-31 07:25:00|8161.09|8161.09|8158.66|8158.66|8161.73|8161.73|8158.06|8158.06|0
1653981910000|2022-05-31 07:25:10|8158.38|8158.38|8158.38|8158.38|8158.38|8158.38|8158.38|8158.38|0
1653981920000|2022-05-31 07:25:20|8158.09|8158.09|8154.99|8154.99|8158.09|8158.09|8154.14|8154.14|0
1653981930000|2022-05-31 07:25:30|8155.27|8155.27|8155.27|8155.27|8155.27|8155.27|8154.14|8154.14|0
1653981940000|2022-05-31 07:25:40|8156.4|8156.4|8158.2|8158.2|8158.2|8158.2|8156.4|8156.4|0
1653981950000|2022-05-31 07:25:50|8158.24|8158.24|8156.09|8156.09|8160.05|8160.05|8156.09|8156.09|0
1653981960000|2022-05-31 07:26:00|8156.37|8156.37|8158.63|8158.63|8158.63|8158.63|8155.25|8155.25|0
1653981970000|2022-05-31 07:26:10|8158.91|8158.91|8162.64|8162.64|8162.93|8162.93|8158.91|8158.91|0
1653981980000|2022-05-31 07:26:20|8162.53|8162.53|8160.27|8160.27|8162.53|8162.53|8160.27|8160.27|0
1653981990000|2022-05-31 07:26:30|8160.3|8160.3|8162.28|8162.28|8162.28|8162.28|8160.3|8160.3|0
1653982000000|2022-05-31 07:26:40|8163.69|8163.69|8163.41|8163.41|8163.69|8163.69|8163.41|8163.41|0
1653982010000|2022-05-31 07:26:50|8163.49|8163.49|8163.48|8163.48|8163.49|8163.49|8163.48|8163.48|0
1653982020000|2022-05-31 07:27:00|8163.55|8163.55|8163.55|8163.55|8163.55|8163.55|8163.55|8163.55|0
1653982030000|2022-05-31 07:27:10|8162.42|8162.42|8161.32|8161.32|8162.42|8162.42|8161.32|8161.32|0
1653982040000|2022-05-31 07:27:20|8161.89|8161.89|8165|8165|8166.12|8166.12|8161.89|8161.89|0
1653982050000|2022-05-31 07:27:30|8165.28|8165.28|8163.25|8163.25|8165.3|8165.3|8163.25|8163.25|0
1653982060000|2022-05-31 07:27:40|8162.12|8162.12|8161.56|8161.56|8162.12|8162.12|8161.56|8161.56|0
1653982070000|2022-05-31 07:27:50|8160.43|8160.43|8157.6|8157.6|8160.43|8160.43|8157.6|8157.6|0
1653982080000|2022-05-31 07:28:00|8157.51|8157.51|8157.98|8157.98|8158.03|8158.03|8156.02|8156.02|0
1653982090000|2022-05-31 07:28:10|8158.02|8158.02|8157.74|8157.74|8158.02|8158.02|8157.74|8157.74|0
1653982100000|2022-05-31 07:28:20|8158.02|8158.02|8161.69|8161.69|8161.69|8161.69|8158.02|8158.02|0
1653982110000|2022-05-31 07:28:30|8162.82|8162.82|8161.69|8161.69|8162.82|8162.82|8161.69|8161.69|0
1653982120000|2022-05-31 07:28:40|8162.82|8162.82|8163.38|8163.38|8163.38|8163.38|8162.82|8162.82|0
1653982130000|2022-05-31 07:28:50|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|0
1653982140000|2022-05-31 07:29:00|8162.54|8162.54|8159.42|8159.42|8162.54|8162.54|8159.42|8159.42|0
1653982150000|2022-05-31 07:29:10|8159.7|8159.7|8157.72|8157.72|8159.7|8159.7|8157.72|8157.72|0
1653982160000|2022-05-31 07:29:20|8158|8158|8156.77|8156.77|8158|8158|8156.77|8156.77|0
1653982170000|2022-05-31 07:29:30|8157.05|8157.05|8157.33|8157.33|8157.33|8157.33|8157.05|8157.05|0
1653982180000|2022-05-31 07:29:40|8157.9|8157.9|8157.9|8157.9|8160.16|8160.16|8157.9|8157.9|0
1653982190000|2022-05-31 07:29:50|8156.77|8156.77|8156.76|8156.76|8156.77|8156.77|8156.76|8156.76|0
1653982200000|2022-05-31 07:30:00|8156.19|8156.19|8158.17|8158.17|8158.17|8158.17|8154.78|8154.78|0
1653982210000|2022-05-31 07:30:10|8157.6|8157.6|8154.26|8154.26|8157.65|8157.65|8154.26|8154.26|0
1653982220000|2022-05-31 07:30:20|8154.21|8154.21|8154.61|8154.61|8154.61|8154.61|8154.21|8154.21|0
1653982230000|2022-05-31 07:30:30|8154.04|8154.04|8154.04|8154.04|8154.04|8154.04|8154.04|8154.04|0
1653982240000|2022-05-31 07:30:40|8154.03|8154.03|8151.49|8151.49|8155.16|8155.16|8151.49|8151.49|0
1653982250000|2022-05-31 07:30:50|8150.36|8150.36|8149.79|8149.79|8150.36|8150.36|8149.79|8149.79|0
1653982260000|2022-05-31 07:31:00|8149.51|8149.51|8149.51|8149.51|8149.51|8149.51|8149.51|8149.51|0
1653982280000|2022-05-31 07:31:20|8150.64|8150.64|8155.46|8155.46|8155.46|8155.46|8150.64|8150.64|0
1653982290000|2022-05-31 07:31:30|8156.03|8156.03|8155.74|8155.74|8156.03|8156.03|8155.74|8155.74|0
1653982300000|2022-05-31 07:31:40|8156.03|8156.03|8155.74|8155.74|8157.44|8157.44|8155.74|8155.74|0
1653982310000|2022-05-31 07:31:50|8154.05|8154.05|8152.07|8152.07|8154.05|8154.05|8152.07|8152.07|0
1653982320000|2022-05-31 07:32:00|8152.12|8152.12|8152.12|8152.12|8152.12|8152.12|8152.12|8152.12|0
1653982330000|2022-05-31 07:32:10|8151.83|8151.83|8152.52|8152.52|8152.68|8152.68|8151.83|8151.83|0
1653982340000|2022-05-31 07:32:20|8152.6|8152.6|8154.86|8154.86|8154.86|8154.86|8152.48|8152.48|0
1653982350000|2022-05-31 07:32:30|8155.98|8155.98|8155.58|8155.58|8156.69|8156.69|8155.28|8155.28|0
1653982360000|2022-05-31 07:32:40|8154.73|8154.73|8154.83|8154.83|8154.83|8154.83|8154.73|8154.73|0
1653982370000|2022-05-31 07:32:50|8155.68|8155.68|8154.55|8154.55|8155.68|8155.68|8154.55|8154.55|0
1653982380000|2022-05-31 07:33:00|8154.83|8154.83|8160.19|8160.19|8160.21|8160.21|8154.83|8154.83|0
1653982390000|2022-05-31 07:33:10|8159.91|8159.91|8160.19|8160.19|8160.19|8160.19|8159.06|8159.06|0
1653982400000|2022-05-31 07:33:20|8161.32|8161.32|8163.9|8163.9|8163.9|8163.9|8161.32|8161.32|0
1653982410000|2022-05-31 07:33:30|8166.16|8166.16|8166.16|8166.16|8167.28|8167.28|8166.16|8166.16|0
1653982420000|2022-05-31 07:33:40|8165.87|8165.87|8167.06|8167.06|8167.06|8167.06|8164.74|8164.74|0
1653982430000|2022-05-31 07:33:50|8165.93|8165.93|8168.22|8168.22|8168.22|8168.22|8165.93|8165.93|0
1653982440000|2022-05-31 07:34:00|8166.81|8166.81|8167.09|8167.09|8167.09|8167.09|8166.81|8166.81|0
1653982450000|2022-05-31 07:34:10|8168.22|8168.22|8168.22|8168.22|8168.22|8168.22|8168.22|8168.22|0
1653982460000|2022-05-31 07:34:20|8168.51|8168.51|8169.63|8169.63|8170.2|8170.2|8168.51|8168.51|0
1653982470000|2022-05-31 07:34:30|8169.07|8169.07|8169.34|8169.34|8169.34|8169.34|8166.51|8166.51|0
1653982480000|2022-05-31 07:34:40|8168.21|8168.21|8168.49|8168.49|8168.49|8168.49|8167.92|8167.92|0
1653982490000|2022-05-31 07:34:50|8168.77|8168.77|8169.9|8169.9|8169.9|8169.9|8168.77|8168.77|0
1653982500000|2022-05-31 07:35:00|8169.62|8169.62|8169.05|8169.05|8169.62|8169.62|8169.05|8169.05|0
1653982510000|2022-05-31 07:35:10|8170.18|8170.18|8172.72|8172.72|8172.72|8172.72|8170.18|8170.18|0
1653982520000|2022-05-31 07:35:20|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|0
1653982530000|2022-05-31 07:35:30|8172.44|8172.44|8172.44|8172.44|8172.44|8172.44|8172.44|8172.44|0
1653982540000|2022-05-31 07:35:40|8169.54|8169.54|8166.86|8166.86|8169.54|8169.54|8166.86|8166.86|0
1653982550000|2022-05-31 07:35:50|8166.57|8166.57|8166.57|8166.57|8166.57|8166.57|8166.57|8166.57|0
1653982560000|2022-05-31 07:36:00|8166.55|8166.55|8166.55|8166.55|8166.55|8166.55|8166.55|8166.55|0
1653982570000|2022-05-31 07:36:10|8166.27|8166.27|8166.25|8166.25|8166.27|8166.27|8166.25|8166.25|0
1653982580000|2022-05-31 07:36:20|8163.12|8163.12|8163.12|8163.12|8163.12|8163.12|8163.12|8163.12|0
1653982590000|2022-05-31 07:36:30|8165.37|8165.37|8165.37|8165.37|8165.37|8165.37|8165.37|8165.37|0
1653982600000|2022-05-31 07:36:40|8165.94|8165.94|8166.22|8166.22|8166.22|8166.22|8165.94|8165.94|0
1653982610000|2022-05-31 07:36:50|8165.1|8165.1|8165.1|8165.1|8165.1|8165.1|8165.1|8165.1|0
1653982620000|2022-05-31 07:37:00|8165.13|8165.13|8167.39|8167.39|8167.39|8167.39|8165.13|8165.13|0
1653982630000|2022-05-31 07:37:10|8166.54|8166.54|8166.26|8166.26|8167.96|8167.96|8165.98|8165.98|0
1653982640000|2022-05-31 07:37:20|8164|8164|8164.7|8164.7|8164.98|8164.98|8164|8164|0
1653982660000|2022-05-31 07:37:40|8169.22|8169.22|8169.74|8169.74|8169.78|8169.78|8169.22|8169.22|0
1653982680000|2022-05-31 07:38:00|8170.87|8170.87|8170.87|8170.87|8170.87|8170.87|8170.87|8170.87|0
1653982690000|2022-05-31 07:38:10|8171.44|8171.44|8171.44|8171.44|8171.44|8171.44|8171.44|8171.44|0
1653982700000|2022-05-31 07:38:20|8170.87|8170.87|8168.33|8168.33|8171.15|8171.15|8168.33|8168.33|0
1653982710000|2022-05-31 07:38:30|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|0
1653982720000|2022-05-31 07:38:40|8166.35|8166.35|8166.35|8166.35|8166.35|8166.35|8166.35|8166.35|0
1653982740000|2022-05-31 07:39:00|8166.63|8166.63|8168.08|8168.08|8168.08|8168.08|8166.63|8166.63|0
1653982750000|2022-05-31 07:39:10|8168.36|8168.36|8170.9|8170.9|8170.9|8170.9|8168.36|8168.36|0
1653982760000|2022-05-31 07:39:20|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|0
1653982770000|2022-05-31 07:39:30|8169.21|8169.21|8169.21|8169.21|8169.21|8169.21|8169.21|8169.21|0
1653982790000|2022-05-31 07:39:50|8169.27|8169.27|8169.27|8169.27|8169.27|8169.27|8169.27|8169.27|0
1653982800000|2022-05-31 07:40:00|8169.25|8169.25|8168.91|8168.91|8169.25|8169.25|8168.91|8168.91|0
1653982810000|2022-05-31 07:40:10|8168.35|8168.35|8167.08|8167.08|8168.35|8168.35|8167.08|8167.08|0
1653982820000|2022-05-31 07:40:20|8166.8|8166.8|8166.82|8166.82|8166.82|8166.82|8166.8|8166.8|0
1653982830000|2022-05-31 07:40:30|8166.75|8166.75|8166.78|8166.78|8166.78|8166.78|8166.75|8166.75|0
1653982840000|2022-05-31 07:40:40|8166.89|8166.89|8168.59|8168.59|8168.59|8168.59|8166.89|8166.89|0
1653982860000|2022-05-31 07:41:00|8168.6|8168.6|8168.59|8168.59|8168.6|8168.6|8168.59|8168.59|0
1653982870000|2022-05-31 07:41:10|8168.56|8168.56|8168.56|8168.56|8168.56|8168.56|8168.56|8168.56|0
1653982890000|2022-05-31 07:41:30|8167.43|8167.43|8166.34|8166.34|8167.44|8167.44|8166.27|8166.27|0
1653982900000|2022-05-31 07:41:40|8165.49|8165.49|8164.64|8164.64|8165.49|8165.49|8164.64|8164.64|0
1653982910000|2022-05-31 07:41:50|8162.95|8162.95|8162.1|8162.1|8163.23|8163.23|8162.1|8162.1|0
1653982920000|2022-05-31 07:42:00|8162.14|8162.14|8164.11|8164.11|8164.11|8164.11|8162.14|8162.14|0
1653982930000|2022-05-31 07:42:10|8165.24|8165.24|8164.11|8164.11|8165.53|8165.53|8164.11|8164.11|0
1653982940000|2022-05-31 07:42:20|8162.99|8162.99|8162.99|8162.99|8162.99|8162.99|8162.99|8162.99|0
1653982950000|2022-05-31 07:42:30|8161.86|8161.86|8159.48|8159.48|8161.86|8161.86|8159.31|8159.31|0
1653982960000|2022-05-31 07:42:40|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|0
1653982970000|2022-05-31 07:42:50|8161.18|8161.18|8164.3|8164.3|8164.34|8164.34|8161.18|8161.18|0
1653982980000|2022-05-31 07:43:00|8164.34|8164.34|8166.03|8166.03|8167.16|8167.16|8164.34|8164.34|0
1653983000000|2022-05-31 07:43:20|8166.1|8166.1|8167.23|8167.23|8167.23|8167.23|8166.03|8166.03|0
1653983010000|2022-05-31 07:43:30|8166.1|8166.1|8166.1|8166.1|8166.1|8166.1|8166.1|8166.1|0
1653983030000|2022-05-31 07:43:50|8167.23|8167.23|8166.95|8166.95|8167.23|8167.23|8166.95|8166.95|0
1653983040000|2022-05-31 07:44:00|8168.93|8168.93|8168.93|8168.93|8168.93|8168.93|8168.93|8168.93|0
1653983050000|2022-05-31 07:44:10|8167.8|8167.8|8166.38|8166.38|8167.8|8167.8|8166.38|8166.38|0
1653983060000|2022-05-31 07:44:20|8164.97|8164.97|8163.32|8163.32|8165.01|8165.01|8163.32|8163.32|0
1653983070000|2022-05-31 07:44:30|8163.89|8163.89|8163.89|8163.89|8163.89|8163.89|8163.89|8163.89|0
1653983080000|2022-05-31 07:44:40|8160.49|8160.49|8160.55|8160.55|8160.55|8160.55|8160.49|8160.49|0
1653983100000|2022-05-31 07:45:00|8160.84|8160.84|8163.7|8163.7|8163.98|8163.98|8160.84|8160.84|0
1653983110000|2022-05-31 07:45:10|8164.83|8164.83|8164.83|8164.83|8164.83|8164.83|8164.83|8164.83|0
1653983120000|2022-05-31 07:45:20|8165.11|8165.11|8167.19|8167.19|8167.19|8167.19|8165.11|8165.11|0
1653983140000|2022-05-31 07:45:40|8167.22|8167.22|8167.22|8167.22|8167.22|8167.22|8167.22|8167.22|0
1653983150000|2022-05-31 07:45:50|8167.28|8167.28|8168.38|8168.38|8168.38|8168.38|8167.25|8167.25|0
1653983160000|2022-05-31 07:46:00|8168.94|8168.94|8169.29|8169.29|8169.29|8169.29|8168.94|8168.94|0
1653983170000|2022-05-31 07:46:10|8169.22|8169.22|8168.08|8168.08|8169.22|8169.22|8168.08|8168.08|0
1653983180000|2022-05-31 07:46:20|8167.8|8167.8|8167.8|8167.8|8167.8|8167.8|8167.8|8167.8|0
1653983190000|2022-05-31 07:46:30|8169.49|8169.49|8169.49|8169.49|8169.49|8169.49|8169.49|8169.49|0
1653983220000|2022-05-31 07:47:00|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|0
1653983240000|2022-05-31 07:47:20|8170.06|8170.06|8166.67|8166.67|8170.06|8170.06|8166.67|8166.67|0
1653983250000|2022-05-31 07:47:30|8165.54|8165.54|8165.54|8165.54|8165.54|8165.54|8165.54|8165.54|0
1653983260000|2022-05-31 07:47:40|8165.25|8165.25|8165.25|8165.25|8165.25|8165.25|8165.25|8165.25|0
1653983270000|2022-05-31 07:47:50|8165.29|8165.29|8167.55|8167.55|8167.55|8167.55|8165.29|8165.29|0
1653983290000|2022-05-31 07:48:10|8168.4|8168.4|8169.56|8169.56|8169.56|8169.56|8168.4|8168.4|0
1653983300000|2022-05-31 07:48:20|8168.71|8168.71|8167.87|8167.87|8169|8169|8167.87|8167.87|0
1653983310000|2022-05-31 07:48:30|8168.15|8168.15|8170.93|8170.93|8171|8171|8168.15|8168.15|0
1653983320000|2022-05-31 07:48:40|8173.18|8173.18|8171.03|8171.03|8173.18|8173.18|8170.93|8170.93|0
1653983330000|2022-05-31 07:48:50|8169.62|8169.62|8169.3|8169.3|8169.62|8169.62|8169.3|8169.3|0
1653983340000|2022-05-31 07:49:00|8169.26|8169.26|8169.26|8169.26|8169.26|8169.26|8169.26|8169.26|0
1653983350000|2022-05-31 07:49:10|8169.19|8169.19|8169.19|8169.19|8169.19|8169.19|8169.19|8169.19|0
1653983370000|2022-05-31 07:49:30|8168.05|8168.05|8167.21|8167.21|8168.05|8168.05|8166.92|8166.92|0
1653983380000|2022-05-31 07:49:40|8166.34|8166.34|8165.42|8165.42|8166.62|8166.62|8165.42|8165.42|0
1653983390000|2022-05-31 07:49:50|8165.4|8165.4|8162.29|8162.29|8165.4|8165.4|8162.29|8162.29|0
1653983400000|2022-05-31 07:50:00|8162.32|8162.32|8160.34|8160.34|8162.32|8162.32|8160.34|8160.34|0
1653983410000|2022-05-31 07:50:10|8161.47|8161.47|8161.47|8161.47|8161.47|8161.47|8161.47|8161.47|0
1653983420000|2022-05-31 07:50:20|8161.44|8161.44|8161.44|8161.44|8161.44|8161.44|8161.44|8161.44|0
1653983430000|2022-05-31 07:50:30|8161.43|8161.43|8161.43|8161.43|8161.43|8161.43|8161.41|8161.41|0
1653983440000|2022-05-31 07:50:40|8160.3|8160.3|8160.3|8160.3|8160.3|8160.3|8160.3|8160.3|0
1653983450000|2022-05-31 07:50:50|8160.29|8160.29|8160.29|8160.29|8160.29|8160.29|8160.29|8160.29|0
1653983460000|2022-05-31 07:51:00|8159.16|8159.16|8158.88|8158.88|8159.16|8159.16|8158.88|8158.88|0
1653983470000|2022-05-31 07:51:10|8160.57|8160.57|8161.77|8161.77|8161.77|8161.77|8160.57|8160.57|0
1653983480000|2022-05-31 07:51:20|8163.18|8163.18|8164.31|8164.31|8164.31|8164.31|8163.18|8163.18|0
1653983490000|2022-05-31 07:51:30|8164.34|8164.34|8164.38|8164.38|8164.38|8164.38|8164.34|8164.34|0
1653983500000|2022-05-31 07:51:40|8165.51|8165.51|8166.08|8166.08|8166.08|8166.08|8165.51|8165.51|0
1653983510000|2022-05-31 07:51:50|8168.33|8168.33|8167.77|8167.77|8168.33|8168.33|8167.2|8167.2|0
1653983520000|2022-05-31 07:52:00|8168.9|8168.9|8169.82|8169.82|8170.39|8170.39|8168.9|8168.9|0
1653983530000|2022-05-31 07:52:10|8168.13|8168.13|8167.84|8167.84|8168.13|8168.13|8167.84|8167.84|0
1653983540000|2022-05-31 07:52:20|8166.71|8166.71|8166.71|8166.71|8166.71|8166.71|8166.71|8166.71|0
1653983550000|2022-05-31 07:52:30|8167.84|8167.84|8167.84|8167.84|8167.84|8167.84|8167.84|8167.84|0
1653983560000|2022-05-31 07:52:40|8166.71|8166.71|8166.75|8166.75|8166.75|8166.75|8166.71|8166.71|0
1653983570000|2022-05-31 07:52:50|8167.88|8167.88|8167.86|8167.86|8167.88|8167.88|8167.86|8167.86|0
1653983580000|2022-05-31 07:53:00|8167.89|8167.89|8168.95|8168.95|8168.95|8168.95|8167.82|8167.82|0
1653983590000|2022-05-31 07:53:10|8168.89|8168.89|8168.89|8168.89|8168.89|8168.89|8168.89|8168.89|0
1653983600000|2022-05-31 07:53:20|8168.33|8168.33|8168.33|8168.33|8168.33|8168.33|8168.33|8168.33|0
1653983610000|2022-05-31 07:53:30|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|0
1653983630000|2022-05-31 07:53:50|8168.33|8168.33|8166.07|8166.07|8168.33|8168.33|8166.07|8166.07|0
1653983640000|2022-05-31 07:54:00|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|8167.2|0
1653983650000|2022-05-31 07:54:10|8167.24|8167.24|8168.35|8168.35|8168.39|8168.39|8167.24|8167.24|0
1653983660000|2022-05-31 07:54:20|8168.07|8168.07|8167.78|8167.78|8168.07|8168.07|8167.5|8167.5|0
1653983670000|2022-05-31 07:54:30|8167.22|8167.22|8165.78|8165.78|8167.5|8167.5|8165.5|8165.5|0
1653983680000|2022-05-31 07:54:40|8166.91|8166.91|8167.76|8167.76|8168.32|8168.32|8166.34|8166.34|0
1653983690000|2022-05-31 07:54:50|8166.63|8166.63|8166.63|8166.63|8166.63|8166.63|8166.63|8166.63|0
1653983700000|2022-05-31 07:55:00|8165.5|8165.5|8167.76|8167.76|8167.76|8167.76|8165.5|8165.5|0
1653983710000|2022-05-31 07:55:10|8164.37|8164.37|8167.76|8167.76|8167.76|8167.76|8164.37|8164.37|0
1653983720000|2022-05-31 07:55:20|8166.63|8166.63|8166.63|8166.63|8166.63|8166.63|8166.63|8166.63|0
1653983730000|2022-05-31 07:55:30|8167.76|8167.76|8170.02|8170.02|8170.02|8170.02|8167.76|8167.76|0
1653983740000|2022-05-31 07:55:40|8169.74|8169.74|8170.16|8170.16|8170.16|8170.16|8169.56|8169.56|0
1653983750000|2022-05-31 07:55:50|8171.29|8171.29|8170.16|8170.16|8171.29|8171.29|8170.16|8170.16|0
1653983760000|2022-05-31 07:56:00|8170.14|8170.14|8170.11|8170.11|8170.14|8170.14|8170.11|8170.11|0
1653983770000|2022-05-31 07:56:10|8169.54|8169.54|8170.43|8170.43|8172.12|8172.12|8169.54|8169.54|0
1653983780000|2022-05-31 07:56:20|8170.15|8170.15|8168.45|8168.45|8170.15|8170.15|8168.45|8168.45|0
1653983790000|2022-05-31 07:56:30|8168.41|8168.41|8170.67|8170.67|8170.67|8170.67|8168.41|8168.41|0
1653983810000|2022-05-31 07:56:50|8169.54|8169.54|8168.41|8168.41|8170.67|8170.67|8168.41|8168.41|0
1653983820000|2022-05-31 07:57:00|8168.98|8168.98|8168.16|8168.16|8169.26|8169.26|8168.13|8168.13|0
1653983830000|2022-05-31 07:57:10|8169.29|8169.29|8169.29|8169.29|8169.29|8169.29|8169.29|8169.29|0
1653983850000|2022-05-31 07:57:30|8169.01|8169.01|8168.22|8168.22|8171.89|8171.89|8168.22|8168.22|0
1653983860000|2022-05-31 07:57:40|8167.91|8167.91|8167.63|8167.63|8167.91|8167.91|8167.63|8167.63|0
1653983870000|2022-05-31 07:57:50|8168.19|8168.19|8170.49|8170.49|8170.49|8170.49|8168.19|8168.19|0
1653983880000|2022-05-31 07:58:00|8170.78|8170.78|8170.78|8170.78|8170.78|8170.78|8170.78|8170.78|0
1653983890000|2022-05-31 07:58:10|8169.36|8169.36|8169.65|8169.65|8169.65|8169.65|8169.36|8169.36|0
1653983900000|2022-05-31 07:58:20|8169.36|8169.36|8168.24|8168.24|8169.36|8169.36|8168.24|8168.24|0
1653983910000|2022-05-31 07:58:30|8167.95|8167.95|8169.86|8169.86|8171.84|8171.84|8167.95|8167.95|0
1653983920000|2022-05-31 07:58:40|8170.14|8170.14|8169.01|8169.01|8170.14|8170.14|8169.01|8169.01|0
1653983930000|2022-05-31 07:58:50|8168.45|8168.45|8168.45|8168.45|8168.45|8168.45|8168.45|8168.45|0
1653983940000|2022-05-31 07:59:00|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|8168.12|8168.12|0
1653983950000|2022-05-31 07:59:10|8169.29|8169.29|8168.16|8168.16|8169.29|8169.29|8168.16|8168.16|0
1653983960000|2022-05-31 07:59:20|8168.44|8168.44|8170.39|8170.39|8170.42|8170.42|8168.44|8168.44|0
1653983970000|2022-05-31 07:59:30|8170.11|8170.11|8171.24|8171.24|8171.24|8171.24|8170.11|8170.11|0
1653983980000|2022-05-31 07:59:40|8172.37|8172.37|8174.35|8174.35|8174.35|8174.35|8172.37|8172.37|0
1653983990000|2022-05-31 07:59:50|8174.63|8174.63|8173.5|8173.5|8174.63|8174.63|8173.5|8173.5|0
1653984000000|2022-05-31 08:00:00|8172.94|8172.94|8170.17|8170.17|8172.94|8172.94|8169.57|8169.57|0
1653984010000|2022-05-31 08:00:10|8170.45|8170.45|8172.71|8172.71|8172.71|8172.71|8170.45|8170.45|0
1653984020000|2022-05-31 08:00:20|8172.43|8172.43|8171.58|8171.58|8172.43|8172.43|8171.58|8171.58|0
1653984030000|2022-05-31 08:00:30|8171.86|8171.86|8171.86|8171.86|8171.86|8171.86|8170.73|8170.73|0
1653984040000|2022-05-31 08:00:40|8171.3|8171.3|8168.75|8168.75|8171.3|8171.3|8168.75|8168.75|0
1653984050000|2022-05-31 08:00:50|8169.04|8169.04|8168.75|8168.75|8169.04|8169.04|8168.75|8168.75|0
1653984070000|2022-05-31 08:01:10|8168.85|8168.85|8169.42|8169.42|8169.42|8169.42|8167.72|8167.72|0
1653984080000|2022-05-31 08:01:20|8170.55|8170.55|8169.42|8169.42|8170.55|8170.55|8169.42|8169.42|0
1653984090000|2022-05-31 08:01:30|8169.7|8169.7|8169.7|8169.7|8169.7|8169.7|8169.7|8169.7|0
1653984100000|2022-05-31 08:01:40|8169.42|8169.42|8169.99|8169.99|8169.99|8169.99|8169.42|8169.42|0
1653984110000|2022-05-31 08:01:50|8169.7|8169.7|8169.42|8169.42|8169.7|8169.7|8169.14|8169.14|0
1653984120000|2022-05-31 08:02:00|8169.52|8169.52|8167.58|8167.58|8169.52|8169.52|8167.58|8167.58|0
1653984130000|2022-05-31 08:02:10|8167.7|8167.7|8171.67|8171.67|8172.8|8172.8|8167.64|8167.64|0
1653984140000|2022-05-31 08:02:20|8171.96|8171.96|8174.26|8174.26|8174.82|8174.82|8171.96|8171.96|0
1653984150000|2022-05-31 08:02:30|8174.33|8174.33|8174.32|8174.32|8174.34|8174.34|8174.32|8174.32|0
1653984160000|2022-05-31 08:02:40|8174.16|8174.16|8173.88|8173.88|8174.22|8174.22|8173.88|8173.88|0
1653984170000|2022-05-31 08:02:50|8174.74|8174.74|8171.91|8171.91|8174.74|8174.74|8171.91|8171.91|0
1653984180000|2022-05-31 08:03:00|8172.19|8172.19|8171.06|8171.06|8172.19|8172.19|8171.06|8171.06|0
1653984190000|2022-05-31 08:03:10|8171.16|8171.16|8171.16|8171.16|8171.16|8171.16|8171.16|8171.16|0
1653984200000|2022-05-31 08:03:20|8172.29|8172.29|8173.13|8173.13|8173.42|8173.42|8172.29|8172.29|0
1653984210000|2022-05-31 08:03:30|8173.17|8173.17|8172.04|8172.04|8173.17|8173.17|8172.04|8172.04|0
1653984220000|2022-05-31 08:03:40|8171.76|8171.76|8168.65|8168.65|8171.76|8171.76|8168.65|8168.65|0
1653984230000|2022-05-31 08:03:50|8169.78|8169.78|8170.29|8170.29|8170.63|8170.63|8169.78|8169.78|0
1653984240000|2022-05-31 08:04:00|8171.42|8171.42|8170.29|8170.29|8171.42|8171.42|8170.29|8170.29|0
1653984250000|2022-05-31 08:04:10|8169.16|8169.16|8171.42|8171.42|8171.42|8171.42|8168.03|8168.03|0
1653984260000|2022-05-31 08:04:20|8171.99|8171.99|8171.99|8171.99|8171.99|8171.99|8171.99|8171.99|0
1653984270000|2022-05-31 08:04:30|8171.92|8171.92|8171.92|8171.92|8171.92|8171.92|8171.92|8171.92|0
1653984290000|2022-05-31 08:04:50|8172.03|8172.03|8172.59|8172.59|8172.59|8172.59|8171.46|8171.46|0
1653984300000|2022-05-31 08:05:00|8172.61|8172.61|8172.4|8172.4|8172.68|8172.68|8172.4|8172.4|0
1653984320000|2022-05-31 08:05:20|8171.27|8171.27|8170.14|8170.14|8171.27|8171.27|8170.14|8170.14|0
1653984330000|2022-05-31 08:05:30|8170.23|8170.23|8169.88|8169.88|8170.3|8170.3|8169.88|8169.88|0
1653984340000|2022-05-31 08:05:40|8169.87|8169.87|8169.83|8169.83|8169.87|8169.87|8169.83|8169.83|0
1653984350000|2022-05-31 08:05:50|8169.79|8169.79|8168.66|8168.66|8169.79|8169.79|8168.66|8168.66|0
1653984360000|2022-05-31 08:06:00|8169.79|8169.79|8169.79|8169.79|8169.79|8169.79|8169.79|8169.79|0
1653984370000|2022-05-31 08:06:10|8171.49|8171.49|8172.61|8172.61|8172.61|8172.61|8171.49|8171.49|0
1653984380000|2022-05-31 08:06:20|8173.74|8173.74|8173.74|8173.74|8173.74|8173.74|8173.74|8173.74|0
1653984390000|2022-05-31 08:06:30|8174.87|8174.87|8173.91|8173.91|8175.02|8175.02|8173.84|8173.84|0
1653984400000|2022-05-31 08:06:40|8172.78|8172.78|8172.78|8172.78|8173.63|8173.63|8172.78|8172.78|0
1653984410000|2022-05-31 08:06:50|8173.35|8173.35|8173.35|8173.35|8173.35|8173.35|8173.35|8173.35|0
1653984430000|2022-05-31 08:07:10|8173.31|8173.31|8173.33|8173.33|8173.35|8173.35|8173.31|8173.31|0
1653984440000|2022-05-31 08:07:20|8173.26|8173.26|8173.79|8173.79|8173.79|8173.79|8173.22|8173.22|0
1653984450000|2022-05-31 08:07:30|8173.72|8173.72|8175.71|8175.71|8175.71|8175.71|8173.72|8173.72|0
1653984460000|2022-05-31 08:07:40|8176.27|8176.27|8176.27|8176.27|8176.27|8176.27|8176.27|8176.27|0
1653984470000|2022-05-31 08:07:50|8175.71|8175.71|8175.65|8175.65|8175.71|8175.71|8175.65|8175.65|0
1653984480000|2022-05-31 08:08:00|8175.37|8175.37|8174.24|8174.24|8175.37|8175.37|8174.24|8174.24|0
1653984490000|2022-05-31 08:08:10|8175.37|8175.37|8175.37|8175.37|8175.37|8175.37|8174.24|8174.24|0
1653984500000|2022-05-31 08:08:20|8175.08|8175.08|8172.82|8172.82|8175.08|8175.08|8172.82|8172.82|0
1653984510000|2022-05-31 08:08:30|8172.78|8172.78|8172.78|8172.78|8172.78|8172.78|8172.78|8172.78|0
1653984520000|2022-05-31 08:08:40|8175.04|8175.04|8173.91|8173.91|8175.04|8175.04|8173.91|8173.91|0
1653984530000|2022-05-31 08:08:50|8173.06|8173.06|8173.35|8173.35|8173.91|8173.91|8173.06|8173.06|0
1653984540000|2022-05-31 08:09:00|8173.06|8173.06|8171.93|8171.93|8173.06|8173.06|8171.93|8171.93|0
1653984550000|2022-05-31 08:09:10|8171.79|8171.79|8172.92|8172.92|8172.92|8172.92|8171.79|8171.79|0
1653984560000|2022-05-31 08:09:20|8171.79|8171.79|8171.79|8171.79|8171.79|8171.79|8171.79|8171.79|0
1653984570000|2022-05-31 08:09:30|8170.66|8170.66|8171.79|8171.79|8171.79|8171.79|8170.66|8170.66|0
1653984580000|2022-05-31 08:09:40|8172.64|8172.64|8174.06|8174.06|8174.06|8174.06|8172.64|8172.64|0
1653984590000|2022-05-31 08:09:50|8176.31|8176.31|8177.16|8177.16|8178.29|8178.29|8174.06|8174.06|0
1653984600000|2022-05-31 08:10:00|8176.6|8176.6|8176.63|8176.63|8176.63|8176.63|8176.6|8176.6|0
1653984610000|2022-05-31 08:10:10|8177.76|8177.76|8180.03|8180.03|8180.03|8180.03|8177.76|8177.76|0
1653984620000|2022-05-31 08:10:20|8180.05|8180.05|8178.64|8178.64|8180.05|8180.05|8177.51|8177.51|0
1653984630000|2022-05-31 08:10:30|8177.51|8177.51|8180.37|8180.37|8180.37|8180.37|8177.51|8177.51|0
1653984640000|2022-05-31 08:10:40|8180.39|8180.39|8180.39|8180.39|8180.39|8180.39|8180.39|8180.39|0
1653984650000|2022-05-31 08:10:50|8182.37|8182.37|8180.67|8180.67|8182.93|8182.93|8180.67|8180.67|0
1653984660000|2022-05-31 08:11:00|8180.69|8180.69|8180.71|8180.71|8180.71|8180.71|8180.69|8180.69|0
1653984670000|2022-05-31 08:11:10|8179.58|8179.58|8179.58|8179.58|8179.58|8179.58|8179.58|8179.58|0
1653984680000|2022-05-31 08:11:20|8178.45|8178.45|8178.45|8178.45|8178.45|8178.45|8178.45|8178.45|0
1653984690000|2022-05-31 08:11:30|8178.73|8178.73|8179.86|8179.86|8179.86|8179.86|8178.73|8178.73|0
1653984700000|2022-05-31 08:11:40|8179.83|8179.83|8177.57|8177.57|8179.83|8179.83|8177.57|8177.57|0
1653984710000|2022-05-31 08:11:50|8177.54|8177.54|8174.39|8174.39|8177.54|8177.54|8174.39|8174.39|0
1653984720000|2022-05-31 08:12:00|8174.68|8174.68|8176.09|8176.09|8176.09|8176.09|8174.68|8174.68|0
1653984730000|2022-05-31 08:12:10|8174.96|8174.96|8177.22|8177.22|8177.22|8177.22|8174.96|8174.96|0
1653984740000|2022-05-31 08:12:20|8176.37|8176.37|8175.52|8175.52|8176.37|8176.37|8175.24|8175.24|0
1653984770000|2022-05-31 08:12:50|8174.39|8174.39|8174.11|8174.11|8174.39|8174.39|8173.83|8173.83|0
1653984780000|2022-05-31 08:13:00|8173.83|8173.83|8173.83|8173.83|8173.83|8173.83|8173.83|8173.83|0
1653984790000|2022-05-31 08:13:10|8172.7|8172.7|8172.7|8172.7|8172.7|8172.7|8172.7|8172.7|0
1653984800000|2022-05-31 08:13:20|8172.41|8172.41|8172.11|8172.11|8172.41|8172.41|8172.09|8172.09|0
1653984810000|2022-05-31 08:13:30|8172.67|8172.67|8175.5|8175.5|8175.5|8175.5|8172.67|8172.67|0
1653984820000|2022-05-31 08:13:40|8175.52|8175.52|8176.09|8176.09|8176.09|8176.09|8175.52|8175.52|0
1653984840000|2022-05-31 08:14:00|8175.24|8175.24|8175.24|8175.24|8175.24|8175.24|8175.24|8175.24|0
1653984850000|2022-05-31 08:14:10|8175.52|8175.52|8177.25|8177.25|8177.25|8177.25|8175.52|8175.52|0
1653984860000|2022-05-31 08:14:20|8177.22|8177.22|8177.18|8177.18|8177.22|8177.22|8177.18|8177.18|0
1653984870000|2022-05-31 08:14:30|8176.06|8176.06|8176.06|8176.06|8176.06|8176.06|8176.06|8176.06|0
1653984890000|2022-05-31 08:14:50|8176.07|8176.07|8177.2|8177.2|8177.2|8177.2|8176.07|8176.07|0
1653984900000|2022-05-31 08:15:00|8177.49|8177.49|8178.74|8178.74|8178.74|8178.74|8177.49|8177.49|0
1653984910000|2022-05-31 08:15:10|8179.87|8179.87|8181.28|8181.28|8181.28|8181.28|8179.87|8179.87|0
1653984920000|2022-05-31 08:15:20|8181|8181|8182.69|8182.69|8184.1|8184.1|8181|8181|0
1653984930000|2022-05-31 08:15:30|8182.98|8182.98|8181.85|8181.85|8184.1|8184.1|8181.85|8181.85|0
1653984940000|2022-05-31 08:15:40|8180.72|8180.72|8181.56|8181.56|8181.85|8181.85|8180.72|8180.72|0
1653984950000|2022-05-31 08:15:50|8181.28|8181.28|8182.41|8182.41|8182.43|8182.43|8181.28|8181.28|0
1653984960000|2022-05-31 08:16:00|8183.54|8183.54|8185.3|8185.3|8185.3|8185.3|8183.54|8183.54|0
1653984970000|2022-05-31 08:16:10|8185.02|8185.02|8184.45|8184.45|8186.15|8186.15|8184.45|8184.45|0
1653984980000|2022-05-31 08:16:20|8184.52|8184.52|8184.52|8184.52|8184.52|8184.52|8184.52|8184.52|0
1653984990000|2022-05-31 08:16:30|8184.81|8184.81|8184.81|8184.81|8184.81|8184.81|8184.81|8184.81|0
1653985000000|2022-05-31 08:16:40|8184.52|8184.52|8184.52|8184.52|8184.52|8184.52|8184.52|8184.52|0
1653985010000|2022-05-31 08:16:50|8185.09|8185.09|8184.81|8184.81|8185.66|8185.66|8183.96|8183.96|0
1653985020000|2022-05-31 08:17:00|8185.09|8185.09|8185.15|8185.15|8185.15|8185.15|8185.09|8185.09|0
1653985030000|2022-05-31 08:17:10|8185.43|8185.43|8186.84|8186.84|8186.84|8186.84|8185.43|8185.43|0
1653985040000|2022-05-31 08:17:20|8186.28|8186.28|8186.28|8186.28|8186.28|8186.28|8186.28|8186.28|0
1653985050000|2022-05-31 08:17:30|8186.24|8186.24|8185.07|8185.07|8186.24|8186.24|8185.07|8185.07|0
1653985060000|2022-05-31 08:17:40|8186.2|8186.2|8186.2|8186.2|8186.2|8186.2|8186.2|8186.2|0
1653985080000|2022-05-31 08:18:00|8186.77|8186.77|8185.71|8185.71|8186.77|8186.77|8185.64|8185.64|0
1653985090000|2022-05-31 08:18:10|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|0
1653985100000|2022-05-31 08:18:20|8187.12|8187.12|8186.82|8186.82|8187.12|8187.12|8186.54|8186.54|0
1653985110000|2022-05-31 08:18:30|8187.95|8187.95|8187.95|8187.95|8188.23|8188.23|8187.95|8187.95|0
1653985120000|2022-05-31 08:18:40|8187.67|8187.67|8186.54|8186.54|8187.67|8187.67|8186.54|8186.54|0
1653985130000|2022-05-31 08:18:50|8187.67|8187.67|8186.54|8186.54|8187.67|8187.67|8186.54|8186.54|0
1653985140000|2022-05-31 08:19:00|8186.59|8186.59|8186.88|8186.88|8186.88|8186.88|8186.59|8186.59|0
1653985160000|2022-05-31 08:19:20|8186.75|8186.75|8186.81|8186.81|8186.81|8186.81|8186.75|8186.75|0
1653985180000|2022-05-31 08:19:40|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|0
1653985200000|2022-05-31 08:20:00|8187.4|8187.4|8188.45|8188.45|8188.45|8188.45|8187.12|8187.12|0
1653985210000|2022-05-31 08:20:10|8188.73|8188.73|8188.17|8188.17|8189.3|8189.3|8187.89|8187.89|0
1653985220000|2022-05-31 08:20:20|8187.61|8187.61|8187.04|8187.04|8187.61|8187.61|8187.04|8187.04|0
1653985230000|2022-05-31 08:20:30|8189.3|8189.3|8188.16|8188.16|8189.3|8189.3|8188.16|8188.16|0
1653985240000|2022-05-31 08:20:40|8189.01|8189.01|8189.01|8189.01|8189.01|8189.01|8189.01|8189.01|0
1653985250000|2022-05-31 08:20:50|8188.73|8188.73|8188.73|8188.73|8188.73|8188.73|8188.73|8188.73|0
1653985260000|2022-05-31 08:21:00|8186.64|8186.64|8186.64|8186.64|8186.64|8186.64|8186.64|8186.64|0
1653985270000|2022-05-31 08:21:10|8186.56|8186.56|8186.56|8186.56|8186.56|8186.56|8186.56|8186.56|0
1653985290000|2022-05-31 08:21:30|8187.69|8187.69|8188.81|8188.81|8188.81|8188.81|8187.69|8187.69|0
1653985300000|2022-05-31 08:21:40|8189.1|8189.1|8193.44|8193.44|8193.44|8193.44|8189.1|8189.1|0
1653985310000|2022-05-31 08:21:50|8192.03|8192.03|8192.03|8192.03|8192.03|8192.03|8192.03|8192.03|0
1653985330000|2022-05-31 08:22:10|8191.99|8191.99|8191.96|8191.96|8191.99|8191.99|8191.92|8191.92|0
1653985340000|2022-05-31 08:22:20|8193.09|8193.09|8193.65|8193.65|8193.65|8193.65|8193.09|8193.09|0
1653985350000|2022-05-31 08:22:30|8192.52|8192.52|8192.52|8192.52|8192.81|8192.81|8192.52|8192.52|0
1653985360000|2022-05-31 08:22:40|8192.24|8192.24|8192.52|8192.52|8192.52|8192.52|8192.24|8192.24|0
1653985370000|2022-05-31 08:22:50|8192.24|8192.24|8195.35|8195.35|8195.63|8195.63|8192.24|8192.24|0
1653985380000|2022-05-31 08:23:00|8196.48|8196.48|8200.1|8200.1|8200.1|8200.1|8196.48|8196.48|0
1653985390000|2022-05-31 08:23:10|8200.38|8200.38|8198.38|8198.38|8200.38|8200.38|8198.38|8198.38|0
1653985400000|2022-05-31 08:23:20|8198.67|8198.67|8195.27|8195.27|8198.67|8198.67|8195.27|8195.27|0
1653985410000|2022-05-31 08:23:30|8197.53|8197.53|8197.53|8197.53|8197.53|8197.53|8197.53|8197.53|0
1653985420000|2022-05-31 08:23:40|8198.1|8198.1|8197.25|8197.25|8198.1|8198.1|8197.25|8197.25|0
1653985430000|2022-05-31 08:23:50|8196.96|8196.96|8195.84|8195.84|8197.53|8197.53|8195.84|8195.84|0
1653985440000|2022-05-31 08:24:00|8195.91|8195.91|8194.78|8194.78|8195.91|8195.91|8194.78|8194.78|0
1653985460000|2022-05-31 08:24:20|8194.76|8194.76|8194.78|8194.78|8194.78|8194.78|8194.76|8194.76|0
1653985480000|2022-05-31 08:24:40|8193.65|8193.65|8193.65|8193.65|8193.65|8193.65|8193.65|8193.65|0
1653985490000|2022-05-31 08:24:50|8192.52|8192.52|8193.34|8193.34|8193.37|8193.37|8192.52|8192.52|0
1653985500000|2022-05-31 08:25:00|8193.05|8193.05|8195.03|8195.03|8195.03|8195.03|8193.05|8193.05|0
1653985510000|2022-05-31 08:25:10|8193.9|8193.9|8193.34|8193.34|8193.9|8193.9|8192.21|8192.21|0
1653985520000|2022-05-31 08:25:20|8193.05|8193.05|8193.34|8193.34|8193.34|8193.34|8193.05|8193.05|0
1653985530000|2022-05-31 08:25:30|8193.3|8193.3|8191.28|8191.28|8193.58|8193.58|8191.28|8191.28|0
1653985540000|2022-05-31 08:25:40|8191.57|8191.57|8189.59|8189.59|8191.57|8191.57|8189.59|8189.59|0
1653985550000|2022-05-31 08:25:50|8189.61|8189.61|8189.61|8189.61|8189.61|8189.61|8189.61|8189.61|0
1653985560000|2022-05-31 08:26:00|8189.59|8189.59|8185.64|8185.64|8190.16|8190.16|8185.64|8185.64|0
1653985570000|2022-05-31 08:26:10|8187.9|8187.9|8187.61|8187.61|8188.18|8188.18|8187.61|8187.61|0
1653985580000|2022-05-31 08:26:20|8187.33|8187.33|8187.61|8187.61|8187.61|8187.61|8187.33|8187.33|0
1653985590000|2022-05-31 08:26:30|8187.05|8187.05|8189.31|8189.31|8189.31|8189.31|8187.05|8187.05|0
1653985600000|2022-05-31 08:26:40|8189.59|8189.59|8189.02|8189.02|8189.59|8189.59|8189.02|8189.02|0
1653985630000|2022-05-31 08:27:10|8189.59|8189.59|8190.16|8190.16|8191|8191|8189.59|8189.59|0
1653985640000|2022-05-31 08:27:20|8190.46|8190.46|8194.85|8194.85|8194.85|8194.85|8190.46|8190.46|0
1653985650000|2022-05-31 08:27:30|8194.28|8194.28|8194.85|8194.85|8194.85|8194.85|8194|8194|0
1653985660000|2022-05-31 08:27:40|8194.57|8194.57|8196.27|8196.27|8196.27|8196.27|8194.57|8194.57|0
1653985670000|2022-05-31 08:27:50|8196.25|8196.25|8196.25|8196.25|8196.25|8196.25|8196.25|8196.25|0
1653985680000|2022-05-31 08:28:00|8195.68|8195.68|8192.24|8192.24|8195.68|8195.68|8192.24|8192.24|0
1653985700000|2022-05-31 08:28:20|8191.39|8191.39|8191.1|8191.1|8191.39|8191.39|8191.1|8191.1|0
1653985710000|2022-05-31 08:28:30|8190.82|8190.82|8191.67|8191.67|8191.67|8191.67|8190.82|8190.82|0
1653985720000|2022-05-31 08:28:40|8191.64|8191.64|8192.7|8192.7|8192.78|8192.78|8191.64|8191.64|0
1653985730000|2022-05-31 08:28:50|8192.98|8192.98|8194.68|8194.68|8194.68|8194.68|8192.98|8192.98|0
1653985740000|2022-05-31 08:29:00|8194.62|8194.62|8195.15|8195.15|8195.15|8195.15|8194.58|8194.58|0
1653985750000|2022-05-31 08:29:10|8196.28|8196.28|8196.28|8196.28|8196.28|8196.28|8196.28|8196.28|0
1653985760000|2022-05-31 08:29:20|8197.41|8197.41|8197.35|8197.35|8197.44|8197.44|8197.33|8197.33|0
1653985770000|2022-05-31 08:29:30|8198.76|8198.76|8199.33|8199.33|8199.33|8199.33|8198.48|8198.48|0
1653985780000|2022-05-31 08:29:40|8199.9|8199.9|8201.59|8201.59|8201.59|8201.59|8199.33|8199.33|0
1653985790000|2022-05-31 08:29:50|8201.57|8201.57|8203.02|8203.02|8203.02|8203.02|8201.53|8201.53|0
1653985800000|2022-05-31 08:30:00|8203.04|8203.04|8203.11|8203.11|8203.11|8203.11|8203.04|8203.04|0
1653985810000|2022-05-31 08:30:10|8203.96|8203.96|8203.67|8203.67|8203.96|8203.96|8203.67|8203.67|0
1653985830000|2022-05-31 08:30:30|8203.39|8203.39|8203.67|8203.67|8203.67|8203.67|8203.39|8203.39|0
1653985840000|2022-05-31 08:30:40|8206.78|8206.78|8207.12|8207.12|8207.69|8207.69|8206.78|8206.78|0
1653985850000|2022-05-31 08:30:50|8207.22|8207.22|8207.51|8207.51|8207.54|8207.54|8207.22|8207.22|0
1653985860000|2022-05-31 08:31:00|8207.49|8207.49|8205.79|8205.79|8207.49|8207.49|8205.79|8205.79|0
1653985870000|2022-05-31 08:31:10|8206.08|8206.08|8207.77|8207.77|8207.77|8207.77|8206.08|8206.08|0
1653985880000|2022-05-31 08:31:20|8206.64|8206.64|8202.97|8202.97|8206.64|8206.64|8202.97|8202.97|0
1653985890000|2022-05-31 08:31:30|8202.91|8202.91|8203.2|8203.2|8203.2|8203.2|8202.91|8202.91|0
1653985910000|2022-05-31 08:31:50|8203.48|8203.48|8201.79|8201.79|8203.48|8203.48|8201.79|8201.79|0
1653985920000|2022-05-31 08:32:00|8201.82|8201.82|8201.82|8201.82|8201.82|8201.82|8201.25|8201.25|0
1653985930000|2022-05-31 08:32:10|8200.69|8200.69|8200.69|8200.69|8200.69|8200.69|8200.69|8200.69|0
1653985940000|2022-05-31 08:32:20|8200.71|8200.71|8202.68|8202.68|8202.68|8202.68|8200.43|8200.43|0
1653985950000|2022-05-31 08:32:30|8202.97|8202.97|8203.81|8203.81|8203.81|8203.81|8202.4|8202.4|0
1653985960000|2022-05-31 08:32:40|8203.53|8203.53|8204.66|8204.66|8204.66|8204.66|8203.53|8203.53|0
1653985970000|2022-05-31 08:32:50|8203.53|8203.53|8202.94|8202.94|8203.53|8203.53|8202.94|8202.94|0
1653985980000|2022-05-31 08:33:00|8202.93|8202.93|8202.88|8202.88|8202.93|8202.93|8202.88|8202.88|0
1653985990000|2022-05-31 08:33:10|8201.76|8201.76|8198.36|8198.36|8201.76|8201.76|8198.36|8198.36|0
1653986000000|2022-05-31 08:33:20|8197.8|8197.8|8195.26|8195.26|8197.8|8197.8|8195.26|8195.26|0
1653986010000|2022-05-31 08:33:30|8195.24|8195.24|8193.8|8193.8|8195.24|8195.24|8193.8|8193.8|0
1653986020000|2022-05-31 08:33:40|8194.93|8194.93|8197.19|8197.19|8197.19|8197.19|8194.93|8194.93|0
1653986040000|2022-05-31 08:34:00|8197.47|8197.47|8197.22|8197.22|8197.47|8197.47|8197.19|8197.19|0
1653986050000|2022-05-31 08:34:10|8197.5|8197.5|8197.5|8197.5|8197.5|8197.5|8197.5|8197.5|0
1653986070000|2022-05-31 08:34:30|8197.48|8197.48|8197.38|8197.38|8197.69|8197.69|8197.37|8197.37|0
1653986080000|2022-05-31 08:34:40|8198.23|8198.23|8195.09|8195.09|8198.23|8198.23|8195.09|8195.09|0
1653986090000|2022-05-31 08:34:50|8195.94|8195.94|8197.64|8197.64|8197.64|8197.64|8195.94|8195.94|0
1653986100000|2022-05-31 08:35:00|8196.51|8196.51|8197.56|8197.56|8197.93|8197.93|8196.51|8196.51|0
1653986110000|2022-05-31 08:35:10|8197.28|8197.28|8197|8197|8197.28|8197.28|8197|8197|0
1653986120000|2022-05-31 08:35:20|8197.56|8197.56|8195.5|8195.5|8197.56|8197.56|8195.5|8195.5|0
1653986130000|2022-05-31 08:35:30|8195.78|8195.78|8196.91|8196.91|8196.91|8196.91|8195.78|8195.78|0
1653986140000|2022-05-31 08:35:40|8198.04|8198.04|8196.27|8196.27|8198.04|8198.04|8196.27|8196.27|0
1653986150000|2022-05-31 08:35:50|8196.21|8196.21|8191.94|8191.94|8196.21|8196.21|8191.94|8191.94|0
1653986160000|2022-05-31 08:36:00|8190.25|8190.25|8189.93|8189.93|8190.25|8190.25|8189.93|8189.93|0
1653986170000|2022-05-31 08:36:10|8189.64|8189.64|8187.08|8187.08|8189.64|8189.64|8185.13|8185.13|0
1653986180000|2022-05-31 08:36:20|8188.21|8188.21|8190.19|8190.19|8190.19|8190.19|8188.21|8188.21|0
1653986190000|2022-05-31 08:36:30|8189.91|8189.91|8189.62|8189.62|8189.91|8189.91|8189.62|8189.62|0
1653986200000|2022-05-31 08:36:40|8189.91|8189.91|8189.91|8189.91|8189.91|8189.91|8189.91|8189.91|0
1653986210000|2022-05-31 08:36:50|8190.76|8190.76|8190.19|8190.19|8190.76|8190.76|8189.91|8189.91|0
1653986220000|2022-05-31 08:37:00|8191.32|8191.32|8191.32|8191.32|8191.32|8191.32|8191.32|8191.32|0
1653986230000|2022-05-31 08:37:10|8192.45|8192.45|8191.91|8191.91|8192.48|8192.48|8191.06|8191.06|0
1653986240000|2022-05-31 08:37:20|8192.2|8192.2|8191.91|8191.91|8192.2|8192.2|8191.91|8191.91|0
1653986250000|2022-05-31 08:37:30|8192.2|8192.2|8190.99|8190.99|8192.2|8192.2|8190.99|8190.99|0
1653986260000|2022-05-31 08:37:40|8190.71|8190.71|8192.12|8192.12|8192.12|8192.12|8190.71|8190.71|0
1653986270000|2022-05-31 08:37:50|8193.25|8193.25|8195.23|8195.23|8195.23|8195.23|8193.25|8193.25|0
1653986280000|2022-05-31 08:38:00|8195.51|8195.51|8195.51|8195.51|8195.51|8195.51|8195.51|8195.51|0
1653986290000|2022-05-31 08:38:10|8194.38|8194.38|8197.49|8197.49|8197.49|8197.49|8194.38|8194.38|0
1653986300000|2022-05-31 08:38:20|8197.51|8197.51|8196.7|8196.7|8198.39|8198.39|8196.7|8196.7|0
1653986310000|2022-05-31 08:38:30|8196.98|8196.98|8196.98|8196.98|8196.98|8196.98|8196.98|8196.98|0
1653986320000|2022-05-31 08:38:40|8196.7|8196.7|8195.57|8195.57|8196.7|8196.7|8195.57|8195.57|0
1653986330000|2022-05-31 08:38:50|8196.7|8196.7|8196.7|8196.7|8196.7|8196.7|8196.7|8196.7|0
1653986340000|2022-05-31 08:39:00|8195.57|8195.57|8195.57|8195.57|8195.57|8195.57|8195.57|8195.57|0
1653986350000|2022-05-31 08:39:10|8196.14|8196.14|8194.16|8194.16|8196.14|8196.14|8194.16|8194.16|0
1653986360000|2022-05-31 08:39:20|8194.72|8194.72|8195.85|8195.85|8195.85|8195.85|8194.72|8194.72|0
1653986370000|2022-05-31 08:39:30|8196.14|8196.14|8197.83|8197.83|8197.83|8197.83|8196.14|8196.14|0
1653986380000|2022-05-31 08:39:40|8198.96|8198.96|8198.96|8198.96|8200.09|8200.09|8198.96|8198.96|0
1653986390000|2022-05-31 08:39:50|8199.24|8199.24|8199.24|8199.24|8199.24|8199.24|8199.24|8199.24|0
1653986400000|2022-05-31 08:40:00|8199.27|8199.27|8200.39|8200.39|8200.39|8200.39|8199.27|8199.27|0
1653986420000|2022-05-31 08:40:20|8199.27|8199.27|8199.27|8199.27|8199.27|8199.27|8199.27|8199.27|0
1653986440000|2022-05-31 08:40:40|8200.12|8200.12|8199.83|8199.83|8200.12|8200.12|8199.83|8199.83|0
1653986450000|2022-05-31 08:40:50|8197.57|8197.57|8197.29|8197.29|8198.7|8198.7|8197.29|8197.29|0
1653986460000|2022-05-31 08:41:00|8197.26|8197.26|8198.39|8198.39|8198.39|8198.39|8197.26|8197.26|0
1653986470000|2022-05-31 08:41:10|8199.52|8199.52|8199.52|8199.52|8199.52|8199.52|8199.52|8199.52|0
1653986480000|2022-05-31 08:41:20|8200.09|8200.09|8200.03|8200.03|8200.09|8200.09|8200.03|8200.03|0
1653986490000|2022-05-31 08:41:30|8199.74|8199.74|8198.58|8198.58|8199.74|8199.74|8198.01|8198.01|0
1653986500000|2022-05-31 08:41:40|8199.71|8199.71|8199.71|8199.71|8199.71|8199.71|8199.71|8199.71|0
1653986510000|2022-05-31 08:41:50|8199.42|8199.42|8196.83|8196.83|8199.42|8199.42|8196.83|8196.83|0
1653986520000|2022-05-31 08:42:00|8195.7|8195.7|8195.68|8195.68|8197.94|8197.94|8195.68|8195.68|0
1653986530000|2022-05-31 08:42:10|8196.81|8196.81|8196.81|8196.81|8197.38|8197.38|8196.81|8196.81|0
1653986540000|2022-05-31 08:42:20|8196.53|8196.53|8196.24|8196.24|8196.53|8196.53|8195.96|8195.96|0
1653986550000|2022-05-31 08:42:30|8197.37|8197.37|8197.37|8197.37|8197.37|8197.37|8197.37|8197.37|0
1653986560000|2022-05-31 08:42:40|8197.41|8197.41|8197.41|8197.41|8197.41|8197.41|8197.41|8197.41|0
1653986570000|2022-05-31 08:42:50|8196.28|8196.28|8196.26|8196.26|8196.28|8196.28|8196.26|8196.26|0
1653986580000|2022-05-31 08:43:00|8196.24|8196.24|8196.24|8196.24|8198.5|8198.5|8196.24|8196.24|0
1653986590000|2022-05-31 08:43:10|8195.1|8195.1|8195.96|8195.96|8195.96|8195.96|8195.1|8195.1|0
1653986600000|2022-05-31 08:43:20|8198.78|8198.78|8198.78|8198.78|8198.78|8198.78|8198.78|8198.78|0
1653986610000|2022-05-31 08:43:30|8199.06|8199.06|8197.93|8197.93|8199.06|8199.06|8197.93|8197.93|0
1653986620000|2022-05-31 08:43:40|8196.52|8196.52|8196.24|8196.24|8196.52|8196.52|8196.24|8196.24|0
1653986630000|2022-05-31 08:43:50|8195.67|8195.67|8195.67|8195.67|8195.67|8195.67|8194.54|8194.54|0
1653986640000|2022-05-31 08:44:00|8195.69|8195.69|8192.44|8192.44|8195.7|8195.7|8192.44|8192.44|0
1653986650000|2022-05-31 08:44:10|8192.15|8192.15|8191.3|8191.3|8192.15|8192.15|8191.01|8191.01|0
1653986660000|2022-05-31 08:44:20|8190.73|8190.73|8190.16|8190.16|8190.73|8190.73|8190.16|8190.16|0
1653986670000|2022-05-31 08:44:30|8190.02|8190.02|8186.08|8186.08|8190.02|8190.02|8186.08|8186.08|0
1653986680000|2022-05-31 08:44:40|8185.8|8185.8|8185.35|8185.35|8185.8|8185.8|8185.23|8185.23|0
1653986690000|2022-05-31 08:44:50|8185.37|8185.37|8187.6|8187.6|8188.47|8188.47|8185.37|8185.37|0
1653986700000|2022-05-31 08:45:00|8186.47|8186.47|8186.18|8186.18|8186.47|8186.47|8186.18|8186.18|0
1653986710000|2022-05-31 08:45:10|8186.47|8186.47|8188.45|8188.45|8188.45|8188.45|8186.47|8186.47|0
1653986720000|2022-05-31 08:45:20|8188.73|8188.73|8187.6|8187.6|8188.73|8188.73|8187.6|8187.6|0
1653986750000|2022-05-31 08:45:50|8188.73|8188.73|8188.45|8188.45|8188.73|8188.73|8188.45|8188.45|0
1653986760000|2022-05-31 08:46:00|8187.32|8187.32|8187.32|8187.32|8187.32|8187.32|8187.32|8187.32|0
1653986770000|2022-05-31 08:46:10|8187.6|8187.6|8187.32|8187.32|8187.6|8187.6|8187.32|8187.32|0
1653986790000|2022-05-31 08:46:30|8188.45|8188.45|8188.36|8188.36|8188.45|8188.45|8188.36|8188.36|0
1653986820000|2022-05-31 08:47:00|8187.8|8187.8|8187.8|8187.8|8187.8|8187.8|8187.8|8187.8|0
1653986850000|2022-05-31 08:47:30|8187.87|8187.87|8187.88|8187.88|8187.88|8187.88|8187.87|8187.87|0
1653986860000|2022-05-31 08:47:40|8189.01|8189.01|8191.2|8191.2|8191.27|8191.27|8189.01|8189.01|0
1653986870000|2022-05-31 08:47:50|8192.33|8192.33|8192.31|8192.31|8192.33|8192.33|8192.31|8192.31|0
1653986880000|2022-05-31 08:48:00|8191.18|8191.18|8191.18|8191.18|8191.18|8191.18|8191.18|8191.18|0
1653986900000|2022-05-31 08:48:20|8191.14|8191.14|8192.28|8192.28|8192.28|8192.28|8191.14|8191.14|0
1653986910000|2022-05-31 08:48:30|8193.41|8193.41|8193.41|8193.41|8193.41|8193.41|8193.41|8193.41|0
1653986920000|2022-05-31 08:48:40|8194.54|8194.54|8194.54|8194.54|8194.54|8194.54|8194.54|8194.54|0
1653986930000|2022-05-31 08:48:50|8194.82|8194.82|8194.82|8194.82|8194.82|8194.82|8194.82|8194.82|0
1653986950000|2022-05-31 08:49:10|8195.95|8195.95|8195.95|8195.95|8195.95|8195.95|8195.95|8195.95|0
1653986990000|2022-05-31 08:49:50|8195.91|8195.91|8195.91|8195.91|8195.91|8195.91|8195.91|8195.91|0
1653987000000|2022-05-31 08:50:00|8196.47|8196.47|8196.47|8196.47|8196.47|8196.47|8196.47|8196.47|0
1653987010000|2022-05-31 08:50:10|8195.34|8195.34|8195.06|8195.06|8195.34|8195.34|8195.06|8195.06|0
1653987030000|2022-05-31 08:50:30|8195.34|8195.34|8193.65|8193.65|8196.47|8196.47|8193.65|8193.65|0
1653987040000|2022-05-31 08:50:40|8193.63|8193.63|8195.03|8195.03|8195.03|8195.03|8193.62|8193.62|0
1653987050000|2022-05-31 08:50:50|8195.31|8195.31|8195.31|8195.31|8195.31|8195.31|8195.31|8195.31|0
1653987060000|2022-05-31 08:51:00|8196.16|8196.16|8196.45|8196.45|8196.45|8196.45|8196.16|8196.16|0
1653987070000|2022-05-31 08:51:10|8195.88|8195.88|8195.88|8195.88|8195.88|8195.88|8195.88|8195.88|0
1653987080000|2022-05-31 08:51:20|8195.6|8195.6|8195.6|8195.6|8196.72|8196.72|8195.6|8195.6|0
1653987090000|2022-05-31 08:51:30|8194.47|8194.47|8193.05|8193.05|8194.47|8194.47|8193.05|8193.05|0
1653987100000|2022-05-31 08:51:40|8193.33|8193.33|8187.12|8187.12|8193.9|8193.9|8186.83|8186.83|0
1653987110000|2022-05-31 08:51:50|8188.25|8188.25|8188.18|8188.18|8188.25|8188.25|8188.18|8188.18|0
1653987120000|2022-05-31 08:52:00|8187.9|8187.9|8187.9|8187.9|8187.9|8187.9|8187.9|8187.9|0
1653987130000|2022-05-31 08:52:10|8189.03|8189.03|8189.03|8189.03|8189.03|8189.03|8189.03|8189.03|0
1653987140000|2022-05-31 08:52:20|8187.9|8187.9|8186.21|8186.21|8187.9|8187.9|8186.21|8186.21|0
1653987150000|2022-05-31 08:52:30|8185.92|8185.92|8187.62|8187.62|8187.62|8187.62|8185.92|8185.92|0
1653987160000|2022-05-31 08:52:40|8186.21|8186.21|8185.71|8185.71|8186.21|8186.21|8185.14|8185.14|0
1653987170000|2022-05-31 08:52:50|8185.74|8185.74|8184.05|8184.05|8185.74|8185.74|8182.92|8182.92|0
1653987180000|2022-05-31 08:53:00|8185.18|8185.18|8184.05|8184.05|8185.18|8185.18|8184.05|8184.05|0
1653987190000|2022-05-31 08:53:10|8183.76|8183.76|8180.28|8180.28|8183.76|8183.76|8180.2|8180.2|0
1653987200000|2022-05-31 08:53:20|8180|8180|8181.13|8181.13|8182.26|8182.26|8180|8180|0
1653987220000|2022-05-31 08:53:40|8180|8180|8180|8180|8180|8180|8180|8180|0
1653987230000|2022-05-31 08:53:50|8179.98|8179.98|8179.98|8179.98|8179.98|8179.98|8179.98|8179.98|0
1653987240000|2022-05-31 08:54:00|8180.26|8180.26|8179.13|8179.13|8180.26|8180.26|8179.13|8179.13|0
1653987270000|2022-05-31 08:54:30|8179.42|8179.42|8179.42|8179.42|8180.83|8180.83|8179.42|8179.42|0
1653987280000|2022-05-31 08:54:40|8179.13|8179.13|8180.83|8180.83|8180.83|8180.83|8179.13|8179.13|0
1653987290000|2022-05-31 08:54:50|8179.7|8179.7|8178.57|8178.57|8179.7|8179.7|8178.57|8178.57|0
1653987300000|2022-05-31 08:55:00|8179.7|8179.7|8180.55|8180.55|8180.55|8180.55|8179.42|8179.42|0
1653987310000|2022-05-31 08:55:10|8180.26|8180.26|8180.26|8180.26|8180.26|8180.26|8180.26|8180.26|0
1653987320000|2022-05-31 08:55:20|8180.3|8180.3|8177.19|8177.19|8180.3|8180.3|8177.19|8177.19|0
1653987330000|2022-05-31 08:55:30|8174.93|8174.93|8174.93|8174.93|8174.93|8174.93|8174.93|8174.93|0
1653987340000|2022-05-31 08:55:40|8173.81|8173.81|8172.96|8172.96|8173.81|8173.81|8172.96|8172.96|0
1653987350000|2022-05-31 08:55:50|8171.83|8171.83|8170.92|8170.92|8171.83|8171.83|8170.92|8170.92|0
1653987360000|2022-05-31 08:56:00|8170.64|8170.64|8170.35|8170.35|8170.64|8170.64|8170.35|8170.35|0
1653987370000|2022-05-31 08:56:10|8170.07|8170.07|8172.39|8172.39|8172.9|8172.9|8170.07|8170.07|0
1653987380000|2022-05-31 08:56:20|8172.11|8172.11|8172.11|8172.11|8172.11|8172.11|8172.11|8172.11|0
1653987390000|2022-05-31 08:56:30|8171.54|8171.54|8171.54|8171.54|8171.54|8171.54|8171.54|8171.54|0
1653987410000|2022-05-31 08:56:50|8170.97|8170.97|8171.54|8171.54|8171.54|8171.54|8170.97|8170.97|0
1653987420000|2022-05-31 08:57:00|8170.97|8170.97|8169.82|8169.82|8170.97|8170.97|8169.82|8169.82|0
1653987430000|2022-05-31 08:57:10|8168.69|8168.69|8167.84|8167.84|8168.98|8168.98|8167.84|8167.84|0
1653987440000|2022-05-31 08:57:20|8167.56|8167.56|8168.41|8168.41|8168.98|8168.98|8167.56|8167.56|0
1653987450000|2022-05-31 08:57:30|8167.84|8167.84|8167.53|8167.53|8168.97|8168.97|8167.53|8167.53|0
1653987460000|2022-05-31 08:57:40|8167.82|8167.82|8167.82|8167.82|8167.82|8167.82|8167.82|8167.82|0
1653987470000|2022-05-31 08:57:50|8167.25|8167.25|8166.97|8166.97|8167.25|8167.25|8166.12|8166.12|0
1653987490000|2022-05-31 08:58:10|8167.06|8167.06|8168.18|8168.18|8168.18|8168.18|8167.06|8167.06|0
1653987510000|2022-05-31 08:58:30|8168.47|8168.47|8168.47|8168.47|8168.47|8168.47|8168.47|8168.47|0
1653987520000|2022-05-31 08:58:40|8167.9|8167.9|8167.9|8167.9|8167.9|8167.9|8167.9|8167.9|0
1653987530000|2022-05-31 08:58:50|8169.03|8169.03|8167.9|8167.9|8169.03|8169.03|8167.9|8167.9|0
1653987540000|2022-05-31 08:59:00|8168.18|8168.18|8168.22|8168.22|8168.22|8168.22|8168.18|8168.18|0
1653987550000|2022-05-31 08:59:10|8168.25|8168.25|8170.23|8170.23|8170.23|8170.23|8168.25|8168.25|0
1653987570000|2022-05-31 08:59:30|8169.95|8169.95|8169.43|8169.43|8169.95|8169.95|8169.43|8169.43|0
1653987580000|2022-05-31 08:59:40|8169.15|8169.15|8169.15|8169.15|8169.15|8169.15|8169.15|8169.15|0
1653987590000|2022-05-31 08:59:50|8169.11|8169.11|8169.29|8169.29|8169.39|8169.39|8169.11|8169.11|0
1653987600000|2022-05-31 09:00:00|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|0
1653987620000|2022-05-31 09:00:20|8169.29|8169.29|8169.37|8169.37|8169.37|8169.37|8169.29|8169.29|0
1653987630000|2022-05-31 09:00:30|8168.24|8168.24|8166.44|8166.44|8168.24|8168.24|8166.44|8166.44|0
1653987640000|2022-05-31 09:00:40|8166.16|8166.16|8164.82|8164.82|8166.18|8166.18|8164.76|8164.76|0
1653987650000|2022-05-31 09:00:50|8163.69|8163.69|8163.41|8163.41|8163.69|8163.69|8163.41|8163.41|0
1653987660000|2022-05-31 09:01:00|8163.13|8163.13|8163.13|8163.13|8163.13|8163.13|8163.13|8163.13|0
1653987670000|2022-05-31 09:01:10|8164.26|8164.26|8163.97|8163.97|8164.82|8164.82|8163.97|8163.97|0
1653987690000|2022-05-31 09:01:30|8162.84|8162.84|8159.33|8159.33|8162.84|8162.84|8159.04|8159.04|0
1653987700000|2022-05-31 09:01:40|8157.91|8157.91|8154.24|8154.24|8157.91|8157.91|8153.39|8153.39|0
1653987710000|2022-05-31 09:01:50|8157.63|8157.63|8160.53|8160.53|8160.53|8160.53|8157.63|8157.63|0
1653987720000|2022-05-31 09:02:00|8160.47|8160.47|8160.7|8160.7|8161.6|8161.6|8160.47|8160.47|0
1653987750000|2022-05-31 09:02:30|8160.66|8160.66|8160.66|8160.66|8160.66|8160.66|8160.66|8160.66|0
1653987760000|2022-05-31 09:02:40|8161.51|8161.51|8161.79|8161.79|8161.79|8161.79|8161.51|8161.51|0
1653987780000|2022-05-31 09:03:00|8162.92|8162.92|8162.36|8162.36|8163.49|8163.49|8162.36|8162.36|0
1653987790000|2022-05-31 09:03:10|8161.22|8161.22|8159.24|8159.24|8161.22|8161.22|8158.96|8158.96|0
1653987820000|2022-05-31 09:03:40|8160.37|8160.37|8161.5|8161.5|8161.5|8161.5|8160.35|8160.35|0
1653987830000|2022-05-31 09:03:50|8161.49|8161.49|8161.49|8161.49|8161.49|8161.49|8161.49|8161.49|0
1653987850000|2022-05-31 09:04:10|8161.77|8161.77|8160.08|8160.08|8161.77|8161.77|8160.08|8160.08|0
1653987860000|2022-05-31 09:04:20|8159.79|8159.79|8159.79|8159.79|8159.79|8159.79|8159.79|8159.79|0
1653987870000|2022-05-31 09:04:30|8158.66|8158.66|8158.09|8158.09|8158.66|8158.66|8158.09|8158.09|0
1653987880000|2022-05-31 09:04:40|8158.38|8158.38|8158.66|8158.66|8158.66|8158.66|8158.38|8158.38|0
1653987890000|2022-05-31 09:04:50|8159.79|8159.79|8161.5|8161.5|8161.78|8161.78|8159.79|8159.79|0
1653987900000|2022-05-31 09:05:00|8160.37|8160.37|8159.52|8159.52|8160.37|8160.37|8159.52|8159.52|0
1653987910000|2022-05-31 09:05:10|8160.09|8160.09|8160.09|8160.09|8160.09|8160.09|8160.09|8160.09|0
1653987920000|2022-05-31 09:05:20|8160.65|8160.65|8160.51|8160.51|8160.65|8160.65|8160.51|8160.51|0
1653987930000|2022-05-31 09:05:30|8161.64|8161.64|8161.52|8161.52|8161.64|8161.64|8161.52|8161.52|0
1653987940000|2022-05-31 09:05:40|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|0
1653987950000|2022-05-31 09:05:50|8162.7|8162.7|8162.72|8162.72|8162.72|8162.72|8162.7|8162.7|0
1653987960000|2022-05-31 09:06:00|8161.59|8161.59|8161.63|8161.63|8161.63|8161.63|8161.59|8161.59|0
1653987970000|2022-05-31 09:06:10|8162.76|8162.76|8165.03|8165.03|8165.03|8165.03|8162.76|8162.76|0
1653987980000|2022-05-31 09:06:20|8165.6|8165.6|8168.14|8168.14|8168.14|8168.14|8165.6|8165.6|0
1653988000000|2022-05-31 09:06:40|8168.99|8168.99|8169.55|8169.55|8170.97|8170.97|8168.99|8168.99|0
1653988010000|2022-05-31 09:06:50|8170.68|8170.68|8169.55|8169.55|8170.68|8170.68|8168.42|8168.42|0
1653988020000|2022-05-31 09:07:00|8170.4|8170.4|8170.97|8170.97|8170.97|8170.97|8170.4|8170.4|0
1653988030000|2022-05-31 09:07:10|8171.25|8171.25|8171.25|8171.25|8171.25|8171.25|8171.25|8171.25|0
1653988040000|2022-05-31 09:07:20|8170.4|8170.4|8170.46|8170.46|8171.59|8171.59|8170.4|8170.4|0
1653988050000|2022-05-31 09:07:30|8168.76|8168.76|8169.61|8169.61|8169.89|8169.89|8168.76|8168.76|0
1653988060000|2022-05-31 09:07:40|8169.33|8169.33|8169.89|8169.89|8169.89|8169.89|8169.33|8169.33|0
1653988070000|2022-05-31 09:07:50|8170.18|8170.18|8172.16|8172.16|8172.16|8172.16|8170.18|8170.18|0
1653988090000|2022-05-31 09:08:10|8172.44|8172.44|8173.36|8173.36|8173.36|8173.36|8172.44|8172.44|0
1653988100000|2022-05-31 09:08:20|8174.49|8174.49|8173.4|8173.4|8174.56|8174.56|8173.4|8173.4|0
1653988110000|2022-05-31 09:08:30|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|0
1653988120000|2022-05-31 09:08:40|8172.83|8172.83|8171.98|8171.98|8173.12|8173.12|8171.98|8171.98|0
1653988130000|2022-05-31 09:08:50|8170.86|8170.86|8170.86|8170.86|8170.86|8170.86|8170.86|8170.86|0
1653988140000|2022-05-31 09:09:00|8170.57|8170.57|8171.7|8171.7|8171.7|8171.7|8170.57|8170.57|0
1653988150000|2022-05-31 09:09:10|8172.27|8172.27|8170.57|8170.57|8172.27|8172.27|8170.57|8170.57|0
1653988170000|2022-05-31 09:09:30|8171.7|8171.7|8171.7|8171.7|8171.7|8171.7|8171.7|8171.7|0
1653988190000|2022-05-31 09:09:50|8170|8170|8166.05|8166.05|8170|8170|8166.05|8166.05|0
1653988200000|2022-05-31 09:10:00|8167.18|8167.18|8169.15|8169.15|8169.15|8169.15|8167.18|8167.18|0
1653988210000|2022-05-31 09:10:10|8170|8170|8171.42|8171.42|8171.42|8171.42|8170|8170|0
1653988220000|2022-05-31 09:10:20|8170.29|8170.29|8167.46|8167.46|8170.29|8170.29|8167.46|8167.46|0
1653988230000|2022-05-31 09:10:30|8167.44|8167.44|8169.91|8169.91|8169.99|8169.99|8167.44|8167.44|0
1653988240000|2022-05-31 09:10:40|8169.63|8169.63|8169.63|8169.63|8169.63|8169.63|8169.63|8169.63|0
1653988260000|2022-05-31 09:11:00|8169.51|8169.51|8169.22|8169.22|8169.51|8169.51|8168.38|8168.38|0
1653988270000|2022-05-31 09:11:10|8168.94|8168.94|8166.4|8166.4|8168.94|8168.94|8166.4|8166.4|0
1653988280000|2022-05-31 09:11:20|8165.27|8165.27|8163.01|8163.01|8165.27|8165.27|8163.01|8163.01|0
1653988290000|2022-05-31 09:11:30|8163.29|8163.29|8164.99|8164.99|8164.99|8164.99|8163.29|8163.29|0
1653988300000|2022-05-31 09:11:40|8163.86|8163.86|8162.58|8162.58|8163.86|8163.86|8161.88|8161.88|0
1653988310000|2022-05-31 09:11:50|8162.55|8162.55|8162.55|8162.55|8162.55|8162.55|8162.55|8162.55|0
1653988320000|2022-05-31 09:12:00|8162.59|8162.59|8165.7|8165.7|8165.7|8165.7|8162.59|8162.59|0
1653988330000|2022-05-31 09:12:10|8165.82|8165.82|8168.08|8168.08|8168.08|8168.08|8165.82|8165.82|0
1653988340000|2022-05-31 09:12:20|8169.21|8169.21|8172.58|8172.58|8172.58|8172.58|8169.21|8169.21|0
1653988350000|2022-05-31 09:12:30|8172.86|8172.86|8171.73|8171.73|8172.86|8172.86|8171.73|8171.73|0
1653988360000|2022-05-31 09:12:40|8172.86|8172.86|8173.14|8173.14|8173.14|8173.14|8172.86|8172.86|0
1653988380000|2022-05-31 09:13:00|8172.86|8172.86|8173.43|8173.43|8173.43|8173.43|8172.86|8172.86|0
1653988390000|2022-05-31 09:13:10|8174.55|8174.55|8174.27|8174.27|8174.55|8174.55|8174.27|8174.27|0
1653988430000|2022-05-31 09:13:50|8174.84|8174.84|8176.25|8176.25|8177.38|8177.38|8174.84|8174.84|0
1653988450000|2022-05-31 09:14:10|8175.12|8175.12|8175.12|8175.12|8175.12|8175.12|8175.12|8175.12|0
1653988460000|2022-05-31 09:14:20|8174.84|8174.84|8173.98|8173.98|8175.11|8175.11|8173.98|8173.98|0
1653988470000|2022-05-31 09:14:30|8173.94|8173.94|8173.94|8173.94|8173.94|8173.94|8173.94|8173.94|0
1653988480000|2022-05-31 09:14:40|8172.81|8172.81|8172.52|8172.52|8172.81|8172.81|8172.52|8172.52|0
1653988490000|2022-05-31 09:14:50|8172.46|8172.46|8169.01|8169.01|8172.46|8172.46|8169.01|8169.01|0
1653988510000|2022-05-31 09:15:10|8170.14|8170.14|8169.57|8169.57|8170.14|8170.14|8169.57|8169.57|0
1653988520000|2022-05-31 09:15:20|8168.44|8168.44|8168.16|8168.16|8168.44|8168.44|8168.16|8168.16|0
1653988530000|2022-05-31 09:15:30|8167.87|8167.87|8167.31|8167.31|8167.87|8167.87|8167.31|8167.31|0
1653988540000|2022-05-31 09:15:40|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|8168.16|0
1653988550000|2022-05-31 09:15:50|8168.12|8168.12|8168.08|8168.08|8168.12|8168.12|8168.08|8168.08|0
1653988560000|2022-05-31 09:16:00|8169.21|8169.21|8169.21|8169.21|8169.21|8169.21|8169.21|8169.21|0
1653988570000|2022-05-31 09:16:10|8168.08|8168.08|8168.08|8168.08|8168.08|8168.08|8168.08|8168.08|0
1653988580000|2022-05-31 09:16:20|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|0
1653988590000|2022-05-31 09:16:30|8170.32|8170.32|8170.26|8170.26|8170.32|8170.32|8170.26|8170.26|0
1653988610000|2022-05-31 09:16:50|8171.11|8171.11|8173.37|8173.37|8173.65|8173.65|8171.11|8171.11|0
1653988630000|2022-05-31 09:17:10|8172.24|8172.24|8171.96|8171.96|8172.24|8172.24|8171.96|8171.96|0
1653988640000|2022-05-31 09:17:20|8172.24|8172.24|8172.24|8172.24|8172.24|8172.24|8172.24|8172.24|0
1653988650000|2022-05-31 09:17:30|8172.52|8172.52|8171.15|8171.15|8172.56|8172.56|8171.15|8171.15|0
1653988660000|2022-05-31 09:17:40|8171.43|8171.43|8171.41|8171.41|8171.43|8171.43|8171.41|8171.41|0
1653988680000|2022-05-31 09:18:00|8172.53|8172.53|8172.53|8172.53|8172.53|8172.53|8172.53|8172.53|0
1653988690000|2022-05-31 09:18:10|8172.25|8172.25|8172.25|8172.25|8172.25|8172.25|8172.25|8172.25|0
1653988700000|2022-05-31 09:18:20|8171.97|8171.97|8171.81|8171.81|8171.97|8171.97|8170.84|8170.84|0
1653988710000|2022-05-31 09:18:30|8171.53|8171.53|8174.92|8174.92|8174.92|8174.92|8171.53|8171.53|0
1653988720000|2022-05-31 09:18:40|8176.05|8176.05|8175.77|8175.77|8176.05|8176.05|8175.77|8175.77|0
1653988730000|2022-05-31 09:18:50|8176.33|8176.33|8176.33|8176.33|8176.33|8176.33|8176.33|8176.33|0
1653988740000|2022-05-31 09:19:00|8176.4|8176.4|8176.4|8176.4|8176.4|8176.4|8176.4|8176.4|0
1653988750000|2022-05-31 09:19:10|8176.45|8176.45|8176.16|8176.16|8176.73|8176.73|8176.16|8176.16|0
1653988760000|2022-05-31 09:19:20|8176.23|8176.23|8174.78|8174.78|8176.23|8176.23|8174.21|8174.21|0
1653988770000|2022-05-31 09:19:30|8175.06|8175.06|8175.06|8175.06|8175.06|8175.06|8175.06|8175.06|0
1653988780000|2022-05-31 09:19:40|8174.21|8174.21|8175.91|8175.91|8175.91|8175.91|8174.21|8174.21|0
1653988790000|2022-05-31 09:19:50|8175.95|8175.95|8176.23|8176.23|8177.08|8177.08|8175.95|8175.95|0
1653988800000|2022-05-31 09:20:00|8177.36|8177.36|8177.64|8177.64|8177.64|8177.64|8177.36|8177.36|0
1653988810000|2022-05-31 09:20:10|8176.79|8176.79|8176.79|8176.79|8176.79|8176.79|8176.79|8176.79|0
1653988820000|2022-05-31 09:20:20|8177.92|8177.92|8177.92|8177.92|8177.92|8177.92|8177.92|8177.92|0
1653988830000|2022-05-31 09:20:30|8178.49|8178.49|8179.34|8179.34|8179.34|8179.34|8178.49|8178.49|0
1653988840000|2022-05-31 09:20:40|8179.91|8179.91|8180.08|8180.08|8180.19|8180.19|8179.06|8179.06|0
1653988850000|2022-05-31 09:20:50|8180.65|8180.65|8180.65|8180.65|8180.65|8180.65|8180.65|8180.65|0
1653988890000|2022-05-31 09:21:30|8180.36|8180.36|8182.34|8182.34|8182.34|8182.34|8180.36|8180.36|0
1653988900000|2022-05-31 09:21:40|8181.21|8181.21|8179.24|8179.24|8181.21|8181.21|8179.24|8179.24|0
1653988920000|2022-05-31 09:22:00|8179.52|8179.52|8179.52|8179.52|8179.52|8179.52|8179.52|8179.52|0
1653988940000|2022-05-31 09:22:20|8180.65|8180.65|8180.65|8180.65|8180.65|8180.65|8180.65|8180.65|0
1653988950000|2022-05-31 09:22:30|8180.93|8180.93|8180.88|8180.88|8181.21|8181.21|8180.88|8180.88|0
1653988960000|2022-05-31 09:22:40|8180.89|8180.89|8180.89|8180.89|8180.89|8180.89|8180.89|8180.89|0
1653988970000|2022-05-31 09:22:50|8180.87|8180.87|8180.59|8180.59|8180.87|8180.87|8180.59|8180.59|0
1653988980000|2022-05-31 09:23:00|8180.73|8180.73|8180.02|8180.02|8180.73|8180.73|8180.02|8180.02|0
1653988990000|2022-05-31 09:23:10|8176.92|8176.92|8177.14|8177.14|8177.14|8177.14|8176.86|8176.86|0
1653989000000|2022-05-31 09:23:20|8178.27|8178.27|8177.7|8177.7|8178.55|8178.55|8177.7|8177.7|0
1653989010000|2022-05-31 09:23:30|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|0
1653989030000|2022-05-31 09:23:50|8174.59|8174.59|8176.01|8176.01|8176.01|8176.01|8174.59|8174.59|0
1653989040000|2022-05-31 09:24:00|8176.57|8176.57|8176.31|8176.31|8176.57|8176.57|8176.31|8176.31|0
1653989050000|2022-05-31 09:24:10|8175.18|8175.18|8175.18|8175.18|8175.18|8175.18|8175.18|8175.18|0
1653989070000|2022-05-31 09:24:30|8174.05|8174.05|8174.05|8174.05|8174.33|8174.33|8174.05|8174.05|0
1653989080000|2022-05-31 09:24:40|8173.77|8173.77|8172.3|8172.3|8173.77|8173.77|8172.3|8172.3|0
1653989100000|2022-05-31 09:25:00|8171.73|8171.73|8170.61|8170.61|8171.73|8171.73|8170.61|8170.61|0
1653989110000|2022-05-31 09:25:10|8170.89|8170.89|8172.57|8172.57|8172.58|8172.58|8170.89|8170.89|0
1653989120000|2022-05-31 09:25:20|8172|8172|8172|8172|8172|8172|8172|8172|0
1653989150000|2022-05-31 09:25:50|8173.13|8173.13|8176.52|8176.52|8176.52|8176.52|8173.13|8173.13|0
1653989160000|2022-05-31 09:26:00|8176.55|8176.55|8174.28|8174.28|8176.55|8176.55|8174.28|8174.28|0
1653989170000|2022-05-31 09:26:10|8172.86|8172.86|8173.43|8173.43|8173.43|8173.43|8172.86|8172.86|0
1653989190000|2022-05-31 09:26:30|8174.55|8174.55|8174.55|8174.55|8174.55|8174.55|8174.55|8174.55|0
1653989200000|2022-05-31 09:26:40|8174.53|8174.53|8174.53|8174.53|8174.53|8174.53|8174.53|8174.53|0
1653989210000|2022-05-31 09:26:50|8175.38|8175.38|8175.38|8175.38|8175.38|8175.38|8175.38|8175.38|0
1653989230000|2022-05-31 09:27:10|8176.51|8176.51|8175.38|8175.38|8176.51|8176.51|8175.38|8175.38|0
1653989240000|2022-05-31 09:27:20|8174.25|8174.25|8174.25|8174.25|8174.25|8174.25|8174.25|8174.25|0
1653989250000|2022-05-31 09:27:30|8173.4|8173.4|8173.4|8173.4|8173.4|8173.4|8173.4|8173.4|0
1653989280000|2022-05-31 09:28:00|8172.27|8172.27|8171.14|8171.14|8172.27|8172.27|8171.14|8171.14|0
1653989290000|2022-05-31 09:28:10|8170.01|8170.01|8170|8170|8170.01|8170.01|8170|8170|0
1653989300000|2022-05-31 09:28:20|8168.87|8168.87|8169.99|8169.99|8169.99|8169.99|8168.87|8168.87|0
1653989320000|2022-05-31 09:28:40|8168.87|8168.87|8167.45|8167.45|8168.87|8168.87|8167.45|8167.45|0
1653989350000|2022-05-31 09:29:10|8168.87|8168.87|8170.84|8170.84|8170.84|8170.84|8168.87|8168.87|0
1653989360000|2022-05-31 09:29:20|8171.97|8171.97|8173.64|8173.64|8173.64|8173.64|8171.95|8171.95|0
1653989370000|2022-05-31 09:29:30|8174.21|8174.21|8175.34|8175.34|8175.34|8175.34|8174.21|8174.21|0
1653989380000|2022-05-31 09:29:40|8174.21|8174.21|8174.49|8174.49|8174.49|8174.49|8174.21|8174.21|0
1653989390000|2022-05-31 09:29:50|8175.62|8175.62|8174.31|8174.31|8175.73|8175.73|8174.31|8174.31|0
1653989400000|2022-05-31 09:30:00|8175.43|8175.43|8173.74|8173.74|8175.43|8175.43|8173.74|8173.74|0
1653989410000|2022-05-31 09:30:10|8174.02|8174.02|8172.33|8172.33|8174.02|8174.02|8172.33|8172.33|0
1653989420000|2022-05-31 09:30:20|8172.31|8172.31|8169.2|8169.2|8172.31|8172.31|8168.07|8168.07|0
1653989430000|2022-05-31 09:30:30|8168.63|8168.63|8169.76|8169.76|8170.33|8170.33|8168.63|8168.63|0
1653989440000|2022-05-31 09:30:40|8170.33|8170.33|8170.33|8170.33|8170.33|8170.33|8170.33|8170.33|0
1653989460000|2022-05-31 09:31:00|8169.76|8169.76|8168.35|8168.35|8169.76|8169.76|8168.07|8168.07|0
1653989470000|2022-05-31 09:31:10|8168.07|8168.07|8167.78|8167.78|8168.07|8168.07|8167.78|8167.78|0
1653989480000|2022-05-31 09:31:20|8167.82|8167.82|8167.54|8167.54|8167.82|8167.82|8167.54|8167.54|0
1653989490000|2022-05-31 09:31:30|8168.67|8168.67|8167.54|8167.54|8168.67|8168.67|8167.54|8167.54|0
1653989500000|2022-05-31 09:31:40|8167.26|8167.26|8166.97|8166.97|8167.26|8167.26|8166.97|8166.97|0
1653989530000|2022-05-31 09:32:10|8165.85|8165.85|8166.69|8166.69|8166.97|8166.97|8165.85|8165.85|0
1653989550000|2022-05-31 09:32:30|8167.26|8167.26|8166.97|8166.97|8167.26|8167.26|8166.97|8166.97|0
1653989560000|2022-05-31 09:32:40|8166.69|8166.69|8167.54|8167.54|8167.54|8167.54|8166.41|8166.41|0
1653989570000|2022-05-31 09:32:50|8167.6|8167.6|8167.6|8167.6|8167.6|8167.6|8167.6|8167.6|0
1653989580000|2022-05-31 09:33:00|8167.32|8167.32|8169.01|8169.01|8169.01|8169.01|8167.32|8167.32|0
1653989590000|2022-05-31 09:33:10|8167.88|8167.88|8167.6|8167.6|8167.88|8167.88|8167.6|8167.6|0
1653989610000|2022-05-31 09:33:30|8167.32|8167.32|8167.6|8167.6|8167.6|8167.6|8167.32|8167.32|0
1653989620000|2022-05-31 09:33:40|8167.88|8167.88|8167.88|8167.88|8167.88|8167.88|8167.88|8167.88|0
1653989630000|2022-05-31 09:33:50|8168.17|8168.17|8168.17|8168.17|8168.17|8168.17|8168.17|8168.17|0
1653989640000|2022-05-31 09:34:00|8167.04|8167.04|8164.78|8164.78|8167.04|8167.04|8164.78|8164.78|0
1653989650000|2022-05-31 09:34:10|8163.93|8163.93|8163.08|8163.08|8164.21|8164.21|8161.95|8161.95|0
1653989670000|2022-05-31 09:34:30|8164.21|8164.21|8165.9|8165.9|8165.9|8165.9|8164.21|8164.21|0
1653989680000|2022-05-31 09:34:40|8167.03|8167.03|8167.88|8167.88|8169.01|8169.01|8167.03|8167.03|0
1653989690000|2022-05-31 09:34:50|8169.01|8169.01|8168.17|8168.17|8169.01|8169.01|8167.88|8167.88|0
1653989720000|2022-05-31 09:35:20|8169.3|8169.3|8167.88|8167.88|8169.3|8169.3|8167.88|8167.88|0
1653989730000|2022-05-31 09:35:30|8168.17|8168.17|8168.45|8168.45|8168.45|8168.45|8168.17|8168.17|0
1653989740000|2022-05-31 09:35:40|8170.71|8170.71|8170.71|8170.71|8170.71|8170.71|8170.71|8170.71|0
1653989750000|2022-05-31 09:35:50|8170.74|8170.74|8170.72|8170.72|8170.74|8170.74|8170.72|8170.72|0
1653989760000|2022-05-31 09:36:00|8170.74|8170.74|8170.46|8170.46|8170.74|8170.74|8170.46|8170.46|0
1653989770000|2022-05-31 09:36:10|8170.17|8170.17|8170.17|8170.17|8170.17|8170.17|8170.17|8170.17|0
1653989780000|2022-05-31 09:36:20|8169.04|8169.04|8166.76|8166.76|8169.04|8169.04|8166.48|8166.48|0
1653989810000|2022-05-31 09:36:50|8167.33|8167.33|8167.9|8167.9|8169.02|8169.02|8167.33|8167.33|0
1653989820000|2022-05-31 09:37:00|8167.05|8167.05|8167.05|8167.05|8167.05|8167.05|8167.05|8167.05|0
1653989830000|2022-05-31 09:37:10|8165.92|8165.92|8165.92|8165.92|8165.92|8165.92|8165.92|8165.92|0
1653989870000|2022-05-31 09:37:50|8167.05|8167.05|8168.74|8168.74|8168.74|8168.74|8167.05|8167.05|0
1653989880000|2022-05-31 09:38:00|8168.78|8168.78|8167.34|8167.34|8168.78|8168.78|8167.29|8167.29|0
1653989890000|2022-05-31 09:38:10|8168.46|8168.46|8168.48|8168.48|8168.48|8168.48|8168.46|8168.46|0
1653989900000|2022-05-31 09:38:20|8167.07|8167.07|8164.56|8164.56|8167.07|8167.07|8164.52|8164.52|0
1653989910000|2022-05-31 09:38:30|8164.84|8164.84|8158.91|8158.91|8164.84|8164.84|8158.06|8158.06|0
1653989920000|2022-05-31 09:38:40|8160.04|8160.04|8159.48|8159.48|8160.04|8160.04|8159.48|8159.48|0
1653989930000|2022-05-31 09:38:50|8160.33|8160.33|8160.3|8160.3|8160.33|8160.33|8160.3|8160.3|0
1653989940000|2022-05-31 09:39:00|8159.17|8159.17|8159.17|8159.17|8159.17|8159.17|8159.17|8159.17|0
1653989950000|2022-05-31 09:39:10|8160.3|8160.3|8161.15|8161.15|8161.15|8161.15|8160.3|8160.3|0
1653989960000|2022-05-31 09:39:20|8161.43|8161.43|8163.69|8163.69|8163.69|8163.69|8161.43|8161.43|0
1653989980000|2022-05-31 09:39:40|8163.97|8163.97|8163.69|8163.69|8163.97|8163.97|8163.41|8163.41|0
1653990000000|2022-05-31 09:40:00|8163.41|8163.41|8163.69|8163.69|8163.69|8163.69|8163.41|8163.41|0
1653990010000|2022-05-31 09:40:10|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|0
1653990020000|2022-05-31 09:40:20|8163.12|8163.12|8163.12|8163.12|8163.41|8163.41|8163.12|8163.12|0
1653990030000|2022-05-31 09:40:30|8161.99|8161.99|8162.28|8162.28|8162.28|8162.28|8161.99|8161.99|0
1653990040000|2022-05-31 09:40:40|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|0
1653990050000|2022-05-31 09:40:50|8163.39|8163.39|8163.67|8163.67|8163.67|8163.67|8163.39|8163.39|0
1653990060000|2022-05-31 09:41:00|8161.41|8161.41|8162.54|8162.54|8162.54|8162.54|8161.41|8161.41|0
1653990070000|2022-05-31 09:41:10|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|0
1653990080000|2022-05-31 09:41:20|8163.39|8163.39|8163.39|8163.39|8163.39|8163.39|8163.39|8163.39|0
1653990090000|2022-05-31 09:41:30|8163.42|8163.42|8162.01|8162.01|8163.42|8163.42|8162.01|8162.01|0
1653990100000|2022-05-31 09:41:40|8162.29|8162.29|8162.58|8162.58|8162.58|8162.58|8162.29|8162.29|0
1653990120000|2022-05-31 09:42:00|8162.01|8162.01|8162.01|8162.01|8162.01|8162.01|8162.01|8162.01|0
1653990150000|2022-05-31 09:42:30|8163.14|8163.14|8163.14|8163.14|8163.14|8163.14|8163.14|8163.14|0
1653990160000|2022-05-31 09:42:40|8163.18|8163.18|8163.24|8163.24|8163.24|8163.24|8163.18|8163.18|0
1653990170000|2022-05-31 09:42:50|8163.53|8163.53|8162.96|8162.96|8163.53|8163.53|8162.96|8162.96|0
1653990180000|2022-05-31 09:43:00|8161.83|8161.83|8162.93|8162.93|8162.93|8162.93|8161.8|8161.8|0
1653990210000|2022-05-31 09:43:30|8161.8|8161.8|8161.8|8161.8|8161.8|8161.8|8161.8|8161.8|0
1653990220000|2022-05-31 09:43:40|8161.79|8161.79|8161.79|8161.79|8161.79|8161.79|8161.79|8161.79|0
1653990240000|2022-05-31 09:44:00|8161.83|8161.83|8164.18|8164.18|8164.18|8164.18|8161.83|8161.83|0
1653990250000|2022-05-31 09:44:10|8165.31|8165.31|8163.06|8163.06|8165.31|8165.31|8163.06|8163.06|0
1653990270000|2022-05-31 09:44:30|8162.77|8162.77|8161.08|8161.08|8162.77|8162.77|8161.08|8161.08|0
1653990280000|2022-05-31 09:44:40|8161.1|8161.1|8161.08|8161.08|8161.1|8161.1|8161.08|8161.08|0
1653990290000|2022-05-31 09:44:50|8162.77|8162.77|8162.77|8162.77|8162.77|8162.77|8162.77|8162.77|0
1653990300000|2022-05-31 09:45:00|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|0
1653990310000|2022-05-31 09:45:10|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|0
1653990320000|2022-05-31 09:45:20|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|0
1653990340000|2022-05-31 09:45:40|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|0
1653990360000|2022-05-31 09:46:00|8162.14|8162.14|8162.14|8162.14|8162.14|8162.14|8162.14|8162.14|0
1653990370000|2022-05-31 09:46:10|8162.11|8162.11|8161.51|8161.51|8162.11|8162.11|8161.51|8161.51|0
1653990380000|2022-05-31 09:46:20|8162.63|8162.63|8162.92|8162.92|8162.92|8162.92|8162.63|8162.63|0
1653990390000|2022-05-31 09:46:30|8163.2|8163.2|8162.36|8162.36|8163.48|8163.48|8162.36|8162.36|0
1653990400000|2022-05-31 09:46:40|8162.07|8162.07|8158.69|8158.69|8162.07|8162.07|8158.69|8158.69|0
1653990420000|2022-05-31 09:47:00|8158.4|8158.4|8158.12|8158.12|8158.4|8158.4|8158.12|8158.12|0
1653990430000|2022-05-31 09:47:10|8157.55|8157.55|8157.27|8157.27|8157.55|8157.55|8157.27|8157.27|0
1653990450000|2022-05-31 09:47:30|8158.12|8158.12|8158.96|8158.96|8159.25|8159.25|8158.12|8158.12|0
1653990460000|2022-05-31 09:47:40|8157.84|8157.84|8158.68|8158.68|8158.68|8158.68|8157.55|8157.55|0
1653990470000|2022-05-31 09:47:50|8158.96|8158.96|8159.49|8159.49|8159.49|8159.49|8158.92|8158.92|0
1653990480000|2022-05-31 09:48:00|8159.21|8159.21|8159.21|8159.21|8159.21|8159.21|8159.21|8159.21|0
1653990500000|2022-05-31 09:48:20|8159.26|8159.26|8159.26|8159.26|8159.26|8159.26|8159.26|8159.26|0
1653990520000|2022-05-31 09:48:40|8160.11|8160.11|8160.11|8160.11|8160.4|8160.4|8160.11|8160.11|0
1653990530000|2022-05-31 09:48:50|8160.69|8160.69|8160.69|8160.69|8160.69|8160.69|8160.41|8160.41|0
1653990540000|2022-05-31 09:49:00|8160.76|8160.76|8161.71|8161.71|8162|8162|8160.76|8160.76|0
1653990550000|2022-05-31 09:49:10|8161.69|8161.69|8161.69|8161.69|8161.69|8161.69|8161.69|8161.69|0
1653990560000|2022-05-31 09:49:20|8161.73|8161.73|8161.73|8161.73|8161.73|8161.73|8161.73|8161.73|0
1653990570000|2022-05-31 09:49:30|8161.69|8161.69|8161.69|8161.69|8161.69|8161.69|8161.69|8161.69|0
1653990580000|2022-05-31 09:49:40|8161.98|8161.98|8161.93|8161.93|8161.98|8161.98|8161.93|8161.93|0
1653990610000|2022-05-31 09:50:10|8163.06|8163.06|8163.34|8163.34|8163.91|8163.91|8163.06|8163.06|0
1653990630000|2022-05-31 09:50:30|8162.78|8162.78|8161.36|8161.36|8162.78|8162.78|8161.36|8161.36|0
1653990640000|2022-05-31 09:50:40|8160.8|8160.8|8160.8|8160.8|8160.8|8160.8|8160.8|8160.8|0
1653990660000|2022-05-31 09:51:00|8160.51|8160.51|8157.97|8157.97|8160.51|8160.51|8157.97|8157.97|0
1653990670000|2022-05-31 09:51:10|8156.84|8156.84|8158.53|8158.53|8158.53|8158.53|8156.84|8156.84|0
1653990680000|2022-05-31 09:51:20|8158.59|8158.59|8158.91|8158.91|8159.76|8159.76|8158.59|8158.59|0
1653990690000|2022-05-31 09:51:30|8158.34|8158.34|8154.39|8154.39|8158.34|8158.34|8154.39|8154.39|0
1653990700000|2022-05-31 09:51:40|8153.26|8153.26|8152.98|8152.98|8153.26|8153.26|8151.85|8151.85|0
1653990710000|2022-05-31 09:51:50|8153.26|8153.26|8153.26|8153.26|8153.26|8153.26|8153.26|8153.26|0
1653990720000|2022-05-31 09:52:00|8153.54|8153.54|8153.83|8153.83|8154.11|8154.11|8153.54|8153.54|0
1653990730000|2022-05-31 09:52:10|8154.96|8154.96|8156.09|8156.09|8156.09|8156.09|8154.96|8154.96|0
1653990740000|2022-05-31 09:52:20|8156.07|8156.07|8157.48|8157.48|8157.48|8157.48|8156.06|8156.06|0
1653990760000|2022-05-31 09:52:40|8157.42|8157.42|8157.42|8157.42|8157.42|8157.42|8157.13|8157.13|0
1653990770000|2022-05-31 09:52:50|8158.55|8158.55|8158.26|8158.26|8158.55|8158.55|8158.26|8158.26|0
1653990780000|2022-05-31 09:53:00|8158.83|8158.83|8158.28|8158.28|8158.83|8158.83|8158.26|8158.26|0
1653990790000|2022-05-31 09:53:10|8158.85|8158.85|8157.44|8157.44|8158.85|8158.85|8157.44|8157.44|0
1653990800000|2022-05-31 09:53:20|8158.57|8158.57|8157.15|8157.15|8158.57|8158.57|8157.15|8157.15|0
1653990810000|2022-05-31 09:53:30|8156.87|8156.87|8155.74|8155.74|8157.15|8157.15|8155.74|8155.74|0
1653990820000|2022-05-31 09:53:40|8156.87|8156.87|8155.74|8155.74|8156.87|8156.87|8155.74|8155.74|0
1653990830000|2022-05-31 09:53:50|8156.88|8156.88|8158|8158|8158|8158|8156.88|8156.88|0
1653990840000|2022-05-31 09:54:00|8159.13|8159.13|8159.13|8159.13|8159.98|8159.98|8159.13|8159.13|0
1653990850000|2022-05-31 09:54:10|8159.42|8159.42|8159.42|8159.42|8159.42|8159.42|8159.42|8159.42|0
1653990870000|2022-05-31 09:54:30|8159.13|8159.13|8159.13|8159.13|8159.13|8159.13|8159.13|8159.13|0
1653990880000|2022-05-31 09:54:40|8159.15|8159.15|8159.15|8159.15|8159.15|8159.15|8159.15|8159.15|0
1653990890000|2022-05-31 09:54:50|8159.12|8159.12|8157.95|8157.95|8159.12|8159.12|8157.95|8157.95|0
1653990900000|2022-05-31 09:55:00|8157.93|8157.93|8157.65|8157.65|8157.93|8157.93|8157.65|8157.65|0
1653990910000|2022-05-31 09:55:10|8157.93|8157.93|8156.8|8156.8|8157.93|8157.93|8156.8|8156.8|0
1653990920000|2022-05-31 09:55:20|8155.67|8155.67|8153.69|8153.69|8155.67|8155.67|8153.69|8153.69|0
1653990930000|2022-05-31 09:55:30|8152.57|8152.57|8152|8152|8152.57|8152.57|8152|8152|0
1653990940000|2022-05-31 09:55:40|8152.28|8152.28|8152.57|8152.57|8152.57|8152.57|8152.28|8152.28|0
1653990960000|2022-05-31 09:56:00|8153.7|8153.7|8157.09|8157.09|8157.09|8157.09|8153.7|8153.7|0
1653990970000|2022-05-31 09:56:10|8157.68|8157.68|8158.86|8158.86|8158.86|8158.86|8157.68|8157.68|0
1653990980000|2022-05-31 09:56:20|8157.73|8157.73|8157.73|8157.73|8157.73|8157.73|8157.73|8157.73|0
1653990990000|2022-05-31 09:56:30|8156.6|8156.6|8156.6|8156.6|8156.6|8156.6|8156.6|8156.6|0
1653991000000|2022-05-31 09:56:40|8157.17|8157.17|8157.17|8157.17|8157.17|8157.17|8157.17|8157.17|0
1653991010000|2022-05-31 09:56:50|8156.6|8156.6|8156.95|8156.95|8156.95|8156.95|8156.32|8156.32|0
1653991020000|2022-05-31 09:57:00|8157.23|8157.23|8157.51|8157.51|8157.51|8157.51|8157.23|8157.23|0
1653991050000|2022-05-31 09:57:30|8158.08|8158.08|8157.8|8157.8|8158.08|8158.08|8157.8|8157.8|0
1653991060000|2022-05-31 09:57:40|8156.67|8156.67|8156.38|8156.38|8156.67|8156.67|8156.38|8156.38|0
1653991070000|2022-05-31 09:57:50|8156.67|8156.67|8156.67|8156.67|8156.67|8156.67|8156.67|8156.67|0
1653991080000|2022-05-31 09:58:00|8157.8|8157.8|8162.44|8162.44|8162.44|8162.44|8157.8|8157.8|0
1653991090000|2022-05-31 09:58:10|8162.73|8162.73|8163.01|8163.01|8163.01|8163.01|8162.73|8162.73|0
1653991100000|2022-05-31 09:58:20|8161.88|8161.88|8161.88|8161.88|8161.88|8161.88|8161.88|8161.88|0
1653991110000|2022-05-31 09:58:30|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|0
1653991120000|2022-05-31 09:58:40|8161.81|8161.81|8162.41|8162.41|8162.41|8162.41|8161.74|8161.74|0
1653991130000|2022-05-31 09:58:50|8161.28|8161.28|8161.25|8161.25|8161.28|8161.28|8161.25|8161.25|0
1653991140000|2022-05-31 09:59:00|8160.12|8160.12|8160.96|8160.96|8160.96|8160.96|8159.84|8159.84|0
1653991150000|2022-05-31 09:59:10|8160.68|8160.68|8160.4|8160.4|8160.68|8160.68|8160.4|8160.4|0
1653991160000|2022-05-31 09:59:20|8160.11|8160.11|8161.24|8161.24|8161.24|8161.24|8160.11|8160.11|0
1653991190000|2022-05-31 09:59:50|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|0
1653991210000|2022-05-31 10:00:10|8163.79|8163.79|8164.34|8164.34|8165.48|8165.48|8163.79|8163.79|0
1653991220000|2022-05-31 10:00:20|8165.47|8165.47|8165.47|8165.47|8165.47|8165.47|8165.47|8165.47|0
1653991240000|2022-05-31 10:00:40|8165.75|8165.75|8166.04|8166.04|8166.04|8166.04|8165.75|8165.75|0
1653991250000|2022-05-31 10:00:50|8165.75|8165.75|8163.24|8163.24|8165.75|8165.75|8163.21|8163.21|0
1653991260000|2022-05-31 10:01:00|8164.37|8164.37|8163.8|8163.8|8164.37|8164.37|8163.8|8163.8|0
1653991270000|2022-05-31 10:01:10|8160.7|8160.7|8160.7|8160.7|8160.7|8160.7|8160.7|8160.7|0
1653991280000|2022-05-31 10:01:20|8161.82|8161.82|8164.09|8164.09|8164.09|8164.09|8161.82|8161.82|0
1653991290000|2022-05-31 10:01:30|8163.52|8163.52|8163.52|8163.52|8163.52|8163.52|8163.52|8163.52|0
1653991310000|2022-05-31 10:01:50|8162.39|8162.39|8160.39|8160.39|8162.39|8162.39|8160.39|8160.39|0
1653991330000|2022-05-31 10:02:10|8161.52|8161.52|8160.39|8160.39|8161.52|8161.52|8160.39|8160.39|0
1653991340000|2022-05-31 10:02:20|8161.52|8161.52|8162.08|8162.08|8162.08|8162.08|8161.52|8161.52|0
1653991370000|2022-05-31 10:02:50|8162.37|8162.37|8163.49|8163.49|8163.49|8163.49|8162.37|8162.37|0
1653991380000|2022-05-31 10:03:00|8164.62|8164.62|8166.32|8166.32|8166.32|8166.32|8164.62|8164.62|0
1653991390000|2022-05-31 10:03:10|8165.75|8165.75|8165.75|8165.75|8165.75|8165.75|8165.75|8165.75|0
1653991400000|2022-05-31 10:03:20|8166.04|8166.04|8165.41|8165.41|8166.04|8166.04|8165.41|8165.41|0
1653991410000|2022-05-31 10:03:30|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|0
1653991420000|2022-05-31 10:03:40|8165.42|8165.42|8164.85|8164.85|8165.42|8165.42|8164.28|8164.28|0
1653991440000|2022-05-31 10:04:00|8164.87|8164.87|8164.87|8164.87|8164.87|8164.87|8164.87|8164.87|0
1653991450000|2022-05-31 10:04:10|8164.31|8164.31|8164.31|8164.31|8164.31|8164.31|8164.31|8164.31|0
1653991460000|2022-05-31 10:04:20|8164.87|8164.87|8164.87|8164.87|8164.87|8164.87|8164.87|8164.87|0
1653991470000|2022-05-31 10:04:30|8163.75|8163.75|8164.31|8164.31|8164.87|8164.87|8163.75|8163.75|0
1653991480000|2022-05-31 10:04:40|8164.32|8164.32|8164.36|8164.36|8164.36|8164.36|8164.32|8164.32|0
1653991490000|2022-05-31 10:04:50|8165.49|8165.49|8165.49|8165.49|8165.49|8165.49|8165.49|8165.49|0
1653991510000|2022-05-31 10:05:10|8165.78|8165.78|8164.36|8164.36|8165.78|8165.78|8164.36|8164.36|0
1653991520000|2022-05-31 10:05:20|8163.23|8163.23|8164.36|8164.36|8164.36|8164.36|8163.23|8163.23|0
1653991540000|2022-05-31 10:05:40|8164.08|8164.08|8164.08|8164.08|8164.08|8164.08|8164.08|8164.08|0
1653991550000|2022-05-31 10:05:50|8164.65|8164.65|8166.34|8166.34|8166.34|8166.34|8164.65|8164.65|0
1653991560000|2022-05-31 10:06:00|8166.06|8166.06|8166.06|8166.06|8166.06|8166.06|8166.06|8166.06|0
1653991600000|2022-05-31 10:06:40|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|0
1653991610000|2022-05-31 10:06:50|8166.06|8166.06|8165.78|8165.78|8166.06|8166.06|8165.78|8165.78|0
1653991620000|2022-05-31 10:07:00|8164.65|8164.65|8163.52|8163.52|8164.65|8164.65|8163.52|8163.52|0
1653991650000|2022-05-31 10:07:30|8164.65|8164.65|8164.65|8164.65|8164.65|8164.65|8164.65|8164.65|0
1653991660000|2022-05-31 10:07:40|8163.52|8163.52|8163.52|8163.52|8163.52|8163.52|8163.52|8163.52|0
1653991680000|2022-05-31 10:08:00|8164.65|8164.65|8164.63|8164.63|8164.65|8164.65|8164.56|8164.56|0
1653991700000|2022-05-31 10:08:20|8165.75|8165.75|8165.75|8165.75|8165.75|8165.75|8165.75|8165.75|0
1653991710000|2022-05-31 10:08:30|8166.32|8166.32|8166.42|8166.42|8166.42|8166.42|8166.32|8166.32|0
1653991720000|2022-05-31 10:08:40|8166.7|8166.7|8167.27|8167.27|8167.27|8167.27|8166.7|8166.7|0
1653991730000|2022-05-31 10:08:50|8168.4|8168.4|8168.4|8168.4|8168.4|8168.4|8168.4|8168.4|0
1653991740000|2022-05-31 10:09:00|8166.7|8166.7|8165.01|8165.01|8166.7|8166.7|8165.01|8165.01|0
1653991750000|2022-05-31 10:09:10|8163.88|8163.88|8163.6|8163.6|8163.88|8163.88|8162.75|8162.75|0
1653991760000|2022-05-31 10:09:20|8162.47|8162.47|8160.45|8160.45|8162.47|8162.47|8160.45|8160.45|0
1653991770000|2022-05-31 10:09:30|8160.73|8160.73|8160.8|8160.8|8160.8|8160.8|8160.73|8160.73|0
1653991780000|2022-05-31 10:09:40|8162.5|8162.5|8161.37|8161.37|8162.5|8162.5|8161.37|8161.37|0
1653991790000|2022-05-31 10:09:50|8161.3|8161.3|8160.45|8160.45|8161.3|8161.3|8160.45|8160.45|0
1653991800000|2022-05-31 10:10:00|8160.44|8160.44|8160.44|8160.44|8160.44|8160.44|8160.44|8160.44|0
1653991820000|2022-05-31 10:10:20|8159.31|8159.31|8159.31|8159.31|8159.31|8159.31|8159.31|8159.31|0
1653991840000|2022-05-31 10:10:40|8160.44|8160.44|8160.44|8160.44|8160.44|8160.44|8160.44|8160.44|0
1653991860000|2022-05-31 10:11:00|8160.15|8160.15|8160.15|8160.15|8160.15|8160.15|8160.15|8160.15|0
1653991870000|2022-05-31 10:11:10|8159.02|8159.02|8159.01|8159.01|8159.02|8159.02|8159|8159|0
1653991880000|2022-05-31 10:11:20|8157.6|8157.6|8157.6|8157.6|8157.6|8157.6|8157.6|8157.6|0
1653991890000|2022-05-31 10:11:30|8157.31|8157.31|8157.36|8157.36|8157.36|8157.36|8157.31|8157.31|0
1653991900000|2022-05-31 10:11:40|8155.94|8155.94|8154.81|8154.81|8155.94|8155.94|8154.81|8154.81|0
1653991910000|2022-05-31 10:11:50|8155.94|8155.94|8155.94|8155.94|8155.94|8155.94|8155.94|8155.94|0
1653991920000|2022-05-31 10:12:00|8156.23|8156.23|8156.23|8156.23|8156.23|8156.23|8156.23|8156.23|0
1653991930000|2022-05-31 10:12:10|8155.1|8155.1|8156.23|8156.23|8156.23|8156.23|8155.1|8155.1|0
1653991940000|2022-05-31 10:12:20|8155.94|8155.94|8155.66|8155.66|8156.51|8156.51|8155.38|8155.38|0
1653991970000|2022-05-31 10:12:50|8156.79|8156.79|8156.79|8156.79|8156.79|8156.79|8156.51|8156.51|0
1653991990000|2022-05-31 10:13:10|8155.66|8155.66|8156.79|8156.79|8156.79|8156.79|8155.66|8155.66|0
1653992000000|2022-05-31 10:13:20|8155.66|8155.66|8155.66|8155.66|8155.66|8155.66|8155.66|8155.66|0
1653992010000|2022-05-31 10:13:30|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|0
1653992030000|2022-05-31 10:13:50|8155.38|8155.38|8155.95|8155.95|8155.95|8155.95|8155.38|8155.38|0
1653992040000|2022-05-31 10:14:00|8155.93|8155.93|8155.93|8155.93|8155.93|8155.93|8155.93|8155.93|0
1653992050000|2022-05-31 10:14:10|8155.95|8155.95|8155.87|8155.87|8155.95|8155.95|8155.87|8155.87|0
1653992060000|2022-05-31 10:14:20|8156.44|8156.44|8156.41|8156.41|8156.44|8156.44|8156.41|8156.41|0
1653992070000|2022-05-31 10:14:30|8155.85|8155.85|8156.7|8156.7|8156.7|8156.7|8155.85|8155.85|0
1653992080000|2022-05-31 10:14:40|8158.95|8158.95|8158.39|8158.39|8158.95|8158.95|8157.82|8157.82|0
1653992090000|2022-05-31 10:14:50|8158.11|8158.11|8157.54|8157.54|8158.11|8158.11|8157.54|8157.54|0
1653992100000|2022-05-31 10:15:00|8158.67|8158.67|8158.95|8158.95|8158.95|8158.95|8158.67|8158.67|0
1653992110000|2022-05-31 10:15:10|8158.67|8158.67|8160.65|8160.65|8160.93|8160.93|8158.67|8158.67|0
1653992120000|2022-05-31 10:15:20|8161.22|8161.22|8159.24|8159.24|8161.22|8161.22|8159.24|8159.24|0
1653992130000|2022-05-31 10:15:30|8159.22|8159.22|8159.22|8159.22|8159.22|8159.22|8159.22|8159.22|0
1653992160000|2022-05-31 10:16:00|8158.66|8158.66|8159.51|8159.51|8159.51|8159.51|8158.66|8158.66|0
1653992170000|2022-05-31 10:16:10|8159.79|8159.79|8160.92|8160.92|8160.92|8160.92|8159.79|8159.79|0
1653992180000|2022-05-31 10:16:20|8160.35|8160.35|8161.7|8161.7|8161.77|8161.77|8160.35|8160.35|0
1653992190000|2022-05-31 10:16:30|8161.42|8161.42|8162.55|8162.55|8162.55|8162.55|8161.42|8161.42|0
1653992200000|2022-05-31 10:16:40|8162.26|8162.26|8161.91|8161.91|8162.26|8162.26|8161.91|8161.91|0
1653992210000|2022-05-31 10:16:50|8161.34|8161.34|8161.34|8161.34|8161.34|8161.34|8161.34|8161.34|0
1653992220000|2022-05-31 10:17:00|8161.44|8161.44|8158.23|8158.23|8161.44|8161.44|8158.23|8158.23|0
1653992230000|2022-05-31 10:17:10|8158.51|8158.51|8158.3|8158.3|8158.59|8158.59|8158.3|8158.3|0
1653992240000|2022-05-31 10:17:20|8158.02|8158.02|8158.02|8158.02|8158.02|8158.02|8158.02|8158.02|0
1653992260000|2022-05-31 10:17:40|8158.01|8158.01|8157.44|8157.44|8158.01|8158.01|8157.44|8157.44|0
1653992270000|2022-05-31 10:17:50|8157.4|8157.4|8156.28|8156.28|8157.4|8157.4|8156.28|8156.28|0
1653992290000|2022-05-31 10:18:10|8157.4|8157.4|8157.4|8157.4|8157.4|8157.4|8157.4|8157.4|0
1653992320000|2022-05-31 10:18:40|8158.53|8158.53|8159.38|8159.38|8159.66|8159.66|8158.53|8158.53|0
1653992330000|2022-05-31 10:18:50|8159.94|8159.94|8159.94|8159.94|8159.94|8159.94|8159.94|8159.94|0
1653992370000|2022-05-31 10:19:30|8159.9|8159.9|8159.9|8159.9|8159.9|8159.9|8159.9|8159.9|0
1653992380000|2022-05-31 10:19:40|8159.34|8159.34|8159.34|8159.34|8159.34|8159.34|8159.34|8159.34|0
1653992400000|2022-05-31 10:20:00|8159.05|8159.05|8156.44|8156.44|8159.05|8159.05|8156.44|8156.44|0
1653992410000|2022-05-31 10:20:10|8155.59|8155.59|8155.59|8155.59|8155.88|8155.88|8155.59|8155.59|0
1653992450000|2022-05-31 10:20:50|8155.31|8155.31|8155.31|8155.31|8155.31|8155.31|8155.31|8155.31|0
1653992460000|2022-05-31 10:21:00|8154.18|8154.18|8154.97|8154.97|8154.97|8154.97|8153.51|8153.51|0
1653992470000|2022-05-31 10:21:10|8154.91|8154.91|8154.97|8154.97|8154.97|8154.97|8154.91|8154.91|0
1653992490000|2022-05-31 10:21:30|8155.25|8155.25|8157.23|8157.23|8157.23|8157.23|8155.25|8155.25|0
1653992500000|2022-05-31 10:21:40|8157.8|8157.8|8158.92|8158.92|8158.92|8158.92|8157.8|8157.8|0
1653992540000|2022-05-31 10:22:20|8159.21|8159.21|8158.92|8158.92|8160.34|8160.34|8158.92|8158.92|0
1653992560000|2022-05-31 10:22:40|8158.88|8158.88|8158.92|8158.92|8158.92|8158.92|8158.88|8158.88|0
1653992570000|2022-05-31 10:22:50|8157.79|8157.79|8157.75|8157.75|8157.79|8157.79|8157.75|8157.75|0
1653992580000|2022-05-31 10:23:00|8157.79|8157.79|8158.92|8158.92|8158.92|8158.92|8157.79|8157.79|0
1653992590000|2022-05-31 10:23:10|8158.35|8158.35|8156.66|8156.66|8158.35|8158.35|8156.66|8156.66|0
1653992600000|2022-05-31 10:23:20|8156.09|8156.09|8156.09|8156.09|8156.09|8156.09|8156.09|8156.09|0
1653992610000|2022-05-31 10:23:30|8156.37|8156.37|8156.37|8156.37|8156.37|8156.37|8156.37|8156.37|0
1653992630000|2022-05-31 10:23:50|8156.94|8156.94|8156.94|8156.94|8156.94|8156.94|8156.94|8156.94|0
1653992650000|2022-05-31 10:24:10|8156.66|8156.66|8156.66|8156.66|8156.66|8156.66|8156.66|8156.66|0
1653992660000|2022-05-31 10:24:20|8156.94|8156.94|8156.94|8156.94|8156.94|8156.94|8156.94|8156.94|0
1653992690000|2022-05-31 10:24:50|8158.07|8158.07|8158.07|8158.07|8158.07|8158.07|8158.07|8158.07|0
1653992760000|2022-05-31 10:26:00|8159.2|8159.2|8160.89|8160.89|8160.89|8160.89|8159.2|8159.2|0
1653992770000|2022-05-31 10:26:10|8161.18|8161.18|8161.18|8161.18|8161.18|8161.18|8161.18|8161.18|0
1653992790000|2022-05-31 10:26:30|8162.3|8162.3|8161.74|8161.74|8162.3|8162.3|8161.74|8161.74|0
1653992800000|2022-05-31 10:26:40|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.33|8160.33|0
1653992810000|2022-05-31 10:26:50|8160.89|8160.89|8161.18|8161.18|8161.18|8161.18|8160.89|8160.89|0
1653992820000|2022-05-31 10:27:00|8161.46|8161.46|8161.46|8161.46|8161.46|8161.46|8161.46|8161.46|0
1653992830000|2022-05-31 10:27:10|8162.03|8162.03|8162.03|8162.03|8162.03|8162.03|8162.03|8162.03|0
1653992850000|2022-05-31 10:27:30|8162.07|8162.07|8162.07|8162.07|8162.07|8162.07|8162.07|8162.07|0
1653992870000|2022-05-31 10:27:50|8163.19|8163.19|8164.89|8164.89|8164.89|8164.89|8163.19|8163.19|0
1653992880000|2022-05-31 10:28:00|8164.91|8164.91|8165.61|8165.61|8165.61|8165.61|8164.91|8164.91|0
1653992900000|2022-05-31 10:28:20|8165.63|8165.63|8165.63|8165.63|8165.63|8165.63|8165.63|8165.63|0
1653992910000|2022-05-31 10:28:30|8165.61|8165.61|8165.61|8165.61|8165.61|8165.61|8165.61|8165.61|0
1653992920000|2022-05-31 10:28:40|8165.59|8165.59|8165.91|8165.91|8165.91|8165.91|8165.59|8165.59|0
1653992930000|2022-05-31 10:28:50|8166.19|8166.19|8166.19|8166.19|8166.19|8166.19|8166.19|8166.19|0
1653992940000|2022-05-31 10:29:00|8166.17|8166.17|8166.17|8166.17|8166.17|8166.17|8166.17|8166.17|0
1653992950000|2022-05-31 10:29:10|8165.89|8165.89|8165.63|8165.63|8165.91|8165.91|8165.63|8165.63|0
1653992960000|2022-05-31 10:29:20|8164.5|8164.5|8164.5|8164.5|8164.5|8164.5|8164.5|8164.5|0
1653992990000|2022-05-31 10:29:50|8165.35|8165.35|8165.35|8165.35|8165.35|8165.35|8165.35|8165.35|0
1653993000000|2022-05-31 10:30:00|8165.41|8165.41|8165.41|8165.41|8165.41|8165.41|8165.41|8165.41|0
1653993010000|2022-05-31 10:30:10|8165.42|8165.42|8165.47|8165.47|8165.47|8165.47|8165.42|8165.42|0
1653993040000|2022-05-31 10:30:40|8166.03|8166.03|8167.16|8167.16|8167.16|8167.16|8166.03|8166.03|0
1653993050000|2022-05-31 10:30:50|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|0
1653993060000|2022-05-31 10:31:00|8166.91|8166.91|8164.93|8164.93|8166.91|8166.91|8164.93|8164.93|0
1653993070000|2022-05-31 10:31:10|8165.21|8165.21|8165.78|8165.78|8165.78|8165.78|8165.21|8165.21|0
1653993110000|2022-05-31 10:31:50|8164.65|8164.65|8165.22|8165.22|8165.22|8165.22|8164.65|8164.65|0
1653993120000|2022-05-31 10:32:00|8164.37|8164.37|8164.05|8164.05|8164.37|8164.37|8164.05|8164.05|0
1653993130000|2022-05-31 10:32:10|8162.92|8162.92|8162.64|8162.64|8162.92|8162.92|8162.64|8162.64|0
1653993150000|2022-05-31 10:32:30|8161.51|8161.51|8161.51|8161.51|8161.51|8161.51|8161.51|8161.51|0
1653993220000|2022-05-31 10:33:40|8161.54|8161.54|8161.54|8161.54|8161.54|8161.54|8161.54|8161.54|0
1653993230000|2022-05-31 10:33:50|8161.56|8161.56|8161.56|8161.56|8161.56|8161.56|8161.56|8161.56|0
1653993270000|2022-05-31 10:34:30|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|0
1653993290000|2022-05-31 10:34:50|8162.13|8162.13|8162.13|8162.13|8162.13|8162.13|8162.13|8162.13|0
1653993320000|2022-05-31 10:35:20|8162.17|8162.17|8162.17|8162.17|8162.17|8162.17|8162.17|8162.17|0
1653993340000|2022-05-31 10:35:40|8162.06|8162.06|8162.03|8162.03|8162.06|8162.06|8162.03|8162.03|0
1653993350000|2022-05-31 10:35:50|8161.99|8161.99|8161.99|8161.99|8161.99|8161.99|8161.99|8161.99|0
1653993380000|2022-05-31 10:36:20|8161.43|8161.43|8161.43|8161.43|8161.43|8161.43|8161.43|8161.43|0
1653993400000|2022-05-31 10:36:40|8161.41|8161.41|8161.41|8161.41|8161.41|8161.41|8161.41|8161.41|0
1653993410000|2022-05-31 10:36:50|8161.97|8161.97|8161.41|8161.41|8161.97|8161.97|8161.41|8161.41|0
1653993420000|2022-05-31 10:37:00|8161.12|8161.12|8161.12|8161.12|8161.12|8161.12|8161.12|8161.12|0
1653993430000|2022-05-31 10:37:10|8161.41|8161.41|8162.25|8162.25|8162.54|8162.54|8161.41|8161.41|0
1653993450000|2022-05-31 10:37:30|8161.12|8161.12|8160.84|8160.84|8161.12|8161.12|8160.56|8160.56|0
1653993460000|2022-05-31 10:37:40|8161.12|8161.12|8161.1|8161.1|8161.12|8161.12|8161.1|8161.1|0
1653993480000|2022-05-31 10:38:00|8160.82|8160.82|8160.75|8160.75|8160.82|8160.82|8160.75|8160.75|0
1653993490000|2022-05-31 10:38:10|8161.88|8161.88|8161.88|8161.88|8161.88|8161.88|8161.88|8161.88|0
1653993500000|2022-05-31 10:38:20|8161.59|8161.59|8161.88|8161.88|8161.88|8161.88|8161.59|8161.59|0
1653993530000|2022-05-31 10:38:50|8161.85|8161.85|8162.98|8162.98|8162.98|8162.98|8161.85|8161.85|0
1653993540000|2022-05-31 10:39:00|8163.01|8163.01|8165.27|8165.27|8165.27|8165.27|8163.01|8163.01|0
1653993550000|2022-05-31 10:39:10|8165.84|8165.84|8165.56|8165.56|8165.84|8165.84|8165.56|8165.56|0
1653993570000|2022-05-31 10:39:30|8165.92|8165.92|8167.33|8167.33|8167.62|8167.62|8165.92|8165.92|0
1653993580000|2022-05-31 10:39:40|8166.2|8166.2|8164.47|8164.47|8166.2|8166.2|8164.47|8164.47|0
1653993600000|2022-05-31 10:40:00|8164.18|8164.18|8164.18|8164.18|8164.18|8164.18|8164.18|8164.18|0
1653993610000|2022-05-31 10:40:10|8164.21|8164.21|8164.21|8164.21|8164.21|8164.21|8164.21|8164.21|0
1653993620000|2022-05-31 10:40:20|8165.33|8165.33|8165.33|8165.33|8165.33|8165.33|8165.33|8165.33|0
1653993630000|2022-05-31 10:40:30|8165.29|8165.29|8164.15|8164.15|8165.29|8165.29|8164.15|8164.15|0
1653993640000|2022-05-31 10:40:40|8164.11|8164.11|8163.54|8163.54|8164.11|8164.11|8163.54|8163.54|0
1653993650000|2022-05-31 10:40:50|8163.52|8163.52|8164.2|8164.2|8164.2|8164.2|8163.52|8163.52|0
1653993660000|2022-05-31 10:41:00|8163.91|8163.91|8163.69|8163.69|8163.97|8163.97|8163.69|8163.69|0
1653993670000|2022-05-31 10:41:10|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|8163.41|0
1653993680000|2022-05-31 10:41:20|8163.69|8163.69|8163.69|8163.69|8164.82|8164.82|8163.69|8163.69|0
1653993690000|2022-05-31 10:41:30|8163.41|8163.41|8161.99|8161.99|8163.41|8163.41|8161.99|8161.99|0
1653993700000|2022-05-31 10:41:40|8161.71|8161.71|8161.71|8161.71|8161.71|8161.71|8161.71|8161.71|0
1653993720000|2022-05-31 10:42:00|8162.84|8162.84|8163.07|8163.07|8163.07|8163.07|8162.84|8162.84|0
1653993750000|2022-05-31 10:42:30|8164.2|8164.2|8164.2|8164.2|8164.2|8164.2|8164.2|8164.2|0
1653993760000|2022-05-31 10:42:40|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|0
1653993770000|2022-05-31 10:42:50|8164.2|8164.2|8162.5|8162.5|8164.2|8164.2|8162.5|8162.5|0
1653993780000|2022-05-31 10:43:00|8161.93|8161.93|8161.93|8161.93|8161.93|8161.93|8161.93|8161.93|0
1653993790000|2022-05-31 10:43:10|8161.91|8161.91|8162.22|8162.22|8162.22|8162.22|8161.91|8161.91|0
1653993820000|2022-05-31 10:43:40|8162.5|8162.5|8162.5|8162.5|8162.5|8162.5|8162.5|8162.5|0
1653993830000|2022-05-31 10:43:50|8162.22|8162.22|8161.93|8161.93|8162.22|8162.22|8161.93|8161.93|0
1653993850000|2022-05-31 10:44:10|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|0
1653993870000|2022-05-31 10:44:30|8160.52|8160.52|8160.52|8160.52|8160.52|8160.52|8160.24|8160.24|0
1653993880000|2022-05-31 10:44:40|8161.65|8161.65|8161.65|8161.65|8161.65|8161.65|8161.37|8161.37|0
1653993890000|2022-05-31 10:44:50|8160.52|8160.52|8160.52|8160.52|8160.52|8160.52|8160.52|8160.52|0
1653993930000|2022-05-31 10:45:30|8160.81|8160.81|8162.5|8162.5|8162.5|8162.5|8160.81|8160.81|0
1653993940000|2022-05-31 10:45:40|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|0
1653993950000|2022-05-31 10:45:50|8162.5|8162.5|8162.5|8162.5|8162.5|8162.5|8162.5|8162.5|0
1653993960000|2022-05-31 10:46:00|8163.07|8163.07|8162.78|8162.78|8163.07|8163.07|8162.78|8162.78|0
1653993970000|2022-05-31 10:46:10|8162.5|8162.5|8162.22|8162.22|8162.5|8162.5|8162.22|8162.22|0
1653993980000|2022-05-31 10:46:20|8161.93|8161.93|8161.65|8161.65|8161.93|8161.93|8161.65|8161.65|0
1653993990000|2022-05-31 10:46:30|8160.52|8160.52|8160.24|8160.24|8160.52|8160.52|8160.24|8160.24|0
1653994000000|2022-05-31 10:46:40|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|0
1653994050000|2022-05-31 10:47:30|8160.82|8160.82|8160.86|8160.86|8160.86|8160.86|8160.82|8160.82|0
1653994070000|2022-05-31 10:47:50|8160.3|8160.3|8160.3|8160.3|8160.3|8160.3|8160.3|8160.3|0
1653994080000|2022-05-31 10:48:00|8160.58|8160.58|8160.58|8160.58|8160.58|8160.58|8160.58|8160.58|0
1653994090000|2022-05-31 10:48:10|8161.71|8161.71|8161.71|8161.71|8161.71|8161.71|8161.71|8161.71|0
1653994120000|2022-05-31 10:48:40|8161.68|8161.68|8161.97|8161.97|8161.97|8161.97|8161.68|8161.68|0
1653994140000|2022-05-31 10:49:00|8162.25|8162.25|8162.25|8162.25|8163.1|8163.1|8162.25|8162.25|0
1653994150000|2022-05-31 10:49:10|8163.38|8163.38|8163.38|8163.38|8163.38|8163.38|8163.38|8163.38|0
1653994170000|2022-05-31 10:49:30|8164.51|8164.51|8164.51|8164.51|8164.51|8164.51|8164.51|8164.51|0
1653994180000|2022-05-31 10:49:40|8164.22|8164.22|8163.38|8163.38|8164.51|8164.51|8163.38|8163.38|0
1653994210000|2022-05-31 10:50:10|8162.25|8162.25|8162.15|8162.15|8162.25|8162.25|8162.11|8162.11|0
1653994220000|2022-05-31 10:50:20|8162.17|8162.17|8162.16|8162.16|8162.17|8162.17|8162.16|8162.16|0
1653994230000|2022-05-31 10:50:30|8163.29|8163.29|8162.16|8162.16|8163.29|8163.29|8162.16|8162.16|0
1653994260000|2022-05-31 10:51:00|8161.88|8161.88|8161.82|8161.82|8162.1|8162.1|8161.82|8161.82|0
1653994270000|2022-05-31 10:51:10|8162.1|8162.1|8162.1|8162.1|8162.1|8162.1|8162.1|8162.1|0
1653994280000|2022-05-31 10:51:20|8164.08|8164.08|8163.8|8163.8|8164.08|8164.08|8163.8|8163.8|0
1653994290000|2022-05-31 10:51:30|8164.93|8164.93|8164.93|8164.93|8164.93|8164.93|8164.93|8164.93|0
1653994300000|2022-05-31 10:51:40|8164.96|8164.96|8164.96|8164.96|8164.96|8164.96|8164.96|8164.96|0
1653994320000|2022-05-31 10:52:00|8164.94|8164.94|8164.94|8164.94|8164.94|8164.94|8164.94|8164.94|0
1653994340000|2022-05-31 10:52:20|8163.81|8163.81|8163.52|8163.52|8163.81|8163.81|8163.52|8163.52|0
1653994360000|2022-05-31 10:52:40|8162.39|8162.39|8160.93|8160.93|8162.39|8162.39|8160.93|8160.93|0
1653994370000|2022-05-31 10:52:50|8160.64|8160.64|8158.39|8158.39|8160.64|8160.64|8158.39|8158.39|0
1653994390000|2022-05-31 10:53:10|8158.1|8158.1|8157.82|8157.82|8158.1|8158.1|8157.82|8157.82|0
1653994400000|2022-05-31 10:53:20|8158.1|8158.1|8156.97|8156.97|8159.23|8159.23|8156.97|8156.97|0
1653994410000|2022-05-31 10:53:30|8157.26|8157.26|8158.39|8158.39|8158.39|8158.39|8157.26|8157.26|0
1653994430000|2022-05-31 10:53:50|8157.26|8157.26|8157.26|8157.26|8157.26|8157.26|8157.26|8157.26|0
1653994440000|2022-05-31 10:54:00|8156.13|8156.13|8155.83|8155.83|8156.13|8156.13|8155.83|8155.83|0
1653994450000|2022-05-31 10:54:10|8155.55|8155.55|8154.42|8154.42|8155.55|8155.55|8154.42|8154.42|0
1653994470000|2022-05-31 10:54:30|8154.41|8154.41|8155.82|8155.82|8155.82|8155.82|8154.41|8154.41|0
1653994480000|2022-05-31 10:54:40|8155.54|8155.54|8155.54|8155.54|8155.54|8155.54|8155.54|8155.54|0
1653994510000|2022-05-31 10:55:10|8155.82|8155.82|8155.82|8155.82|8155.82|8155.82|8155.82|8155.82|0
1653994520000|2022-05-31 10:55:20|8155.54|8155.54|8156.66|8156.66|8156.66|8156.66|8155.54|8155.54|0
1653994530000|2022-05-31 10:55:30|8156.95|8156.95|8157.23|8157.23|8157.23|8157.23|8156.95|8156.95|0
1653994540000|2022-05-31 10:55:40|8156.95|8156.95|8156.95|8156.95|8156.95|8156.95|8156.95|8156.95|0
1653994550000|2022-05-31 10:55:50|8157.23|8157.23|8157.57|8157.57|8157.57|8157.57|8157.23|8157.23|0
1653994560000|2022-05-31 10:56:00|8157.86|8157.86|8157.86|8157.86|8158.99|8158.99|8157.86|8157.86|0
1653994570000|2022-05-31 10:56:10|8158.99|8158.99|8157.55|8157.55|8158.99|8158.99|8157.55|8157.55|0
1653994590000|2022-05-31 10:56:30|8157.51|8157.51|8157.51|8157.51|8157.51|8157.51|8157.51|8157.51|0
1653994600000|2022-05-31 10:56:40|8156.38|8156.38|8155.81|8155.81|8156.38|8156.38|8155.81|8155.81|0
1653994610000|2022-05-31 10:56:50|8154.68|8154.68|8154.68|8154.68|8154.68|8154.68|8154.68|8154.68|0
1653994620000|2022-05-31 10:57:00|8154.75|8154.75|8154.7|8154.7|8154.75|8154.75|8154.7|8154.7|0
1653994630000|2022-05-31 10:57:10|8154.66|8154.66|8154.66|8154.66|8154.66|8154.66|8154.66|8154.66|0
1653994650000|2022-05-31 10:57:30|8153.53|8153.53|8153.53|8153.53|8153.53|8153.53|8153.53|8153.53|0
1653994680000|2022-05-31 10:58:00|8153.81|8153.81|8154.94|8154.94|8154.94|8154.94|8153.81|8153.81|0
1653994690000|2022-05-31 10:58:10|8156.07|8156.07|8156.07|8156.07|8156.07|8156.07|8156.07|8156.07|0
1653994700000|2022-05-31 10:58:20|8157.2|8157.2|8157.77|8157.77|8158.33|8158.33|8157.2|8157.2|0
1653994710000|2022-05-31 10:58:30|8157.75|8157.75|8155.75|8155.75|8157.75|8157.75|8155.75|8155.75|0
1653994720000|2022-05-31 10:58:40|8155.47|8155.47|8155.46|8155.46|8155.47|8155.47|8155.46|8155.46|0
1653994740000|2022-05-31 10:59:00|8154.33|8154.33|8153.15|8153.15|8154.33|8154.33|8153.15|8153.15|0
1653994760000|2022-05-31 10:59:20|8153.12|8153.12|8153.12|8153.12|8153.12|8153.12|8153.12|8153.12|0
1653994770000|2022-05-31 10:59:30|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|8154.25|0
1653994780000|2022-05-31 10:59:40|8154.54|8154.54|8153.12|8153.12|8154.82|8154.82|8153.12|8153.12|0
1653994790000|2022-05-31 10:59:50|8153.41|8153.41|8153.01|8153.01|8154.54|8154.54|8153.01|8153.01|0
1653994800000|2022-05-31 11:00:00|8152.99|8152.99|8151.57|8151.57|8152.99|8152.99|8150.44|8150.44|0
1653994810000|2022-05-31 11:00:10|8152.14|8152.14|8153|8153|8153.57|8153.57|8152.14|8152.14|0
1653994820000|2022-05-31 11:00:20|8150.74|8150.74|8152.44|8152.44|8152.44|8152.44|8150.74|8150.74|0
1653994830000|2022-05-31 11:00:30|8152.46|8152.46|8152.44|8152.44|8152.46|8152.46|8152.16|8152.16|0
1653994860000|2022-05-31 11:01:00|8151.31|8151.31|8151.03|8151.03|8151.31|8151.31|8151.03|8151.03|0
1653994870000|2022-05-31 11:01:10|8150.74|8150.74|8150.18|8150.18|8151.31|8151.31|8150.18|8150.18|0
1653994880000|2022-05-31 11:01:20|8149.05|8149.05|8149.05|8149.05|8149.05|8149.05|8149.05|8149.05|0
1653994890000|2022-05-31 11:01:30|8148.49|8148.49|8148.77|8148.77|8148.77|8148.77|8148.49|8148.49|0
1653994900000|2022-05-31 11:01:40|8149.9|8149.9|8149.9|8149.9|8149.9|8149.9|8149.9|8149.9|0
1653994910000|2022-05-31 11:01:50|8149.98|8149.98|8150.06|8150.06|8150.06|8150.06|8149.98|8149.98|0
1653994920000|2022-05-31 11:02:00|8150.34|8150.34|8151.43|8151.43|8151.43|8151.43|8150.3|8150.3|0
1653994930000|2022-05-31 11:02:10|8151.44|8151.44|8151.72|8151.72|8151.72|8151.72|8151.44|8151.44|0
1653994940000|2022-05-31 11:02:20|8151.44|8151.44|8151.71|8151.71|8151.72|8151.72|8151.44|8151.44|0
1653994950000|2022-05-31 11:02:30|8150.58|8150.58|8151.14|8151.14|8151.42|8151.42|8150.01|8150.01|0
1653994960000|2022-05-31 11:02:40|8151.71|8151.71|8151.43|8151.43|8151.71|8151.71|8151.41|8151.41|0
1653994990000|2022-05-31 11:03:10|8151.71|8151.71|8150.58|8150.58|8151.71|8151.71|8150.58|8150.58|0
1653995000000|2022-05-31 11:03:20|8150.53|8150.53|8149.92|8149.92|8150.53|8150.53|8149.92|8149.92|0
1653995010000|2022-05-31 11:03:30|8149.91|8149.91|8151.6|8151.6|8151.6|8151.6|8149.91|8149.91|0
1653995020000|2022-05-31 11:03:40|8152.17|8152.17|8152.17|8152.17|8152.17|8152.17|8152.17|8152.17|0
1653995030000|2022-05-31 11:03:50|8153.3|8153.3|8153.3|8153.3|8153.3|8153.3|8153.3|8153.3|0
1653995040000|2022-05-31 11:04:00|8154.43|8154.43|8154.46|8154.46|8154.46|8154.46|8154.43|8154.43|0
1653995050000|2022-05-31 11:04:10|8155.59|8155.59|8155.59|8155.59|8155.59|8155.59|8155.59|8155.59|0
1653995070000|2022-05-31 11:04:30|8154.18|8154.18|8153.9|8153.9|8154.18|8154.18|8153.9|8153.9|0
1653995080000|2022-05-31 11:04:40|8153.61|8153.61|8151.36|8151.36|8153.61|8153.61|8151.36|8151.36|0
1653995100000|2022-05-31 11:05:00|8152.49|8152.49|8152.49|8152.49|8152.49|8152.49|8152.49|8152.49|0
1653995110000|2022-05-31 11:05:10|8151.36|8151.36|8151.36|8151.36|8151.36|8151.36|8151.36|8151.36|0
1653995150000|2022-05-31 11:05:50|8149.1|8149.1|8147.97|8147.97|8149.1|8149.1|8147.97|8147.97|0
1653995160000|2022-05-31 11:06:00|8149.1|8149.1|8147.97|8147.97|8149.1|8149.1|8147.97|8147.97|0
1653995170000|2022-05-31 11:06:10|8148.25|8148.25|8148.25|8148.25|8148.54|8148.54|8148.25|8148.25|0
1653995190000|2022-05-31 11:06:30|8148.54|8148.54|8150.33|8150.33|8150.33|8150.33|8148.54|8148.54|0
1653995200000|2022-05-31 11:06:40|8149.2|8149.2|8148.86|8148.86|8149.2|8149.2|8148.86|8148.86|0
1653995220000|2022-05-31 11:07:00|8148.79|8148.79|8150.2|8150.2|8150.2|8150.2|8148.79|8148.79|0
1653995230000|2022-05-31 11:07:10|8149.92|8149.92|8149.64|8149.64|8149.92|8149.92|8149.64|8149.64|0
1653995250000|2022-05-31 11:07:30|8150.76|8150.76|8150.76|8150.76|8150.76|8150.76|8150.76|8150.76|0
1653995270000|2022-05-31 11:07:50|8152.74|8152.74|8155|8155|8155|8155|8152.74|8152.74|0
1653995280000|2022-05-31 11:08:00|8155.28|8155.28|8155.28|8155.28|8155.28|8155.28|8154.72|8154.72|0
1653995290000|2022-05-31 11:08:10|8153.87|8153.87|8154.16|8154.16|8154.16|8154.16|8153.87|8153.87|0
1653995300000|2022-05-31 11:08:20|8154.2|8154.2|8154.56|8154.56|8154.56|8154.56|8154.2|8154.2|0
1653995310000|2022-05-31 11:08:30|8155.69|8155.69|8155.69|8155.69|8155.69|8155.69|8155.69|8155.69|0
1653995320000|2022-05-31 11:08:40|8155.97|8155.97|8158.23|8158.23|8158.23|8158.23|8155.97|8155.97|0
1653995340000|2022-05-31 11:09:00|8159.36|8159.36|8159.36|8159.36|8159.36|8159.36|8159.36|8159.36|0
1653995350000|2022-05-31 11:09:10|8159.65|8159.65|8159.93|8159.93|8159.93|8159.93|8159.65|8159.65|0
1653995360000|2022-05-31 11:09:20|8159.97|8159.97|8161.66|8161.66|8161.66|8161.66|8159.4|8159.4|0
1653995370000|2022-05-31 11:09:30|8160.53|8160.53|8160.53|8160.53|8160.53|8160.53|8160.53|8160.53|0
1653995380000|2022-05-31 11:09:40|8159.4|8159.4|8159.4|8159.4|8159.4|8159.4|8159.4|8159.4|0
1653995390000|2022-05-31 11:09:50|8158.56|8158.56|8158.56|8158.56|8158.56|8158.56|8158.56|8158.56|0
1653995400000|2022-05-31 11:10:00|8158.63|8158.63|8158.24|8158.24|8158.63|8158.63|8158.24|8158.24|0
1653995410000|2022-05-31 11:10:10|8158.52|8158.52|8159.65|8159.65|8159.65|8159.65|8158.52|8158.52|0
1653995420000|2022-05-31 11:10:20|8160.78|8160.78|8160.78|8160.78|8160.78|8160.78|8160.78|8160.78|0
1653995430000|2022-05-31 11:10:30|8161.63|8161.63|8162.18|8162.18|8162.48|8162.48|8161.63|8161.63|0
1653995460000|2022-05-31 11:11:00|8160.2|8160.2|8161.33|8161.33|8161.33|8161.33|8160.2|8160.2|0
1653995480000|2022-05-31 11:11:20|8161.62|8161.62|8161.62|8161.62|8161.62|8161.62|8161.62|8161.62|0
1653995490000|2022-05-31 11:11:30|8161.33|8161.33|8161.62|8161.62|8162.46|8162.46|8161.33|8161.33|0
1653995500000|2022-05-31 11:11:40|8161.57|8161.57|8162.7|8162.7|8162.7|8162.7|8161.57|8161.57|0
1653995520000|2022-05-31 11:12:00|8162.41|8162.41|8162.7|8162.7|8162.7|8162.7|8162.41|8162.41|0
1653995530000|2022-05-31 11:12:10|8162.41|8162.41|8162.7|8162.7|8162.7|8162.7|8162.41|8162.41|0
1653995540000|2022-05-31 11:12:20|8162.13|8162.13|8161.85|8161.85|8162.13|8162.13|8161.85|8161.85|0
1653995550000|2022-05-31 11:12:30|8160.72|8160.72|8160.72|8160.72|8160.72|8160.72|8160.72|8160.72|0
1653995570000|2022-05-31 11:12:50|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|8161.85|0
1653995590000|2022-05-31 11:13:10|8161.56|8161.56|8162.13|8162.13|8162.13|8162.13|8161.56|8161.56|0
1653995600000|2022-05-31 11:13:20|8163.26|8163.26|8163.83|8163.83|8164.11|8164.11|8163.26|8163.26|0
1653995620000|2022-05-31 11:13:40|8163.85|8163.85|8163|8163|8163.85|8163.85|8163|8163|0
1653995630000|2022-05-31 11:13:50|8163.28|8163.28|8163.28|8163.28|8163.28|8163.28|8163.28|8163.28|0
1653995640000|2022-05-31 11:14:00|8163.25|8163.25|8163.21|8163.21|8163.25|8163.25|8163.21|8163.21|0
1653995650000|2022-05-31 11:14:10|8162.08|8162.08|8161.83|8161.83|8162.12|8162.12|8161.83|8161.83|0
1653995670000|2022-05-31 11:14:30|8161.27|8161.27|8159.85|8159.85|8161.27|8161.27|8159.85|8159.85|0
1653995680000|2022-05-31 11:14:40|8158.73|8158.73|8158.73|8158.73|8158.73|8158.73|8158.73|8158.73|0
1653995690000|2022-05-31 11:14:50|8159.85|8159.85|8159.85|8159.85|8159.85|8159.85|8159.85|8159.85|0
1653995710000|2022-05-31 11:15:10|8159.29|8159.29|8159.24|8159.24|8159.29|8159.29|8159.24|8159.24|0
1653995720000|2022-05-31 11:15:20|8159.18|8159.18|8159.2|8159.2|8159.2|8159.2|8159.18|8159.18|0
1653995730000|2022-05-31 11:15:30|8160.33|8160.33|8160.61|8160.61|8160.9|8160.9|8160.33|8160.33|0
1653995740000|2022-05-31 11:15:40|8160.9|8160.9|8160.9|8160.9|8160.9|8160.9|8160.9|8160.9|0
1653995760000|2022-05-31 11:16:00|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|0
1653995770000|2022-05-31 11:16:10|8160.9|8160.9|8160.84|8160.84|8160.9|8160.9|8160.84|8160.84|0
1653995780000|2022-05-31 11:16:20|8161.41|8161.41|8161.69|8161.69|8161.69|8161.69|8161.41|8161.41|0
1653995810000|2022-05-31 11:16:50|8162.82|8162.82|8162.82|8162.82|8162.82|8162.82|8162.82|8162.82|0
1653995830000|2022-05-31 11:17:10|8163.39|8163.39|8163.39|8163.39|8163.39|8163.39|8163.39|8163.39|0
1653995840000|2022-05-31 11:17:20|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|0
1653995850000|2022-05-31 11:17:30|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|0
1653995860000|2022-05-31 11:17:40|8162.02|8162.02|8162.02|8162.02|8162.3|8162.3|8161.45|8161.45|0
1653995870000|2022-05-31 11:17:50|8161.73|8161.73|8161.73|8161.73|8161.73|8161.73|8161.73|8161.73|0
1653995880000|2022-05-31 11:18:00|8160.6|8160.6|8158.57|8158.57|8160.6|8160.6|8158.57|8158.57|0
1653995890000|2022-05-31 11:18:10|8158.29|8158.29|8158.29|8158.29|8158.29|8158.29|8158.29|8158.29|0
1653995900000|2022-05-31 11:18:20|8158.27|8158.27|8158.23|8158.23|8158.27|8158.27|8157.1|8157.1|0
1653995910000|2022-05-31 11:18:30|8158.8|8158.8|8158.8|8158.8|8158.8|8158.8|8158.8|8158.8|0
1653995920000|2022-05-31 11:18:40|8159.93|8159.93|8159.86|8159.86|8159.93|8159.93|8159.86|8159.86|0
1653995940000|2022-05-31 11:19:00|8160.14|8160.14|8160.14|8160.14|8160.14|8160.14|8160.14|8160.14|0
1653995950000|2022-05-31 11:19:10|8161.27|8161.27|8162.4|8162.4|8162.4|8162.4|8161.27|8161.27|0
1653995960000|2022-05-31 11:19:20|8162.96|8162.96|8162.96|8162.96|8162.96|8162.96|8162.96|8162.96|0
1653996020000|2022-05-31 11:20:20|8163.25|8163.25|8163.21|8163.21|8163.28|8163.28|8163.21|8163.21|0
1653996030000|2022-05-31 11:20:30|8163.23|8163.23|8163.2|8163.2|8163.23|8163.23|8163.2|8163.2|0
1653996040000|2022-05-31 11:20:40|8163.23|8163.23|8163.2|8163.2|8163.23|8163.23|8163.2|8163.2|0
1653996050000|2022-05-31 11:20:50|8163.23|8163.23|8163.52|8163.52|8163.52|8163.52|8163.23|8163.23|0
1653996070000|2022-05-31 11:21:10|8164.65|8164.65|8164.65|8164.65|8165.21|8165.21|8164.65|8164.65|0
1653996090000|2022-05-31 11:21:30|8164.93|8164.93|8166.06|8166.06|8166.06|8166.06|8164.93|8164.93|0
1653996100000|2022-05-31 11:21:40|8166.02|8166.02|8166.02|8166.02|8166.02|8166.02|8166.02|8166.02|0
1653996110000|2022-05-31 11:21:50|8165.74|8165.74|8164.04|8164.04|8165.74|8165.74|8164.04|8164.04|0
1653996120000|2022-05-31 11:22:00|8162.92|8162.92|8162.92|8162.92|8162.92|8162.92|8162.92|8162.92|0
1653996130000|2022-05-31 11:22:10|8164.04|8164.04|8164.04|8164.04|8164.04|8164.04|8164.04|8164.04|0
1653996140000|2022-05-31 11:22:20|8164.33|8164.33|8164.83|8164.83|8165.46|8165.46|8164.33|8164.33|0
1653996170000|2022-05-31 11:22:50|8163.71|8163.71|8165.68|8165.68|8165.68|8165.68|8163.71|8163.71|0
1653996180000|2022-05-31 11:23:00|8166.81|8166.81|8166.81|8166.81|8166.81|8166.81|8166.81|8166.81|0
1653996190000|2022-05-31 11:23:10|8167.94|8167.94|8166.81|8166.81|8167.94|8167.94|8166.81|8166.81|0
1653996200000|2022-05-31 11:23:20|8166.25|8166.25|8166.25|8166.25|8166.25|8166.25|8166.25|8166.25|0
1653996230000|2022-05-31 11:23:50|8166.21|8166.21|8166.21|8166.21|8166.21|8166.21|8166.21|8166.21|0
1653996240000|2022-05-31 11:24:00|8166.49|8166.49|8166.78|8166.78|8166.78|8166.78|8166.49|8166.49|0
1653996250000|2022-05-31 11:24:10|8165.65|8165.65|8165.05|8165.05|8165.65|8165.65|8165.05|8165.05|0
1653996260000|2022-05-31 11:24:20|8165.02|8165.02|8166.26|8166.26|8166.26|8166.26|8165.02|8165.02|0
1653996280000|2022-05-31 11:24:40|8167.39|8167.39|8167.39|8167.39|8167.39|8167.39|8167.39|8167.39|0
1653996290000|2022-05-31 11:24:50|8167.67|8167.67|8167.67|8167.67|8167.67|8167.67|8167.67|8167.67|0
1653996300000|2022-05-31 11:25:00|8167.64|8167.64|8167.64|8167.64|8167.64|8167.64|8167.64|8167.64|0
1653996320000|2022-05-31 11:25:20|8167.35|8167.35|8169.61|8169.61|8169.61|8169.61|8167.35|8167.35|0
1653996330000|2022-05-31 11:25:30|8169.89|8169.89|8169.33|8169.33|8169.89|8169.89|8169.33|8169.33|0
1653996350000|2022-05-31 11:25:50|8169.27|8169.27|8168.14|8168.14|8169.27|8169.27|8168.14|8168.14|0
1653996370000|2022-05-31 11:26:10|8168.18|8168.18|8168.46|8168.46|8168.75|8168.75|8168.18|8168.18|0
1653996390000|2022-05-31 11:26:30|8168.18|8168.18|8168.18|8168.18|8168.18|8168.18|8168.18|8168.18|0
1653996410000|2022-05-31 11:26:50|8168.1|8168.1|8168.06|8168.06|8168.1|8168.1|8168.06|8168.06|0
1653996420000|2022-05-31 11:27:00|8167.77|8167.77|8167.77|8167.77|8167.77|8167.77|8167.77|8167.77|0
1653996430000|2022-05-31 11:27:10|8167.49|8167.49|8167.49|8167.49|8167.49|8167.49|8167.49|8167.49|0
1653996440000|2022-05-31 11:27:20|8167.45|8167.45|8167.43|8167.43|8167.45|8167.45|8167.43|8167.43|0
1653996450000|2022-05-31 11:27:30|8168.55|8168.55|8168.84|8168.84|8168.84|8168.84|8168.55|8168.55|0
1653996460000|2022-05-31 11:27:40|8168.79|8168.79|8168.71|8168.71|8168.8|8168.8|8168.71|8168.71|0
1653996470000|2022-05-31 11:27:50|8169.84|8169.84|8170.13|8170.13|8170.13|8170.13|8169.84|8169.84|0
1653996480000|2022-05-31 11:28:00|8170.11|8170.11|8170.14|8170.14|8170.14|8170.14|8170.11|8170.11|0
1653996490000|2022-05-31 11:28:10|8169.85|8169.85|8169.85|8169.85|8169.85|8169.85|8169.85|8169.85|0
1653996500000|2022-05-31 11:28:20|8170.42|8170.42|8171.36|8171.36|8171.36|8171.36|8170.14|8170.14|0
1653996510000|2022-05-31 11:28:30|8171.07|8171.07|8171.36|8171.36|8171.36|8171.36|8171.07|8171.07|0
1653996520000|2022-05-31 11:28:40|8171.64|8171.64|8171.64|8171.64|8171.64|8171.64|8171.64|8171.64|0
1653996550000|2022-05-31 11:29:10|8171.92|8171.92|8171.92|8171.92|8171.92|8171.92|8171.92|8171.92|0
1653996570000|2022-05-31 11:29:30|8172.21|8172.21|8172.21|8172.21|8172.21|8172.21|8172.21|8172.21|0
1653996580000|2022-05-31 11:29:40|8171.36|8171.36|8171.3|8171.3|8171.36|8171.36|8171.3|8171.3|0
1653996590000|2022-05-31 11:29:50|8171.59|8171.59|8171.59|8171.59|8171.59|8171.59|8171.59|8171.59|0
1653996610000|2022-05-31 11:30:10|8171.62|8171.62|8172.22|8172.22|8172.22|8172.22|8171.62|8171.62|0
1653996620000|2022-05-31 11:30:20|8171.66|8171.66|8171.42|8171.42|8171.66|8171.66|8171.37|8171.37|0
1653996630000|2022-05-31 11:30:30|8171.13|8171.13|8171.13|8171.13|8171.13|8171.13|8170.85|8170.85|0
1653996650000|2022-05-31 11:30:50|8171.17|8171.17|8171.74|8171.74|8171.74|8171.74|8171.17|8171.17|0
1653996660000|2022-05-31 11:31:00|8174|8174|8175.69|8175.69|8175.69|8175.69|8174|8174|0
1653996670000|2022-05-31 11:31:10|8174.57|8174.57|8174|8174|8174.57|8174.57|8174|8174|0
1653996680000|2022-05-31 11:31:20|8174.28|8174.28|8174.28|8174.28|8174.28|8174.28|8174.28|8174.28|0
1653996710000|2022-05-31 11:31:50|8174|8174|8174.28|8174.28|8174.28|8174.28|8174|8174|0
1653996720000|2022-05-31 11:32:00|8175.41|8175.41|8175.45|8175.45|8175.45|8175.45|8175.41|8175.41|0
1653996730000|2022-05-31 11:32:10|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|0
1653996750000|2022-05-31 11:32:30|8176.54|8176.54|8176.54|8176.54|8177.67|8177.67|8176.54|8176.54|0
1653996760000|2022-05-31 11:32:40|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|0
1653996790000|2022-05-31 11:33:10|8176.54|8176.54|8175.13|8175.13|8176.54|8176.54|8174.84|8174.84|0
1653996800000|2022-05-31 11:33:20|8175.69|8175.69|8175.69|8175.69|8175.98|8175.98|8175.69|8175.69|0
1653996810000|2022-05-31 11:33:30|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|0
1653996820000|2022-05-31 11:33:40|8176.54|8176.54|8176.54|8176.54|8176.54|8176.54|8176.54|8176.54|0
1653996860000|2022-05-31 11:34:20|8177.11|8177.11|8177.11|8177.11|8177.11|8177.11|8177.11|8177.11|0
1653996870000|2022-05-31 11:34:30|8176.82|8176.82|8176.54|8176.54|8176.82|8176.82|8176.54|8176.54|0
1653996880000|2022-05-31 11:34:40|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|0
1653996890000|2022-05-31 11:34:50|8175.69|8175.69|8175.69|8175.69|8175.69|8175.69|8175.69|8175.69|0
1653996910000|2022-05-31 11:35:10|8174.56|8174.56|8175.13|8175.13|8175.41|8175.41|8174.56|8174.56|0
1653996920000|2022-05-31 11:35:20|8177.38|8177.38|8177.38|8177.38|8177.38|8177.38|8177.38|8177.38|0
1653996940000|2022-05-31 11:35:40|8177.95|8177.95|8176.89|8176.89|8178.34|8178.34|8176.89|8176.89|0
1653996950000|2022-05-31 11:35:50|8176.61|8176.61|8178.3|8178.3|8178.3|8178.3|8176.61|8176.61|0
1653996960000|2022-05-31 11:36:00|8178.37|8178.37|8178.75|8178.75|8178.75|8178.75|8178.37|8178.37|0
1653996970000|2022-05-31 11:36:10|8178.77|8178.77|8179.05|8179.05|8179.34|8179.34|8178.77|8178.77|0
1653996980000|2022-05-31 11:36:20|8179.07|8179.07|8179.66|8179.66|8179.66|8179.66|8179.07|8179.07|0
1653996990000|2022-05-31 11:36:30|8178.54|8178.54|8177.98|8177.98|8178.58|8178.58|8177.98|8177.98|0
1653997000000|2022-05-31 11:36:40|8177.7|8177.7|8177.7|8177.7|8177.7|8177.7|8177.7|8177.7|0
1653997020000|2022-05-31 11:37:00|8178.83|8178.83|8178.83|8178.83|8178.83|8178.83|8178.83|8178.83|0
1653997030000|2022-05-31 11:37:10|8179.11|8179.11|8179.68|8179.68|8179.68|8179.68|8179.11|8179.11|0
1653997040000|2022-05-31 11:37:20|8180.81|8180.81|8180.81|8180.81|8180.81|8180.81|8180.81|8180.81|0
1653997050000|2022-05-31 11:37:30|8179.68|8179.68|8179.68|8179.68|8179.68|8179.68|8179.68|8179.68|0
1653997060000|2022-05-31 11:37:40|8179.96|8179.96|8181.37|8181.37|8181.37|8181.37|8179.96|8179.96|0
1653997090000|2022-05-31 11:38:10|8182.5|8182.5|8182.5|8182.5|8182.5|8182.5|8182.5|8182.5|0
1653997100000|2022-05-31 11:38:20|8182.79|8182.79|8183.35|8183.35|8183.35|8183.35|8182.79|8182.79|0
1653997110000|2022-05-31 11:38:30|8183.37|8183.37|8183.37|8183.37|8183.37|8183.37|8183.37|8183.37|0
1653997120000|2022-05-31 11:38:40|8183.65|8183.65|8183.37|8183.37|8183.65|8183.65|8183.37|8183.37|0
1653997140000|2022-05-31 11:39:00|8183.08|8183.08|8183.15|8183.15|8183.15|8183.15|8183.08|8183.08|0
1653997150000|2022-05-31 11:39:10|8184.28|8184.28|8184.59|8184.59|8184.59|8184.59|8184.28|8184.28|0
1653997160000|2022-05-31 11:39:20|8184.64|8184.64|8184.03|8184.03|8184.64|8184.64|8183.99|8183.99|0
1653997180000|2022-05-31 11:39:40|8184.31|8184.31|8184.6|8184.6|8184.6|8184.6|8184.31|8184.31|0
1653997190000|2022-05-31 11:39:50|8185.72|8185.72|8185.72|8185.72|8185.72|8185.72|8185.72|8185.72|0
1653997200000|2022-05-31 11:40:00|8186.01|8186.01|8186.29|8186.29|8186.29|8186.29|8186.01|8186.01|0
1653997220000|2022-05-31 11:40:20|8186.32|8186.32|8186.32|8186.32|8186.32|8186.32|8186.32|8186.32|0
1653997250000|2022-05-31 11:40:50|8186.35|8186.35|8186.35|8186.35|8186.35|8186.35|8186.35|8186.35|0
1653997270000|2022-05-31 11:41:10|8185.23|8185.23|8185.23|8185.23|8185.23|8185.23|8185.23|8185.23|0
1653997290000|2022-05-31 11:41:30|8186.35|8186.35|8187.2|8187.2|8187.2|8187.2|8186.35|8186.35|0
1653997300000|2022-05-31 11:41:40|8187.25|8187.25|8186.96|8186.96|8187.25|8187.25|8186.96|8186.96|0
1653997310000|2022-05-31 11:41:50|8188.09|8188.09|8187.81|8187.81|8188.37|8188.37|8187.81|8187.81|0
1653997320000|2022-05-31 11:42:00|8187.24|8187.24|8186.96|8186.96|8187.24|8187.24|8186.96|8186.96|0
1653997330000|2022-05-31 11:42:10|8186.11|8186.11|8186.15|8186.15|8186.15|8186.15|8186.11|8186.11|0
1653997340000|2022-05-31 11:42:20|8185.87|8185.87|8184.74|8184.74|8185.87|8185.87|8184.74|8184.74|0
1653997350000|2022-05-31 11:42:30|8182.48|8182.48|8182.44|8182.44|8182.48|8182.48|8182.42|8182.42|0
1653997360000|2022-05-31 11:42:40|8181.3|8181.3|8180.13|8180.13|8181.3|8181.3|8180.13|8180.13|0
1653997370000|2022-05-31 11:42:50|8181.26|8181.26|8181.26|8181.26|8181.26|8181.26|8181.26|8181.26|0
1653997390000|2022-05-31 11:43:10|8181.55|8181.55|8181.55|8181.55|8181.55|8181.55|8181.55|8181.55|0
1653997400000|2022-05-31 11:43:20|8181.83|8181.83|8181.55|8181.55|8181.83|8181.83|8181.55|8181.55|0
1653997430000|2022-05-31 11:43:50|8181.6|8181.6|8183.02|8183.02|8183.02|8183.02|8181.6|8181.6|0
1653997440000|2022-05-31 11:44:00|8183.59|8183.59|8183.59|8183.59|8183.59|8183.59|8183.59|8183.59|0
1653997450000|2022-05-31 11:44:10|8183.3|8183.3|8182.74|8182.74|8183.3|8183.3|8182.74|8182.74|0
1653997460000|2022-05-31 11:44:20|8181.04|8181.04|8183.02|8183.02|8183.02|8183.02|8181.04|8181.04|0
1653997470000|2022-05-31 11:44:30|8182.74|8182.74|8181.61|8181.61|8182.74|8182.74|8181.61|8181.61|0
1653997480000|2022-05-31 11:44:40|8181.04|8181.04|8180.74|8180.74|8181.04|8181.04|8180.74|8180.74|0
1653997490000|2022-05-31 11:44:50|8181.3|8181.3|8181.3|8181.3|8181.3|8181.3|8181.3|8181.3|0
1653997510000|2022-05-31 11:45:10|8180.74|8180.74|8180.74|8180.74|8180.74|8180.74|8180.74|8180.74|0
1653997520000|2022-05-31 11:45:20|8181.02|8181.02|8181.02|8181.02|8181.02|8181.02|8181.02|8181.02|0
1653997530000|2022-05-31 11:45:30|8180.74|8180.74|8180.45|8180.45|8180.74|8180.74|8180.42|8180.42|0
1653997540000|2022-05-31 11:45:40|8179.33|8179.33|8179.31|8179.31|8179.33|8179.33|8179.29|8179.29|0
1653997550000|2022-05-31 11:45:50|8179.27|8179.27|8179.27|8179.27|8179.27|8179.27|8179.27|8179.27|0
1653997560000|2022-05-31 11:46:00|8179.31|8179.31|8179.03|8179.03|8179.31|8179.31|8179.03|8179.03|0
1653997580000|2022-05-31 11:46:20|8179.31|8179.31|8181.01|8181.01|8181.01|8181.01|8179.31|8179.31|0
1653997590000|2022-05-31 11:46:30|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|0
1653997610000|2022-05-31 11:46:50|8180.16|8180.16|8180.72|8180.72|8180.72|8180.72|8180.16|8180.16|0
1653997620000|2022-05-31 11:47:00|8180.69|8180.69|8179|8179|8180.7|8180.7|8179|8179|0
1653997650000|2022-05-31 11:47:30|8179.57|8179.57|8179.57|8179.57|8179.57|8179.57|8179.57|8179.57|0
1653997660000|2022-05-31 11:47:40|8178.44|8178.44|8177.88|8177.88|8178.44|8178.44|8177.88|8177.88|0
1653997670000|2022-05-31 11:47:50|8177.9|8177.9|8179.04|8179.04|8179.05|8179.05|8177.9|8177.9|0
1653997680000|2022-05-31 11:48:00|8177.91|8177.91|8177.91|8177.91|8177.91|8177.91|8177.91|8177.91|0
1653997690000|2022-05-31 11:48:10|8176.78|8176.78|8176.78|8176.78|8176.78|8176.78|8176.78|8176.78|0
1653997700000|2022-05-31 11:48:20|8175.37|8175.37|8173.96|8173.96|8175.37|8175.37|8173.96|8173.96|0
1653997720000|2022-05-31 11:48:40|8173.89|8173.89|8175.02|8175.02|8175.02|8175.02|8173.89|8173.89|0
1653997730000|2022-05-31 11:48:50|8175.58|8175.58|8175.58|8175.58|8175.58|8175.58|8175.58|8175.58|0
1653997740000|2022-05-31 11:49:00|8176.71|8176.71|8176.81|8176.81|8176.81|8176.81|8176.71|8176.71|0
1653997750000|2022-05-31 11:49:10|8176.79|8176.79|8176.81|8176.81|8176.81|8176.81|8176.79|8176.79|0
1653997760000|2022-05-31 11:49:20|8176.85|8176.85|8177.45|8177.45|8177.45|8177.45|8176.85|8176.85|0
1653997770000|2022-05-31 11:49:30|8178.58|8178.58|8178.31|8178.31|8178.59|8178.59|8178.31|8178.31|0
1653997780000|2022-05-31 11:49:40|8178.27|8178.27|8178.27|8178.27|8178.27|8178.27|8178.27|8178.27|0
1653997790000|2022-05-31 11:49:50|8177.99|8177.99|8178.83|8178.83|8178.83|8178.83|8177.71|8177.71|0
1653997820000|2022-05-31 11:50:20|8179.4|8179.4|8179.4|8179.4|8179.4|8179.4|8179.4|8179.4|0
1653997830000|2022-05-31 11:50:30|8178.83|8178.83|8178.83|8178.83|8178.83|8178.83|8178.83|8178.83|0
1653997840000|2022-05-31 11:50:40|8178.82|8178.82|8178.82|8178.82|8178.82|8178.82|8178.82|8178.82|0
1653997860000|2022-05-31 11:51:00|8178.53|8178.53|8178.53|8178.53|8178.53|8178.53|8178.53|8178.53|0
1653997870000|2022-05-31 11:51:10|8178.82|8178.82|8178.82|8178.82|8179.94|8179.94|8178.82|8178.82|0
1653997880000|2022-05-31 11:51:20|8179.38|8179.38|8179.1|8179.1|8179.38|8179.38|8178.82|8178.82|0
1653997890000|2022-05-31 11:51:30|8178.82|8178.82|8178.79|8178.79|8178.82|8178.82|8178.79|8178.79|0
1653997900000|2022-05-31 11:51:40|8179.08|8179.08|8178.79|8178.79|8179.08|8179.08|8178.79|8178.79|0
1653997920000|2022-05-31 11:52:00|8178.82|8178.82|8178.82|8178.82|8178.82|8178.82|8178.82|8178.82|0
1653997930000|2022-05-31 11:52:10|8179.43|8179.43|8179.43|8179.43|8179.71|8179.71|8179.14|8179.14|0
1653997940000|2022-05-31 11:52:20|8179.47|8179.47|8179.46|8179.46|8179.47|8179.47|8179.46|8179.46|0
1653997950000|2022-05-31 11:52:30|8180.87|8180.87|8181.19|8181.19|8181.19|8181.19|8180.87|8180.87|0
1653997960000|2022-05-31 11:52:40|8180.91|8180.91|8180.34|8180.34|8180.91|8180.91|8180.34|8180.34|0
1653997970000|2022-05-31 11:52:50|8178.08|8178.08|8178.08|8178.08|8178.08|8178.08|8178.08|8178.08|0
1653997980000|2022-05-31 11:53:00|8176.67|8176.67|8176.11|8176.11|8176.67|8176.67|8176.11|8176.11|0
1653998000000|2022-05-31 11:53:20|8175.26|8175.26|8175.26|8175.26|8175.26|8175.26|8175.26|8175.26|0
1653998010000|2022-05-31 11:53:30|8176.67|8176.67|8176.67|8176.67|8176.67|8176.67|8176.67|8176.67|0
1653998030000|2022-05-31 11:53:50|8177.52|8177.52|8176.39|8176.39|8177.52|8177.52|8176.39|8176.39|0
1653998070000|2022-05-31 11:54:30|8175.26|8175.26|8174.41|8174.41|8175.26|8175.26|8174.41|8174.41|0
1653998080000|2022-05-31 11:54:40|8174.69|8174.69|8174.73|8174.73|8174.73|8174.73|8174.69|8174.69|0
1653998090000|2022-05-31 11:54:50|8174.71|8174.71|8173.59|8173.59|8174.71|8174.71|8173.59|8173.59|0
1653998100000|2022-05-31 11:55:00|8173.61|8173.61|8173.49|8173.49|8173.61|8173.61|8173.33|8173.33|0
1653998110000|2022-05-31 11:55:10|8172.36|8172.36|8172.36|8172.36|8172.36|8172.36|8172.36|8172.36|0
1653998120000|2022-05-31 11:55:20|8172.38|8172.38|8172.09|8172.09|8172.38|8172.38|8172.09|8172.09|0
1653998140000|2022-05-31 11:55:40|8172.11|8172.11|8172.11|8172.11|8172.11|8172.11|8172.11|8172.11|0
1653998160000|2022-05-31 11:56:00|8172.15|8172.15|8171.87|8171.87|8172.15|8172.15|8171.87|8171.87|0
1653998180000|2022-05-31 11:56:20|8172.15|8172.15|8173.85|8173.85|8173.85|8173.85|8172.15|8172.15|0
1653998190000|2022-05-31 11:56:30|8173.88|8173.88|8173.88|8173.88|8173.88|8173.88|8173.88|8173.88|0
1653998220000|2022-05-31 11:57:00|8173.89|8173.89|8173.32|8173.32|8173.89|8173.89|8173.32|8173.32|0
1653998230000|2022-05-31 11:57:10|8173.6|8173.6|8172.48|8172.48|8173.6|8173.6|8172.48|8172.48|0
1653998260000|2022-05-31 11:57:40|8172.56|8172.56|8171.99|8171.99|8172.56|8172.56|8171.99|8171.99|0
1653998270000|2022-05-31 11:57:50|8170.57|8170.57|8170.57|8170.57|8170.57|8170.57|8170.57|8170.57|0
1653998280000|2022-05-31 11:58:00|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|0
1653998290000|2022-05-31 11:58:10|8171.18|8171.18|8172.31|8172.31|8172.31|8172.31|8171.18|8171.18|0
1653998300000|2022-05-31 11:58:20|8173.44|8173.44|8172.31|8172.31|8173.44|8173.44|8172.31|8172.31|0
1653998310000|2022-05-31 11:58:30|8173.44|8173.44|8173.44|8173.44|8173.72|8173.72|8173.44|8173.44|0
1653998340000|2022-05-31 11:59:00|8173.51|8173.51|8173.23|8173.23|8173.51|8173.51|8172.94|8172.94|0
1653998350000|2022-05-31 11:59:10|8172.94|8172.94|8171|8171|8172.94|8172.94|8170.96|8170.96|0
1653998360000|2022-05-31 11:59:20|8169.88|8169.88|8169.88|8169.88|8169.88|8169.88|8169.88|8169.88|0
1653998380000|2022-05-31 11:59:40|8170.44|8170.44|8170.73|8170.73|8170.73|8170.73|8170.44|8170.44|0
1653998390000|2022-05-31 11:59:50|8170.44|8170.44|8169.9|8169.9|8170.44|8170.44|8169.84|8169.84|0
1653998400000|2022-05-31 12:00:00|8169.82|8169.82|8170.1|8170.1|8170.1|8170.1|8169.82|8169.82|0
1653998410000|2022-05-31 12:00:10|8168.97|8168.97|8168.97|8168.97|8168.97|8168.97|8168.97|8168.97|0
1653998430000|2022-05-31 12:00:30|8167.02|8167.02|8167.26|8167.26|8167.3|8167.3|8166.14|8166.14|0
1653998440000|2022-05-31 12:00:40|8168.39|8168.39|8164.96|8164.96|8168.63|8168.63|8164.96|8164.96|0
1653998450000|2022-05-31 12:00:50|8164.67|8164.67|8164.73|8164.73|8164.73|8164.73|8164.67|8164.67|0
1653998460000|2022-05-31 12:01:00|8164.45|8164.45|8164.45|8164.45|8165.58|8165.58|8163.32|8163.32|0
1653998470000|2022-05-31 12:01:10|8164.46|8164.46|8164.46|8164.46|8164.46|8164.46|8164.46|8164.46|0
1653998490000|2022-05-31 12:01:30|8163.61|8163.61|8164.46|8164.46|8164.46|8164.46|8162.76|8162.76|0
1653998500000|2022-05-31 12:01:40|8163.33|8163.33|8163.31|8163.31|8163.88|8163.88|8163.31|8163.31|0
1653998510000|2022-05-31 12:01:50|8163.33|8163.33|8163.33|8163.33|8163.33|8163.33|8163.33|8163.33|0
1653998520000|2022-05-31 12:02:00|8162.48|8162.48|8162.75|8162.75|8162.76|8162.76|8162.48|8162.48|0
1653998530000|2022-05-31 12:02:10|8163.6|8163.6|8163.85|8163.85|8163.85|8163.85|8163.57|8163.57|0
1653998540000|2022-05-31 12:02:20|8164.98|8164.98|8167.8|8167.8|8168.09|8168.09|8164.98|8164.98|0
1653998550000|2022-05-31 12:02:30|8167.52|8167.52|8167.8|8167.8|8167.8|8167.8|8165.54|8165.54|0
1653998560000|2022-05-31 12:02:40|8168.36|8168.36|8168.36|8168.36|8168.36|8168.36|8168.36|8168.36|0
1653998570000|2022-05-31 12:02:50|8168.93|8168.93|8168.93|8168.93|8168.93|8168.93|8168.93|8168.93|0
1653998580000|2022-05-31 12:03:00|8168.36|8168.36|8168.36|8168.36|8168.36|8168.36|8168.36|8168.36|0
1653998590000|2022-05-31 12:03:10|8168.65|8168.65|8168.08|8168.08|8168.65|8168.65|8168.08|8168.08|0
1653998600000|2022-05-31 12:03:20|8169.21|8169.21|8170.62|8170.62|8170.62|8170.62|8169.21|8169.21|0
1653998610000|2022-05-31 12:03:30|8170.91|8170.91|8174.2|8174.2|8174.2|8174.2|8170.91|8170.91|0
1653998620000|2022-05-31 12:03:40|8174.48|8174.48|8171.66|8171.66|8174.48|8174.48|8171.66|8171.66|0
1653998630000|2022-05-31 12:03:50|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|0
1653998640000|2022-05-31 12:04:00|8170.25|8170.25|8169.4|8169.4|8170.25|8170.25|8169.4|8169.4|0
1653998650000|2022-05-31 12:04:10|8168.27|8168.27|8167.98|8167.98|8168.27|8168.27|8167.98|8167.98|0
1653998660000|2022-05-31 12:04:20|8168|8168|8168|8168|8168|8168|8168|8168|0
1653998670000|2022-05-31 12:04:30|8168.03|8168.03|8169.73|8169.73|8169.73|8169.73|8168.03|8168.03|0
1653998690000|2022-05-31 12:04:50|8170.29|8170.29|8170.29|8170.29|8170.29|8170.29|8170.29|8170.29|0
1653998720000|2022-05-31 12:05:20|8171.14|8171.14|8170.58|8170.58|8171.14|8171.14|8170.58|8170.58|0
1653998730000|2022-05-31 12:05:30|8170.86|8170.86|8172.01|8172.01|8172.01|8172.01|8170.86|8170.86|0
1653998750000|2022-05-31 12:05:50|8172.11|8172.11|8173.26|8173.26|8173.28|8173.28|8172.11|8172.11|0
1653998760000|2022-05-31 12:06:00|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|0
1653998780000|2022-05-31 12:06:20|8173.2|8173.2|8173.2|8173.2|8173.2|8173.2|8173.2|8173.2|0
1653998790000|2022-05-31 12:06:30|8172.92|8172.92|8172.92|8172.92|8172.92|8172.92|8172.92|8172.92|0
1653998800000|2022-05-31 12:06:40|8171.79|8171.79|8168.96|8168.96|8171.79|8171.79|8168.96|8168.96|0
1653998820000|2022-05-31 12:07:00|8168.68|8168.68|8169.52|8169.52|8169.52|8169.52|8168.68|8168.68|0
1653998830000|2022-05-31 12:07:10|8168.96|8168.96|8168.67|8168.67|8168.96|8168.96|8168.67|8168.67|0
1653998840000|2022-05-31 12:07:20|8169.24|8169.24|8169.24|8169.24|8169.24|8169.24|8169.24|8169.24|0
1653998900000|2022-05-31 12:08:20|8169.52|8169.52|8171.02|8171.02|8171.22|8171.22|8169.52|8169.52|0
1653998910000|2022-05-31 12:08:30|8170.95|8170.95|8170.95|8170.95|8170.95|8170.95|8170.95|8170.95|0
1653998920000|2022-05-31 12:08:40|8170.67|8170.67|8170.67|8170.67|8170.67|8170.67|8170.67|8170.67|0
1653998930000|2022-05-31 12:08:50|8171.8|8171.8|8172.08|8172.08|8172.08|8172.08|8171.8|8171.8|0
1653998960000|2022-05-31 12:09:20|8171.8|8171.8|8171.51|8171.51|8171.8|8171.8|8171.51|8171.51|0
1653998970000|2022-05-31 12:09:30|8170.38|8170.38|8170.4|8170.4|8170.4|8170.4|8170.38|8170.38|0
1653999000000|2022-05-31 12:10:00|8171.53|8171.53|8171.53|8171.53|8171.53|8171.53|8171.53|8171.53|0
1653999010000|2022-05-31 12:10:10|8171.81|8171.81|8172.94|8172.94|8172.94|8172.94|8171.81|8171.81|0
1653999020000|2022-05-31 12:10:20|8171.81|8171.81|8171.81|8171.81|8171.81|8171.81|8171.81|8171.81|0
1653999040000|2022-05-31 12:10:40|8170.68|8170.68|8170.68|8170.68|8170.68|8170.68|8170.68|8170.68|0
1653999050000|2022-05-31 12:10:50|8170.11|8170.11|8170.11|8170.11|8170.11|8170.11|8170.11|8170.11|0
1653999060000|2022-05-31 12:11:00|8170.16|8170.16|8170.16|8170.16|8170.16|8170.16|8170.16|8170.16|0
1653999070000|2022-05-31 12:11:10|8169.03|8169.03|8169.14|8169.14|8169.14|8169.14|8169.03|8169.03|0
1653999080000|2022-05-31 12:11:20|8169.16|8169.16|8169.16|8169.16|8169.16|8169.16|8169.14|8169.14|0
1653999090000|2022-05-31 12:11:30|8170.28|8170.28|8171.13|8171.13|8171.13|8171.13|8170|8170|0
1653999100000|2022-05-31 12:11:40|8171.12|8171.12|8171.12|8171.12|8171.12|8171.12|8171.12|8171.12|0
1653999110000|2022-05-31 12:11:50|8169.99|8169.99|8171.1|8171.1|8171.1|8171.1|8169.98|8169.98|0
1653999120000|2022-05-31 12:12:00|8171.06|8171.06|8171.01|8171.01|8171.09|8171.09|8171.01|8171.01|0
1653999130000|2022-05-31 12:12:10|8168.75|8168.75|8168.77|8168.77|8168.77|8168.77|8168.75|8168.75|0
1653999140000|2022-05-31 12:12:20|8167.64|8167.64|8167.64|8167.64|8168.77|8168.77|8167.64|8167.64|0
1653999150000|2022-05-31 12:12:30|8168.77|8168.77|8168.77|8168.77|8168.77|8168.77|8168.77|8168.77|0
1653999160000|2022-05-31 12:12:40|8168.2|8168.2|8168.49|8168.49|8168.49|8168.49|8168.2|8168.2|0
1653999170000|2022-05-31 12:12:50|8169.62|8169.62|8169.62|8169.62|8169.62|8169.62|8169.62|8169.62|0
1653999180000|2022-05-31 12:13:00|8171.31|8171.31|8171.31|8171.31|8171.31|8171.31|8171.31|8171.31|0
1653999190000|2022-05-31 12:13:10|8169.62|8169.62|8169.62|8169.62|8169.62|8169.62|8169.62|8169.62|0
1653999200000|2022-05-31 12:13:20|8169.33|8169.33|8169.33|8169.33|8169.33|8169.33|8169.33|8169.33|0
1653999210000|2022-05-31 12:13:30|8169.05|8169.05|8170.18|8170.18|8170.18|8170.18|8169.05|8169.05|0
1653999220000|2022-05-31 12:13:40|8170.46|8170.46|8170.46|8170.46|8170.46|8170.46|8170.46|8170.46|0
1653999240000|2022-05-31 12:14:00|8170.74|8170.74|8170.46|8170.46|8170.74|8170.74|8170.46|8170.46|0
1653999250000|2022-05-31 12:14:10|8170.18|8170.18|8170.18|8170.18|8170.18|8170.18|8170.18|8170.18|0
1653999260000|2022-05-31 12:14:20|8170.74|8170.74|8172.72|8172.72|8173.29|8173.29|8170.74|8170.74|0
1653999270000|2022-05-31 12:14:30|8172.15|8172.15|8170.92|8170.92|8172.15|8172.15|8170.92|8170.92|0
1653999280000|2022-05-31 12:14:40|8170.91|8170.91|8170.91|8170.91|8170.91|8170.91|8170.91|8170.91|0
1653999290000|2022-05-31 12:14:50|8170.88|8170.88|8170.95|8170.95|8170.95|8170.95|8170.88|8170.88|0
1653999300000|2022-05-31 12:15:00|8170.1|8170.1|8170.1|8170.1|8170.1|8170.1|8170.1|8170.1|0
1653999310000|2022-05-31 12:15:10|8168.97|8168.97|8166.37|8166.37|8168.97|8168.97|8165.8|8165.8|0
1653999340000|2022-05-31 12:15:40|8166.09|8166.09|8166.09|8166.09|8166.09|8166.09|8166.09|8166.09|0
1653999350000|2022-05-31 12:15:50|8165.8|8165.8|8165.8|8165.8|8165.8|8165.8|8165.8|8165.8|0
1653999360000|2022-05-31 12:16:00|8165.78|8165.78|8165.78|8165.78|8165.78|8165.78|8165.78|8165.78|0
1653999370000|2022-05-31 12:16:10|8165.7|8165.7|8165.7|8165.7|8165.7|8165.7|8165.7|8165.7|0
1653999410000|2022-05-31 12:16:50|8166.83|8166.83|8167.12|8167.12|8167.12|8167.12|8166.83|8166.83|0
1653999420000|2022-05-31 12:17:00|8166.83|8166.83|8166.83|8166.83|8166.83|8166.83|8166.83|8166.83|0
1653999430000|2022-05-31 12:17:10|8167.96|8167.96|8167.96|8167.96|8167.96|8167.96|8167.96|8167.96|0
1653999450000|2022-05-31 12:17:30|8166.83|8166.83|8170.5|8170.5|8170.79|8170.79|8166.83|8166.83|0
1653999460000|2022-05-31 12:17:40|8170.22|8170.22|8170.22|8170.22|8170.22|8170.22|8170.22|8170.22|0
1653999480000|2022-05-31 12:18:00|8170.29|8170.29|8172.22|8172.22|8172.3|8172.3|8170.29|8170.29|0
1653999490000|2022-05-31 12:18:10|8171.94|8171.94|8171.94|8171.94|8171.94|8171.94|8171.94|8171.94|0
1653999500000|2022-05-31 12:18:20|8171.96|8171.96|8172.81|8172.81|8172.81|8172.81|8171.96|8171.96|0
1653999510000|2022-05-31 12:18:30|8173.1|8173.1|8173.38|8173.38|8173.38|8173.38|8173.1|8173.1|0
1653999520000|2022-05-31 12:18:40|8174.51|8174.51|8174.51|8174.51|8174.51|8174.51|8174.51|8174.51|0
1653999570000|2022-05-31 12:19:30|8173.94|8173.94|8172.53|8172.53|8173.94|8173.94|8172.53|8172.53|0
1653999600000|2022-05-31 12:20:00|8172.25|8172.25|8172.21|8172.21|8172.25|8172.25|8172.21|8172.21|0
1653999610000|2022-05-31 12:20:10|8172.24|8172.24|8172.26|8172.26|8172.26|8172.26|8172.24|8172.24|0
1653999630000|2022-05-31 12:20:30|8171.13|8171.13|8171.13|8171.13|8171.13|8171.13|8171.13|8171.13|0
1653999640000|2022-05-31 12:20:40|8171.7|8171.7|8171.7|8171.7|8171.7|8171.7|8171.7|8171.7|0
1653999650000|2022-05-31 12:20:50|8171.98|8171.98|8173.11|8173.11|8173.11|8173.11|8171.98|8171.98|0
1653999660000|2022-05-31 12:21:00|8173.39|8173.39|8174.56|8174.56|8174.56|8174.56|8173.39|8173.39|0
1653999670000|2022-05-31 12:21:10|8174.6|8174.6|8174.6|8174.6|8174.6|8174.6|8174.6|8174.6|0
1653999690000|2022-05-31 12:21:30|8174.04|8174.04|8172.91|8172.91|8174.04|8174.04|8172.91|8172.91|0
1653999700000|2022-05-31 12:21:40|8172.62|8172.62|8172.34|8172.34|8172.62|8172.62|8172.34|8172.34|0
1653999750000|2022-05-31 12:22:30|8173.47|8173.47|8173.43|8173.43|8173.47|8173.47|8173.43|8173.43|0
1653999770000|2022-05-31 12:22:50|8172.31|8172.31|8168.88|8168.88|8172.31|8172.31|8168.88|8168.88|0
1653999780000|2022-05-31 12:23:00|8168.6|8168.6|8168.3|8168.3|8168.6|8168.6|8168.3|8168.3|0
1653999790000|2022-05-31 12:23:10|8169.43|8169.43|8170|8170|8170|8170|8169.43|8169.43|0
1653999800000|2022-05-31 12:23:20|8171.13|8171.13|8171.69|8171.69|8171.69|8171.69|8171.13|8171.13|0
1653999810000|2022-05-31 12:23:30|8171.41|8171.41|8172.91|8172.91|8172.91|8172.91|8171.41|8171.41|0
1653999840000|2022-05-31 12:24:00|8172.94|8172.94|8173.22|8173.22|8173.22|8173.22|8172.94|8172.94|0
1653999850000|2022-05-31 12:24:10|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|0
1653999860000|2022-05-31 12:24:20|8172.66|8172.66|8172.66|8172.66|8172.66|8172.66|8172.66|8172.66|0
1653999870000|2022-05-31 12:24:30|8172.94|8172.94|8173.22|8173.22|8173.22|8173.22|8172.94|8172.94|0
1653999900000|2022-05-31 12:25:00|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|0
1653999940000|2022-05-31 12:25:40|8173.51|8173.51|8175.2|8175.2|8175.2|8175.2|8173.51|8173.51|0
1653999950000|2022-05-31 12:25:50|8175.22|8175.22|8175.02|8175.02|8175.22|8175.22|8174.93|8174.93|0
1653999960000|2022-05-31 12:26:00|8173.89|8173.89|8173.61|8173.61|8173.89|8173.89|8173.61|8173.61|0
1653999970000|2022-05-31 12:26:10|8173.63|8173.63|8172.21|8172.21|8173.63|8173.63|8172.21|8172.21|0
1653999980000|2022-05-31 12:26:20|8172.2|8172.2|8172.06|8172.06|8172.2|8172.2|8172.05|8172.05|0
1653999990000|2022-05-31 12:26:30|8170.93|8170.93|8169.52|8169.52|8170.93|8170.93|8169.52|8169.52|0
1654000000000|2022-05-31 12:26:40|8169.24|8169.24|8168.54|8168.54|8169.24|8169.24|8168.54|8168.54|0
1654000010000|2022-05-31 12:26:50|8165.15|8165.15|8165.15|8165.15|8165.44|8165.44|8165.15|8165.15|0
1654000020000|2022-05-31 12:27:00|8166.28|8166.28|8166.28|8166.28|8166.28|8166.28|8166.28|8166.28|0
1654000030000|2022-05-31 12:27:10|8166.85|8166.85|8166.91|8166.91|8166.91|8166.91|8166.85|8166.85|0
1654000040000|2022-05-31 12:27:20|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|8167.19|0
1654000060000|2022-05-31 12:27:40|8166.06|8166.06|8166.06|8166.06|8166.06|8166.06|8166.06|8166.06|0
1654000070000|2022-05-31 12:27:50|8166.09|8166.09|8166.09|8166.09|8166.09|8166.09|8166.09|8166.09|0
1654000150000|2022-05-31 12:29:10|8167.22|8167.22|8167.22|8167.22|8168.35|8168.35|8167.22|8167.22|0
1654000160000|2022-05-31 12:29:20|8166.94|8166.94|8163.83|8163.83|8166.94|8166.94|8163.83|8163.83|0
1654000170000|2022-05-31 12:29:30|8164.4|8164.4|8164.09|8164.09|8164.4|8164.4|8164.09|8164.09|0
1654000180000|2022-05-31 12:29:40|8164.12|8164.12|8162.67|8162.67|8164.12|8164.12|8162.67|8162.67|0
1654000190000|2022-05-31 12:29:50|8162.95|8162.95|8162.65|8162.65|8162.95|8162.95|8162.65|8162.65|0
1654000200000|2022-05-31 12:30:00|8162.62|8162.62|8164.6|8164.6|8164.6|8164.6|8162.62|8162.62|0
1654000220000|2022-05-31 12:30:20|8164.31|8164.31|8166.85|8166.85|8166.85|8166.85|8164.31|8164.31|0
1654000230000|2022-05-31 12:30:30|8167.98|8167.98|8167.98|8167.98|8167.98|8167.98|8167.98|8167.98|0
1654000250000|2022-05-31 12:30:50|8166.85|8166.85|8168.83|8168.83|8169.68|8169.68|8166.85|8166.85|0
1654000260000|2022-05-31 12:31:00|8166.29|8166.29|8167.14|8167.14|8167.14|8167.14|8166.01|8166.01|0
1654000270000|2022-05-31 12:31:10|8166.01|8166.01|8167.14|8167.14|8167.14|8167.14|8166.01|8166.01|0
1654000280000|2022-05-31 12:31:20|8167.42|8167.42|8168.55|8168.55|8168.55|8168.55|8167.42|8167.42|0
1654000290000|2022-05-31 12:31:30|8168.83|8168.83|8168.86|8168.86|8168.86|8168.86|8168.83|8168.83|0
1654000310000|2022-05-31 12:31:50|8169.14|8169.14|8169.16|8169.16|8169.16|8169.16|8169.14|8169.14|0
1654000320000|2022-05-31 12:32:00|8170.29|8170.29|8169.97|8169.97|8170.29|8170.29|8169.97|8169.97|0
1654000330000|2022-05-31 12:32:10|8168.85|8168.85|8168.69|8168.69|8168.85|8168.85|8168.69|8168.69|0
1654000340000|2022-05-31 12:32:20|8168.65|8168.65|8168.65|8168.65|8168.65|8168.65|8168.65|8168.65|0
1654000350000|2022-05-31 12:32:30|8167.53|8167.53|8166.64|8166.64|8167.81|8167.81|8166.64|8166.64|0
1654000360000|2022-05-31 12:32:40|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|0
1654000370000|2022-05-31 12:32:50|8167.79|8167.79|8167.79|8167.79|8167.79|8167.79|8167.79|8167.79|0
1654000380000|2022-05-31 12:33:00|8166.66|8166.66|8166.68|8166.68|8166.68|8166.68|8166.66|8166.66|0
1654000390000|2022-05-31 12:33:10|8166.11|8166.11|8166.18|8166.18|8166.18|8166.18|8166.11|8166.11|0
1654000400000|2022-05-31 12:33:20|8167.03|8167.03|8166.75|8166.75|8167.03|8167.03|8166.75|8166.75|0
1654000420000|2022-05-31 12:33:40|8167.03|8167.03|8166.75|8166.75|8167.03|8167.03|8166.75|8166.75|0
1654000440000|2022-05-31 12:34:00|8166.47|8166.47|8165.06|8165.06|8166.47|8166.47|8165.06|8165.06|0
1654000460000|2022-05-31 12:34:20|8167.31|8167.31|8166.47|8166.47|8167.31|8167.31|8166.18|8166.18|0
1654000480000|2022-05-31 12:34:40|8166.49|8166.49|8166.49|8166.49|8166.49|8166.49|8166.49|8166.49|0
1654000520000|2022-05-31 12:35:20|8166.77|8166.77|8166.77|8166.77|8166.77|8166.77|8166.77|8166.77|0
1654000530000|2022-05-31 12:35:30|8167.05|8167.05|8166.75|8166.75|8167.05|8167.05|8166.75|8166.75|0
1654000550000|2022-05-31 12:35:50|8166.79|8166.79|8167.15|8167.15|8167.15|8167.15|8166.79|8166.79|0
1654000560000|2022-05-31 12:36:00|8167.09|8167.09|8167.93|8167.93|8168.22|8168.22|8166.87|8166.87|0
1654000570000|2022-05-31 12:36:10|8167.37|8167.37|8167.08|8167.08|8167.37|8167.37|8167.08|8167.08|0
1654000580000|2022-05-31 12:36:20|8167.37|8167.37|8167.32|8167.32|8167.37|8167.37|8167.32|8167.32|0
1654000590000|2022-05-31 12:36:30|8167.3|8167.3|8167.3|8167.3|8167.3|8167.3|8167.3|8167.3|0
1654000600000|2022-05-31 12:36:40|8167.01|8167.01|8165.88|8165.88|8167.01|8167.01|8165.88|8165.88|0
1654000620000|2022-05-31 12:37:00|8166.17|8166.17|8165.88|8165.88|8166.17|8166.17|8165.88|8165.88|0
1654000630000|2022-05-31 12:37:10|8166.45|8166.45|8164.76|8164.76|8166.45|8166.45|8164.76|8164.76|0
1654000650000|2022-05-31 12:37:30|8164.73|8164.73|8164.45|8164.45|8164.73|8164.73|8164.45|8164.45|0
1654000660000|2022-05-31 12:37:40|8164.73|8164.73|8165.86|8165.86|8165.86|8165.86|8164.73|8164.73|0
1654000670000|2022-05-31 12:37:50|8165.84|8165.84|8164.7|8164.7|8165.84|8165.84|8164.7|8164.7|0
1654000690000|2022-05-31 12:38:10|8164.77|8164.77|8164.77|8164.77|8164.77|8164.77|8164.49|8164.49|0
1654000710000|2022-05-31 12:38:30|8165.9|8165.9|8165.9|8165.9|8165.9|8165.9|8165.9|8165.9|0
1654000730000|2022-05-31 12:38:50|8164.49|8164.49|8161.95|8161.95|8164.49|8164.49|8161.95|8161.95|0
1654000740000|2022-05-31 12:39:00|8161.93|8161.93|8161.93|8161.93|8161.93|8161.93|8161.93|8161.93|0
1654000750000|2022-05-31 12:39:10|8161.95|8161.95|8161.98|8161.98|8161.98|8161.98|8161.95|8161.95|0
1654000760000|2022-05-31 12:39:20|8163.1|8163.1|8163.39|8163.39|8163.39|8163.39|8163.1|8163.1|0
1654000770000|2022-05-31 12:39:30|8163.1|8163.1|8163.1|8163.1|8163.1|8163.1|8163.1|8163.1|0
1654000780000|2022-05-31 12:39:40|8163.39|8163.39|8163.42|8163.42|8163.42|8163.42|8163.39|8163.39|0
1654000790000|2022-05-31 12:39:50|8163.98|8163.98|8163.98|8163.98|8163.98|8163.98|8163.98|8163.98|0
1654000800000|2022-05-31 12:40:00|8165.39|8165.39|8164.27|8164.27|8165.39|8165.39|8164.27|8164.27|0
1654000810000|2022-05-31 12:40:10|8164.55|8164.55|8164.55|8164.55|8164.55|8164.55|8164.55|8164.55|0
1654000820000|2022-05-31 12:40:20|8164.27|8164.27|8164.27|8164.27|8164.27|8164.27|8164.27|8164.27|0
1654000830000|2022-05-31 12:40:30|8163.14|8163.14|8163.47|8163.47|8164.86|8164.86|8163.14|8163.14|0
1654000840000|2022-05-31 12:40:40|8163.54|8163.54|8164.65|8164.65|8164.67|8164.67|8163.54|8163.54|0
1654000850000|2022-05-31 12:40:50|8163.52|8163.52|8163.52|8163.52|8165.78|8165.78|8163.52|8163.52|0
1654000860000|2022-05-31 12:41:00|8164.65|8164.65|8163.23|8163.23|8164.65|8164.65|8163.23|8163.23|0
1654000870000|2022-05-31 12:41:10|8163.2|8163.2|8163.2|8163.2|8163.2|8163.2|8163.2|8163.2|0
1654000890000|2022-05-31 12:41:30|8162.07|8162.07|8163.2|8163.2|8163.2|8163.2|8162.07|8162.07|0
1654000900000|2022-05-31 12:41:40|8164.33|8164.33|8163.77|8163.77|8164.33|8164.33|8163.2|8163.2|0
1654000920000|2022-05-31 12:42:00|8163.79|8163.79|8165.02|8165.02|8165.02|8165.02|8163.79|8163.79|0
1654000930000|2022-05-31 12:42:10|8164.74|8164.74|8164.74|8164.74|8164.74|8164.74|8164.74|8164.74|0
1654000940000|2022-05-31 12:42:20|8163.61|8163.61|8163.61|8163.61|8163.61|8163.61|8163.61|8163.61|0
1654000960000|2022-05-31 12:42:40|8163.33|8163.33|8163.33|8163.33|8163.33|8163.33|8163.33|8163.33|0
1654000970000|2022-05-31 12:42:50|8162.2|8162.2|8162.2|8162.2|8162.2|8162.2|8162.2|8162.2|0
1654000990000|2022-05-31 12:43:10|8160.79|8160.79|8160.5|8160.5|8160.79|8160.79|8160.5|8160.5|0
1654001000000|2022-05-31 12:43:20|8160.57|8160.57|8160.57|8160.57|8160.57|8160.57|8160.57|8160.57|0
1654001020000|2022-05-31 12:43:40|8160.55|8160.55|8160.53|8160.53|8160.55|8160.55|8160.53|8160.53|0
1654001030000|2022-05-31 12:43:50|8160.54|8160.54|8160.53|8160.53|8160.57|8160.57|8160.53|8160.53|0
1654001040000|2022-05-31 12:44:00|8160.54|8160.54|8160.23|8160.23|8160.54|8160.54|8158.85|8158.85|0
1654001050000|2022-05-31 12:44:10|8161.35|8161.35|8160.79|8160.79|8161.35|8161.35|8160.79|8160.79|0
1654001070000|2022-05-31 12:44:30|8159.66|8159.66|8159.66|8159.66|8159.66|8159.66|8159.66|8159.66|0
1654001080000|2022-05-31 12:44:40|8159.62|8159.62|8159.58|8159.58|8159.62|8159.62|8159.58|8159.58|0
1654001090000|2022-05-31 12:44:50|8159.87|8159.87|8159.87|8159.87|8159.87|8159.87|8159.87|8159.87|0
1654001110000|2022-05-31 12:45:10|8158.17|8158.17|8158.13|8158.13|8158.17|8158.17|8158.13|8158.13|0
1654001120000|2022-05-31 12:45:20|8158.12|8158.12|8158.12|8158.12|8158.12|8158.12|8158.12|8158.12|0
1654001130000|2022-05-31 12:45:30|8158.07|8158.07|8157.98|8157.98|8158.07|8158.07|8157.7|8157.7|0
1654001140000|2022-05-31 12:45:40|8157.96|8157.96|8159.07|8159.07|8159.07|8159.07|8157.94|8157.94|0
1654001150000|2022-05-31 12:45:50|8157.94|8157.94|8157.96|8157.96|8157.98|8157.98|8157.94|8157.94|0
1654001160000|2022-05-31 12:46:00|8157.11|8157.11|8158.8|8158.8|8158.8|8158.8|8157.11|8157.11|0
1654001190000|2022-05-31 12:46:30|8157.95|8157.95|8157.92|8157.92|8157.95|8157.95|8157.92|8157.92|0
1654001210000|2022-05-31 12:46:50|8156.79|8156.79|8156.79|8156.79|8156.79|8156.79|8156.79|8156.79|0
1654001220000|2022-05-31 12:47:00|8157.92|8157.92|8157.92|8157.92|8157.92|8157.92|8157.92|8157.92|0
1654001230000|2022-05-31 12:47:10|8158.49|8158.49|8158.56|8158.56|8158.56|8158.56|8158.49|8158.49|0
1654001240000|2022-05-31 12:47:20|8159.69|8159.69|8159.69|8159.69|8159.69|8159.69|8159.69|8159.69|0
1654001250000|2022-05-31 12:47:30|8160.26|8160.26|8160.54|8160.54|8160.54|8160.54|8160.26|8160.26|0
1654001260000|2022-05-31 12:47:40|8161.67|8161.67|8161.38|8161.38|8161.67|8161.67|8161.38|8161.38|0
1654001270000|2022-05-31 12:47:50|8159.13|8159.13|8159.13|8159.13|8159.13|8159.13|8159.13|8159.13|0
1654001280000|2022-05-31 12:48:00|8159.41|8159.41|8159.41|8159.41|8160.54|8160.54|8159.41|8159.41|0
1654001290000|2022-05-31 12:48:10|8159.34|8159.34|8159.34|8159.34|8159.34|8159.34|8159.34|8159.34|0
1654001310000|2022-05-31 12:48:30|8160.47|8160.47|8160.47|8160.47|8160.47|8160.47|8160.47|8160.47|0
1654001320000|2022-05-31 12:48:40|8160.48|8160.48|8160.81|8160.81|8160.81|8160.81|8160.48|8160.48|0
1654001330000|2022-05-31 12:48:50|8161.94|8161.94|8161.94|8161.94|8161.94|8161.94|8161.94|8161.94|0
1654001350000|2022-05-31 12:49:10|8162.5|8162.5|8162.81|8162.81|8162.81|8162.81|8162.5|8162.5|0
1654001360000|2022-05-31 12:49:20|8162.25|8162.25|8161.96|8161.96|8162.25|8162.25|8161.96|8161.96|0
1654001370000|2022-05-31 12:49:30|8162.25|8162.25|8162.53|8162.53|8162.53|8162.53|8162.25|8162.25|0
1654001380000|2022-05-31 12:49:40|8162.25|8162.25|8160.55|8160.55|8162.25|8162.25|8160.55|8160.55|0
1654001390000|2022-05-31 12:49:50|8160.84|8160.84|8161.96|8161.96|8161.96|8161.96|8160.84|8160.84|0
1654001400000|2022-05-31 12:50:00|8162.25|8162.25|8162.55|8162.55|8162.55|8162.55|8162.25|8162.25|0
1654001410000|2022-05-31 12:50:10|8162.83|8162.83|8162.83|8162.83|8162.83|8162.83|8162.83|8162.83|0
1654001420000|2022-05-31 12:50:20|8162.82|8162.82|8162.83|8162.83|8162.83|8162.83|8162.82|8162.82|0
1654001430000|2022-05-31 12:50:30|8162.85|8162.85|8165.11|8165.11|8165.11|8165.11|8162.85|8162.85|0
1654001440000|2022-05-31 12:50:40|8164.82|8164.82|8164.82|8164.82|8164.82|8164.82|8164.82|8164.82|0
1654001450000|2022-05-31 12:50:50|8165.39|8165.39|8165.39|8165.39|8165.39|8165.39|8165.39|8165.39|0
1654001460000|2022-05-31 12:51:00|8165.42|8165.42|8165.42|8165.42|8165.42|8165.42|8165.42|8165.42|0
1654001470000|2022-05-31 12:51:10|8165.7|8165.7|8167.11|8167.11|8167.11|8167.11|8165.7|8165.7|0
1654001480000|2022-05-31 12:51:20|8165.98|8165.98|8166.02|8166.02|8166.02|8166.02|8165.98|8165.98|0
1654001490000|2022-05-31 12:51:30|8165.45|8165.45|8165.73|8165.73|8165.73|8165.73|8165.45|8165.45|0
1654001500000|2022-05-31 12:51:40|8165.45|8165.45|8166.86|8166.86|8166.86|8166.86|8165.45|8165.45|0
1654001510000|2022-05-31 12:51:50|8167.15|8167.15|8168.28|8168.28|8168.28|8168.28|8167.15|8167.15|0
1654001530000|2022-05-31 12:52:10|8168.29|8168.29|8168.55|8168.55|8168.55|8168.55|8168.26|8168.26|0
1654001540000|2022-05-31 12:52:20|8168.26|8168.26|8168.26|8168.26|8168.26|8168.26|8168.26|8168.26|0
1654001570000|2022-05-31 12:52:50|8169.39|8169.39|8169.52|8169.52|8169.67|8169.67|8169.39|8169.39|0
1654001580000|2022-05-31 12:53:00|8170.64|8170.64|8170.64|8170.64|8170.64|8170.64|8170.64|8170.64|0
1654001590000|2022-05-31 12:53:10|8170.93|8170.93|8171.21|8171.21|8171.21|8171.21|8170.93|8170.93|0
1654001600000|2022-05-31 12:53:20|8171.19|8171.19|8172.6|8172.6|8172.6|8172.6|8171.19|8171.19|0
1654001610000|2022-05-31 12:53:30|8171.47|8171.47|8169.49|8169.49|8171.47|8171.47|8169.49|8169.49|0
1654001620000|2022-05-31 12:53:40|8169.21|8169.21|8169.49|8169.49|8169.49|8169.49|8169.21|8169.21|0
1654001630000|2022-05-31 12:53:50|8169.52|8169.52|8169.52|8169.52|8169.52|8169.52|8169.52|8169.52|0
1654001650000|2022-05-31 12:54:10|8169.8|8169.8|8169.8|8169.8|8169.8|8169.8|8169.8|8169.8|0
1654001660000|2022-05-31 12:54:20|8173.19|8173.19|8173.75|8173.75|8173.75|8173.75|8173.19|8173.19|0
1654001670000|2022-05-31 12:54:30|8174.88|8174.88|8173.75|8173.75|8174.88|8174.88|8173.75|8173.75|0
1654001680000|2022-05-31 12:54:40|8174.88|8174.88|8174.88|8174.88|8174.88|8174.88|8174.88|8174.88|0
1654001700000|2022-05-31 12:55:00|8172.62|8172.62|8172.8|8172.8|8173.75|8173.75|8172.52|8172.52|0
1654001710000|2022-05-31 12:55:10|8173.09|8173.09|8171.99|8171.99|8173.1|8173.1|8171.96|8171.96|0
1654001730000|2022-05-31 12:55:30|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|0
1654001740000|2022-05-31 12:55:40|8172.24|8172.24|8169.13|8169.13|8172.24|8172.24|8169.13|8169.13|0
1654001750000|2022-05-31 12:55:50|8169.2|8169.2|8166.98|8166.98|8169.24|8169.24|8166.98|8166.98|0
1654001760000|2022-05-31 12:56:00|8166.13|8166.13|8166.13|8166.13|8166.13|8166.13|8166.13|8166.13|0
1654001770000|2022-05-31 12:56:10|8166.16|8166.16|8166.13|8166.13|8166.16|8166.16|8166.13|8166.13|0
1654001780000|2022-05-31 12:56:20|8165|8165|8165|8165|8165|8165|8164.71|8164.71|0
1654001790000|2022-05-31 12:56:30|8164.71|8164.71|8163.26|8163.26|8164.71|8164.71|8163.26|8163.26|0
1654001820000|2022-05-31 12:57:00|8163.22|8163.22|8162.66|8162.66|8163.22|8163.22|8162.66|8162.66|0
1654001830000|2022-05-31 12:57:10|8162.37|8162.37|8162.39|8162.39|8163.5|8163.5|8162.37|8162.37|0
1654001840000|2022-05-31 12:57:20|8161.26|8161.26|8158.71|8158.71|8161.26|8161.26|8158.71|8158.71|0
1654001860000|2022-05-31 12:57:40|8158.74|8158.74|8161.28|8161.28|8161.28|8161.28|8158.74|8158.74|0
1654001900000|2022-05-31 12:58:20|8161.24|8161.24|8161.14|8161.14|8161.24|8161.24|8161.14|8161.14|0
1654001910000|2022-05-31 12:58:30|8160.01|8160.01|8157.45|8157.45|8160.01|8160.01|8157.45|8157.45|0
1654001920000|2022-05-31 12:58:40|8157.16|8157.16|8157.16|8157.16|8157.16|8157.16|8157.16|8157.16|0
1654001940000|2022-05-31 12:59:00|8157.2|8157.2|8157.77|8157.77|8157.77|8157.77|8156.07|8156.07|0
1654001950000|2022-05-31 12:59:10|8157.71|8157.71|8157.43|8157.43|8157.71|8157.71|8157.43|8157.43|0
1654001960000|2022-05-31 12:59:20|8157.45|8157.45|8157.45|8157.45|8157.45|8157.45|8157.45|8157.45|0
1654001970000|2022-05-31 12:59:30|8157.47|8157.47|8159.2|8159.2|8159.2|8159.2|8157.47|8157.47|0
1654001980000|2022-05-31 12:59:40|8159.48|8159.48|8159.48|8159.48|8159.48|8159.48|8159.48|8159.48|0
1654002000000|2022-05-31 13:00:00|8160.33|8160.33|8157.45|8157.45|8160.33|8160.33|8157.45|8157.45|0
1654002010000|2022-05-31 13:00:10|8156.88|8156.88|8157.97|8157.97|8157.97|8157.97|8155.71|8155.71|0
1654002020000|2022-05-31 13:00:20|8158.02|8158.02|8158.02|8158.02|8158.02|8158.02|8158.02|8158.02|0
1654002050000|2022-05-31 13:00:50|8159.14|8159.14|8159.14|8159.14|8159.14|8159.14|8159.14|8159.14|0
1654002060000|2022-05-31 13:01:00|8159.13|8159.13|8159.98|8159.98|8159.98|8159.98|8159.13|8159.13|0
1654002070000|2022-05-31 13:01:10|8160.54|8160.54|8160.54|8160.54|8160.54|8160.54|8160.54|8160.54|0
1654002080000|2022-05-31 13:01:20|8161.67|8161.67|8160.85|8160.85|8161.95|8161.95|8160.83|8160.83|0
1654002090000|2022-05-31 13:01:30|8161.13|8161.13|8161.13|8161.13|8161.41|8161.41|8161.13|8161.13|0
1654002100000|2022-05-31 13:01:40|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|8162.26|0
1654002110000|2022-05-31 13:01:50|8162.23|8162.23|8160.54|8160.54|8162.23|8162.23|8160.54|8160.54|0
1654002120000|2022-05-31 13:02:00|8160.25|8160.25|8159.93|8159.93|8160.25|8160.25|8159.93|8159.93|0
1654002130000|2022-05-31 13:02:10|8160.78|8160.78|8161.62|8161.62|8161.62|8161.62|8160.5|8160.5|0
1654002140000|2022-05-31 13:02:20|8161.58|8161.58|8160.97|8160.97|8161.58|8161.58|8160.97|8160.97|0
1654002150000|2022-05-31 13:02:30|8159.84|8159.84|8161.53|8161.53|8161.53|8161.53|8159.84|8159.84|0
1654002160000|2022-05-31 13:02:40|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|8162.66|0
1654002170000|2022-05-31 13:02:50|8162.95|8162.95|8162.95|8162.95|8162.95|8162.95|8162.66|8162.66|0
1654002180000|2022-05-31 13:03:00|8163.23|8163.23|8163.12|8163.12|8163.23|8163.23|8163.12|8163.12|0
1654002190000|2022-05-31 13:03:10|8164.25|8164.25|8164.55|8164.55|8164.59|8164.59|8164.25|8164.25|0
1654002200000|2022-05-31 13:03:20|8164.51|8164.51|8165.07|8165.07|8165.36|8165.36|8164.23|8164.23|0
1654002210000|2022-05-31 13:03:30|8165.01|8165.01|8165.01|8165.01|8165.01|8165.01|8165.01|8165.01|0
1654002220000|2022-05-31 13:03:40|8165|8165|8164.98|8164.98|8165|8165|8164.98|8164.98|0
1654002230000|2022-05-31 13:03:50|8165.02|8165.02|8165.02|8165.02|8165.02|8165.02|8165.02|8165.02|0
1654002240000|2022-05-31 13:04:00|8164.73|8164.73|8164.17|8164.17|8164.73|8164.73|8164.17|8164.17|0
1654002250000|2022-05-31 13:04:10|8164.45|8164.45|8164.73|8164.73|8164.73|8164.73|8164.45|8164.45|0
1654002260000|2022-05-31 13:04:20|8164.59|8164.59|8164.62|8164.62|8164.64|8164.64|8164.59|8164.59|0
1654002270000|2022-05-31 13:04:30|8164.9|8164.9|8164.9|8164.9|8164.9|8164.9|8164.9|8164.9|0
1654002280000|2022-05-31 13:04:40|8163.78|8163.78|8163.06|8163.06|8163.78|8163.78|8163.06|8163.06|0
1654002290000|2022-05-31 13:04:50|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|8163.34|0
1654002300000|2022-05-31 13:05:00|8164.47|8164.47|8164.47|8164.47|8164.47|8164.47|8164.47|8164.47|0
1654002310000|2022-05-31 13:05:10|8164.76|8164.76|8164.76|8164.76|8165.04|8165.04|8164.76|8164.76|0
1654002320000|2022-05-31 13:05:20|8165.04|8165.04|8165.05|8165.05|8165.32|8165.32|8165.04|8165.04|0
1654002330000|2022-05-31 13:05:30|8165.9|8165.9|8166.75|8166.75|8167.03|8167.03|8165.9|8165.9|0
1654002340000|2022-05-31 13:05:40|8165.62|8165.62|8165.62|8165.62|8165.62|8165.62|8165.62|8165.62|0
1654002400000|2022-05-31 13:06:40|8165.34|8165.34|8165.34|8165.34|8165.34|8165.34|8165.34|8165.34|0
1654002410000|2022-05-31 13:06:50|8165.62|8165.62|8165.63|8165.63|8165.63|8165.63|8165.62|8165.62|0
1654002420000|2022-05-31 13:07:00|8166.2|8166.2|8166.77|8166.77|8166.77|8166.77|8166.2|8166.2|0
1654002430000|2022-05-31 13:07:10|8166.48|8166.48|8165.92|8165.92|8166.48|8166.48|8165.92|8165.92|0
1654002440000|2022-05-31 13:07:20|8164.79|8164.79|8164.79|8164.79|8164.79|8164.79|8164.79|8164.79|0
1654002460000|2022-05-31 13:07:40|8163.66|8163.66|8163.66|8163.66|8163.66|8163.66|8163.66|8163.66|0
1654002470000|2022-05-31 13:07:50|8162.24|8162.24|8162.22|8162.22|8162.53|8162.53|8162.22|8162.22|0
1654002480000|2022-05-31 13:08:00|8162.79|8162.79|8160.53|8160.53|8162.79|8162.79|8160.53|8160.53|0
1654002490000|2022-05-31 13:08:10|8161.09|8161.09|8161.09|8161.09|8161.09|8161.09|8161.09|8161.09|0
1654002500000|2022-05-31 13:08:20|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|8160.81|0
1654002510000|2022-05-31 13:08:30|8159.68|8159.68|8158.55|8158.55|8159.68|8159.68|8158.55|8158.55|0
1654002530000|2022-05-31 13:08:50|8158.53|8158.53|8158.77|8158.77|8159.33|8159.33|8158.48|8158.48|0
1654002540000|2022-05-31 13:09:00|8159.05|8159.05|8158.77|8158.77|8159.06|8159.06|8158.77|8158.77|0
1654002580000|2022-05-31 13:09:40|8159.9|8159.9|8158.73|8158.73|8159.9|8159.9|8158.73|8158.73|0
1654002600000|2022-05-31 13:10:00|8158.44|8158.44|8159.61|8159.61|8159.61|8159.61|8157.29|8157.29|0
1654002610000|2022-05-31 13:10:10|8160.74|8160.74|8162.16|8162.16|8162.16|8162.16|8160.74|8160.74|0
1654002620000|2022-05-31 13:10:20|8163.28|8163.28|8163.28|8163.28|8163.28|8163.28|8163.28|8163.28|0
1654002640000|2022-05-31 13:10:40|8164.41|8164.41|8164.7|8164.7|8164.7|8164.7|8164.41|8164.41|0
1654002650000|2022-05-31 13:10:50|8164.72|8164.72|8163.63|8163.63|8164.76|8164.76|8163.63|8163.63|0
1654002660000|2022-05-31 13:11:00|8164.76|8164.76|8165.89|8165.89|8165.89|8165.89|8164.76|8164.76|0
1654002670000|2022-05-31 13:11:10|8165.88|8165.88|8166.71|8166.71|8166.71|8166.71|8165.88|8165.88|0
1654002680000|2022-05-31 13:11:20|8168.13|8168.13|8169.54|8169.54|8169.54|8169.54|8168.13|8168.13|0
1654002690000|2022-05-31 13:11:30|8169.26|8169.26|8169.26|8169.26|8169.26|8169.26|8169.26|8169.26|0
1654002710000|2022-05-31 13:11:50|8169.54|8169.54|8169.58|8169.58|8169.58|8169.58|8169.54|8169.54|0
1654002720000|2022-05-31 13:12:00|8169.86|8169.86|8170.99|8170.99|8170.99|8170.99|8169.86|8169.86|0
1654002740000|2022-05-31 13:12:20|8172.12|8172.12|8172.69|8172.69|8172.69|8172.69|8172.12|8172.12|0
1654002750000|2022-05-31 13:12:30|8172.97|8172.97|8172.69|8172.69|8173.26|8173.26|8172.69|8172.69|0
1654002760000|2022-05-31 13:12:40|8172.97|8172.97|8174.1|8174.1|8174.1|8174.1|8172.97|8172.97|0
1654002780000|2022-05-31 13:13:00|8174.38|8174.38|8174.67|8174.67|8174.67|8174.67|8174.38|8174.38|0
1654002790000|2022-05-31 13:13:10|8174.95|8174.95|8174.38|8174.38|8174.95|8174.95|8174.38|8174.38|0
1654002800000|2022-05-31 13:13:20|8174.1|8174.1|8175.23|8175.23|8175.23|8175.23|8174.1|8174.1|0
1654002810000|2022-05-31 13:13:30|8174.95|8174.95|8177.21|8177.21|8177.21|8177.21|8174.95|8174.95|0
1654002820000|2022-05-31 13:13:40|8176.64|8176.64|8176.64|8176.64|8176.64|8176.64|8176.64|8176.64|0
1654002830000|2022-05-31 13:13:50|8176.65|8176.65|8176.98|8176.98|8176.98|8176.98|8176.65|8176.65|0
1654002840000|2022-05-31 13:14:00|8177.26|8177.26|8177.26|8177.26|8177.55|8177.55|8177.26|8177.26|0
1654002850000|2022-05-31 13:14:10|8177.21|8177.21|8177.21|8177.21|8177.21|8177.21|8177.21|8177.21|0
1654002860000|2022-05-31 13:14:20|8176.92|8176.92|8174.98|8174.98|8176.96|8176.96|8174.42|8174.42|0
1654002870000|2022-05-31 13:14:30|8175|8175|8174.43|8174.43|8175|8175|8173.86|8173.86|0
1654002880000|2022-05-31 13:14:40|8175|8175|8175.28|8175.28|8175.28|8175.28|8175|8175|0
1654002890000|2022-05-31 13:14:50|8174.71|8174.71|8174.71|8174.71|8174.71|8174.71|8174.71|8174.71|0
1654002900000|2022-05-31 13:15:00|8174.82|8174.82|8172.84|8172.84|8174.82|8174.82|8172.84|8172.84|0
1654002920000|2022-05-31 13:15:20|8172.83|8172.83|8173.39|8173.39|8173.39|8173.39|8172.83|8172.83|0
1654002950000|2022-05-31 13:15:50|8174.52|8174.52|8177.35|8177.35|8177.35|8177.35|8174.52|8174.52|0
1654002960000|2022-05-31 13:16:00|8175.09|8175.09|8172.83|8172.83|8175.09|8175.09|8172.83|8172.83|0
1654002970000|2022-05-31 13:16:10|8173.96|8173.96|8172.87|8172.87|8173.96|8173.96|8172.83|8172.83|0
1654002980000|2022-05-31 13:16:20|8173.16|8173.16|8173.16|8173.16|8173.16|8173.16|8173.16|8173.16|0
1654003000000|2022-05-31 13:16:40|8172.31|8172.31|8172.59|8172.59|8172.59|8172.59|8172.31|8172.31|0
1654003010000|2022-05-31 13:16:50|8172.02|8172.02|8170.89|8170.89|8172.02|8172.02|8170.89|8170.89|0
1654003020000|2022-05-31 13:17:00|8169.77|8169.77|8169.77|8169.77|8169.77|8169.77|8169.77|8169.77|0
1654003030000|2022-05-31 13:17:10|8168.63|8168.63|8168.63|8168.63|8168.63|8168.63|8168.63|8168.63|0
1654003040000|2022-05-31 13:17:20|8168.61|8168.61|8168.61|8168.61|8168.61|8168.61|8168.61|8168.61|0
1654003050000|2022-05-31 13:17:30|8168.9|8168.9|8170.02|8170.02|8170.02|8170.02|8168.9|8168.9|0
1654003060000|2022-05-31 13:17:40|8169.99|8169.99|8166.6|8166.6|8169.99|8169.99|8166.6|8166.6|0
1654003070000|2022-05-31 13:17:50|8166.03|8166.03|8166.29|8166.29|8166.29|8166.29|8166.01|8166.01|0
1654003080000|2022-05-31 13:18:00|8167.42|8167.42|8167.42|8167.42|8167.42|8167.42|8167.42|8167.42|0
1654003100000|2022-05-31 13:18:20|8167.71|8167.71|8167.42|8167.42|8167.71|8167.71|8167.42|8167.42|0
1654003110000|2022-05-31 13:18:30|8167.14|8167.14|8167.14|8167.14|8167.14|8167.14|8167.14|8167.14|0
1654003120000|2022-05-31 13:18:40|8167.15|8167.15|8167.44|8167.44|8167.44|8167.44|8167.15|8167.15|0
1654003130000|2022-05-31 13:18:50|8166.31|8166.31|8166.87|8166.87|8166.87|8166.87|8166.31|8166.31|0
1654003170000|2022-05-31 13:19:30|8166.59|8166.59|8166.59|8166.59|8166.59|8166.59|8166.59|8166.59|0
1654003200000|2022-05-31 13:20:00|8167.72|8167.72|8167.72|8167.72|8167.72|8167.72|8167.72|8167.72|0
1654003210000|2022-05-31 13:20:10|8168|8168|8168.85|8168.85|8168.85|8168.85|8167.72|8167.72|0
1654003220000|2022-05-31 13:20:20|8170.26|8170.26|8170.26|8170.26|8170.26|8170.26|8170.26|8170.26|0
1654003230000|2022-05-31 13:20:30|8170.54|8170.54|8170.54|8170.54|8170.54|8170.54|8170.54|8170.54|0
1654003240000|2022-05-31 13:20:40|8171.67|8171.67|8171.67|8171.67|8171.67|8171.67|8171.67|8171.67|0
1654003250000|2022-05-31 13:20:50|8172.8|8172.8|8172.8|8172.8|8172.8|8172.8|8172.8|8172.8|0
1654003270000|2022-05-31 13:21:10|8172.78|8172.78|8172.77|8172.77|8172.78|8172.78|8172.77|8172.77|0
1654003280000|2022-05-31 13:21:20|8172.48|8172.48|8172.2|8172.2|8172.48|8172.48|8172.2|8172.2|0
1654003300000|2022-05-31 13:21:40|8172.48|8172.48|8172.77|8172.77|8172.77|8172.77|8172.48|8172.48|0
1654003310000|2022-05-31 13:21:50|8172.48|8172.48|8173.61|8173.61|8173.61|8173.61|8172.48|8172.48|0
1654003320000|2022-05-31 13:22:00|8173.63|8173.63|8175.67|8175.67|8175.67|8175.67|8173.63|8173.63|0
1654003330000|2022-05-31 13:22:10|8175.39|8175.39|8175.11|8175.11|8175.39|8175.39|8175.11|8175.11|0
1654003350000|2022-05-31 13:22:30|8175.13|8175.13|8175.13|8175.13|8175.13|8175.13|8175.13|8175.13|0
1654003360000|2022-05-31 13:22:40|8175.41|8175.41|8175.41|8175.41|8175.41|8175.41|8175.41|8175.41|0
1654003380000|2022-05-31 13:23:00|8175.13|8175.13|8174.85|8174.85|8175.13|8175.13|8174.85|8174.85|0
1654003400000|2022-05-31 13:23:20|8175.13|8175.13|8176.54|8176.54|8176.82|8176.82|8175.13|8175.13|0
1654003410000|2022-05-31 13:23:30|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|0
1654003430000|2022-05-31 13:23:50|8177.95|8177.95|8177.95|8177.95|8177.95|8177.95|8177.95|8177.95|0
1654003440000|2022-05-31 13:24:00|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|8177.67|0
1654003450000|2022-05-31 13:24:10|8177.95|8177.95|8178.56|8178.56|8178.56|8178.56|8177.95|8177.95|0
1654003460000|2022-05-31 13:24:20|8178.28|8178.28|8179.45|8179.45|8179.45|8179.45|8178.28|8178.28|0
1654003470000|2022-05-31 13:24:30|8179.16|8179.16|8179.16|8179.16|8179.16|8179.16|8179.16|8179.16|0
1654003480000|2022-05-31 13:24:40|8178.04|8178.04|8178.04|8178.04|8178.04|8178.04|8176.91|8176.91|0
1654003490000|2022-05-31 13:24:50|8177.75|8177.75|8176.62|8176.62|8177.75|8177.75|8176.62|8176.62|0
1654003500000|2022-05-31 13:25:00|8176.06|8176.06|8174.93|8174.93|8176.06|8176.06|8174.93|8174.93|0
1654003510000|2022-05-31 13:25:10|8174.64|8174.64|8174.64|8174.64|8175.21|8175.21|8174.64|8174.64|0
1654003520000|2022-05-31 13:25:20|8174.08|8174.08|8175.77|8175.77|8175.77|8175.77|8174.08|8174.08|0
1654003530000|2022-05-31 13:25:30|8175.21|8175.21|8175.49|8175.49|8175.49|8175.49|8175.21|8175.21|0
1654003540000|2022-05-31 13:25:40|8175.77|8175.77|8175.77|8175.77|8175.77|8175.77|8175.77|8175.77|0
1654003560000|2022-05-31 13:26:00|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|0
1654003570000|2022-05-31 13:26:10|8175.53|8175.53|8172.96|8172.96|8175.53|8175.53|8172.96|8172.96|0
1654003580000|2022-05-31 13:26:20|8173.53|8173.53|8173.28|8173.28|8173.57|8173.57|8173.28|8173.28|0
1654003590000|2022-05-31 13:26:30|8173|8173|8173.01|8173.01|8173.01|8173.01|8173|8173|0
1654003600000|2022-05-31 13:26:40|8173|8173|8173.01|8173.01|8173.01|8173.01|8173|8173|0
1654003610000|2022-05-31 13:26:50|8173|8173|8173.01|8173.01|8173.01|8173.01|8173|8173|0
1654003620000|2022-05-31 13:27:00|8172.16|8172.16|8172.45|8172.45|8172.45|8172.45|8172.16|8172.16|0
1654003630000|2022-05-31 13:27:10|8172.73|8172.73|8172.73|8172.73|8172.73|8172.73|8172.73|8172.73|0
1654003640000|2022-05-31 13:27:20|8172.67|8172.67|8172.62|8172.62|8172.67|8172.67|8172.62|8172.62|0
1654003650000|2022-05-31 13:27:30|8172.65|8172.65|8172.3|8172.3|8172.65|8172.65|8172.3|8172.3|0
1654003660000|2022-05-31 13:27:40|8172.87|8172.87|8175.13|8175.13|8175.13|8175.13|8172.87|8172.87|0
1654003670000|2022-05-31 13:27:50|8175.1|8175.1|8174.8|8174.8|8175.37|8175.37|8174.8|8174.8|0
1654003680000|2022-05-31 13:28:00|8175.09|8175.09|8173.67|8173.67|8175.09|8175.09|8173.67|8173.67|0
1654003690000|2022-05-31 13:28:10|8174.8|8174.8|8177.06|8177.06|8177.06|8177.06|8174.8|8174.8|0
1654003700000|2022-05-31 13:28:20|8177.35|8177.35|8178.19|8178.19|8178.47|8178.47|8177.35|8177.35|0
1654003720000|2022-05-31 13:28:40|8179.04|8179.04|8180.19|8180.19|8180.47|8180.47|8179.04|8179.04|0
1654003730000|2022-05-31 13:28:50|8181.32|8181.32|8180.19|8180.19|8181.6|8181.6|8180.19|8180.19|0
1654003740000|2022-05-31 13:29:00|8179.06|8179.06|8178.78|8178.78|8179.06|8179.06|8178.49|8178.49|0
1654003750000|2022-05-31 13:29:10|8178.81|8178.81|8178.81|8178.81|8178.81|8178.81|8178.81|8178.81|0
1654003760000|2022-05-31 13:29:20|8180.51|8180.51|8181.58|8181.58|8181.58|8181.58|8180.45|8180.45|0
1654003770000|2022-05-31 13:29:30|8180.45|8180.45|8180.17|8180.17|8180.45|8180.45|8180.17|8180.17|0
1654003780000|2022-05-31 13:29:40|8179.04|8179.04|8178.48|8178.48|8179.04|8179.04|8176.5|8176.5|0
1654003790000|2022-05-31 13:29:50|8178.19|8178.19|8171.11|8171.11|8178.19|8178.19|8170.54|8170.54|0
1654003800000|2022-05-31 13:30:00|8170.82|8170.82|8181.87|8181.87|8181.87|8181.87|8169.62|8169.62|0
1654003810000|2022-05-31 13:30:10|8183|8183|8179.49|8179.49|8183.99|8183.99|8179.49|8179.49|0
1654003820000|2022-05-31 13:30:20|8179.47|8179.47|8180.42|8180.42|8181.84|8181.84|8179.47|8179.47|0
1654003830000|2022-05-31 13:30:30|8180.99|8180.99|8183.02|8183.02|8183.58|8183.58|8180.99|8180.99|0
1654003840000|2022-05-31 13:30:40|8182.98|8182.98|8179.55|8179.55|8182.98|8182.98|8179.55|8179.55|0
1654003850000|2022-05-31 13:30:50|8180.12|8180.12|8184.1|8184.1|8184.1|8184.1|8180.12|8180.12|0
1654003860000|2022-05-31 13:31:00|8182.97|8182.97|8185.58|8185.58|8185.87|8185.87|8182.65|8182.65|0
1654003870000|2022-05-31 13:31:10|8185.6|8185.6|8187.41|8187.41|8187.41|8187.41|8185.6|8185.6|0
1654003880000|2022-05-31 13:31:20|8186.56|8186.56|8187.13|8187.13|8188.26|8188.26|8186.56|8186.56|0
1654003890000|2022-05-31 13:31:30|8186|8186|8185.15|8185.15|8186|8186|8182.89|8182.89|0
1654003900000|2022-05-31 13:31:40|8184.87|8184.87|8184.58|8184.58|8185.43|8185.43|8184.58|8184.58|0
1654003910000|2022-05-31 13:31:50|8183.46|8183.46|8184.34|8184.34|8184.91|8184.91|8183.46|8183.46|0
1654003920000|2022-05-31 13:32:00|8183.21|8183.21|8184.3|8184.3|8186.85|8186.85|8182.31|8182.31|0
1654003930000|2022-05-31 13:32:10|8183.17|8183.17|8183.74|8183.74|8184.02|8184.02|8183.17|8183.17|0
1654003940000|2022-05-31 13:32:20|8185.16|8185.16|8184.05|8184.05|8185.16|8185.16|8184.02|8184.02|0
1654003950000|2022-05-31 13:32:30|8183.76|8183.76|8185.2|8185.2|8185.46|8185.46|8183.76|8183.76|0
1654003960000|2022-05-31 13:32:40|8184.07|8184.07|8184.95|8184.95|8184.95|8184.95|8182.69|8182.69|0
1654003970000|2022-05-31 13:32:50|8185.24|8185.24|8188.63|8188.63|8188.63|8188.63|8185.24|8185.24|0
1654003980000|2022-05-31 13:33:00|8188.59|8188.59|8182.36|8182.36|8188.59|8188.59|8182.36|8182.36|0
1654003990000|2022-05-31 13:33:10|8180.1|8180.1|8177.51|8177.51|8180.1|8180.1|8177.51|8177.51|0
1654004000000|2022-05-31 13:33:20|8177.49|8177.49|8181.5|8181.5|8181.5|8181.5|8176.36|8176.36|0
1654004010000|2022-05-31 13:33:30|8181.78|8181.78|8180.07|8180.07|8182.06|8182.06|8179.52|8179.52|0
1654004020000|2022-05-31 13:33:40|8178.94|8178.94|8179.23|8179.23|8181.49|8181.49|8178.94|8178.94|0
1654004030000|2022-05-31 13:33:50|8178.1|8178.1|8177.81|8177.81|8178.1|8178.1|8177.53|8177.53|0
1654004040000|2022-05-31 13:34:00|8177.53|8177.53|8178.36|8178.36|8179.49|8179.49|8177.53|8177.53|0
1654004050000|2022-05-31 13:34:10|8178.08|8178.08|8176.92|8176.92|8178.62|8178.62|8176.67|8176.67|0
1654004060000|2022-05-31 13:34:20|8175.8|8175.8|8179.26|8179.26|8179.26|8179.26|8175.8|8175.8|0
1654004070000|2022-05-31 13:34:30|8180.39|8180.39|8180.95|8180.95|8181.24|8181.24|8180.1|8180.1|0
1654004080000|2022-05-31 13:34:40|8180.67|8180.67|8180.1|8180.1|8180.67|8180.67|8180.1|8180.1|0
1654004090000|2022-05-31 13:34:50|8180.39|8180.39|8175.28|8175.28|8180.39|8180.39|8175.28|8175.28|0
1654004100000|2022-05-31 13:35:00|8176.13|8176.13|8181.65|8181.65|8182.78|8182.78|8175.56|8175.56|0
1654004110000|2022-05-31 13:35:10|8181.37|8181.37|8181.19|8181.19|8183.13|8183.13|8181.09|8181.09|0
1654004120000|2022-05-31 13:35:20|8181.47|8181.47|8178.2|8178.2|8182.47|8182.47|8178.2|8178.2|0
1654004130000|2022-05-31 13:35:30|8177.07|8177.07|8176.5|8176.5|8177.07|8177.07|8176.5|8176.5|0
1654004140000|2022-05-31 13:35:40|8176.22|8176.22|8175.12|8175.12|8176.22|8176.22|8175.09|8175.09|0
1654004150000|2022-05-31 13:35:50|8175.97|8175.97|8173.92|8173.92|8175.97|8175.97|8173.92|8173.92|0
1654004160000|2022-05-31 13:36:00|8172.79|8172.79|8173.61|8173.61|8173.89|8173.89|8171.07|8171.07|0
1654004170000|2022-05-31 13:36:10|8174.74|8174.74|8174.16|8174.16|8175.58|8175.58|8173.89|8173.89|0
1654004180000|2022-05-31 13:36:20|8176.42|8176.42|8177.55|8177.55|8177.83|8177.83|8176.42|8176.42|0
1654004190000|2022-05-31 13:36:30|8178.11|8178.11|8177.27|8177.27|8179.53|8179.53|8177.27|8177.27|0
1654004200000|2022-05-31 13:36:40|8177.55|8177.55|8181.22|8181.22|8181.79|8181.79|8177.55|8177.55|0
1654004210000|2022-05-31 13:36:50|8181.79|8181.79|8179.81|8179.81|8181.79|8181.79|8179.81|8179.81|0
1654004220000|2022-05-31 13:37:00|8179.78|8179.78|8181.53|8181.53|8182.66|8182.66|8179.5|8179.5|0
1654004230000|2022-05-31 13:37:10|8181.81|8181.81|8183.3|8183.3|8184.72|8184.72|8181.81|8181.81|0
1654004240000|2022-05-31 13:37:20|8183.02|8183.02|8181.32|8181.32|8183.58|8183.58|8181.32|8181.32|0
1654004250000|2022-05-31 13:37:30|8181.03|8181.03|8182.17|8182.17|8182.17|8182.17|8181.03|8181.03|0
1654004260000|2022-05-31 13:37:40|8181.04|8181.04|8179.63|8179.63|8181.04|8181.04|8178.49|8178.49|0
1654004270000|2022-05-31 13:37:50|8179.06|8179.06|8179.34|8179.34|8179.34|8179.34|8176.8|8176.8|0
1654004280000|2022-05-31 13:38:00|8179.06|8179.06|8178.78|8178.78|8179.63|8179.63|8178.21|8178.21|0
1654004290000|2022-05-31 13:38:10|8177.65|8177.65|8181.32|8181.32|8181.32|8181.32|8177.65|8177.65|0
1654004300000|2022-05-31 13:38:20|8181.04|8181.04|8181.04|8181.04|8182.17|8182.17|8179.9|8179.9|0
1654004310000|2022-05-31 13:38:30|8180.75|8180.75|8182.17|8182.17|8182.17|8182.17|8180.75|8180.75|0
1654004320000|2022-05-31 13:38:40|8182.45|8182.45|8184.98|8184.98|8184.99|8184.99|8182.45|8182.45|0
1654004330000|2022-05-31 13:38:50|8184.41|8184.41|8179.27|8179.27|8184.41|8184.41|8179.27|8179.27|0
1654004340000|2022-05-31 13:39:00|8179.34|8179.34|8178.1|8178.1|8179.34|8179.34|8178.1|8178.1|0
1654004350000|2022-05-31 13:39:10|8178.38|8178.38|8182.88|8182.88|8182.88|8182.88|8178.38|8178.38|0
1654004360000|2022-05-31 13:39:20|8184.01|8184.01|8184.01|8184.01|8184.01|8184.01|8183.45|8183.45|0
1654004370000|2022-05-31 13:39:30|8184.3|8184.3|8184.01|8184.01|8184.3|8184.3|8183.73|8183.73|0
1654004380000|2022-05-31 13:39:40|8183.45|8183.45|8183.16|8183.16|8183.45|8183.45|8183.16|8183.16|0
1654004390000|2022-05-31 13:39:50|8182.03|8182.03|8182.03|8182.03|8182.03|8182.03|8182.03|8182.03|0
1654004400000|2022-05-31 13:40:00|8182.14|8182.14|8184.5|8184.5|8186.98|8186.98|8182.1|8182.1|0
1654004410000|2022-05-31 13:40:10|8184.93|8184.93|8184.79|8184.79|8184.93|8184.93|8183.65|8183.65|0
1654004420000|2022-05-31 13:40:20|8184.5|8184.5|8184.22|8184.22|8185.92|8185.92|8183.94|8183.94|0
1654004430000|2022-05-31 13:40:30|8184.18|8184.18|8184.16|8184.16|8184.2|8184.2|8184.16|8184.16|0
1654004440000|2022-05-31 13:40:40|8184.44|8184.44|8184.44|8184.44|8184.73|8184.73|8183.88|8183.88|0
1654004450000|2022-05-31 13:40:50|8182.18|8182.18|8181.33|8181.33|8182.18|8182.18|8181.32|8181.32|0
1654004460000|2022-05-31 13:41:00|8180.76|8180.76|8177.56|8177.56|8180.76|8180.76|8177.28|8177.28|0
1654004480000|2022-05-31 13:41:20|8177.52|8177.52|8179.78|8179.78|8179.78|8179.78|8177.52|8177.52|0
1654004490000|2022-05-31 13:41:30|8180.91|8180.91|8182.35|8182.35|8182.35|8182.35|8180.34|8180.34|0
1654004500000|2022-05-31 13:41:40|8181.5|8181.5|8181.78|8181.78|8181.78|8181.78|8181.5|8181.5|0
1654004510000|2022-05-31 13:41:50|8182.07|8182.07|8180.94|8180.94|8182.07|8182.07|8180.94|8180.94|0
1654004520000|2022-05-31 13:42:00|8182.07|8182.07|8183.31|8183.31|8183.59|8183.59|8182.07|8182.07|0
1654004530000|2022-05-31 13:42:10|8183.03|8183.03|8185.28|8185.28|8185.28|8185.28|8183.03|8183.03|0
1654004540000|2022-05-31 13:42:20|8185.57|8185.57|8185.52|8185.52|8185.57|8185.57|8185.52|8185.52|0
1654004550000|2022-05-31 13:42:30|8185.24|8185.24|8185.24|8185.24|8185.24|8185.24|8185.24|8185.24|0
1654004560000|2022-05-31 13:42:40|8185.52|8185.52|8183.81|8183.81|8185.52|8185.52|8183.81|8183.81|0
1654004570000|2022-05-31 13:42:50|8183.8|8183.8|8184.08|8184.08|8184.08|8184.08|8183.8|8183.8|0
1654004580000|2022-05-31 13:43:00|8183.8|8183.8|8183.8|8183.8|8183.8|8183.8|8183.8|8183.8|0
1654004590000|2022-05-31 13:43:10|8183.78|8183.78|8182.68|8182.68|8183.81|8183.81|8182.68|8182.68|0
1654004600000|2022-05-31 13:43:20|8181.55|8181.55|8181.55|8181.55|8181.55|8181.55|8181.55|8181.55|0
1654004610000|2022-05-31 13:43:30|8181.51|8181.51|8181.78|8181.78|8181.79|8181.79|8181.21|8181.21|0
1654004620000|2022-05-31 13:43:40|8181.76|8181.76|8180.64|8180.64|8181.77|8181.77|8180.36|8180.36|0
1654004630000|2022-05-31 13:43:50|8180.92|8180.92|8180.05|8180.05|8180.92|8180.92|8180.05|8180.05|0
1654004640000|2022-05-31 13:44:00|8179.77|8179.77|8179.46|8179.46|8179.77|8179.77|8179.2|8179.2|0
1654004650000|2022-05-31 13:44:10|8179.42|8179.42|8177.65|8177.65|8179.42|8179.42|8177.65|8177.65|0
1654004660000|2022-05-31 13:44:20|8177.94|8177.94|8177.65|8177.65|8177.94|8177.94|8177.65|8177.65|0
1654004670000|2022-05-31 13:44:30|8177.54|8177.54|8177.54|8177.54|8177.54|8177.54|8177.54|8177.54|0
1654004680000|2022-05-31 13:44:40|8176.98|8176.98|8176.43|8176.43|8177|8177|8175.86|8175.86|0
1654004690000|2022-05-31 13:44:50|8175.86|8175.86|8175.58|8175.58|8175.86|8175.86|8174.73|8174.73|0
1654004700000|2022-05-31 13:45:00|8175.57|8175.57|8178.07|8178.07|8178.07|8178.07|8175.57|8175.57|0
1654004710000|2022-05-31 13:45:10|8177.79|8177.79|8176.61|8176.61|8177.79|8177.79|8176.61|8176.61|0
1654004720000|2022-05-31 13:45:20|8176.05|8176.05|8175.47|8175.47|8176.61|8176.61|8175.47|8175.47|0
1654004730000|2022-05-31 13:45:30|8177.17|8177.17|8179.12|8179.12|8179.14|8179.14|8177.17|8177.17|0
1654004740000|2022-05-31 13:45:40|8177.99|8177.99|8176.64|8176.64|8177.99|8177.99|8176.02|8176.02|0
1654004750000|2022-05-31 13:45:50|8176.93|8176.93|8176.37|8176.37|8176.94|8176.94|8176.37|8176.37|0
1654004760000|2022-05-31 13:46:00|8175.24|8175.24|8174.95|8174.95|8175.24|8175.24|8174.95|8174.95|0
1654004770000|2022-05-31 13:46:10|8174.97|8174.97|8177.79|8177.79|8177.79|8177.79|8174.97|8174.97|0
1654004780000|2022-05-31 13:46:20|8177.83|8177.83|8175.86|8175.86|8177.83|8177.83|8174.68|8174.68|0
1654004790000|2022-05-31 13:46:30|8176.71|8176.71|8175.3|8175.3|8176.71|8176.71|8175.29|8175.29|0
1654004800000|2022-05-31 13:46:40|8175.02|8175.02|8173.88|8173.88|8176.15|8176.15|8173.88|8173.88|0
1654004810000|2022-05-31 13:46:50|8173.9|8173.9|8173.33|8173.33|8173.9|8173.9|8173.05|8173.05|0
1654004820000|2022-05-31 13:47:00|8173.3|8173.3|8169.85|8169.85|8173.3|8173.3|8169.85|8169.85|0
1654004830000|2022-05-31 13:47:10|8169.82|8169.82|8165.76|8165.76|8169.82|8169.82|8165.75|8165.75|0
1654004840000|2022-05-31 13:47:20|8165.72|8165.72|8166.56|8166.56|8166.56|8166.56|8164.58|8164.58|0
1654004850000|2022-05-31 13:47:30|8166.27|8166.27|8165.99|8165.99|8166.27|8166.27|8165.42|8165.42|0
1654004860000|2022-05-31 13:47:40|8165.71|8165.71|8164.01|8164.01|8165.71|8165.71|8163.73|8163.73|0
1654004870000|2022-05-31 13:47:50|8164.04|8164.04|8167.2|8167.2|8167.2|8167.2|8164.04|8164.04|0
1654004880000|2022-05-31 13:48:00|8166.92|8166.92|8166.32|8166.32|8166.92|8166.92|8166.32|8166.32|0
1654004890000|2022-05-31 13:48:10|8165.19|8165.19|8168.3|8168.3|8168.3|8168.3|8165.19|8165.19|0
1654004900000|2022-05-31 13:48:20|8168.02|8168.02|8168.02|8168.02|8168.02|8168.02|8167.73|8167.73|0
1654004910000|2022-05-31 13:48:30|8168.3|8168.3|8169.77|8169.77|8170.28|8170.28|8168.3|8168.3|0
1654004920000|2022-05-31 13:48:40|8170.05|8170.05|8170.05|8170.05|8170.05|8170.05|8170.05|8170.05|0
1654004940000|2022-05-31 13:49:00|8171.18|8171.18|8174.66|8174.66|8174.66|8174.66|8171.15|8171.15|0
1654004950000|2022-05-31 13:49:10|8174.95|8174.95|8174.38|8174.38|8174.95|8174.95|8174.1|8174.1|0
1654004960000|2022-05-31 13:49:20|8174.66|8174.66|8174.66|8174.66|8174.66|8174.66|8174.66|8174.66|0
1654004970000|2022-05-31 13:49:30|8174.38|8174.38|8176.08|8176.08|8176.08|8176.08|8174.38|8174.38|0
1654004980000|2022-05-31 13:49:40|8177.2|8177.2|8176.08|8176.08|8177.49|8177.49|8176.08|8176.08|0
1654004990000|2022-05-31 13:49:50|8176.36|8176.36|8177.49|8177.49|8177.49|8177.49|8176.36|8176.36|0
1654005000000|2022-05-31 13:50:00|8177.47|8177.47|8178.04|8178.04|8178.04|8178.04|8177.47|8177.47|0
1654005010000|2022-05-31 13:50:10|8177.76|8177.76|8179.76|8179.76|8179.76|8179.76|8177.76|8177.76|0
1654005020000|2022-05-31 13:50:20|8179.78|8179.78|8178.95|8178.95|8180.08|8180.08|8178.67|8178.67|0
1654005030000|2022-05-31 13:50:30|8178.67|8178.67|8179.79|8179.79|8179.79|8179.79|8177.54|8177.54|0
1654005050000|2022-05-31 13:50:50|8180.64|8180.64|8179.8|8179.8|8180.93|8180.93|8179.8|8179.8|0
1654005060000|2022-05-31 13:51:00|8179.23|8179.23|8179.52|8179.52|8179.52|8179.52|8179.23|8179.23|0
1654005070000|2022-05-31 13:51:10|8179.8|8179.8|8180.93|8180.93|8181.21|8181.21|8179.8|8179.8|0
1654005080000|2022-05-31 13:51:20|8180.64|8180.64|8180.6|8180.6|8180.93|8180.93|8180.6|8180.6|0
1654005090000|2022-05-31 13:51:30|8180.89|8180.89|8179.76|8179.76|8180.89|8180.89|8179.76|8179.76|0
1654005100000|2022-05-31 13:51:40|8179.48|8179.48|8180.89|8180.89|8180.89|8180.89|8179.48|8179.48|0
1654005110000|2022-05-31 13:51:50|8181.45|8181.45|8182.58|8182.58|8182.58|8182.58|8181.45|8181.45|0
1654005120000|2022-05-31 13:52:00|8182.87|8182.87|8180.58|8180.58|8182.87|8182.87|8180.58|8180.58|0
1654005130000|2022-05-31 13:52:10|8180.86|8180.86|8177.75|8177.75|8180.86|8180.86|8177.47|8177.47|0
1654005140000|2022-05-31 13:52:20|8178.04|8178.04|8180.01|8180.01|8180.58|8180.58|8178.04|8178.04|0
1654005150000|2022-05-31 13:52:30|8180.58|8180.58|8182.26|8182.26|8182.26|8182.26|8180.56|8180.56|0
1654005160000|2022-05-31 13:52:40|8181.98|8181.98|8180.28|8180.28|8181.98|8181.98|8179.72|8179.72|0
1654005170000|2022-05-31 13:52:50|8181.41|8181.41|8182.83|8182.83|8182.83|8182.83|8181.41|8181.41|0
1654005180000|2022-05-31 13:53:00|8182.54|8182.54|8182.26|8182.26|8182.54|8182.54|8182.26|8182.26|0
1654005190000|2022-05-31 13:53:10|8182.54|8182.54|8182.54|8182.54|8182.54|8182.54|8182.54|8182.54|0
1654005200000|2022-05-31 13:53:20|8182.26|8182.26|8179.08|8179.08|8182.26|8182.26|8179.08|8179.08|0
1654005210000|2022-05-31 13:53:30|8179.37|8179.37|8181.06|8181.06|8181.06|8181.06|8179.37|8179.37|0
1654005220000|2022-05-31 13:53:40|8181.35|8181.35|8181.63|8181.63|8181.63|8181.63|8181.06|8181.06|0
1654005230000|2022-05-31 13:53:50|8182.76|8182.76|8182.52|8182.52|8182.77|8182.77|8182.49|8182.49|0
1654005240000|2022-05-31 13:54:00|8182.24|8182.24|8181.67|8181.67|8182.24|8182.24|8181.67|8181.67|0
1654005250000|2022-05-31 13:54:10|8181.96|8181.96|8181.89|8181.89|8181.96|8181.96|8181.6|8181.6|0
1654005260000|2022-05-31 13:54:20|8180.76|8180.76|8182.19|8182.19|8182.45|8182.45|8180.76|8180.76|0
1654005270000|2022-05-31 13:54:30|8181.91|8181.91|8180.78|8180.78|8181.91|8181.91|8180.78|8180.78|0
1654005280000|2022-05-31 13:54:40|8180.5|8180.5|8178.16|8178.16|8180.5|8180.5|8178.16|8178.16|0
1654005290000|2022-05-31 13:54:50|8179.01|8179.01|8179.86|8179.86|8180.14|8180.14|8179.01|8179.01|0
1654005300000|2022-05-31 13:55:00|8178.73|8178.73|8171.93|8171.93|8178.73|8178.73|8171.93|8171.93|0
1654005310000|2022-05-31 13:55:10|8172.21|8172.21|8175.32|8175.32|8175.32|8175.32|8172.21|8172.21|0
1654005320000|2022-05-31 13:55:20|8176.45|8176.45|8178.41|8178.41|8178.41|8178.41|8176.45|8176.45|0
1654005330000|2022-05-31 13:55:30|8178.43|8178.43|8181.25|8181.25|8181.53|8181.53|8178.43|8178.43|0
1654005340000|2022-05-31 13:55:40|8181.53|8181.53|8181.22|8181.22|8181.53|8181.53|8180.09|8180.09|0
1654005350000|2022-05-31 13:55:50|8181.78|8181.78|8178.97|8178.97|8181.8|8181.8|8178.97|8178.97|0
1654005360000|2022-05-31 13:56:00|8176.99|8176.99|8176.71|8176.71|8176.99|8176.99|8176.71|8176.71|0
1654005370000|2022-05-31 13:56:10|8176.43|8176.43|8176.71|8176.71|8176.99|8176.99|8176.43|8176.43|0
1654005380000|2022-05-31 13:56:20|8176.99|8176.99|8177.28|8177.28|8177.28|8177.28|8176.99|8176.99|0
1654005400000|2022-05-31 13:56:40|8176.99|8176.99|8176.99|8176.99|8176.99|8176.99|8176.99|8176.99|0
1654005410000|2022-05-31 13:56:50|8175.86|8175.86|8175.59|8175.59|8175.88|8175.88|8175.58|8175.58|0
1654005420000|2022-05-31 13:57:00|8174.47|8174.47|8171.37|8171.37|8174.47|8174.47|8171.37|8171.37|0
1654005430000|2022-05-31 13:57:10|8171.33|8171.33|8172.74|8172.74|8172.74|8172.74|8170.2|8170.2|0
1654005440000|2022-05-31 13:57:20|8171.61|8171.61|8171.05|8171.05|8171.61|8171.61|8171.05|8171.05|0
1654005450000|2022-05-31 13:57:30|8171.33|8171.33|8168.22|8168.22|8171.33|8171.33|8168.22|8168.22|0
1654005460000|2022-05-31 13:57:40|8168.5|8168.5|8168.22|8168.22|8168.5|8168.5|8167.94|8167.94|0
1654005470000|2022-05-31 13:57:50|8169.35|8169.35|8173.87|8173.87|8173.87|8173.87|8169.35|8169.35|0
1654005480000|2022-05-31 13:58:00|8173.59|8173.59|8173.86|8173.86|8173.87|8173.87|8173.59|8173.59|0
1654005490000|2022-05-31 13:58:10|8172.73|8172.73|8168.76|8168.76|8172.73|8172.73|8168.76|8168.76|0
1654005500000|2022-05-31 13:58:20|8166.5|8166.5|8161.97|8161.97|8166.5|8166.5|8161.69|8161.69|0
1654005510000|2022-05-31 13:58:30|8161.95|8161.95|8162.52|8162.52|8162.52|8162.52|8161.95|8161.95|0
1654005520000|2022-05-31 13:58:40|8162.8|8162.8|8162.24|8162.24|8162.8|8162.8|8162.24|8162.24|0
1654005530000|2022-05-31 13:58:50|8161.67|8161.67|8160.82|8160.82|8161.67|8161.67|8160.82|8160.82|0
1654005540000|2022-05-31 13:59:00|8161.1|8161.1|8159.96|8159.96|8161.1|8161.1|8159.96|8159.96|0
1654005550000|2022-05-31 13:59:10|8159.92|8159.92|8160.45|8160.45|8160.45|8160.45|8158.5|8158.5|0
1654005560000|2022-05-31 13:59:20|8159.32|8159.32|8158.47|8158.47|8159.32|8159.32|8158.47|8158.47|0
1654005570000|2022-05-31 13:59:30|8158.51|8158.51|8160.15|8160.15|8160.15|8160.15|8157.05|8157.05|0
1654005580000|2022-05-31 13:59:40|8160.44|8160.44|8159.02|8159.02|8160.72|8160.72|8157.89|8157.89|0
1654005590000|2022-05-31 13:59:50|8159.59|8159.59|8158.74|8158.74|8160.43|8160.43|8158.74|8158.74|0
1654005600000|2022-05-31 14:00:00|8159.87|8159.87|8163.52|8163.52|8163.81|8163.81|8159.28|8159.28|0
1654005610000|2022-05-31 14:00:10|8163.24|8163.24|8159.85|8159.85|8163.24|8163.24|8159.28|8159.28|0
1654005620000|2022-05-31 14:00:20|8160.42|8160.42|8159.57|8159.57|8160.42|8160.42|8159.57|8159.57|0
1654005630000|2022-05-31 14:00:30|8160.13|8160.13|8157.87|8157.87|8162.67|8162.67|8157.87|8157.87|0
1654005640000|2022-05-31 14:00:40|8158.15|8158.15|8160.41|8160.41|8160.7|8160.7|8158.15|8158.15|0
1654005650000|2022-05-31 14:00:50|8160.13|8160.13|8160.65|8160.65|8160.65|8160.65|8160.08|8160.08|0
1654005660000|2022-05-31 14:01:00|8160.08|8160.08|8155.82|8155.82|8160.08|8160.08|8155.82|8155.82|0
1654005670000|2022-05-31 14:01:10|8154.97|8154.97|8152.97|8152.97|8154.97|8154.97|8150.72|8150.72|0
1654005680000|2022-05-31 14:01:20|8152.92|8152.92|8153.2|8153.2|8153.2|8153.2|8152.92|8152.92|0
1654005690000|2022-05-31 14:01:30|8153.16|8153.16|8154.27|8154.27|8154.27|8154.27|8153.14|8153.14|0
1654005700000|2022-05-31 14:01:40|8154.22|8154.22|8153.05|8153.05|8154.22|8154.22|8153.05|8153.05|0
1654005710000|2022-05-31 14:01:50|8152.77|8152.77|8152.21|8152.21|8152.78|8152.78|8152.21|8152.21|0
1654005720000|2022-05-31 14:02:00|8152.18|8152.18|8152.4|8152.4|8152.47|8152.47|8151.27|8151.27|0
1654005730000|2022-05-31 14:02:10|8152.12|8152.12|8153.82|8153.82|8154.38|8154.38|8151.84|8151.84|0
1654005740000|2022-05-31 14:02:20|8153.25|8153.25|8154.78|8154.78|8154.78|8154.78|8152.19|8152.19|0
1654005750000|2022-05-31 14:02:30|8155.9|8155.9|8154.17|8154.17|8155.9|8155.9|8154.17|8154.17|0
1654005760000|2022-05-31 14:02:40|8153.88|8153.88|8151.03|8151.03|8153.88|8153.88|8151.03|8151.03|0
1654005770000|2022-05-31 14:02:50|8151.6|8151.6|8152.73|8152.73|8152.73|8152.73|8151.32|8151.32|0
1654005780000|2022-05-31 14:03:00|8152.69|8152.69|8153.54|8153.54|8153.54|8153.54|8152.69|8152.69|0
1654005790000|2022-05-31 14:03:10|8152.41|8152.41|8150.96|8150.96|8152.41|8152.41|8150.96|8150.96|0
1654005800000|2022-05-31 14:03:20|8150.94|8150.94|8148.96|8148.96|8150.94|8150.94|8148.96|8148.96|0
1654005810000|2022-05-31 14:03:30|8148.68|8148.68|8150.37|8150.37|8150.37|8150.37|8148.68|8148.68|0
1654005820000|2022-05-31 14:03:40|8149.25|8149.25|8149.28|8149.28|8149.32|8149.32|8149.25|8149.25|0
1654005830000|2022-05-31 14:03:50|8150.41|8150.41|8150.4|8150.4|8150.69|8150.69|8150.4|8150.4|0
1654005840000|2022-05-31 14:04:00|8150.44|8150.44|8146.82|8146.82|8150.45|8150.45|8146.82|8146.82|0
1654005850000|2022-05-31 14:04:10|8147.95|8147.95|8146.25|8146.25|8148.23|8148.23|8146.25|8146.25|0
1654005860000|2022-05-31 14:04:20|8147.1|8147.1|8146.56|8146.56|8147.12|8147.12|8146.56|8146.56|0
1654005870000|2022-05-31 14:04:30|8145.43|8145.43|8143.96|8143.96|8145.43|8145.43|8143.96|8143.96|0
1654005880000|2022-05-31 14:04:40|8142.83|8142.83|8143.96|8143.96|8143.96|8143.96|8142.83|8142.83|0
1654005890000|2022-05-31 14:04:50|8143.67|8143.67|8140.81|8140.81|8143.67|8143.67|8140.28|8140.28|0
1654005900000|2022-05-31 14:05:00|8139.68|8139.68|8137.22|8137.22|8139.68|8139.68|8136.74|8136.74|0
1654005910000|2022-05-31 14:05:10|8136.65|8136.65|8135.86|8135.86|8136.65|8136.65|8135.86|8135.86|0
1654005920000|2022-05-31 14:05:20|8136.71|8136.71|8138.2|8138.2|8138.21|8138.21|8136.71|8136.71|0
1654005930000|2022-05-31 14:05:30|8137.07|8137.07|8132.8|8132.8|8137.07|8137.07|8132.8|8132.8|0
1654005940000|2022-05-31 14:05:40|8133.65|8133.65|8132.74|8132.74|8133.65|8133.65|8132.74|8132.74|0
1654005950000|2022-05-31 14:05:50|8133.02|8133.02|8134.98|8134.98|8135|8135|8131.05|8131.05|0
1654005960000|2022-05-31 14:06:00|8135|8135|8133.83|8133.83|8136.71|8136.71|8133.83|8133.83|0
1654005970000|2022-05-31 14:06:10|8136.09|8136.09|8138.05|8138.05|8138.05|8138.05|8135.51|8135.51|0
1654005980000|2022-05-31 14:06:20|8137.98|8137.98|8139.68|8139.68|8139.68|8139.68|8137.98|8137.98|0
1654005990000|2022-05-31 14:06:30|8139.11|8139.11|8137.98|8137.98|8139.11|8139.11|8137.7|8137.7|0
1654006000000|2022-05-31 14:06:40|8136.85|8136.85|8137.71|8137.71|8137.71|8137.71|8136.85|8136.85|0
1654006010000|2022-05-31 14:06:50|8136.58|8136.58|8137.71|8137.71|8137.71|8137.71|8136.58|8136.58|0
1654006020000|2022-05-31 14:07:00|8137.99|8137.99|8139.74|8139.74|8139.74|8139.74|8137.99|8137.99|0
1654006030000|2022-05-31 14:07:10|8139.45|8139.45|8144.27|8144.27|8144.27|8144.27|8139.45|8139.45|0
1654006040000|2022-05-31 14:07:20|8145.4|8145.4|8145.97|8145.97|8145.97|8145.97|8145.4|8145.4|0
1654006050000|2022-05-31 14:07:30|8146.04|8146.04|8147.74|8147.74|8147.74|8147.74|8146.04|8146.04|0
1654006060000|2022-05-31 14:07:40|8147.45|8147.45|8149.71|8149.71|8149.71|8149.71|8146.32|8146.32|0
1654006070000|2022-05-31 14:07:50|8149.15|8149.15|8149.15|8149.15|8149.15|8149.15|8147.74|8147.74|0
1654006080000|2022-05-31 14:08:00|8148.58|8148.58|8149.71|8149.71|8149.82|8149.82|8148.58|8148.58|0
1654006100000|2022-05-31 14:08:20|8149.43|8149.43|8147.47|8147.47|8149.43|8149.43|8146.04|8146.04|0
1654006120000|2022-05-31 14:08:40|8145.21|8145.21|8142.1|8142.1|8145.21|8145.21|8142.1|8142.1|0
1654006130000|2022-05-31 14:08:50|8142.66|8142.66|8143.53|8143.53|8144.1|8144.1|8142.38|8142.38|0
1654006140000|2022-05-31 14:09:00|8142.4|8142.4|8140.14|8140.14|8142.4|8142.4|8140.14|8140.14|0
1654006150000|2022-05-31 14:09:10|8139.85|8139.85|8143.57|8143.57|8143.57|8143.57|8139.85|8139.85|0
1654006160000|2022-05-31 14:09:20|8143.51|8143.51|8143.51|8143.51|8143.51|8143.51|8143.51|8143.51|0
1654006170000|2022-05-31 14:09:30|8144.64|8144.64|8146.06|8146.06|8146.06|8146.06|8144.64|8144.64|0
1654006180000|2022-05-31 14:09:40|8146.34|8146.34|8144.36|8144.36|8146.34|8146.34|8144.36|8144.36|0
1654006190000|2022-05-31 14:09:50|8143.23|8143.23|8141.25|8141.25|8143.23|8143.23|8141.25|8141.25|0
1654006200000|2022-05-31 14:10:00|8140.97|8140.97|8140.97|8140.97|8140.97|8140.97|8140.97|8140.97|0
1654006210000|2022-05-31 14:10:10|8141.54|8141.54|8139.28|8139.28|8141.82|8141.82|8139.28|8139.28|0
1654006220000|2022-05-31 14:10:20|8139.84|8139.84|8139.9|8139.9|8140.47|8140.47|8139.84|8139.84|0
1654006230000|2022-05-31 14:10:30|8139.62|8139.62|8140.75|8140.75|8140.75|8140.75|8139.62|8139.62|0
1654006240000|2022-05-31 14:10:40|8140.18|8140.18|8140.18|8140.18|8140.18|8140.18|8140.18|8140.18|0
1654006250000|2022-05-31 14:10:50|8138.48|8138.48|8137.55|8137.55|8138.51|8138.51|8137.55|8137.55|0
1654006260000|2022-05-31 14:11:00|8135.29|8135.29|8134.76|8134.76|8135.29|8135.29|8134.44|8134.44|0
1654006270000|2022-05-31 14:11:10|8135.61|8135.61|8135.61|8135.61|8135.61|8135.61|8135.61|8135.61|0
1654006280000|2022-05-31 14:11:20|8135.32|8135.32|8133.91|8133.91|8135.32|8135.32|8133.91|8133.91|0
1654006290000|2022-05-31 14:11:30|8133.63|8133.63|8134.76|8134.76|8134.76|8134.76|8133.63|8133.63|0
1654006300000|2022-05-31 14:11:40|8133.63|8133.63|8131.93|8131.93|8133.63|8133.63|8131.93|8131.93|0
1654006310000|2022-05-31 14:11:50|8131.89|8131.89|8131.89|8131.89|8133.31|8133.31|8131.61|8131.61|0
1654006320000|2022-05-31 14:12:00|8131.85|8131.85|8131.49|8131.49|8131.85|8131.85|8131.49|8131.49|0
1654006330000|2022-05-31 14:12:10|8130.93|8130.93|8130.93|8130.93|8130.93|8130.93|8130.93|8130.93|0
1654006340000|2022-05-31 14:12:20|8130.08|8130.08|8130.93|8130.93|8130.93|8130.93|8130.08|8130.08|0
1654006350000|2022-05-31 14:12:30|8132.06|8132.06|8131.77|8131.77|8132.06|8132.06|8131.77|8131.77|0
1654006360000|2022-05-31 14:12:40|8132.06|8132.06|8132.34|8132.34|8132.34|8132.34|8130.93|8130.93|0
1654006370000|2022-05-31 14:12:50|8133.47|8133.47|8133.45|8133.45|8133.47|8133.47|8133.45|8133.45|0
1654006380000|2022-05-31 14:13:00|8132.32|8132.32|8132.32|8132.32|8132.32|8132.32|8132.03|8132.03|0
1654006390000|2022-05-31 14:13:10|8132.6|8132.6|8135.67|8135.67|8136.8|8136.8|8132.28|8132.28|0
1654006400000|2022-05-31 14:13:20|8134.82|8134.82|8135.39|8135.39|8135.67|8135.67|8132.57|8132.57|0
1654006410000|2022-05-31 14:13:30|8135.96|8135.96|8138.22|8138.22|8138.22|8138.22|8135.96|8135.96|0
1654006420000|2022-05-31 14:13:40|8138.78|8138.78|8137.1|8137.1|8138.82|8138.82|8136.82|8136.82|0
1654006430000|2022-05-31 14:13:50|8137.38|8137.38|8138.51|8138.51|8138.51|8138.51|8137.38|8137.38|0
1654006440000|2022-05-31 14:14:00|8138.23|8138.23|8138.23|8138.23|8138.51|8138.51|8138.23|8138.23|0
1654006450000|2022-05-31 14:14:10|8138.51|8138.51|8140.8|8140.8|8140.8|8140.8|8138.51|8138.51|0
1654006460000|2022-05-31 14:14:20|8140.52|8140.52|8141.65|8141.65|8141.65|8141.65|8140.52|8140.52|0
1654006470000|2022-05-31 14:14:30|8139.39|8139.39|8142.5|8142.5|8142.5|8142.5|8139.39|8139.39|0
1654006480000|2022-05-31 14:14:40|8143.91|8143.91|8146.2|8146.2|8146.2|8146.2|8143.91|8143.91|0
1654006490000|2022-05-31 14:14:50|8145.92|8145.92|8144.26|8144.26|8145.92|8145.92|8143.09|8143.09|0
1654006500000|2022-05-31 14:15:00|8145.39|8145.39|8146.53|8146.53|8146.53|8146.53|8145.39|8145.39|0
1654006520000|2022-05-31 14:15:20|8147.95|8147.95|8148.54|8148.54|8148.54|8148.54|8147.95|8147.95|0
1654006530000|2022-05-31 14:15:30|8148.56|8148.56|8150.25|8150.25|8150.25|8150.25|8147.99|8147.99|0
1654006540000|2022-05-31 14:15:40|8150.22|8150.22|8150.22|8150.22|8151.35|8151.35|8149.93|8149.93|0
1654006550000|2022-05-31 14:15:50|8150.18|8150.18|8149.54|8149.54|8150.18|8150.18|8149.25|8149.25|0
1654006560000|2022-05-31 14:16:00|8149.82|8149.82|8151.52|8151.52|8151.52|8151.52|8149.82|8149.82|0
1654006570000|2022-05-31 14:16:10|8151.8|8151.8|8151.8|8151.8|8151.8|8151.8|8151.52|8151.52|0
1654006580000|2022-05-31 14:16:20|8151.23|8151.23|8149.25|8149.25|8151.23|8151.23|8149.25|8149.25|0
1654006590000|2022-05-31 14:16:30|8149.54|8149.54|8148.13|8148.13|8150.67|8150.67|8148.13|8148.13|0
1654006600000|2022-05-31 14:16:40|8146.43|8146.43|8145.3|8145.3|8146.43|8146.43|8144.17|8144.17|0
1654006610000|2022-05-31 14:16:50|8144.17|8144.17|8144.17|8144.17|8144.17|8144.17|8144.17|8144.17|0
1654006620000|2022-05-31 14:17:00|8145.3|8145.3|8145.58|8145.58|8145.58|8145.58|8144.17|8144.17|0
1654006630000|2022-05-31 14:17:10|8146.43|8146.43|8148.46|8148.46|8148.46|8148.46|8146.43|8146.43|0
1654006640000|2022-05-31 14:17:20|8147.89|8147.89|8147.42|8147.42|8147.89|8147.89|8147.42|8147.42|0
1654006650000|2022-05-31 14:17:30|8147.7|8147.7|8151.38|8151.38|8151.38|8151.38|8147.7|8147.7|0
1654006660000|2022-05-31 14:17:40|8151.48|8151.48|8152.61|8152.61|8152.85|8152.85|8151.44|8151.44|0
1654006670000|2022-05-31 14:17:50|8151.48|8151.48|8150.63|8150.63|8151.48|8151.48|8150.63|8150.63|0
1654006680000|2022-05-31 14:18:00|8149.5|8149.5|8148.37|8148.37|8149.5|8149.5|8148.37|8148.37|0
1654006690000|2022-05-31 14:18:10|8148.94|8148.94|8150.09|8150.09|8150.13|8150.13|8148.94|8148.94|0
1654006700000|2022-05-31 14:18:20|8149.81|8149.81|8150.64|8150.64|8150.64|8150.64|8149.79|8149.79|0
1654006710000|2022-05-31 14:18:30|8151.77|8151.77|8153.2|8153.2|8153.2|8153.2|8151.77|8151.77|0
1654006720000|2022-05-31 14:18:40|8152.64|8152.64|8152.92|8152.92|8152.92|8152.92|8152.64|8152.64|0
1654006730000|2022-05-31 14:18:50|8153.2|8153.2|8154.62|8154.62|8154.62|8154.62|8153.2|8153.2|0
1654006740000|2022-05-31 14:19:00|8153.49|8153.49|8153.49|8153.49|8153.49|8153.49|8152.64|8152.64|0
1654006750000|2022-05-31 14:19:10|8154.62|8154.62|8155.18|8155.18|8155.18|8155.18|8153.49|8153.49|0
1654006760000|2022-05-31 14:19:20|8155.47|8155.47|8155.18|8155.18|8155.47|8155.47|8155.18|8155.18|0
1654006770000|2022-05-31 14:19:30|8156.31|8156.31|8155.61|8155.61|8158.41|8158.41|8155.3|8155.3|0
1654006780000|2022-05-31 14:19:40|8158.15|8158.15|8158.15|8158.15|8158.72|8158.72|8158.15|8158.15|0
1654006790000|2022-05-31 14:19:50|8159.28|8159.28|8159.85|8159.85|8159.85|8159.85|8159.28|8159.28|0
1654006800000|2022-05-31 14:20:00|8159.57|8159.57|8161.54|8161.54|8161.54|8161.54|8158.44|8158.44|0
1654006810000|2022-05-31 14:20:10|8161.83|8161.83|8160.98|8160.98|8161.83|8161.83|8159.57|8159.57|0
1654006820000|2022-05-31 14:20:20|8162.11|8162.11|8161.56|8161.56|8163.26|8163.26|8161.56|8161.56|0
1654006830000|2022-05-31 14:20:30|8161.28|8161.28|8161.85|8161.85|8161.85|8161.85|8160.72|8160.72|0
1654006840000|2022-05-31 14:20:40|8162.41|8162.41|8162.13|8162.13|8162.7|8162.7|8160.72|8160.72|0
1654006850000|2022-05-31 14:20:50|8162.14|8162.14|8160.69|8160.69|8162.14|8162.14|8160.41|8160.41|0
1654006860000|2022-05-31 14:21:00|8161.82|8161.82|8163.52|8163.52|8163.52|8163.52|8161.82|8161.82|0
1654006870000|2022-05-31 14:21:10|8163.23|8163.23|8163.23|8163.23|8163.23|8163.23|8163.23|8163.23|0
1654006880000|2022-05-31 14:21:20|8162.95|8162.95|8161.82|8161.82|8162.95|8162.95|8161.82|8161.82|0
1654006890000|2022-05-31 14:21:30|8161.54|8161.54|8160.97|8160.97|8161.82|8161.82|8160.97|8160.97|0
1654006900000|2022-05-31 14:21:40|8159.84|8159.84|8157.58|8157.58|8159.84|8159.84|8157.58|8157.58|0
1654006910000|2022-05-31 14:21:50|8158.71|8158.71|8158.71|8158.71|8158.71|8158.71|8158.71|8158.71|0
1654006920000|2022-05-31 14:22:00|8159.84|8159.84|8156.73|8156.73|8159.84|8159.84|8156.73|8156.73|0
1654006930000|2022-05-31 14:22:10|8155.32|8155.32|8156.73|8156.73|8156.73|8156.73|8155.32|8155.32|0
1654006940000|2022-05-31 14:22:20|8156.72|8156.72|8153.32|8153.32|8156.72|8156.72|8153.32|8153.32|0
1654006950000|2022-05-31 14:22:30|8155.02|8155.02|8155.59|8155.59|8156.72|8156.72|8155.02|8155.02|0
1654006960000|2022-05-31 14:22:40|8155.63|8155.63|8158.22|8158.22|8158.22|8158.22|8155.63|8155.63|0
1654006980000|2022-05-31 14:23:00|8157.1|8157.1|8156.81|8156.81|8157.1|8157.1|8156.81|8156.81|0
1654006990000|2022-05-31 14:23:10|8156.53|8156.53|8156.57|8156.57|8156.57|8156.57|8156.53|8156.53|0
1654007000000|2022-05-31 14:23:20|8157.7|8157.7|8159.39|8159.39|8159.39|8159.39|8157.7|8157.7|0
1654007010000|2022-05-31 14:23:30|8158.27|8158.27|8157.98|8157.98|8158.27|8158.27|8157.7|8157.7|0
1654007020000|2022-05-31 14:23:40|8156.85|8156.85|8157.98|8157.98|8157.98|8157.98|8156.29|8156.29|0
1654007030000|2022-05-31 14:23:50|8159.11|8159.11|8157.98|8157.98|8159.11|8159.11|8157.98|8157.98|0
1654007040000|2022-05-31 14:24:00|8158.26|8158.26|8158.26|8158.26|8158.54|8158.54|8158.26|8158.26|0
1654007050000|2022-05-31 14:24:10|8157.69|8157.69|8159.11|8159.11|8159.11|8159.11|8156.85|8156.85|0
1654007060000|2022-05-31 14:24:20|8159.67|8159.67|8159.39|8159.39|8159.67|8159.67|8159.39|8159.39|0
1654007070000|2022-05-31 14:24:30|8161.37|8161.37|8159.39|8159.39|8161.37|8161.37|8159.39|8159.39|0
1654007080000|2022-05-31 14:24:40|8158.26|8158.26|8158.26|8158.26|8158.26|8158.26|8158.26|8158.26|0
1654007100000|2022-05-31 14:25:00|8160.52|8160.52|8161.93|8161.93|8162.21|8162.21|8160.52|8160.52|0
1654007110000|2022-05-31 14:25:10|8162.21|8162.21|8158.26|8158.26|8162.21|8162.21|8158.26|8158.26|0
1654007120000|2022-05-31 14:25:20|8157.98|8157.98|8157.04|8157.04|8157.98|8157.98|8157.04|8157.04|0
1654007130000|2022-05-31 14:25:30|8156.47|8156.47|8157.6|8157.6|8157.6|8157.6|8154.21|8154.21|0
1654007140000|2022-05-31 14:25:40|8157.89|8157.89|8160.43|8160.43|8160.71|8160.71|8157.89|8157.89|0
1654007150000|2022-05-31 14:25:50|8160.15|8160.15|8160.11|8160.11|8160.43|8160.43|8159.86|8159.86|0
1654007160000|2022-05-31 14:26:00|8159.54|8159.54|8158.47|8158.47|8159.54|8159.54|8158.13|8158.13|0
1654007170000|2022-05-31 14:26:10|8157.34|8157.34|8156.78|8156.78|8157.34|8157.34|8156.78|8156.78|0
1654007180000|2022-05-31 14:26:20|8157.06|8157.06|8159.04|8159.04|8159.04|8159.04|8157.06|8157.06|0
1654007190000|2022-05-31 14:26:30|8158.76|8158.76|8159.04|8159.04|8159.04|8159.04|8158.76|8158.76|0
1654007200000|2022-05-31 14:26:40|8160.17|8160.17|8160.17|8160.17|8160.17|8160.17|8160.17|8160.17|0
1654007210000|2022-05-31 14:26:50|8160.08|8160.08|8160.08|8160.08|8160.08|8160.08|8160.08|8160.08|0
1654007220000|2022-05-31 14:27:00|8161.21|8161.21|8161.78|8161.78|8161.78|8161.78|8161.21|8161.21|0
1654007230000|2022-05-31 14:27:10|8161.5|8161.5|8161.78|8161.78|8161.78|8161.78|8161.5|8161.5|0
1654007240000|2022-05-31 14:27:20|8161.81|8161.81|8161.52|8161.52|8161.81|8161.81|8161.52|8161.52|0
1654007250000|2022-05-31 14:27:30|8162.65|8162.65|8162.65|8162.65|8162.65|8162.65|8162.65|8162.65|0
1654007260000|2022-05-31 14:27:40|8162.37|8162.37|8161.52|8161.52|8162.37|8162.37|8161.24|8161.24|0
1654007270000|2022-05-31 14:27:50|8162.65|8162.65|8162.93|8162.93|8162.93|8162.93|8162.65|8162.65|0
1654007280000|2022-05-31 14:28:00|8162.65|8162.65|8162.93|8162.93|8162.93|8162.93|8162.65|8162.65|0
1654007290000|2022-05-31 14:28:10|8163.22|8163.22|8165.76|8165.76|8165.76|8165.76|8163.22|8163.22|0
1654007300000|2022-05-31 14:28:20|8164.63|8164.63|8161.52|8161.52|8164.63|8164.63|8161.52|8161.52|0
1654007310000|2022-05-31 14:28:30|8161.51|8161.51|8161.51|8161.51|8161.51|8161.51|8161.51|8161.51|0
1654007320000|2022-05-31 14:28:40|8161.23|8161.23|8160.1|8160.1|8161.23|8161.23|8160.1|8160.1|0
1654007330000|2022-05-31 14:28:50|8160.06|8160.06|8157.62|8157.62|8160.06|8160.06|8157.62|8157.62|0
1654007340000|2022-05-31 14:29:00|8157.65|8157.65|8153.34|8153.34|8157.65|8157.65|8153.34|8153.34|0
1654007350000|2022-05-31 14:29:10|8153.06|8153.06|8154.75|8154.75|8154.75|8154.75|8153.06|8153.06|0
1654007360000|2022-05-31 14:29:20|8154.47|8154.47|8155.6|8155.6|8155.6|8155.6|8154.47|8154.47|0
1654007370000|2022-05-31 14:29:30|8155.03|8155.03|8155.03|8155.03|8155.03|8155.03|8155.03|8155.03|0
1654007380000|2022-05-31 14:29:40|8153.9|8153.9|8151.91|8151.91|8153.9|8153.9|8151.91|8151.91|0
1654007390000|2022-05-31 14:29:50|8151.62|8151.62|8150.78|8150.78|8151.62|8151.62|8150.49|8150.49|0
1654007400000|2022-05-31 14:30:00|8150.76|8150.76|8152.99|8152.99|8152.99|8152.99|8149.34|8149.34|0
1654007410000|2022-05-31 14:30:10|8153.28|8153.28|8154.2|8154.2|8154.77|8154.77|8153.28|8153.28|0
1654007420000|2022-05-31 14:30:20|8154.49|8154.49|8151.95|8151.95|8154.49|8154.49|8151.95|8151.95|0
1654007430000|2022-05-31 14:30:30|8152.23|8152.23|8152.6|8152.6|8152.6|8152.6|8152.23|8152.23|0
1654007440000|2022-05-31 14:30:40|8153.16|8153.16|8155.9|8155.9|8155.9|8155.9|8153.16|8153.16|0
1654007450000|2022-05-31 14:30:50|8156.18|8156.18|8156.18|8156.18|8157.88|8157.88|8155.9|8155.9|0
1654007460000|2022-05-31 14:31:00|8156.47|8156.47|8156.49|8156.49|8156.49|8156.49|8156.45|8156.45|0
1654007470000|2022-05-31 14:31:10|8156.77|8156.77|8159.04|8159.04|8159.61|8159.61|8156.76|8156.76|0
1654007480000|2022-05-31 14:31:20|8161.3|8161.3|8161.3|8161.3|8161.87|8161.87|8161.3|8161.3|0
1654007490000|2022-05-31 14:31:30|8161.59|8161.59|8159.91|8159.91|8161.61|8161.61|8159.91|8159.91|0
1654007500000|2022-05-31 14:31:40|8160.19|8160.19|8159.91|8159.91|8160.19|8160.19|8159.91|8159.91|0
1654007510000|2022-05-31 14:31:50|8161.04|8161.04|8161.32|8161.32|8161.32|8161.32|8161.04|8161.04|0
1654007520000|2022-05-31 14:32:00|8161.04|8161.04|8161.04|8161.04|8161.04|8161.04|8161.04|8161.04|0
1654007530000|2022-05-31 14:32:10|8161.32|8161.32|8162.45|8162.45|8162.45|8162.45|8161.32|8161.32|0
1654007540000|2022-05-31 14:32:20|8161.6|8161.6|8160.47|8160.47|8161.6|8161.6|8159.91|8159.91|0
1654007550000|2022-05-31 14:32:30|8160.19|8160.19|8161.6|8161.6|8161.6|8161.6|8160.19|8160.19|0
1654007560000|2022-05-31 14:32:40|8161.03|8161.03|8160.77|8160.77|8161.03|8161.03|8159.64|8159.64|0
1654007570000|2022-05-31 14:32:50|8160.8|8160.8|8163.37|8163.37|8163.37|8163.37|8160.8|8160.8|0
1654007580000|2022-05-31 14:33:00|8162.52|8162.52|8162.8|8162.8|8162.8|8162.8|8162.23|8162.23|0
1654007590000|2022-05-31 14:33:10|8162.82|8162.82|8159.43|8159.43|8162.82|8162.82|8159.43|8159.43|0
1654007600000|2022-05-31 14:33:20|8159.72|8159.72|8163.11|8163.11|8163.39|8163.39|8159.72|8159.72|0
1654007610000|2022-05-31 14:33:30|8163.1|8163.1|8162.83|8162.83|8163.12|8163.12|8162.83|8162.83|0
1654007620000|2022-05-31 14:33:40|8163.11|8163.11|8163.11|8163.11|8163.11|8163.11|8163.11|8163.11|0
1654007630000|2022-05-31 14:33:50|8162.83|8162.83|8162.26|8162.26|8162.83|8162.83|8162.26|8162.26|0
1654007640000|2022-05-31 14:34:00|8161.13|8161.13|8156.26|8156.26|8161.13|8161.13|8156.26|8156.26|0
1654007650000|2022-05-31 14:34:10|8156.54|8156.54|8156.57|8156.57|8159.39|8159.39|8156.54|8156.54|0
1654007660000|2022-05-31 14:34:20|8156|8156|8154.28|8154.28|8156|8156|8154.28|8154.28|0
1654007670000|2022-05-31 14:34:30|8153.72|8153.72|8152.27|8152.27|8154.28|8154.28|8152.27|8152.27|0
1654007680000|2022-05-31 14:34:40|8152.23|8152.23|8149.65|8149.65|8152.23|8152.23|8149.65|8149.65|0
1654007690000|2022-05-31 14:34:50|8150.78|8150.78|8149.06|8149.06|8150.78|8150.78|8149.06|8149.06|0
1654007700000|2022-05-31 14:35:00|8149.05|8149.05|8148|8148|8149.05|8149.05|8148|8148|0
1654007710000|2022-05-31 14:35:10|8148.28|8148.28|8147.71|8147.71|8148.28|8148.28|8147.71|8147.71|0
1654007720000|2022-05-31 14:35:20|8148|8148|8147.98|8147.98|8149.13|8149.13|8147.69|8147.69|0
1654007730000|2022-05-31 14:35:30|8147.94|8147.94|8150.22|8150.22|8150.5|8150.5|8147.94|8147.94|0
1654007740000|2022-05-31 14:35:40|8151.39|8151.39|8152.24|8152.24|8153.08|8153.08|8151.39|8151.39|0
1654007750000|2022-05-31 14:35:50|8152.52|8152.52|8150.53|8150.53|8152.52|8152.52|8150.53|8150.53|0
1654007760000|2022-05-31 14:36:00|8150.81|8150.81|8151.4|8151.4|8151.4|8151.4|8150.81|8150.81|0
1654007770000|2022-05-31 14:36:10|8151.11|8151.11|8151.4|8151.4|8151.4|8151.4|8150.83|8150.83|0
1654007780000|2022-05-31 14:36:20|8151.38|8151.38|8151.4|8151.4|8151.96|8151.96|8151.38|8151.38|0
1654007790000|2022-05-31 14:36:30|8150.55|8150.55|8150.78|8150.78|8150.78|8150.78|8150.5|8150.5|0
1654007800000|2022-05-31 14:36:40|8149.65|8149.65|8149.37|8149.37|8149.65|8149.65|8149.37|8149.37|0
1654007810000|2022-05-31 14:36:50|8148.8|8148.8|8148.8|8148.8|8149.37|8149.37|8148.52|8148.52|0
1654007820000|2022-05-31 14:37:00|8149.09|8149.09|8148.52|8148.52|8149.09|8149.09|8147.95|8147.95|0
1654007830000|2022-05-31 14:37:10|8148.24|8148.24|8147.63|8147.63|8148.24|8148.24|8147.63|8147.63|0
1654007850000|2022-05-31 14:37:30|8146.51|8146.51|8144.53|8144.53|8146.51|8146.51|8144.24|8144.24|0
1654007860000|2022-05-31 14:37:40|8142.27|8142.27|8142.27|8142.27|8143.4|8143.4|8141.99|8141.99|0
1654007870000|2022-05-31 14:37:50|8142.26|8142.26|8143.67|8143.67|8143.95|8143.95|8142.26|8142.26|0
1654007880000|2022-05-31 14:38:00|8143.95|8143.95|8145.08|8145.08|8145.36|8145.36|8143.95|8143.95|0
1654007890000|2022-05-31 14:38:10|8145.36|8145.36|8143.66|8143.66|8145.36|8145.36|8143.66|8143.66|0
1654007900000|2022-05-31 14:38:20|8142.53|8142.53|8141.39|8141.39|8142.81|8142.81|8140.82|8140.82|0
1654007910000|2022-05-31 14:38:30|8142.52|8142.52|8143.08|8143.08|8143.08|8143.08|8142.52|8142.52|0
1654007920000|2022-05-31 14:38:40|8142.8|8142.8|8141.96|8141.96|8143.08|8143.08|8141.95|8141.95|0
1654007930000|2022-05-31 14:38:50|8138.57|8138.57|8140.54|8140.54|8140.55|8140.55|8137.44|8137.44|0
1654007940000|2022-05-31 14:39:00|8140.82|8140.82|8139.41|8139.41|8141.95|8141.95|8139.41|8139.41|0
1654007950000|2022-05-31 14:39:10|8139.13|8139.13|8140.26|8140.26|8141.38|8141.38|8139.13|8139.13|0
1654007960000|2022-05-31 14:39:20|8141.11|8141.11|8142.2|8142.2|8142.2|8142.2|8141.07|8141.07|0
1654007970000|2022-05-31 14:39:30|8141.63|8141.63|8141.28|8141.28|8141.63|8141.63|8141.28|8141.28|0
1654007980000|2022-05-31 14:39:40|8141|8141|8138.65|8138.65|8141|8141|8138.65|8138.65|0
1654007990000|2022-05-31 14:39:50|8137.52|8137.52|8137.51|8137.51|8137.52|8137.52|8137.51|8137.51|0
1654008000000|2022-05-31 14:40:00|8137.79|8137.79|8136.66|8136.66|8137.79|8137.79|8136.1|8136.1|0
1654008010000|2022-05-31 14:40:10|8136.1|8136.1|8133.54|8133.54|8136.1|8136.1|8133.54|8133.54|0
1654008020000|2022-05-31 14:40:20|8132.97|8132.97|8135.12|8135.12|8135.12|8135.12|8131.82|8131.82|0
1654008030000|2022-05-31 14:40:30|8134.55|8134.55|8135.86|8135.86|8135.88|8135.88|8134.47|8134.47|0
1654008050000|2022-05-31 14:40:50|8135.8|8135.8|8136.46|8136.46|8136.46|8136.46|8134.74|8134.74|0
1654008060000|2022-05-31 14:41:00|8135.33|8135.33|8134.19|8134.19|8135.33|8135.33|8133.06|8133.06|0
1654008070000|2022-05-31 14:41:10|8133.06|8133.06|8131.94|8131.94|8133.06|8133.06|8131.94|8131.94|0
1654008080000|2022-05-31 14:41:20|8131.37|8131.37|8131.37|8131.37|8131.37|8131.37|8131.09|8131.09|0
1654008090000|2022-05-31 14:41:30|8132.5|8132.5|8131.29|8131.29|8132.5|8132.5|8131.29|8131.29|0
1654008100000|2022-05-31 14:41:40|8130.16|8130.16|8127.87|8127.87|8130.16|8130.16|8127.87|8127.87|0
1654008110000|2022-05-31 14:41:50|8127.85|8127.85|8127.85|8127.85|8127.85|8127.85|8127.85|8127.85|0
1654008120000|2022-05-31 14:42:00|8127.84|8127.84|8126.43|8126.43|8127.84|8127.84|8126.14|8126.14|0
1654008130000|2022-05-31 14:42:10|8126.71|8126.71|8126.71|8126.71|8126.71|8126.71|8126.71|8126.71|0
1654008140000|2022-05-31 14:42:20|8126.43|8126.43|8126.14|8126.14|8126.43|8126.43|8126.14|8126.14|0
1654008150000|2022-05-31 14:42:30|8126.12|8126.12|8127.03|8127.03|8127.31|8127.31|8126.12|8126.12|0
1654008160000|2022-05-31 14:42:40|8126.75|8126.75|8127.88|8127.88|8127.88|8127.88|8126.75|8126.75|0
1654008170000|2022-05-31 14:42:50|8128.44|8128.44|8129.88|8129.88|8129.88|8129.88|8128.19|8128.19|0
1654008190000|2022-05-31 14:43:10|8128.75|8128.75|8126.47|8126.47|8128.75|8128.75|8126.47|8126.47|0
1654008200000|2022-05-31 14:43:20|8125.34|8125.34|8125.05|8125.05|8125.34|8125.34|8124.77|8124.77|0
1654008210000|2022-05-31 14:43:30|8125.62|8125.62|8126.72|8126.72|8126.76|8126.76|8125.61|8125.61|0
1654008220000|2022-05-31 14:43:40|8125.6|8125.6|8123.9|8123.9|8125.6|8125.6|8123.9|8123.9|0
1654008230000|2022-05-31 14:43:50|8124.18|8124.18|8123.88|8123.88|8124.18|8124.18|8123.88|8123.88|0
1654008240000|2022-05-31 14:44:00|8123.03|8123.03|8122.74|8122.74|8123.03|8123.03|8120.48|8120.48|0
1654008250000|2022-05-31 14:44:10|8123.03|8123.03|8121.32|8121.32|8123.03|8123.03|8119.9|8119.9|0
1654008260000|2022-05-31 14:44:20|8121.29|8121.29|8122.94|8122.94|8122.94|8122.94|8121.21|8121.21|0
1654008270000|2022-05-31 14:44:30|8124.06|8124.06|8124.13|8124.13|8124.13|8124.13|8124.06|8124.06|0
1654008280000|2022-05-31 14:44:40|8126.39|8126.39|8126.11|8126.11|8127.24|8127.24|8126.11|8126.11|0
1654008290000|2022-05-31 14:44:50|8127.53|8127.53|8127.25|8127.25|8127.53|8127.53|8127.25|8127.25|0
1654008300000|2022-05-31 14:45:00|8128.37|8128.37|8125.28|8125.28|8128.67|8128.67|8125.26|8125.26|0
1654008310000|2022-05-31 14:45:10|8127.53|8127.53|8129.84|8129.84|8129.84|8129.84|8127.53|8127.53|0
1654008320000|2022-05-31 14:45:20|8130.41|8130.41|8129|8129|8130.69|8130.69|8129|8129|0
1654008330000|2022-05-31 14:45:30|8128.71|8128.71|8128.15|8128.15|8128.71|8128.71|8126.45|8126.45|0
1654008340000|2022-05-31 14:45:40|8129|8129|8128.45|8128.45|8129.02|8129.02|8128.45|8128.45|0
1654008350000|2022-05-31 14:45:50|8128.46|8128.46|8128.48|8128.48|8128.75|8128.75|8128.46|8128.46|0
1654008360000|2022-05-31 14:46:00|8128.19|8128.19|8129.89|8129.89|8129.89|8129.89|8127.91|8127.91|0
1654008370000|2022-05-31 14:46:10|8131.02|8131.02|8131.23|8131.23|8131.59|8131.59|8131.02|8131.02|0
1654008390000|2022-05-31 14:46:30|8130.66|8130.66|8131.51|8131.51|8131.51|8131.51|8130.66|8130.66|0
1654008400000|2022-05-31 14:46:40|8131.8|8131.8|8133.24|8133.24|8133.24|8133.24|8131.8|8131.8|0
1654008410000|2022-05-31 14:46:50|8133.52|8133.52|8133.52|8133.52|8133.8|8133.8|8133.52|8133.52|0
1654008420000|2022-05-31 14:47:00|8134.65|8134.65|8134.5|8134.5|8137.29|8137.29|8134.5|8134.5|0
1654008430000|2022-05-31 14:47:10|8134.22|8134.22|8135.09|8135.09|8135.09|8135.09|8133.09|8133.09|0
1654008440000|2022-05-31 14:47:20|8135.38|8135.38|8136.87|8136.87|8137.64|8137.64|8135.38|8135.38|0
1654008450000|2022-05-31 14:47:30|8136.02|8136.02|8136.87|8136.87|8136.87|8136.87|8136.02|8136.02|0
1654008460000|2022-05-31 14:47:40|8137.15|8137.15|8135.17|8135.17|8137.15|8137.15|8135.17|8135.17|0
1654008470000|2022-05-31 14:47:50|8135.2|8135.2|8136.62|8136.62|8136.62|8136.62|8135.2|8135.2|0
1654008480000|2022-05-31 14:48:00|8136.66|8136.66|8133.26|8133.26|8136.66|8136.66|8133.26|8133.26|0
1654008490000|2022-05-31 14:48:10|8134.39|8134.39|8134.11|8134.11|8134.39|8134.39|8133.26|8133.26|0
1654008500000|2022-05-31 14:48:20|8133.83|8133.83|8133.52|8133.52|8133.83|8133.83|8133.52|8133.52|0
1654008510000|2022-05-31 14:48:30|8133.24|8133.24|8133.25|8133.25|8133.25|8133.25|8132.95|8132.95|0
1654008520000|2022-05-31 14:48:40|8132.4|8132.4|8132.68|8132.68|8132.68|8132.68|8132.12|8132.12|0
1654008530000|2022-05-31 14:48:50|8132.97|8132.97|8132.68|8132.68|8132.97|8132.97|8132.12|8132.12|0
1654008540000|2022-05-31 14:49:00|8132.4|8132.4|8134.09|8134.09|8134.09|8134.09|8132.4|8132.4|0
1654008550000|2022-05-31 14:49:10|8134.08|8134.08|8131.54|8131.54|8134.08|8134.08|8131.54|8131.54|0
1654008560000|2022-05-31 14:49:20|8131.5|8131.5|8134.03|8134.03|8134.32|8134.32|8130.9|8130.9|0
1654008570000|2022-05-31 14:49:30|8134.32|8134.32|8134.6|8134.6|8134.6|8134.6|8134.03|8134.03|0
1654008580000|2022-05-31 14:49:40|8134.32|8134.32|8134.33|8134.33|8134.33|8134.33|8134.32|8134.32|0
1654008590000|2022-05-31 14:49:50|8133.2|8133.2|8132.62|8132.62|8133.2|8133.2|8132.34|8132.34|0
1654008600000|2022-05-31 14:50:00|8132.06|8132.06|8130.64|8130.64|8132.06|8132.06|8130.64|8130.64|0
1654008610000|2022-05-31 14:50:10|8131.21|8131.21|8132.66|8132.66|8132.66|8132.66|8130.91|8130.91|0
1654008620000|2022-05-31 14:50:20|8132.72|8132.72|8134.47|8134.47|8134.47|8134.47|8132.72|8132.72|0
1654008630000|2022-05-31 14:50:30|8134.49|8134.49|8135.64|8135.64|8135.64|8135.64|8134.23|8134.23|0
1654008640000|2022-05-31 14:50:40|8135.74|8135.74|8132.57|8132.57|8135.74|8135.74|8132.57|8132.57|0
1654008650000|2022-05-31 14:50:50|8132.86|8132.86|8133.7|8133.7|8133.99|8133.99|8132.86|8132.86|0
1654008660000|2022-05-31 14:51:00|8133.99|8133.99|8131.95|8131.95|8133.99|8133.99|8131.95|8131.95|0
1654008670000|2022-05-31 14:51:10|8131.96|8131.96|8134.2|8134.2|8134.2|8134.2|8131.93|8131.93|0
1654008680000|2022-05-31 14:51:20|8133.91|8133.91|8134.49|8134.49|8134.49|8134.49|8133.91|8133.91|0
1654008690000|2022-05-31 14:51:30|8134.53|8134.53|8133.68|8133.68|8134.53|8134.53|8133.68|8133.68|0
1654008700000|2022-05-31 14:51:40|8132.55|8132.55|8131.98|8131.98|8132.55|8132.55|8131.7|8131.7|0
1654008710000|2022-05-31 14:51:50|8132.27|8132.27|8132.27|8132.27|8132.27|8132.27|8132.27|8132.27|0
1654008720000|2022-05-31 14:52:00|8131.14|8131.14|8131.42|8131.42|8132.27|8132.27|8131.14|8131.14|0
1654008730000|2022-05-31 14:52:10|8131.7|8131.7|8131.7|8131.7|8131.7|8131.7|8131.7|8131.7|0
1654008740000|2022-05-31 14:52:20|8130.57|8130.57|8130.89|8130.89|8130.89|8130.89|8130.57|8130.57|0
1654008750000|2022-05-31 14:52:30|8130.61|8130.61|8131.46|8131.46|8131.46|8131.46|8130.61|8130.61|0
1654008760000|2022-05-31 14:52:40|8130.89|8130.89|8128.02|8128.02|8130.89|8130.89|8128.02|8128.02|0
1654008770000|2022-05-31 14:52:50|8128.04|8128.04|8127.72|8127.72|8128.04|8128.04|8127.72|8127.72|0
1654008780000|2022-05-31 14:53:00|8128|8128|8128|8128|8128|8128|8128|8128|0
1654008790000|2022-05-31 14:53:10|8128.28|8128.28|8128.27|8128.27|8128.28|8128.28|8128.24|8128.24|0
1654008800000|2022-05-31 14:53:20|8127.99|8127.99|8128.59|8128.59|8129.4|8129.4|8127.7|8127.7|0
1654008810000|2022-05-31 14:53:30|8128.61|8128.61|8128.04|8128.04|8128.64|8128.64|8128.04|8128.04|0
1654008820000|2022-05-31 14:53:40|8128.61|8128.61|8127.15|8127.15|8128.61|8128.61|8127.15|8127.15|0
1654008830000|2022-05-31 14:53:50|8126.87|8126.87|8126.17|8126.17|8126.87|8126.87|8126.17|8126.17|0
1654008840000|2022-05-31 14:54:00|8125.05|8125.05|8124.2|8124.2|8125.33|8125.33|8124.2|8124.2|0
1654008850000|2022-05-31 14:54:10|8123.92|8123.92|8125.61|8125.61|8125.61|8125.61|8123.92|8123.92|0
1654008860000|2022-05-31 14:54:20|8124.76|8124.76|8124.76|8124.76|8124.76|8124.76|8124.76|8124.76|0
1654008870000|2022-05-31 14:54:30|8126.17|8126.17|8126.46|8126.46|8127.59|8127.59|8126.17|8126.17|0
1654008880000|2022-05-31 14:54:40|8126.42|8126.42|8125.25|8125.25|8126.42|8126.42|8125.25|8125.25|0
1654008890000|2022-05-31 14:54:50|8125.27|8125.27|8125.56|8125.56|8125.56|8125.56|8124.43|8124.43|0
1654008900000|2022-05-31 14:55:00|8125.84|8125.84|8123.88|8123.88|8126.14|8126.14|8123.88|8123.88|0
1654008910000|2022-05-31 14:55:10|8123.6|8123.6|8126.15|8126.15|8126.15|8126.15|8123.31|8123.31|0
1654008920000|2022-05-31 14:55:20|8125.87|8125.87|8127.28|8127.28|8127.28|8127.28|8125.87|8125.87|0
1654008930000|2022-05-31 14:55:30|8127.56|8127.56|8128.73|8128.73|8128.73|8128.73|8127.56|8127.56|0
1654008940000|2022-05-31 14:55:40|8129.02|8129.02|8128.73|8128.73|8130.14|8130.14|8128.73|8128.73|0
1654008950000|2022-05-31 14:55:50|8128.45|8128.45|8128.45|8128.45|8128.45|8128.45|8128.45|8128.45|0
1654008960000|2022-05-31 14:56:00|8128.17|8128.17|8128.73|8128.73|8128.73|8128.73|8128.17|8128.17|0
1654008970000|2022-05-31 14:56:10|8128.45|8128.45|8131.58|8131.58|8131.87|8131.87|8128.45|8128.45|0
1654008980000|2022-05-31 14:56:20|8131.87|8131.87|8133.01|8133.01|8133.01|8133.01|8131.87|8131.87|0
1654008990000|2022-05-31 14:56:30|8133.04|8133.04|8130.21|8130.21|8133.04|8133.04|8128.8|8128.8|0
1654009000000|2022-05-31 14:56:40|8129.93|8129.93|8130.21|8130.21|8130.21|8130.21|8129.93|8129.93|0
1654009010000|2022-05-31 14:56:50|8130.5|8130.5|8127.67|8127.67|8132.75|8132.75|8127.67|8127.67|0
1654009020000|2022-05-31 14:57:00|8127.66|8127.66|8126.8|8126.8|8127.66|8127.66|8126.8|8126.8|0
1654009030000|2022-05-31 14:57:10|8127.08|8127.08|8126.8|8126.8|8127.08|8127.08|8126.8|8126.8|0
1654009040000|2022-05-31 14:57:20|8125.67|8125.67|8123.38|8123.38|8125.67|8125.67|8123.38|8123.38|0
1654009050000|2022-05-31 14:57:30|8123.1|8123.1|8123.07|8123.07|8123.1|8123.1|8123.07|8123.07|0
1654009060000|2022-05-31 14:57:40|8122.79|8122.79|8121.66|8121.66|8122.79|8122.79|8121.66|8121.66|0
1654009070000|2022-05-31 14:57:50|8121.94|8121.94|8123.36|8123.36|8123.36|8123.36|8121.94|8121.94|0
1654009080000|2022-05-31 14:58:00|8124.48|8124.48|8122.79|8122.79|8124.48|8124.48|8122.79|8122.79|0
1654009090000|2022-05-31 14:58:10|8122.51|8122.51|8121.27|8121.27|8122.54|8122.54|8121.27|8121.27|0
1654009100000|2022-05-31 14:58:20|8120.99|8120.99|8120.68|8120.68|8120.99|8120.99|8120.68|8120.68|0
1654009110000|2022-05-31 14:58:30|8119.55|8119.55|8119.25|8119.25|8119.55|8119.55|8119.25|8119.25|0
1654009120000|2022-05-31 14:58:40|8119.82|8119.82|8119.28|8119.28|8119.82|8119.82|8119.28|8119.28|0
1654009130000|2022-05-31 14:58:50|8120.41|8120.41|8121.82|8121.82|8121.82|8121.82|8120.41|8120.41|0
1654009140000|2022-05-31 14:59:00|8121.83|8121.83|8120.14|8120.14|8121.83|8121.83|8119.86|8119.86|0
1654009150000|2022-05-31 14:59:10|8120.71|8120.71|8124.24|8124.24|8124.24|8124.24|8120.71|8120.71|0
1654009160000|2022-05-31 14:59:20|8123.11|8123.11|8123.11|8123.11|8123.68|8123.68|8123.11|8123.11|0
1654009170000|2022-05-31 14:59:30|8123.39|8123.39|8121.93|8121.93|8123.65|8123.65|8121.93|8121.93|0
1654009180000|2022-05-31 14:59:40|8121.65|8121.65|8120.18|8120.18|8121.65|8121.65|8120.18|8120.18|0
1654009190000|2022-05-31 14:59:50|8120.46|8120.46|8119.26|8119.26|8120.46|8120.46|8119.26|8119.26|0
1654009200000|2022-05-31 15:00:00|8118.12|8118.12|8116.04|8116.04|8118.12|8118.12|8116.04|8116.04|0
1654009210000|2022-05-31 15:00:10|8114.91|8114.91|8115.48|8115.48|8115.75|8115.75|8114.91|8114.91|0
1654009220000|2022-05-31 15:00:20|8114.91|8114.91|8115.48|8115.48|8115.48|8115.48|8114.91|8114.91|0
1654009230000|2022-05-31 15:00:30|8116.61|8116.61|8117.46|8117.46|8118.87|8118.87|8116.61|8116.61|0
1654009240000|2022-05-31 15:00:40|8118.59|8118.59|8120.34|8120.34|8120.61|8120.61|8118.59|8118.59|0
1654009250000|2022-05-31 15:00:50|8120.06|8120.06|8120.34|8120.34|8120.34|8120.34|8120.06|8120.06|0
1654009260000|2022-05-31 15:01:00|8120.06|8120.06|8118.36|8118.36|8120.06|8120.06|8118.36|8118.36|0
1654009270000|2022-05-31 15:01:10|8118.64|8118.64|8120.06|8120.06|8120.34|8120.34|8118.64|8118.64|0
1654009280000|2022-05-31 15:01:20|8120.62|8120.62|8118.69|8118.69|8122.07|8122.07|8118.67|8118.67|0
1654009290000|2022-05-31 15:01:30|8118.41|8118.41|8117.02|8117.02|8118.69|8118.69|8117|8117|0
1654009300000|2022-05-31 15:01:40|8117.59|8117.59|8117.01|8117.01|8117.59|8117.59|8117.01|8117.01|0
1654009310000|2022-05-31 15:01:50|8116.72|8116.72|8116.72|8116.72|8117.01|8117.01|8116.72|8116.72|0
1654009320000|2022-05-31 15:02:00|8117.85|8117.85|8117.85|8117.85|8118.14|8118.14|8117.85|8117.85|0
1654009330000|2022-05-31 15:02:10|8117.57|8117.57|8117.85|8117.85|8117.85|8117.85|8117.57|8117.57|0
1654009340000|2022-05-31 15:02:20|8118.98|8118.98|8120.68|8120.68|8120.96|8120.96|8118.98|8118.98|0
1654009350000|2022-05-31 15:02:30|8121.81|8121.81|8122.09|8122.09|8122.09|8122.09|8121.81|8121.81|0
1654009360000|2022-05-31 15:02:40|8122.15|8122.15|8124.99|8124.99|8124.99|8124.99|8122.15|8122.15|0
1654009370000|2022-05-31 15:02:50|8124.71|8124.71|8124.71|8124.71|8124.71|8124.71|8124.71|8124.71|0
1654009380000|2022-05-31 15:03:00|8124.99|8124.99|8125|8125|8125.27|8125.27|8124.15|8124.15|0
1654009390000|2022-05-31 15:03:10|8126.12|8126.12|8128.1|8128.1|8128.1|8128.1|8126.12|8126.12|0
1654009400000|2022-05-31 15:03:20|8127.54|8127.54|8126.43|8126.43|8127.54|8127.54|8126.41|8126.41|0
1654009410000|2022-05-31 15:03:30|8127.56|8127.56|8127.84|8127.84|8127.84|8127.84|8127.56|8127.56|0
1654009420000|2022-05-31 15:03:40|8128.13|8128.13|8128.26|8128.26|8128.97|8128.97|8126.7|8126.7|0
1654009430000|2022-05-31 15:03:50|8128.54|8128.54|8129.39|8129.39|8129.39|8129.39|8127.41|8127.41|0
1654009440000|2022-05-31 15:04:00|8129.11|8129.11|8127.13|8127.13|8129.11|8129.11|8127.13|8127.13|0
1654009450000|2022-05-31 15:04:10|8126.56|8126.56|8126.56|8126.56|8126.56|8126.56|8125.43|8125.43|0
1654009460000|2022-05-31 15:04:20|8126.28|8126.28|8123.37|8123.37|8126.28|8126.28|8123.37|8123.37|0
1654009470000|2022-05-31 15:04:30|8123.65|8123.65|8120.11|8120.11|8123.65|8123.65|8119.82|8119.82|0
1654009480000|2022-05-31 15:04:40|8118.98|8118.98|8119.54|8119.54|8120.11|8120.11|8118.7|8118.7|0
1654009490000|2022-05-31 15:04:50|8118.98|8118.98|8120.39|8120.39|8120.95|8120.95|8118.98|8118.98|0
1654009500000|2022-05-31 15:05:00|8119.82|8119.82|8118.67|8118.67|8120.1|8120.1|8118.39|8118.39|0
1654009510000|2022-05-31 15:05:10|8117.54|8117.54|8116.98|8116.98|8117.54|8117.54|8116.69|8116.69|0
1654009520000|2022-05-31 15:05:20|8116.95|8116.95|8115.19|8115.19|8116.95|8116.95|8114.91|8114.91|0
1654009530000|2022-05-31 15:05:30|8115.48|8115.48|8112.37|8112.37|8115.48|8115.48|8112.37|8112.37|0
1654009540000|2022-05-31 15:05:40|8111.24|8111.24|8111.24|8111.24|8111.24|8111.24|8111.24|8111.24|0
1654009550000|2022-05-31 15:05:50|8112.37|8112.37|8112.03|8112.03|8112.37|8112.37|8112.03|8112.03|0
1654009560000|2022-05-31 15:06:00|8111.74|8111.74|8113.16|8113.16|8114|8114|8111.74|8111.74|0
1654009570000|2022-05-31 15:06:10|8114.57|8114.57|8114.57|8114.57|8114.57|8114.57|8114.57|8114.57|0
1654009580000|2022-05-31 15:06:20|8115.13|8115.13|8115.7|8115.7|8115.98|8115.98|8115.13|8115.13|0
1654009590000|2022-05-31 15:06:30|8115.72|8115.72|8112.61|8112.61|8115.72|8115.72|8112.61|8112.61|0
1654009600000|2022-05-31 15:06:40|8112.33|8112.33|8112.33|8112.33|8112.33|8112.33|8112.05|8112.05|0
1654009610000|2022-05-31 15:06:50|8112.61|8112.61|8112.33|8112.33|8112.61|8112.61|8112.33|8112.33|0
1654009620000|2022-05-31 15:07:00|8111.76|8111.76|8109.25|8109.25|8111.76|8111.76|8109.25|8109.25|0
1654009630000|2022-05-31 15:07:10|8108.4|8108.4|8107.27|8107.27|8108.4|8108.4|8107.27|8107.27|0
1654009640000|2022-05-31 15:07:20|8106.99|8106.99|8107.15|8107.15|8108.4|8108.4|8106.99|8106.99|0
1654009650000|2022-05-31 15:07:30|8107.13|8107.13|8105.68|8105.68|8108.25|8108.25|8105.68|8105.68|0
1654009660000|2022-05-31 15:07:40|8105.39|8105.39|8104.27|8104.27|8105.39|8105.39|8104.27|8104.27|0
1654009670000|2022-05-31 15:07:50|8104.24|8104.24|8103.11|8103.11|8105.37|8105.37|8102.83|8102.83|0
1654009680000|2022-05-31 15:08:00|8102.54|8102.54|8100.56|8100.56|8102.54|8102.54|8100.56|8100.56|0
1654009690000|2022-05-31 15:08:10|8100.59|8100.59|8099.22|8099.22|8100.63|8100.63|8098.37|8098.37|0
1654009700000|2022-05-31 15:08:20|8100.35|8100.35|8098.37|8098.37|8100.63|8100.63|8098.37|8098.37|0
1654009710000|2022-05-31 15:08:30|8098.39|8098.39|8098.65|8098.65|8098.67|8098.67|8098.39|8098.39|0
1654009720000|2022-05-31 15:08:40|8098.73|8098.73|8096.28|8096.28|8098.73|8098.73|8096.26|8096.26|0
1654009730000|2022-05-31 15:08:50|8096.85|8096.85|8097.42|8097.42|8097.42|8097.42|8096.85|8096.85|0
1654009740000|2022-05-31 15:09:00|8097.7|8097.7|8097.16|8097.16|8097.74|8097.74|8097.16|8097.16|0
1654009750000|2022-05-31 15:09:10|8097.44|8097.44|8097.83|8097.83|8097.83|8097.83|8097.44|8097.44|0
1654009760000|2022-05-31 15:09:20|8098.12|8098.12|8100.12|8100.12|8100.12|8100.12|8098.12|8098.12|0
1654009770000|2022-05-31 15:09:30|8100.11|8100.11|8100.11|8100.11|8100.11|8100.11|8100.11|8100.11|0
1654009780000|2022-05-31 15:09:40|8099.82|8099.82|8099.54|8099.54|8099.82|8099.82|8099.54|8099.54|0
1654009790000|2022-05-31 15:09:50|8100.39|8100.39|8097.22|8097.22|8100.42|8100.42|8097.22|8097.22|0
1654009800000|2022-05-31 15:10:00|8097.21|8097.21|8092.98|8092.98|8097.21|8097.21|8092.98|8092.98|0
1654009810000|2022-05-31 15:10:10|8092.92|8092.92|8091.74|8091.74|8092.92|8092.92|8089.17|8089.17|0
1654009820000|2022-05-31 15:10:20|8092.31|8092.31|8092.02|8092.02|8093.43|8093.43|8092.02|8092.02|0
1654009830000|2022-05-31 15:10:30|8092.31|8092.31|8094.6|8094.6|8094.6|8094.6|8092.02|8092.02|0
1654009840000|2022-05-31 15:10:40|8094.62|8094.62|8095.18|8095.18|8095.18|8095.18|8094.05|8094.05|0
1654009850000|2022-05-31 15:10:50|8095.75|8095.75|8096.59|8096.59|8096.59|8096.59|8095.46|8095.46|0
1654009860000|2022-05-31 15:11:00|8096.31|8096.31|8095.46|8095.46|8097.16|8097.16|8095.46|8095.46|0
1654009870000|2022-05-31 15:11:10|8095.18|8095.18|8095.45|8095.45|8095.46|8095.46|8094.9|8094.9|0
1654009880000|2022-05-31 15:11:20|8096.58|8096.58|8098.37|8098.37|8098.59|8098.59|8096.58|8096.58|0
1654009890000|2022-05-31 15:11:30|8098.65|8098.65|8098.37|8098.37|8098.65|8098.65|8098.37|8098.37|0
1654009900000|2022-05-31 15:11:40|8098.09|8098.09|8096.94|8096.94|8098.09|8098.09|8095.25|8095.25|0
1654009910000|2022-05-31 15:11:50|8095.81|8095.81|8092.93|8092.93|8095.81|8095.81|8092.93|8092.93|0
1654009920000|2022-05-31 15:12:00|8093.21|8093.21|8092.96|8092.96|8093.22|8093.22|8091.52|8091.52|0
1654009930000|2022-05-31 15:12:10|8092.67|8092.67|8093.59|8093.59|8094.09|8094.09|8092.67|8092.67|0
1654009940000|2022-05-31 15:12:20|8093.31|8093.31|8093.31|8093.31|8093.31|8093.31|8093.31|8093.31|0
1654009950000|2022-05-31 15:12:30|8093.03|8093.03|8089.85|8089.85|8093.03|8093.03|8089.28|8089.28|0
1654009960000|2022-05-31 15:12:40|8089.82|8089.82|8090.07|8090.07|8090.93|8090.93|8089.22|8089.22|0
1654009970000|2022-05-31 15:12:50|8090.12|8090.12|8088.15|8088.15|8090.12|8090.12|8088.15|8088.15|0
1654009980000|2022-05-31 15:13:00|8088.19|8088.19|8087.34|8087.34|8088.47|8088.47|8085.65|8085.65|0
1654009990000|2022-05-31 15:13:10|8087.62|8087.62|8086.98|8086.98|8087.62|8087.62|8086.97|8086.97|0
1654010000000|2022-05-31 15:13:20|8086.7|8086.7|8082.48|8082.48|8087|8087|8082.48|8082.48|0
1654010010000|2022-05-31 15:13:30|8082.19|8082.19|8083.89|8083.89|8083.89|8083.89|8082.19|8082.19|0
1654010020000|2022-05-31 15:13:40|8083.85|8083.85|8083.56|8083.56|8083.86|8083.86|8082.74|8082.74|0
1654010030000|2022-05-31 15:13:50|8083.28|8083.28|8081.47|8081.47|8083.28|8083.28|8079.54|8079.54|0
1654010040000|2022-05-31 15:14:00|8081.43|8081.43|8079.43|8079.43|8081.43|8081.43|8079.43|8079.43|0
1654010050000|2022-05-31 15:14:10|8079.35|8079.35|8076.55|8076.55|8079.35|8079.35|8076.55|8076.55|0
1654010060000|2022-05-31 15:14:20|8077.68|8077.68|8076.73|8076.73|8078.2|8078.2|8076.73|8076.73|0
1654010070000|2022-05-31 15:14:30|8076.72|8076.72|8075.27|8075.27|8077|8077|8075.27|8075.27|0
1654010080000|2022-05-31 15:14:40|8074.96|8074.96|8073.84|8073.84|8074.96|8074.96|8073.78|8073.78|0
1654010090000|2022-05-31 15:14:50|8073.55|8073.55|8073.27|8073.27|8073.84|8073.84|8073.27|8073.27|0
1654010100000|2022-05-31 15:15:00|8073.84|8073.84|8077.01|8077.01|8077.01|8077.01|8073.54|8073.54|0
1654010110000|2022-05-31 15:15:10|8075.88|8075.88|8074.77|8074.77|8075.88|8075.88|8074.73|8074.73|0
1654010120000|2022-05-31 15:15:20|8075.06|8075.06|8076.75|8076.75|8079.01|8079.01|8074.49|8074.49|0
1654010130000|2022-05-31 15:15:30|8076.72|8076.72|8076.15|8076.15|8077.54|8077.54|8076.15|8076.15|0
1654010140000|2022-05-31 15:15:40|8075.3|8075.3|8075.76|8075.76|8075.8|8075.8|8074.9|8074.9|0
1654010150000|2022-05-31 15:15:50|8074.9|8074.9|8073.81|8073.81|8074.9|8074.9|8073.78|8073.78|0
1654010160000|2022-05-31 15:16:00|8073.53|8073.53|8073.77|8073.77|8074.09|8074.09|8073.24|8073.24|0
1654010170000|2022-05-31 15:16:10|8072.65|8072.65|8067.04|8067.04|8072.65|8072.65|8065.02|8065.02|0
1654010180000|2022-05-31 15:16:20|8067.01|8067.01|8071.82|8071.82|8072.1|8072.1|8067.01|8067.01|0
1654010190000|2022-05-31 15:16:30|8070.68|8070.68|8071.53|8071.53|8071.53|8071.53|8069.55|8069.55|0
1654010200000|2022-05-31 15:16:40|8072.66|8072.66|8070.68|8070.68|8072.66|8072.66|8070.68|8070.68|0
1654010210000|2022-05-31 15:16:50|8071.25|8071.25|8068.42|8068.42|8071.25|8071.25|8068.42|8068.42|0
1654010220000|2022-05-31 15:17:00|8069.84|8069.84|8066.69|8066.69|8070.97|8070.97|8066.69|8066.69|0
1654010230000|2022-05-31 15:17:10|8066.97|8066.97|8069.51|8069.51|8069.51|8069.51|8066.97|8066.97|0
1654010240000|2022-05-31 15:17:20|8069.62|8069.62|8071.02|8071.02|8071.02|8071.02|8069.62|8069.62|0
1654010250000|2022-05-31 15:17:30|8071.04|8071.04|8070.51|8070.51|8071.08|8071.08|8070.51|8070.51|0
1654010260000|2022-05-31 15:17:40|8070.49|8070.49|8068.8|8068.8|8070.49|8070.49|8068.23|8068.23|0
1654010270000|2022-05-31 15:17:50|8068.52|8068.52|8068.52|8068.52|8068.52|8068.52|8068.52|8068.52|0
1654010280000|2022-05-31 15:18:00|8068.23|8068.23|8068.22|8068.22|8068.23|8068.23|8068.21|8068.21|0
1654010290000|2022-05-31 15:18:10|8068.5|8068.5|8069.65|8069.65|8069.65|8069.65|8068.5|8068.5|0
1654010300000|2022-05-31 15:18:20|8069.67|8069.67|8070.84|8070.84|8070.84|8070.84|8069.67|8069.67|0
1654010310000|2022-05-31 15:18:30|8070.89|8070.89|8069.48|8069.48|8070.89|8070.89|8068.91|8068.91|0
1654010320000|2022-05-31 15:18:40|8069.76|8069.76|8070.01|8070.01|8070.01|8070.01|8069.72|8069.72|0
1654010330000|2022-05-31 15:18:50|8069.44|8069.44|8070.29|8070.29|8070.29|8070.29|8069.44|8069.44|0
1654010340000|2022-05-31 15:19:00|8071.42|8071.42|8071.18|8071.18|8071.46|8071.46|8071.18|8071.18|0
1654010350000|2022-05-31 15:19:10|8070.89|8070.89|8072.33|8072.33|8073.74|8073.74|8070.89|8070.89|0
1654010360000|2022-05-31 15:19:20|8072.61|8072.61|8072.61|8072.61|8072.61|8072.61|8072.61|8072.61|0
1654010370000|2022-05-31 15:19:30|8072.57|8072.57|8072.89|8072.89|8072.89|8072.89|8072.57|8072.57|0
1654010380000|2022-05-31 15:19:40|8072.33|8072.33|8071.16|8071.16|8072.33|8072.33|8071.16|8071.16|0
1654010390000|2022-05-31 15:19:50|8071.1|8071.1|8069.12|8069.12|8071.1|8071.1|8069.12|8069.12|0
1654010400000|2022-05-31 15:20:00|8068.83|8068.83|8070.21|8070.21|8070.21|8070.21|8068.8|8068.8|0
1654010410000|2022-05-31 15:20:10|8069.92|8069.92|8069.92|8069.92|8070.49|8070.49|8069.92|8069.92|0
1654010420000|2022-05-31 15:20:20|8069.64|8069.64|8070.28|8070.28|8070.56|8070.56|8069.64|8069.64|0
1654010430000|2022-05-31 15:20:30|8070.56|8070.56|8071.76|8071.76|8073.17|8073.17|8070.56|8070.56|0
1654010440000|2022-05-31 15:20:40|8071.47|8071.47|8069.51|8069.51|8071.47|8071.47|8069.51|8069.51|0
1654010450000|2022-05-31 15:20:50|8069.53|8069.53|8069.57|8069.57|8069.57|8069.57|8069.53|8069.53|0
1654010460000|2022-05-31 15:21:00|8068.44|8068.44|8069.87|8069.87|8069.87|8069.87|8068.16|8068.16|0
1654010470000|2022-05-31 15:21:10|8071|8071|8072.12|8072.12|8072.97|8072.97|8071|8071|0
1654010480000|2022-05-31 15:21:20|8072.41|8072.41|8072.44|8072.44|8072.44|8072.44|8072.41|8072.41|0
1654010490000|2022-05-31 15:21:30|8071.31|8071.31|8072.16|8072.16|8072.16|8072.16|8070.46|8070.46|0
1654010500000|2022-05-31 15:21:40|8072.08|8072.08|8071.18|8071.18|8072.08|8072.08|8070.95|8070.95|0
1654010510000|2022-05-31 15:21:50|8070.61|8070.61|8069.99|8069.99|8070.89|8070.89|8069.99|8069.99|0
1654010520000|2022-05-31 15:22:00|8069.96|8069.96|8069.1|8069.1|8069.96|8069.96|8068.83|8068.83|0
1654010530000|2022-05-31 15:22:10|8069.08|8069.08|8067.6|8067.6|8069.34|8069.34|8067.56|8067.56|0
1654010540000|2022-05-31 15:22:20|8067.56|8067.56|8069.54|8069.54|8069.54|8069.54|8067.56|8067.56|0
1654010550000|2022-05-31 15:22:30|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|8068.96|8068.96|0
1654010560000|2022-05-31 15:22:40|8070.1|8070.1|8070.39|8070.39|8070.39|8070.39|8070.1|8070.1|0
1654010570000|2022-05-31 15:22:50|8070.67|8070.67|8073.5|8073.5|8073.5|8073.5|8070.67|8070.67|0
1654010580000|2022-05-31 15:23:00|8073.22|8073.22|8069.34|8069.34|8073.22|8073.22|8069.34|8069.34|0
1654010590000|2022-05-31 15:23:10|8069.62|8069.62|8073.07|8073.07|8073.07|8073.07|8069.62|8069.62|0
1654010600000|2022-05-31 15:23:20|8073.08|8073.08|8072.51|8072.51|8073.08|8073.08|8072.51|8072.51|0
1654010610000|2022-05-31 15:23:30|8071.38|8071.38|8072.2|8072.2|8072.77|8072.77|8071.08|8071.08|0
1654010620000|2022-05-31 15:23:40|8072.23|8072.23|8073.4|8073.4|8073.4|8073.4|8072.23|8072.23|0
1654010630000|2022-05-31 15:23:50|8072.83|8072.83|8068.23|8068.23|8072.83|8072.83|8068.23|8068.23|0
1654010640000|2022-05-31 15:24:00|8068.2|8068.2|8068.81|8068.81|8068.81|8068.81|8066.51|8066.51|0
1654010650000|2022-05-31 15:24:10|8067.96|8067.96|8064.32|8064.32|8067.96|8067.96|8064.32|8064.32|0
1654010660000|2022-05-31 15:24:20|8063.75|8063.75|8060.86|8060.86|8063.75|8063.75|8059.73|8059.73|0
1654010670000|2022-05-31 15:24:30|8060.87|8060.87|8062|8062|8062.57|8062.57|8060.87|8060.87|0
1654010680000|2022-05-31 15:24:40|8062.57|8062.57|8063.72|8063.72|8063.72|8063.72|8061.98|8061.98|0
1654010690000|2022-05-31 15:24:50|8063.73|8063.73|8065.82|8065.82|8065.82|8065.82|8063.16|8063.16|0
1654010700000|2022-05-31 15:25:00|8066.39|8066.39|8060.14|8060.14|8068.37|8068.37|8060.14|8060.14|0
1654010710000|2022-05-31 15:25:10|8060.71|8060.71|8061.61|8061.61|8061.91|8061.91|8060.47|8060.47|0
1654010720000|2022-05-31 15:25:20|8061.63|8061.63|8061.11|8061.11|8061.68|8061.68|8060.79|8060.79|0
1654010730000|2022-05-31 15:25:30|8061.4|8061.4|8062.54|8062.54|8063.95|8063.95|8061.4|8061.4|0
1654010740000|2022-05-31 15:25:40|8062.55|8062.55|8062.55|8062.55|8063.12|8063.12|8062.55|8062.55|0
1654010750000|2022-05-31 15:25:50|8062.57|8062.57|8064.26|8064.26|8064.28|8064.28|8062.57|8062.57|0
1654010760000|2022-05-31 15:26:00|8064.22|8064.22|8065.63|8065.63|8065.63|8065.63|8064.22|8064.22|0
1654010770000|2022-05-31 15:26:10|8065.59|8065.59|8063.85|8063.85|8067.26|8067.26|8063.82|8063.82|0
1654010780000|2022-05-31 15:26:20|8064.14|8064.14|8064.54|8064.54|8065.26|8065.26|8064.14|8064.14|0
1654010790000|2022-05-31 15:26:30|8065.11|8065.11|8063.75|8063.75|8065.16|8065.16|8063.75|8063.75|0
1654010800000|2022-05-31 15:26:40|8063.84|8063.84|8061.3|8061.3|8063.84|8063.84|8060.74|8060.74|0
1654010810000|2022-05-31 15:26:50|8061.02|8061.02|8060.98|8060.98|8061.04|8061.04|8060.42|8060.42|0
1654010820000|2022-05-31 15:27:00|8061.27|8061.27|8065.41|8065.41|8065.41|8065.41|8061.27|8061.27|0
1654010830000|2022-05-31 15:27:10|8065.13|8065.13|8065.41|8065.41|8065.41|8065.41|8064.85|8064.85|0
1654010840000|2022-05-31 15:27:20|8065.45|8065.45|8066.65|8066.65|8066.65|8066.65|8064.06|8064.06|0
1654010850000|2022-05-31 15:27:30|8066.64|8066.64|8066.98|8066.98|8067.01|8067.01|8066.64|8066.64|0
1654010860000|2022-05-31 15:27:40|8067.27|8067.27|8066.95|8066.95|8069.49|8069.49|8064.65|8064.65|0
1654010870000|2022-05-31 15:27:50|8068.08|8068.08|8068.18|8068.18|8068.71|8068.71|8068.08|8068.08|0
1654010880000|2022-05-31 15:28:00|8066.76|8066.76|8067.33|8067.33|8067.9|8067.9|8066.2|8066.2|0
1654010890000|2022-05-31 15:28:10|8066.48|8066.48|8063.47|8063.47|8066.81|8066.81|8063.42|8063.42|0
1654010900000|2022-05-31 15:28:20|8063.52|8063.52|8064.38|8064.38|8064.67|8064.67|8063.25|8063.25|0
1654010910000|2022-05-31 15:28:30|8064.67|8064.67|8062.09|8062.09|8065.78|8065.78|8061.25|8061.25|0
1654010920000|2022-05-31 15:28:40|8062.94|8062.94|8060.98|8060.98|8066.05|8066.05|8060.98|8060.98|0
1654010930000|2022-05-31 15:28:50|8060.69|8060.69|8059.63|8059.63|8061.26|8061.26|8057.59|8057.59|0
1654010940000|2022-05-31 15:29:00|8059.07|8059.07|8058.48|8058.48|8060.48|8060.48|8057.38|8057.38|0
1654010950000|2022-05-31 15:29:10|8056.22|8056.22|8059.6|8059.6|8062.42|8062.42|8055.94|8055.94|0
1654010960000|2022-05-31 15:29:20|8059.57|8059.57|8058.38|8058.38|8059.57|8059.57|8057.25|8057.25|0
1654010970000|2022-05-31 15:29:30|8057.25|8057.25|8057.81|8057.81|8058.91|8058.91|8055.01|8055.01|0
1654010980000|2022-05-31 15:29:40|8056.96|8056.96|8062.13|8062.13|8063.54|8063.54|8054.72|8054.72|0
1654010990000|2022-05-31 15:29:50|8062.41|8062.41|8058.1|8058.1|8062.41|8062.41|8058.1|8058.1|0
1654067700000|2022-06-01 07:15:00|8103.73|8103.73|8099.07|8099.07|8103.79|8103.79|8099.07|8099.07|0
1654067710000|2022-06-01 07:15:10|8099.92|8099.92|8102.43|8102.43|8104.07|8104.07|8099.92|8099.92|0
1654067720000|2022-06-01 07:15:20|8103.55|8103.55|8103.46|8103.46|8104.68|8104.68|8103.46|8103.46|0
1654067730000|2022-06-01 07:15:30|8103.44|8103.44|8106.48|8106.48|8106.48|8106.48|8103.44|8103.44|0
1654067740000|2022-06-01 07:15:40|8106.62|8106.62|8102.78|8102.78|8106.62|8106.62|8102.78|8102.78|0
1654067750000|2022-06-01 07:15:50|8102.8|8102.8|8102.9|8102.9|8102.9|8102.9|8102.78|8102.78|0
1654067760000|2022-06-01 07:16:00|8104.02|8104.02|8102.61|8102.61|8107.7|8107.7|8102.61|8102.61|0
1654067770000|2022-06-01 07:16:10|8101.42|8101.42|8099.9|8099.9|8102.61|8102.61|8099.89|8099.89|0
1654067780000|2022-06-01 07:16:20|8099.83|8099.83|8098.71|8098.71|8099.83|8099.83|8098.71|8098.71|0
1654067790000|2022-06-01 07:16:30|8098.69|8098.69|8097.58|8097.58|8098.71|8098.71|8097.58|8097.58|0
1654067800000|2022-06-01 07:16:40|8096.45|8096.45|8096.43|8096.43|8096.45|8096.45|8096.43|8096.43|0
1654067810000|2022-06-01 07:16:50|8096.32|8096.32|8091.89|8091.89|8096.32|8096.32|8091.89|8091.89|0
1654067820000|2022-06-01 07:17:00|8090.76|8090.76|8092.21|8092.21|8094.18|8094.18|8090.48|8090.48|0
1654067830000|2022-06-01 07:17:10|8094.46|8094.46|8093.27|8093.27|8094.46|8094.46|8093.27|8093.27|0
1654067840000|2022-06-01 07:17:20|8092.99|8092.99|8088.98|8088.98|8093|8093|8088.98|8088.98|0
1654067850000|2022-06-01 07:17:30|8088.7|8088.7|8086.41|8086.41|8088.74|8088.74|8086.35|8086.35|0
1654067860000|2022-06-01 07:17:40|8086.12|8086.12|8085.45|8085.45|8086.12|8086.12|8085.45|8085.45|0
1654067870000|2022-06-01 07:17:50|8085.17|8085.17|8084.14|8084.14|8085.17|8085.17|8084.04|8084.04|0
1654067880000|2022-06-01 07:18:00|8086.4|8086.4|8092.68|8092.68|8092.68|8092.68|8086.4|8086.4|0
1654067890000|2022-06-01 07:18:10|8091.55|8091.55|8090.91|8090.91|8091.83|8091.83|8090.71|8090.71|0
1654067900000|2022-06-01 07:18:20|8090.85|8090.85|8095.65|8095.65|8095.65|8095.65|8090.85|8090.85|0
1654067910000|2022-06-01 07:18:30|8096.22|8096.22|8095.01|8095.01|8096.22|8096.22|8094.99|8094.99|0
1654067920000|2022-06-01 07:18:40|8095.58|8095.58|8091.3|8091.3|8096.8|8096.8|8091.3|8091.3|0
1654067930000|2022-06-01 07:18:50|8090.17|8090.17|8091.34|8091.34|8092.75|8092.75|8089.88|8089.88|0
1654067940000|2022-06-01 07:19:00|8090.21|8090.21|8090.27|8090.27|8090.27|8090.27|8090.21|8090.21|0
1654067950000|2022-06-01 07:19:10|8089.14|8089.14|8087.93|8087.93|8089.14|8089.14|8087.93|8087.93|0
1654067960000|2022-06-01 07:19:20|8089.06|8089.06|8088.96|8088.96|8089.06|8089.06|8088.96|8088.96|0
1654067970000|2022-06-01 07:19:30|8088.98|8088.98|8091.26|8091.26|8091.26|8091.26|8088.98|8088.98|0
1654067980000|2022-06-01 07:19:40|8091.24|8091.24|8093.47|8093.47|8093.47|8093.47|8090.09|8090.09|0
1654067990000|2022-06-01 07:19:50|8093.76|8093.76|8095.09|8095.09|8096.58|8096.58|8093.76|8093.76|0
1654068000000|2022-06-01 07:20:00|8093.39|8093.39|8089.43|8089.43|8093.39|8093.39|8089.43|8089.43|0
1654068010000|2022-06-01 07:20:10|8088.86|8088.86|8084.32|8084.32|8088.86|8088.86|8084.32|8084.32|0
1654068020000|2022-06-01 07:20:20|8085.73|8085.73|8089.04|8089.04|8089.04|8089.04|8085.63|8085.63|0
1654068030000|2022-06-01 07:20:30|8089.06|8089.06|8089.06|8089.06|8089.06|8089.06|8089.06|8089.06|0
1654068040000|2022-06-01 07:20:40|8089.08|8089.08|8092.24|8092.24|8092.24|8092.24|8087.99|8087.99|0
1654068050000|2022-06-01 07:20:50|8093.37|8093.37|8094.33|8094.33|8094.33|8094.33|8092.93|8092.93|0
1654068060000|2022-06-01 07:21:00|8094.41|8094.41|8100.32|8100.32|8100.32|8100.32|8094.39|8094.39|0
1654068070000|2022-06-01 07:21:10|8099.19|8099.19|8097.21|8097.21|8099.19|8099.19|8097.07|8097.07|0
1654068080000|2022-06-01 07:21:20|8098.34|8098.34|8100.02|8100.02|8100.02|8100.02|8098.06|8098.06|0
1654068090000|2022-06-01 07:21:30|8098.89|8098.89|8098.89|8098.89|8098.89|8098.89|8098.89|8098.89|0
1654068100000|2022-06-01 07:21:40|8097.19|8097.19|8097.19|8097.19|8097.19|8097.19|8097.19|8097.19|0
1654068110000|2022-06-01 07:21:50|8097.76|8097.76|8097.46|8097.46|8097.76|8097.76|8097.46|8097.46|0
1654068120000|2022-06-01 07:22:00|8097.17|8097.17|8094.91|8094.91|8097.17|8097.17|8093.22|8093.22|0
1654068130000|2022-06-01 07:22:10|8096.33|8096.33|8092.98|8092.98|8096.37|8096.37|8092.98|8092.98|0
1654068140000|2022-06-01 07:22:20|8091|8091|8087.62|8087.62|8091|8091|8085.92|8085.92|0
1654068150000|2022-06-01 07:22:30|8086.77|8086.77|8086.77|8086.77|8086.77|8086.77|8086.77|8086.77|0
1654068160000|2022-06-01 07:22:40|8086.2|8086.2|8083.05|8083.05|8086.2|8086.2|8083.05|8083.05|0
1654068170000|2022-06-01 07:22:50|8084.18|8084.18|8085.59|8085.59|8089.27|8089.27|8082.2|8082.2|0
1654068180000|2022-06-01 07:23:00|8084.46|8084.46|8084.26|8084.26|8084.58|8084.58|8083.98|8083.98|0
1654068190000|2022-06-01 07:23:10|8085.39|8085.39|8089.79|8089.79|8089.79|8089.79|8085.35|8085.35|0
1654068200000|2022-06-01 07:23:20|8090.92|8090.92|8088.65|8088.65|8090.92|8090.92|8087.53|8087.53|0
1654068210000|2022-06-01 07:23:30|8088.67|8088.67|8089.01|8089.01|8089.01|8089.01|8088.67|8088.67|0
1654068220000|2022-06-01 07:23:40|8090.14|8090.14|8091.26|8091.26|8091.26|8091.26|8090.13|8090.13|0
1654068230000|2022-06-01 07:23:50|8092.11|8092.11|8093.24|8093.24|8094.37|8094.37|8092.11|8092.11|0
1654068250000|2022-06-01 07:24:10|8094.37|8094.37|8093.8|8093.8|8094.37|8094.37|8093.24|8093.24|0
1654068260000|2022-06-01 07:24:20|8094.93|8094.93|8092.39|8092.39|8094.93|8094.93|8092.39|8092.39|0
1654068270000|2022-06-01 07:24:30|8091.26|8091.26|8089.85|8089.85|8091.26|8091.26|8088.72|8088.72|0
1654068280000|2022-06-01 07:24:40|8087.03|8087.03|8083.92|8083.92|8087.31|8087.31|8083.92|8083.92|0
1654068290000|2022-06-01 07:24:50|8083.95|8083.95|8083.92|8083.92|8085.05|8085.05|8083.92|8083.92|0
1654068300000|2022-06-01 07:25:00|8082.79|8082.79|8077.71|8077.71|8082.79|8082.79|8077.71|8077.71|0
1654068310000|2022-06-01 07:25:10|8079.68|8079.68|8076.94|8076.94|8080.33|8080.33|8076.94|8076.94|0
1654068320000|2022-06-01 07:25:20|8075.53|8075.53|8076.66|8076.66|8076.66|8076.66|8074.4|8074.4|0
1654068330000|2022-06-01 07:25:30|8074.4|8074.4|8074.4|8074.4|8074.4|8074.4|8073.27|8073.27|0
1654068340000|2022-06-01 07:25:40|8074.68|8074.68|8073.65|8073.65|8074.68|8074.68|8072.42|8072.42|0
1654068350000|2022-06-01 07:25:50|8073.67|8073.67|8075.29|8075.29|8075.93|8075.93|8073.67|8073.67|0
1654068360000|2022-06-01 07:26:00|8075.57|8075.57|8069.49|8069.49|8076.7|8076.7|8069.49|8069.49|0
1654068370000|2022-06-01 07:26:10|8070.62|8070.62|8071.19|8071.19|8071.19|8071.19|8070.62|8070.62|0
1654068380000|2022-06-01 07:26:20|8072.32|8072.32|8072.03|8072.03|8072.32|8072.32|8072.03|8072.03|0
1654068390000|2022-06-01 07:26:30|8072.02|8072.02|8070.93|8070.93|8072.05|8072.05|8070.93|8070.93|0
1654068400000|2022-06-01 07:26:40|8069.8|8069.8|8068.67|8068.67|8069.8|8069.8|8068.67|8068.67|0
1654068410000|2022-06-01 07:26:50|8068.68|8068.68|8068.68|8068.68|8069.81|8069.81|8068.68|8068.68|0
1654068420000|2022-06-01 07:27:00|8067.55|8067.55|8071.22|8071.22|8072.35|8072.35|8067.55|8067.55|0
1654068430000|2022-06-01 07:27:10|8070.66|8070.66|8072.63|8072.63|8072.91|8072.91|8070.66|8070.66|0
1654068440000|2022-06-01 07:27:20|8073.76|8073.76|8065.5|8065.5|8073.76|8073.76|8065.5|8065.5|0
1654068450000|2022-06-01 07:27:30|8065.56|8065.56|8066.41|8066.41|8066.41|8066.41|8065.56|8065.56|0
1654068460000|2022-06-01 07:27:40|8067.53|8067.53|8067.47|8067.47|8067.53|8067.53|8067.35|8067.35|0
1654068470000|2022-06-01 07:27:50|8067.49|8067.49|8066.36|8066.36|8067.49|8067.49|8066.36|8066.36|0
1654068480000|2022-06-01 07:28:00|8065.24|8065.24|8062.13|8062.13|8065.24|8065.24|8062.13|8062.13|0
1654068490000|2022-06-01 07:28:10|8063.26|8063.26|8066.37|8066.37|8066.37|8066.37|8063.26|8063.26|0
1654068500000|2022-06-01 07:28:20|8066.66|8066.66|8068.51|8068.51|8068.63|8068.63|8066.66|8066.66|0
1654068510000|2022-06-01 07:28:30|8068.45|8068.45|8070.98|8070.98|8070.98|8070.98|8067.32|8067.32|0
1654068520000|2022-06-01 07:28:40|8073.24|8073.24|8073.54|8073.54|8073.56|8073.56|8073.24|8073.24|0
1654068530000|2022-06-01 07:28:50|8074.67|8074.67|8073.26|8073.26|8074.67|8074.67|8073.26|8073.26|0
1654068540000|2022-06-01 07:29:00|8074.11|8074.11|8070.61|8070.61|8076.36|8076.36|8070.42|8070.42|0
1654068550000|2022-06-01 07:29:10|8070.65|8070.65|8068.07|8068.07|8070.65|8070.65|8068.07|8068.07|0
1654068560000|2022-06-01 07:29:20|8068.17|8068.17|8067.99|8067.99|8068.17|8068.17|8067.99|8067.99|0
1654068570000|2022-06-01 07:29:30|8067.95|8067.95|8069.04|8069.04|8069.04|8069.04|8067.91|8067.91|0
1654068580000|2022-06-01 07:29:40|8070.17|8070.17|8068.67|8068.67|8071.3|8071.3|8068.65|8068.65|0
1654068590000|2022-06-01 07:29:50|8068.65|8068.65|8071.09|8071.09|8071.09|8071.09|8068.55|8068.55|0
1654068600000|2022-06-01 07:30:00|8071.07|8071.07|8072.87|8072.87|8072.9|8072.9|8070.53|8070.53|0
1654068610000|2022-06-01 07:30:10|8072.93|8072.93|8074.55|8074.55|8074.55|8074.55|8072.57|8072.57|0
1654068620000|2022-06-01 07:30:20|8074.6|8074.6|8074.53|8074.53|8074.6|8074.6|8074.49|8074.49|0
1654068630000|2022-06-01 07:30:30|8076.79|8076.79|8073.99|8073.99|8076.83|8076.83|8073.7|8073.7|0
1654068640000|2022-06-01 07:30:40|8075.11|8075.11|8072.86|8072.86|8075.11|8075.11|8072.86|8072.86|0
1654068650000|2022-06-01 07:30:50|8072.93|8072.93|8068.3|8068.3|8074.05|8074.05|8068.3|8068.3|0
1654068660000|2022-06-01 07:31:00|8068.01|8068.01|8060.65|8060.65|8068.01|8068.01|8060.65|8060.65|0
1654068670000|2022-06-01 07:31:10|8059.52|8059.52|8060.64|8060.64|8060.69|8060.69|8059.48|8059.48|0
1654068680000|2022-06-01 07:31:20|8060.62|8060.62|8060.25|8060.25|8061.95|8061.95|8059.69|8059.69|0
1654068690000|2022-06-01 07:31:30|8059.69|8059.69|8052.31|8052.31|8059.69|8059.69|8052.25|8052.25|0
1654068700000|2022-06-01 07:31:40|8052.22|8052.22|8052.72|8052.72|8053.85|8053.85|8050.18|8050.18|0
1654068710000|2022-06-01 07:31:50|8052.78|8052.78|8057.01|8057.01|8057.01|8057.01|8051.65|8051.65|0
1654068720000|2022-06-01 07:32:00|8057.3|8057.3|8057.06|8057.06|8058.41|8058.41|8056.17|8056.17|0
1654068730000|2022-06-01 07:32:10|8056.5|8056.5|8054.34|8054.34|8056.5|8056.5|8053.47|8053.47|0
1654068740000|2022-06-01 07:32:20|8055.47|8055.47|8054.32|8054.32|8055.51|8055.51|8053.19|8053.19|0
1654068750000|2022-06-01 07:32:30|8054.4|8054.4|8052.86|8052.86|8054.52|8054.52|8052.82|8052.82|0
1654068760000|2022-06-01 07:32:40|8053.99|8053.99|8055.17|8055.17|8056.3|8056.3|8053.99|8053.99|0
1654068770000|2022-06-01 07:32:50|8055.02|8055.02|8057.14|8057.14|8057.14|8057.14|8054.88|8054.88|0
1654068780000|2022-06-01 07:33:00|8057.42|8057.42|8057.14|8057.14|8057.42|8057.42|8057.14|8057.14|0
1654068790000|2022-06-01 07:33:10|8057.42|8057.42|8057.42|8057.42|8057.42|8057.42|8056.29|8056.29|0
1654068800000|2022-06-01 07:33:20|8054.88|8054.88|8051.32|8051.32|8054.88|8054.88|8051.32|8051.32|0
1654068810000|2022-06-01 07:33:30|8051.33|8051.33|8053.06|8053.06|8053.11|8053.11|8051.33|8051.33|0
1654068820000|2022-06-01 07:33:40|8053.35|8053.35|8056.73|8056.73|8057.3|8057.3|8053.35|8053.35|0
1654068830000|2022-06-01 07:33:50|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|8055.32|8055.32|0
1654068840000|2022-06-01 07:34:00|8055.29|8055.29|8055.41|8055.41|8055.41|8055.41|8055.29|8055.29|0
1654068850000|2022-06-01 07:34:10|8055.69|8055.69|8055.69|8055.69|8055.69|8055.69|8055.69|8055.69|0
1654068860000|2022-06-01 07:34:20|8056.82|8056.82|8056.82|8056.82|8056.82|8056.82|8056.82|8056.82|0
1654068870000|2022-06-01 07:34:30|8058.81|8058.81|8058.82|8058.82|8058.82|8058.82|8058.81|8058.81|0
1654068880000|2022-06-01 07:34:40|8059.39|8059.39|8056.89|8056.89|8059.46|8059.46|8055.79|8055.79|0
1654068890000|2022-06-01 07:34:50|8055.76|8055.76|8055.76|8055.76|8055.76|8055.76|8055.76|8055.76|0
1654068900000|2022-06-01 07:35:00|8056.04|8056.04|8056.04|8056.04|8057.17|8057.17|8056.04|8056.04|0
1654068910000|2022-06-01 07:35:10|8054.91|8054.91|8050.11|8050.11|8054.91|8054.91|8050.11|8050.11|0
1654068920000|2022-06-01 07:35:20|8049.26|8049.26|8047.44|8047.44|8049.26|8049.26|8046.03|8046.03|0
1654068930000|2022-06-01 07:35:30|8048.57|8048.57|8048.29|8048.29|8048.57|8048.57|8048.29|8048.29|0
1654068940000|2022-06-01 07:35:40|8047.72|8047.72|8046.25|8046.25|8047.72|8047.72|8046.25|8046.25|0
1654068950000|2022-06-01 07:35:50|8047.09|8047.09|8043.42|8043.42|8047.09|8047.09|8043.42|8043.42|0
1654068960000|2022-06-01 07:36:00|8043.7|8043.7|8044.11|8044.11|8044.11|8044.11|8043.54|8043.54|0
1654068970000|2022-06-01 07:36:10|8046.37|8046.37|8049.19|8049.19|8049.19|8049.19|8046.37|8046.37|0
1654068980000|2022-06-01 07:36:20|8048.91|8048.91|8039.84|8039.84|8048.91|8048.91|8039.84|8039.84|0
1654068990000|2022-06-01 07:36:30|8039.56|8039.56|8036.97|8036.97|8039.59|8039.59|8036.97|8036.97|0
1654069000000|2022-06-01 07:36:40|8033.26|8033.26|8033.79|8033.79|8033.79|8033.79|8029.86|8029.86|0
1654069010000|2022-06-01 07:36:50|8034.92|8034.92|8040.01|8040.01|8040.01|8040.01|8034.92|8034.92|0
1654069020000|2022-06-01 07:37:00|8040.29|8040.29|8037.65|8037.65|8040.29|8040.29|8036.8|8036.8|0
1654069030000|2022-06-01 07:37:10|8038.78|8038.78|8040.19|8040.19|8040.19|8040.19|8038.78|8038.78|0
1654069050000|2022-06-01 07:37:30|8039.06|8039.06|8040.85|8040.85|8040.85|8040.85|8039.06|8039.06|0
1654069060000|2022-06-01 07:37:40|8040.83|8040.83|8040.71|8040.71|8040.83|8040.83|8040.71|8040.71|0
1654069070000|2022-06-01 07:37:50|8041.84|8041.84|8043.25|8043.25|8043.25|8043.25|8041.84|8041.84|0
1654069080000|2022-06-01 07:38:00|8043.27|8043.27|8044.3|8044.3|8044.4|8044.4|8043.27|8043.27|0
1654069090000|2022-06-01 07:38:10|8044.02|8044.02|8042.89|8042.89|8044.02|8044.02|8041.76|8041.76|0
1654069100000|2022-06-01 07:38:20|8042.6|8042.6|8044.6|8044.6|8044.6|8044.6|8042.6|8042.6|0
1654069110000|2022-06-01 07:38:30|8045.45|8045.45|8043.64|8043.64|8046.58|8046.58|8043.64|8043.64|0
1654069120000|2022-06-01 07:38:40|8043.07|8043.07|8040.94|8040.94|8043.07|8043.07|8040.94|8040.94|0
1654069130000|2022-06-01 07:38:50|8040.9|8040.9|8040.92|8040.92|8040.92|8040.92|8040.9|8040.9|0
1654069140000|2022-06-01 07:39:00|8040.63|8040.63|8041.66|8041.66|8041.66|8041.66|8040.53|8040.53|0
1654069160000|2022-06-01 07:39:20|8039.97|8039.97|8039.4|8039.4|8039.97|8039.97|8039.4|8039.4|0
1654069170000|2022-06-01 07:39:30|8038.27|8038.27|8037.99|8037.99|8038.27|8038.27|8036.01|8036.01|0
1654069180000|2022-06-01 07:39:40|8037.42|8037.42|8034.6|8034.6|8037.42|8037.42|8034.6|8034.6|0
1654069190000|2022-06-01 07:39:50|8034.31|8034.31|8033.69|8033.69|8034.88|8034.88|8032.52|8032.52|0
1654069200000|2022-06-01 07:40:00|8033.41|8033.41|8033.28|8033.28|8033.41|8033.41|8032.28|8032.28|0
1654069210000|2022-06-01 07:40:10|8033.3|8033.3|8036.92|8036.92|8036.92|8036.92|8033.25|8033.25|0
1654069220000|2022-06-01 07:40:20|8036.94|8036.94|8042.33|8042.33|8042.33|8042.33|8036.94|8036.94|0
1654069230000|2022-06-01 07:40:30|8042.32|8042.32|8045.95|8045.95|8047.08|8047.08|8042.32|8042.32|0
1654069240000|2022-06-01 07:40:40|8044.82|8044.82|8044.3|8044.3|8044.92|8044.92|8044.3|8044.3|0
1654069250000|2022-06-01 07:40:50|8045.71|8045.71|8047.41|8047.41|8048.54|8048.54|8045.71|8045.71|0
1654069260000|2022-06-01 07:41:00|8047.97|8047.97|8051.89|8051.89|8051.89|8051.89|8047.95|8047.95|0
1654069270000|2022-06-01 07:41:10|8053.02|8053.02|8055.41|8055.41|8055.41|8055.41|8051.91|8051.91|0
1654069280000|2022-06-01 07:41:20|8054.28|8054.28|8052.4|8052.4|8054.28|8054.28|8052.36|8052.36|0
1654069290000|2022-06-01 07:41:30|8052.12|8052.12|8048.42|8048.42|8052.12|8052.12|8048.42|8048.42|0
1654069300000|2022-06-01 07:41:40|8048.41|8048.41|8048.15|8048.15|8048.41|8048.41|8048.13|8048.13|0
1654069310000|2022-06-01 07:41:50|8050.41|8050.41|8051.48|8051.48|8051.48|8051.48|8050.35|8050.35|0
1654069320000|2022-06-01 07:42:00|8052.61|8052.61|8050.81|8050.81|8053.39|8053.39|8050.81|8050.81|0
1654069330000|2022-06-01 07:42:10|8050.24|8050.24|8044.8|8044.8|8051.66|8051.66|8044.8|8044.8|0
1654069340000|2022-06-01 07:42:20|8043.67|8043.67|8041.35|8041.35|8043.67|8043.67|8041.06|8041.06|0
1654069350000|2022-06-01 07:42:30|8044.73|8044.73|8044.43|8044.43|8045.06|8045.06|8042.73|8042.73|0
1654069360000|2022-06-01 07:42:40|8046.68|8046.68|8042.45|8042.45|8046.68|8046.68|8042.45|8042.45|0
1654069370000|2022-06-01 07:42:50|8041.32|8041.32|8042.68|8042.68|8042.99|8042.99|8041.32|8041.32|0
1654069380000|2022-06-01 07:43:00|8040.98|8040.98|8039.57|8039.57|8040.98|8040.98|8039.57|8039.57|0
1654069390000|2022-06-01 07:43:10|8040.42|8040.42|8037.24|8037.24|8040.7|8040.7|8037.24|8037.24|0
1654069400000|2022-06-01 07:43:20|8037.52|8037.52|8042.32|8042.32|8042.32|8042.32|8037.52|8037.52|0
1654069410000|2022-06-01 07:43:30|8042.6|8042.6|8042.32|8042.32|8042.6|8042.6|8042.32|8042.32|0
1654069420000|2022-06-01 07:43:40|8040.91|8040.91|8040.91|8040.91|8040.91|8040.91|8040.91|8040.91|0
1654069440000|2022-06-01 07:44:00|8042.03|8042.03|8042.06|8042.06|8043.19|8043.19|8042.03|8042.03|0
1654069450000|2022-06-01 07:44:10|8042.34|8042.34|8044.6|8044.6|8044.6|8044.6|8042.34|8042.34|0
1654069460000|2022-06-01 07:44:20|8044.61|8044.61|8041.33|8041.33|8044.61|8044.61|8041.23|8041.23|0
1654069470000|2022-06-01 07:44:30|8041.62|8041.62|8042.73|8042.73|8042.73|8042.73|8041.52|8041.52|0
1654069480000|2022-06-01 07:44:40|8042.63|8042.63|8042.66|8042.66|8042.66|8042.66|8042.62|8042.62|0
1654069500000|2022-06-01 07:45:00|8041.53|8041.53|8043.22|8043.22|8044.35|8044.35|8041.53|8041.53|0
1654069510000|2022-06-01 07:45:10|8041.53|8041.53|8036.58|8036.58|8041.53|8041.53|8036.58|8036.58|0
1654069520000|2022-06-01 07:45:20|8034.32|8034.32|8032.27|8032.27|8034.32|8034.32|8032.27|8032.27|0
1654069530000|2022-06-01 07:45:30|8030.02|8030.02|8028.87|8028.87|8030.02|8030.02|8026.74|8026.74|0
1654069540000|2022-06-01 07:45:40|8028.91|8028.91|8028.45|8028.45|8028.91|8028.91|8028.06|8028.06|0
1654069550000|2022-06-01 07:45:50|8029.58|8029.58|8031.62|8031.62|8031.62|8031.62|8029.58|8029.58|0
1654069560000|2022-06-01 07:46:00|8032.75|8032.75|8034.25|8034.25|8034.25|8034.25|8032.75|8032.75|0
1654069570000|2022-06-01 07:46:10|8034.54|8034.54|8030.02|8030.02|8034.54|8034.54|8030.02|8030.02|0
1654069580000|2022-06-01 07:46:20|8029.73|8029.73|8029.17|8029.17|8029.73|8029.73|8029.17|8029.17|0
1654069590000|2022-06-01 07:46:30|8027.76|8027.76|8029.45|8029.45|8029.45|8029.45|8027.76|8027.76|0
1654069600000|2022-06-01 07:46:40|8029.49|8029.49|8031.19|8031.19|8031.19|8031.19|8029.49|8029.49|0
1654069610000|2022-06-01 07:46:50|8032.32|8032.32|8032.43|8032.43|8032.43|8032.43|8031.19|8031.19|0
1654069620000|2022-06-01 07:47:00|8032.71|8032.71|8034|8034|8034.04|8034.04|8032.71|8032.71|0
1654069630000|2022-06-01 07:47:10|8035.12|8035.12|8035.19|8035.19|8036.32|8036.32|8035.08|8035.08|0
1654069640000|2022-06-01 07:47:20|8035.09|8035.09|8037.07|8037.07|8037.07|8037.07|8035.09|8035.09|0
1654069650000|2022-06-01 07:47:30|8035.94|8035.94|8035.09|8035.09|8035.94|8035.94|8035.09|8035.09|0
1654069670000|2022-06-01 07:47:50|8032.27|8032.27|8030.57|8030.57|8032.27|8032.27|8030.57|8030.57|0
1654069680000|2022-06-01 07:48:00|8030.54|8030.54|8031.61|8031.61|8031.68|8031.68|8030.54|8030.54|0
1654069690000|2022-06-01 07:48:10|8030.48|8030.48|8029.11|8029.11|8030.48|8030.48|8029.1|8029.1|0
1654069700000|2022-06-01 07:48:20|8029.39|8029.39|8029.91|8029.91|8029.96|8029.96|8029.39|8029.39|0
1654069710000|2022-06-01 07:48:30|8030.12|8030.12|8031.44|8031.44|8031.44|8031.44|8030.03|8030.03|0
1654069720000|2022-06-01 07:48:40|8032.57|8032.57|8030.88|8030.88|8033.14|8033.14|8030.88|8030.88|0
1654069730000|2022-06-01 07:48:50|8032.01|8032.01|8032.01|8032.01|8032.01|8032.01|8031.72|8031.72|0
1654069740000|2022-06-01 07:49:00|8033.14|8033.14|8036.18|8036.18|8036.28|8036.28|8033.14|8033.14|0
1654069750000|2022-06-01 07:49:10|8036.17|8036.17|8035.04|8035.04|8036.17|8036.17|8035.04|8035.04|0
1654069760000|2022-06-01 07:49:20|8035.08|8035.08|8035.65|8035.65|8035.65|8035.65|8034.52|8034.52|0
1654069770000|2022-06-01 07:49:30|8036.22|8036.22|8036.22|8036.22|8036.22|8036.22|8036.22|8036.22|0
1654069780000|2022-06-01 07:49:40|8036.29|8036.29|8035.19|8035.19|8036.32|8036.32|8035.19|8035.19|0
1654069790000|2022-06-01 07:49:50|8035.27|8035.27|8035.27|8035.27|8035.27|8035.27|8035.27|8035.27|0
1654069800000|2022-06-01 07:50:00|8036.4|8036.4|8038.62|8038.62|8038.66|8038.66|8036.4|8036.4|0
1654069810000|2022-06-01 07:50:10|8037.49|8037.49|8037.51|8037.51|8037.51|8037.51|8037.45|8037.45|0
1654069820000|2022-06-01 07:50:20|8038.08|8038.08|8040.93|8040.93|8040.93|8040.93|8038.08|8038.08|0
1654069830000|2022-06-01 07:50:30|8039.8|8039.8|8038.67|8038.67|8039.8|8039.8|8038.39|8038.39|0
1654069850000|2022-06-01 07:50:50|8039.81|8039.81|8039.85|8039.85|8039.86|8039.86|8039.81|8039.81|0
1654069860000|2022-06-01 07:51:00|8040.98|8040.98|8039.85|8039.85|8040.98|8040.98|8039.85|8039.85|0
1654069870000|2022-06-01 07:51:10|8040.98|8040.98|8039.85|8039.85|8040.98|8040.98|8039.85|8039.85|0
1654069880000|2022-06-01 07:51:20|8040.14|8040.14|8039.57|8039.57|8040.14|8040.14|8038.44|8038.44|0
1654069890000|2022-06-01 07:51:30|8038.44|8038.44|8039.01|8039.01|8039.01|8039.01|8038.44|8038.44|0
1654069900000|2022-06-01 07:51:40|8038.94|8038.94|8039.22|8039.22|8039.22|8039.22|8038.94|8038.94|0
1654069910000|2022-06-01 07:51:50|8040.35|8040.35|8040.35|8040.35|8040.35|8040.35|8040.35|8040.35|0
1654069920000|2022-06-01 07:52:00|8040.64|8040.64|8039.22|8039.22|8040.64|8040.64|8039.22|8039.22|0
1654069930000|2022-06-01 07:52:10|8038.09|8038.09|8038.09|8038.09|8038.09|8038.09|8038.09|8038.09|0
1654069940000|2022-06-01 07:52:20|8039.51|8039.51|8037.81|8037.81|8039.79|8039.79|8037.81|8037.81|0
1654069950000|2022-06-01 07:52:30|8038.94|8038.94|8038.93|8038.93|8038.94|8038.94|8038.93|8038.93|0
1654069960000|2022-06-01 07:52:40|8038.64|8038.64|8038.93|8038.93|8038.93|8038.93|8038.64|8038.64|0
1654069970000|2022-06-01 07:52:50|8041.18|8041.18|8041.18|8041.18|8041.18|8041.18|8041.18|8041.18|0
1654069980000|2022-06-01 07:53:00|8040.06|8040.06|8037.51|8037.51|8040.06|8040.06|8035.54|8035.54|0
1654069990000|2022-06-01 07:53:10|8037.55|8037.55|8037.55|8037.55|8037.55|8037.55|8037.55|8037.55|0
1654070000000|2022-06-01 07:53:20|8037.27|8037.27|8037.27|8037.27|8037.27|8037.27|8037.27|8037.27|0
1654070010000|2022-06-01 07:53:30|8035.01|8035.01|8034.17|8034.17|8035.01|8035.01|8033.32|8033.32|0
1654070020000|2022-06-01 07:53:40|8034.22|8034.22|8035.61|8035.61|8035.63|8035.63|8034.22|8034.22|0
1654070030000|2022-06-01 07:53:50|8035.89|8035.89|8037.58|8037.58|8037.58|8037.58|8035.89|8035.89|0
1654070040000|2022-06-01 07:54:00|8037.61|8037.61|8036.19|8036.19|8037.61|8037.61|8036.19|8036.19|0
1654070050000|2022-06-01 07:54:10|8035.62|8035.62|8033.23|8033.23|8035.62|8035.62|8033.23|8033.23|0
1654070060000|2022-06-01 07:54:20|8033.25|8033.25|8034.37|8034.37|8034.37|8034.37|8033.25|8033.25|0
1654070070000|2022-06-01 07:54:30|8035.5|8035.5|8037.19|8037.19|8037.19|8037.19|8034.37|8034.37|0
1654070080000|2022-06-01 07:54:40|8036.07|8036.07|8036.07|8036.07|8036.07|8036.07|8036.07|8036.07|0
1654070090000|2022-06-01 07:54:50|8036.09|8036.09|8036.09|8036.09|8036.09|8036.09|8036.09|8036.09|0
1654070100000|2022-06-01 07:55:00|8036.37|8036.37|8038.1|8038.1|8038.1|8038.1|8036.37|8036.37|0
1654070110000|2022-06-01 07:55:10|8039.23|8039.23|8039.29|8039.29|8039.8|8039.8|8038.67|8038.67|0
1654070130000|2022-06-01 07:55:30|8039.28|8039.28|8044.44|8044.44|8045.5|8045.5|8039.28|8039.28|0
1654070140000|2022-06-01 07:55:40|8044.45|8044.45|8043.32|8043.32|8044.45|8044.45|8043.32|8043.32|0
1654070150000|2022-06-01 07:55:50|8043.29|8043.29|8042.43|8042.43|8043.29|8043.29|8042.43|8042.43|0
1654070160000|2022-06-01 07:56:00|8042.41|8042.41|8042.36|8042.36|8042.5|8042.5|8042.36|8042.36|0
1654070170000|2022-06-01 07:56:10|8042.08|8042.08|8039.26|8039.26|8042.08|8042.08|8039.26|8039.26|0
1654070180000|2022-06-01 07:56:20|8039.29|8039.29|8037.31|8037.31|8039.29|8039.29|8037.31|8037.31|0
1654070200000|2022-06-01 07:56:40|8037.59|8037.59|8039.29|8039.29|8039.29|8039.29|8037.59|8037.59|0
1654070210000|2022-06-01 07:56:50|8039.36|8039.36|8039.41|8039.41|8039.41|8039.41|8039.33|8039.33|0
1654070220000|2022-06-01 07:57:00|8039.7|8039.7|8040.26|8040.26|8041.39|8041.39|8039.7|8039.7|0
1654070230000|2022-06-01 07:57:10|8039.05|8039.05|8038.2|8038.2|8039.05|8039.05|8038.2|8038.2|0
1654070240000|2022-06-01 07:57:20|8038.26|8038.26|8040.52|8040.52|8040.52|8040.52|8038.26|8038.26|0
1654070250000|2022-06-01 07:57:30|8040.24|8040.24|8039.19|8039.19|8040.31|8040.31|8039.19|8039.19|0
1654070260000|2022-06-01 07:57:40|8040.31|8040.31|8041.45|8041.45|8041.45|8041.45|8040.31|8040.31|0
1654070280000|2022-06-01 07:58:00|8041.44|8041.44|8041.46|8041.46|8041.46|8041.46|8041.44|8041.44|0
1654070290000|2022-06-01 07:58:10|8041.75|8041.75|8040.62|8040.62|8041.75|8041.75|8040.62|8040.62|0
1654070300000|2022-06-01 07:58:20|8040.64|8040.64|8042.91|8042.91|8042.91|8042.91|8040.64|8040.64|0
1654070310000|2022-06-01 07:58:30|8043.48|8043.48|8042.35|8042.35|8043.48|8043.48|8042.35|8042.35|0
1654070320000|2022-06-01 07:58:40|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|0
1654070340000|2022-06-01 07:59:00|8042.35|8042.35|8040.1|8040.1|8042.64|8042.64|8040.1|8040.1|0
1654070350000|2022-06-01 07:59:10|8042.35|8042.35|8043.56|8043.56|8043.56|8043.56|8042.35|8042.35|0
1654070360000|2022-06-01 07:59:20|8043.57|8043.57|8041.34|8041.34|8043.57|8043.57|8041.32|8041.32|0
1654070370000|2022-06-01 07:59:30|8041.28|8041.28|8041.28|8041.28|8041.28|8041.28|8041.28|8041.28|0
1654070380000|2022-06-01 07:59:40|8040.99|8040.99|8040.77|8040.77|8040.99|8040.99|8040.71|8040.71|0
1654070390000|2022-06-01 07:59:50|8041.9|8041.9|8040.81|8040.81|8041.94|8041.94|8040.81|8040.81|0
1654070400000|2022-06-01 08:00:00|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|0
1654070410000|2022-06-01 08:00:10|8040.82|8040.82|8041.67|8041.67|8041.67|8041.67|8040.82|8040.82|0
1654070450000|2022-06-01 08:00:50|8041.71|8041.71|8041.71|8041.71|8041.71|8041.71|8041.71|8041.71|0
1654070460000|2022-06-01 08:01:00|8041.43|8041.43|8043.68|8043.68|8043.68|8043.68|8041.43|8041.43|0
1654070470000|2022-06-01 08:01:10|8043.4|8043.4|8042.83|8042.83|8043.4|8043.4|8042.83|8042.83|0
1654070480000|2022-06-01 08:01:20|8042.27|8042.27|8041.14|8041.14|8042.27|8042.27|8041.14|8041.14|0
1654070490000|2022-06-01 08:01:30|8040.01|8040.01|8034.32|8034.32|8040.01|8040.01|8034.32|8034.32|0
1654070500000|2022-06-01 08:01:40|8033.19|8033.19|8033.19|8033.19|8033.19|8033.19|8033.19|8033.19|0
1654070510000|2022-06-01 08:01:50|8033.14|8033.14|8034.26|8034.26|8034.26|8034.26|8033.14|8033.14|0
1654070520000|2022-06-01 08:02:00|8035.96|8035.96|8037.4|8037.4|8037.4|8037.4|8035.96|8035.96|0
1654070540000|2022-06-01 08:02:20|8037.38|8037.38|8038.84|8038.84|8038.84|8038.84|8037.38|8037.38|0
1654070550000|2022-06-01 08:02:30|8039.69|8039.69|8039.69|8039.69|8039.69|8039.69|8039.69|8039.69|0
1654070560000|2022-06-01 08:02:40|8039.71|8039.71|8039.12|8039.12|8039.71|8039.71|8038.84|8038.84|0
1654070570000|2022-06-01 08:02:50|8039.4|8039.4|8037.71|8037.71|8039.4|8039.4|8037.71|8037.71|0
1654070580000|2022-06-01 08:03:00|8036.58|8036.58|8034.97|8034.97|8036.58|8036.58|8033.8|8033.8|0
1654070590000|2022-06-01 08:03:10|8036.1|8036.1|8036.1|8036.1|8036.1|8036.1|8036.1|8036.1|0
1654070600000|2022-06-01 08:03:20|8037.8|8037.8|8037.8|8037.8|8037.8|8037.8|8037.8|8037.8|0
1654070610000|2022-06-01 08:03:30|8035.54|8035.54|8033.48|8033.48|8035.54|8035.54|8033.48|8033.48|0
1654070620000|2022-06-01 08:03:40|8031.22|8031.22|8032.92|8032.92|8032.92|8032.92|8031.22|8031.22|0
1654070630000|2022-06-01 08:03:50|8033.2|8033.2|8033.67|8033.67|8033.69|8033.69|8033.1|8033.1|0
1654070640000|2022-06-01 08:04:00|8034.8|8034.8|8034.24|8034.24|8036.78|8036.78|8034.24|8034.24|0
1654070650000|2022-06-01 08:04:10|8033.1|8033.1|8033.1|8033.1|8033.1|8033.1|8033.1|8033.1|0
1654070660000|2022-06-01 08:04:20|8032.82|8032.82|8032.22|8032.22|8032.82|8032.82|8032.22|8032.22|0
1654070670000|2022-06-01 08:04:30|8029.96|8029.96|8029.96|8029.96|8029.96|8029.96|8029.96|8029.96|0
1654070680000|2022-06-01 08:04:40|8029.85|8029.85|8032.54|8032.54|8032.54|8032.54|8029.85|8029.85|0
1654070690000|2022-06-01 08:04:50|8032.6|8032.6|8033.07|8033.07|8033.17|8033.17|8032.52|8032.52|0
1654070700000|2022-06-01 08:05:00|8033.05|8033.05|8032.21|8032.21|8033.05|8033.05|8031.36|8031.36|0
1654070710000|2022-06-01 08:05:10|8032.19|8032.19|8032.36|8032.36|8032.4|8032.4|8032.19|8032.19|0
1654070720000|2022-06-01 08:05:20|8031.23|8031.23|8033.49|8033.49|8033.49|8033.49|8031.23|8031.23|0
1654070730000|2022-06-01 08:05:30|8034.62|8034.62|8034.91|8034.91|8034.91|8034.91|8034.62|8034.62|0
1654070740000|2022-06-01 08:05:40|8033.78|8033.78|8027.72|8027.72|8033.78|8033.78|8027.72|8027.72|0
1654070750000|2022-06-01 08:05:50|8027.15|8027.15|8022.56|8022.56|8027.15|8027.15|8022.26|8022.26|0
1654070760000|2022-06-01 08:06:00|8022.58|8022.58|8022.01|8022.01|8024.27|8024.27|8020.32|8020.32|0
1654070770000|2022-06-01 08:06:10|8021.73|8021.73|8020.57|8020.57|8021.73|8021.73|8020.48|8020.48|0
1654070780000|2022-06-01 08:06:20|8018.87|8018.87|8019.47|8019.47|8019.47|8019.47|8018.87|8018.87|0
1654070790000|2022-06-01 08:06:30|8020.6|8020.6|8019.77|8019.77|8020.6|8020.6|8019.75|8019.75|0
1654070800000|2022-06-01 08:06:40|8020.34|8020.34|8022.84|8022.84|8022.88|8022.88|8020.34|8020.34|0
1654070810000|2022-06-01 08:06:50|8022.82|8022.82|8022.64|8022.64|8023.1|8023.1|8021.51|8021.51|0
1654070820000|2022-06-01 08:07:00|8021.51|8021.51|8022.6|8022.6|8022.62|8022.62|8021.49|8021.49|0
1654070830000|2022-06-01 08:07:10|8022.67|8022.67|8023.52|8023.52|8023.52|8023.52|8022.39|8022.39|0
1654070840000|2022-06-01 08:07:20|8022.39|8022.39|8022.37|8022.37|8022.39|8022.39|8022.37|8022.37|0
1654070850000|2022-06-01 08:07:30|8023.5|8023.5|8023.8|8023.8|8023.8|8023.8|8023.5|8023.5|0
1654070860000|2022-06-01 08:07:40|8023.82|8023.82|8023.78|8023.78|8023.86|8023.86|8023.78|8023.78|0
1654070870000|2022-06-01 08:07:50|8023.21|8023.21|8022.37|8022.37|8023.21|8023.21|8021.8|8021.8|0
1654070880000|2022-06-01 08:08:00|8023.5|8023.5|8025.11|8025.11|8025.11|8025.11|8023.42|8023.42|0
1654070890000|2022-06-01 08:08:10|8025.17|8025.17|8024.58|8024.58|8025.17|8025.17|8024.58|8024.58|0
1654070900000|2022-06-01 08:08:20|8023.46|8023.46|8024.58|8024.58|8024.58|8024.58|8023.46|8023.46|0
1654070910000|2022-06-01 08:08:30|8024.54|8024.54|8025|8025|8025|8025|8024.54|8024.54|0
1654070920000|2022-06-01 08:08:40|8024.96|8024.96|8024.99|8024.99|8025.04|8025.04|8024.96|8024.96|0
1654070940000|2022-06-01 08:09:00|8024.96|8024.96|8023.83|8023.83|8024.96|8024.96|8023.83|8023.83|0
1654070950000|2022-06-01 08:09:10|8023.81|8023.81|8022.68|8022.68|8023.81|8023.81|8022.68|8022.68|0
1654070960000|2022-06-01 08:09:20|8023.81|8023.81|8024.37|8024.37|8024.37|8024.37|8023.81|8023.81|0
1654070970000|2022-06-01 08:09:30|8024.48|8024.48|8024.76|8024.76|8024.87|8024.87|8024.2|8024.2|0
1654070980000|2022-06-01 08:09:40|8025.33|8025.33|8032.43|8032.43|8032.46|8032.46|8025.33|8025.33|0
1654070990000|2022-06-01 08:09:50|8033.56|8033.56|8033.56|8033.56|8033.56|8033.56|8033.56|8033.56|0
1654071000000|2022-06-01 08:10:00|8034.13|8034.13|8035.54|8035.54|8035.54|8035.54|8034.13|8034.13|0
1654071010000|2022-06-01 08:10:10|8034.98|8034.98|8034.96|8034.96|8034.98|8034.98|8034.96|8034.96|0
1654071020000|2022-06-01 08:10:20|8033.83|8033.83|8034.96|8034.96|8034.96|8034.96|8033.83|8033.83|0
1654071030000|2022-06-01 08:10:30|8035.04|8035.04|8037.08|8037.08|8037.08|8037.08|8035.04|8035.04|0
1654071040000|2022-06-01 08:10:40|8037.16|8037.16|8035.75|8035.75|8037.16|8037.16|8035.75|8035.75|0
1654071050000|2022-06-01 08:10:50|8034.62|8034.62|8033.49|8033.49|8034.62|8034.62|8033.49|8033.49|0
1654071060000|2022-06-01 08:11:00|8034.62|8034.62|8035.76|8035.76|8035.76|8035.76|8034.62|8034.62|0
1654071080000|2022-06-01 08:11:20|8035.83|8035.83|8035.77|8035.77|8035.83|8035.83|8035.77|8035.77|0
1654071090000|2022-06-01 08:11:30|8036.9|8036.9|8035.77|8035.77|8036.9|8036.9|8033.51|8033.51|0
1654071100000|2022-06-01 08:11:40|8035.84|8035.84|8036.13|8036.13|8036.13|8036.13|8035.84|8035.84|0
1654071110000|2022-06-01 08:11:50|8037.25|8037.25|8036.93|8036.93|8037.25|8037.25|8036.93|8036.93|0
1654071120000|2022-06-01 08:12:00|8037.05|8037.05|8038.18|8038.18|8038.18|8038.18|8037.05|8037.05|0
1654071130000|2022-06-01 08:12:10|8039.31|8039.31|8037.33|8037.33|8039.31|8039.31|8037.33|8037.33|0
1654071140000|2022-06-01 08:12:20|8037.61|8037.61|8035.73|8035.73|8037.71|8037.71|8035.73|8035.73|0
1654071150000|2022-06-01 08:12:30|8035.76|8035.76|8035.68|8035.68|8035.76|8035.76|8035.68|8035.68|0
1654071160000|2022-06-01 08:12:40|8035.66|8035.66|8038.22|8038.22|8038.22|8038.22|8035.64|8035.64|0
1654071170000|2022-06-01 08:12:50|8038.16|8038.16|8038.2|8038.2|8038.2|8038.2|8038.14|8038.14|0
1654071180000|2022-06-01 08:13:00|8038.26|8038.26|8034.61|8034.61|8038.26|8038.26|8034.61|8034.61|0
1654071190000|2022-06-01 08:13:10|8033.76|8033.76|8032.79|8032.79|8033.98|8033.98|8032.79|8032.79|0
1654071200000|2022-06-01 08:13:20|8032.83|8032.83|8031.98|8031.98|8032.83|8032.83|8031.98|8031.98|0
1654071210000|2022-06-01 08:13:30|8032.02|8032.02|8029.22|8029.22|8032.02|8032.02|8029.2|8029.2|0
1654071220000|2022-06-01 08:13:40|8028.09|8028.09|8028.09|8028.09|8028.09|8028.09|8028.09|8028.09|0
1654071230000|2022-06-01 08:13:50|8028.05|8028.05|8028.05|8028.05|8028.05|8028.05|8028.05|8028.05|0
1654071240000|2022-06-01 08:14:00|8029.18|8029.18|8028.3|8028.3|8029.18|8029.18|8028.05|8028.05|0
1654071250000|2022-06-01 08:14:10|8027.45|8027.45|8026.53|8026.53|8027.45|8027.45|8025.12|8025.12|0
1654071260000|2022-06-01 08:14:20|8027.66|8027.66|8027.56|8027.56|8027.66|8027.66|8027.56|8027.56|0
1654071270000|2022-06-01 08:14:30|8026.43|8026.43|8026.43|8026.43|8026.43|8026.43|8026.43|8026.43|0
1654071280000|2022-06-01 08:14:40|8026.15|8026.15|8026.15|8026.15|8026.15|8026.15|8026.15|8026.15|0
1654071290000|2022-06-01 08:14:50|8026.09|8026.09|8026.07|8026.07|8026.15|8026.15|8026.07|8026.07|0
1654071300000|2022-06-01 08:15:00|8027.2|8027.2|8027.2|8027.2|8027.2|8027.2|8027.2|8027.2|0
1654071310000|2022-06-01 08:15:10|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|8028.33|8028.33|0
1654071320000|2022-06-01 08:15:20|8030.03|8030.03|8031.16|8031.16|8031.16|8031.16|8030.03|8030.03|0
1654071330000|2022-06-01 08:15:30|8032.29|8032.29|8032.29|8032.29|8032.29|8032.29|8032.29|8032.29|0
1654071340000|2022-06-01 08:15:40|8031.16|8031.16|8031.16|8031.16|8031.16|8031.16|8031.16|8031.16|0
1654071350000|2022-06-01 08:15:50|8032.85|8032.85|8035.54|8035.54|8035.58|8035.58|8032.85|8032.85|0
1654071360000|2022-06-01 08:16:00|8036.67|8036.67|8038.56|8038.56|8038.64|8038.64|8036.67|8036.67|0
1654071370000|2022-06-01 08:16:10|8039.69|8039.69|8037.39|8037.39|8039.71|8039.71|8037.36|8037.36|0
1654071380000|2022-06-01 08:16:20|8037.44|8037.44|8038.29|8038.29|8038.29|8038.29|8037.39|8037.39|0
1654071390000|2022-06-01 08:16:30|8038.23|8038.23|8038.23|8038.23|8038.23|8038.23|8038.23|8038.23|0
1654071400000|2022-06-01 08:16:40|8038.19|8038.19|8038.23|8038.23|8038.23|8038.23|8038.19|8038.19|0
1654071410000|2022-06-01 08:16:50|8038.2|8038.2|8038.12|8038.12|8038.2|8038.2|8038.12|8038.12|0
1654071420000|2022-06-01 08:17:00|8039.25|8039.25|8037.55|8037.55|8039.25|8039.25|8037.55|8037.55|0
1654071430000|2022-06-01 08:17:10|8037.57|8037.57|8038.3|8038.3|8038.36|8038.36|8037.57|8037.57|0
1654071440000|2022-06-01 08:17:20|8041.68|8041.68|8041.68|8041.68|8041.68|8041.68|8041.68|8041.68|0
1654071460000|2022-06-01 08:17:40|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|0
1654071470000|2022-06-01 08:17:50|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|8043.38|0
1654071480000|2022-06-01 08:18:00|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|8042.25|0
1654071490000|2022-06-01 08:18:10|8043.38|8043.38|8042.25|8042.25|8044.51|8044.51|8042.25|8042.25|0
1654071520000|2022-06-01 08:18:40|8042.22|8042.22|8043.64|8043.64|8043.64|8043.64|8042.22|8042.22|0
1654071530000|2022-06-01 08:18:50|8043.61|8043.61|8043.58|8043.58|8043.64|8043.64|8043.58|8043.58|0
1654071540000|2022-06-01 08:19:00|8043.56|8043.56|8043.5|8043.5|8043.56|8043.56|8043.48|8043.48|0
1654071550000|2022-06-01 08:19:10|8044.63|8044.63|8043.5|8043.5|8044.63|8044.63|8043.5|8043.5|0
1654071560000|2022-06-01 08:19:20|8043.44|8043.44|8043.87|8043.87|8043.87|8043.87|8043.44|8043.44|0
1654071570000|2022-06-01 08:19:30|8044.43|8044.43|8046.69|8046.69|8046.69|8046.69|8044.43|8044.43|0
1654071580000|2022-06-01 08:19:40|8046.66|8046.66|8047.23|8047.23|8047.23|8047.23|8046.66|8046.66|0
1654071590000|2022-06-01 08:19:50|8047.51|8047.51|8047.51|8047.51|8047.51|8047.51|8047.51|8047.51|0
1654071600000|2022-06-01 08:20:00|8047.8|8047.8|8048.92|8048.92|8048.92|8048.92|8047.8|8047.8|0
1654071610000|2022-06-01 08:20:10|8046.67|8046.67|8046.1|8046.1|8046.67|8046.67|8046.1|8046.1|0
1654071620000|2022-06-01 08:20:20|8046.95|8046.95|8047.84|8047.84|8050.13|8050.13|8046.95|8046.95|0
1654071630000|2022-06-01 08:20:30|8047.76|8047.76|8047.76|8047.76|8047.76|8047.76|8047.76|8047.76|0
1654071640000|2022-06-01 08:20:40|8047.79|8047.79|8051.17|8051.17|8051.17|8051.17|8047.79|8047.79|0
1654071650000|2022-06-01 08:20:50|8051.19|8051.19|8051.19|8051.19|8051.19|8051.19|8051.19|8051.19|0
1654071660000|2022-06-01 08:21:00|8052.04|8052.04|8052.04|8052.04|8052.04|8052.04|8052.04|8052.04|0
1654071670000|2022-06-01 08:21:10|8053.17|8053.17|8055.71|8055.71|8055.71|8055.71|8053.17|8053.17|0
1654071680000|2022-06-01 08:21:20|8055.43|8055.43|8059.36|8059.36|8059.36|8059.36|8055.37|8055.37|0
1654071690000|2022-06-01 08:21:30|8059.38|8059.38|8058.27|8058.27|8059.4|8059.4|8058.27|8058.27|0
1654071700000|2022-06-01 08:21:40|8058.25|8058.25|8058.23|8058.23|8058.25|8058.25|8058.23|8058.23|0
1654071710000|2022-06-01 08:21:50|8057.1|8057.1|8055.48|8055.48|8057.1|8057.1|8055.48|8055.48|0
1654071720000|2022-06-01 08:22:00|8054.91|8054.91|8053.79|8053.79|8054.91|8054.91|8053.79|8053.79|0
1654071730000|2022-06-01 08:22:10|8054.07|8054.07|8055.76|8055.76|8055.76|8055.76|8054.07|8054.07|0
1654071740000|2022-06-01 08:22:20|8056.05|8056.05|8055.76|8055.76|8056.05|8056.05|8055.76|8055.76|0
1654071750000|2022-06-01 08:22:30|8058.02|8058.02|8058.06|8058.06|8058.06|8058.06|8058.02|8058.02|0
1654071760000|2022-06-01 08:22:40|8058.02|8058.02|8058.91|8058.91|8058.91|8058.91|8058.02|8058.02|0
1654071770000|2022-06-01 08:22:50|8060.04|8060.04|8059.21|8059.21|8061.47|8061.47|8059.21|8059.21|0
1654071790000|2022-06-01 08:23:10|8058.93|8058.93|8060.06|8060.06|8060.06|8060.06|8058.93|8058.93|0
1654071800000|2022-06-01 08:23:20|8060.09|8060.09|8059.26|8059.26|8061.32|8061.32|8059.26|8059.26|0
1654071810000|2022-06-01 08:23:30|8058.98|8058.98|8059|8059|8059|8059|8058.98|8058.98|0
1654071820000|2022-06-01 08:23:40|8057.87|8057.87|8061.25|8061.25|8061.25|8061.25|8057.87|8057.87|0
1654071830000|2022-06-01 08:23:50|8059|8059|8060.69|8060.69|8060.69|8060.69|8059|8059|0
1654071840000|2022-06-01 08:24:00|8060.87|8060.87|8059.51|8059.51|8060.87|8060.87|8059.45|8059.45|0
1654071850000|2022-06-01 08:24:10|8059.8|8059.8|8059.8|8059.8|8060.08|8060.08|8059.8|8059.8|0
1654071870000|2022-06-01 08:24:30|8060.93|8060.93|8061.78|8061.78|8061.78|8061.78|8060.93|8060.93|0
1654071880000|2022-06-01 08:24:40|8062.9|8062.9|8061.54|8061.54|8063|8063|8061.54|8061.54|0
1654071890000|2022-06-01 08:24:50|8061.46|8061.46|8063.13|8063.13|8063.13|8063.13|8061.44|8061.44|0
1654071900000|2022-06-01 08:25:00|8064.26|8064.26|8063.94|8063.94|8065.37|8065.37|8063.94|8063.94|0
1654071910000|2022-06-01 08:25:10|8064.51|8064.51|8063.42|8063.42|8064.55|8064.55|8063.42|8063.42|0
1654071920000|2022-06-01 08:25:20|8063.7|8063.7|8060.59|8060.59|8063.7|8063.7|8060.59|8060.59|0
1654071930000|2022-06-01 08:25:30|8060.56|8060.56|8060.6|8060.6|8060.6|8060.6|8060.56|8060.56|0
1654071940000|2022-06-01 08:25:40|8060.63|8060.63|8062.88|8062.88|8062.89|8062.89|8060.63|8060.63|0
1654071950000|2022-06-01 08:25:50|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|0
1654071960000|2022-06-01 08:26:00|8062.88|8062.88|8061.75|8061.75|8062.88|8062.88|8061.75|8061.75|0
1654071970000|2022-06-01 08:26:10|8061.83|8061.83|8061.54|8061.54|8061.83|8061.83|8061.54|8061.54|0
1654071980000|2022-06-01 08:26:20|8060.41|8060.41|8059.33|8059.33|8060.46|8060.46|8059.33|8059.33|0
1654071990000|2022-06-01 08:26:30|8060.46|8060.46|8061.6|8061.6|8061.6|8061.6|8060.46|8060.46|0
1654072000000|2022-06-01 08:26:40|8061.62|8061.62|8059.4|8059.4|8061.62|8061.62|8059.4|8059.4|0
1654072010000|2022-06-01 08:26:50|8060.53|8060.53|8060.81|8060.81|8060.81|8060.81|8060.53|8060.53|0
1654072020000|2022-06-01 08:27:00|8060.75|8060.75|8060.79|8060.79|8060.79|8060.79|8060.73|8060.73|0
1654072030000|2022-06-01 08:27:10|8060.22|8060.22|8060.22|8060.22|8060.22|8060.22|8060.22|8060.22|0
1654072040000|2022-06-01 08:27:20|8059.94|8059.94|8058.81|8058.81|8059.94|8059.94|8058.81|8058.81|0
1654072050000|2022-06-01 08:27:30|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|0
1654072060000|2022-06-01 08:27:40|8058.53|8058.53|8058.25|8058.25|8058.81|8058.81|8058.25|8058.25|0
1654072070000|2022-06-01 08:27:50|8057.12|8057.12|8057.12|8057.12|8058.25|8058.25|8057.12|8057.12|0
1654072080000|2022-06-01 08:28:00|8057.14|8057.14|8057.09|8057.09|8057.14|8057.14|8057.09|8057.09|0
1654072090000|2022-06-01 08:28:10|8055.96|8055.96|8055.97|8055.97|8055.97|8055.97|8055.96|8055.96|0
1654072100000|2022-06-01 08:28:20|8057.1|8057.1|8057.14|8057.14|8057.14|8057.14|8057.1|8057.1|0
1654072110000|2022-06-01 08:28:30|8057.08|8057.08|8054.8|8054.8|8057.1|8057.1|8054.8|8054.8|0
1654072120000|2022-06-01 08:28:40|8054.77|8054.77|8054.77|8054.77|8054.77|8054.77|8054.77|8054.77|0
1654072130000|2022-06-01 08:28:50|8057.02|8057.02|8057.59|8057.59|8057.59|8057.59|8057.02|8057.02|0
1654072140000|2022-06-01 08:29:00|8059.85|8059.85|8059.83|8059.83|8059.85|8059.85|8059.81|8059.81|0
1654072170000|2022-06-01 08:29:30|8059.79|8059.79|8059.79|8059.79|8059.79|8059.79|8059.79|8059.79|0
1654072180000|2022-06-01 08:29:40|8060.64|8060.64|8059.52|8059.52|8060.64|8060.64|8059.52|8059.52|0
1654072190000|2022-06-01 08:29:50|8059.57|8059.57|8057.88|8057.88|8059.57|8059.57|8057.88|8057.88|0
1654072200000|2022-06-01 08:30:00|8057.59|8057.59|8056.08|8056.08|8057.59|8057.59|8056.06|8056.06|0
1654072210000|2022-06-01 08:30:10|8057.21|8057.21|8057.21|8057.21|8057.21|8057.21|8057.21|8057.21|0
1654072240000|2022-06-01 08:30:40|8058.34|8058.34|8057.21|8057.21|8058.34|8058.34|8057.21|8057.21|0
1654072260000|2022-06-01 08:31:00|8056.08|8056.08|8053.4|8053.4|8056.08|8056.08|8053.4|8053.4|0
1654072270000|2022-06-01 08:31:10|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|0
1654072290000|2022-06-01 08:31:30|8053.96|8053.96|8053.96|8053.96|8053.96|8053.96|8053.96|8053.96|0
1654072300000|2022-06-01 08:31:40|8053.94|8053.94|8053.94|8053.94|8053.94|8053.94|8053.94|8053.94|0
1654072310000|2022-06-01 08:31:50|8052.82|8052.82|8052.82|8052.82|8052.82|8052.82|8052.82|8052.82|0
1654072320000|2022-06-01 08:32:00|8052.72|8052.72|8052.72|8052.72|8052.72|8052.72|8052.72|8052.72|0
1654072330000|2022-06-01 08:32:10|8053|8053|8053|8053|8053|8053|8053|8053|0
1654072340000|2022-06-01 08:32:20|8052.44|8052.44|8053.56|8053.56|8053.56|8053.56|8052.44|8052.44|0
1654072350000|2022-06-01 08:32:30|8053.65|8053.65|8053.63|8053.63|8053.65|8053.65|8053.61|8053.61|0
1654072360000|2022-06-01 08:32:40|8053.59|8053.59|8056.99|8056.99|8056.99|8056.99|8053.59|8053.59|0
1654072370000|2022-06-01 08:32:50|8058.13|8058.13|8058.69|8058.69|8058.69|8058.69|8058.13|8058.13|0
1654072380000|2022-06-01 08:33:00|8058.65|8058.65|8058.65|8058.65|8058.65|8058.65|8058.65|8058.65|0
1654072390000|2022-06-01 08:33:10|8059.5|8059.5|8058.86|8058.86|8059.5|8059.5|8058.86|8058.86|0
1654072400000|2022-06-01 08:33:20|8058.82|8058.82|8059.12|8059.12|8059.12|8059.12|8058.82|8058.82|0
1654072410000|2022-06-01 08:33:30|8060.25|8060.25|8060.25|8060.25|8060.25|8060.25|8060.25|8060.25|0
1654072420000|2022-06-01 08:33:40|8060.22|8060.22|8059.09|8059.09|8060.22|8060.22|8059.09|8059.09|0
1654072430000|2022-06-01 08:33:50|8057.68|8057.68|8057.96|8057.96|8057.96|8057.96|8057.68|8057.68|0
1654072440000|2022-06-01 08:34:00|8059.09|8059.09|8060.22|8060.22|8060.22|8060.22|8059.09|8059.09|0
1654072450000|2022-06-01 08:34:10|8060.16|8060.16|8060.18|8060.18|8060.23|8060.23|8060.16|8060.16|0
1654072460000|2022-06-01 08:34:20|8060.16|8060.16|8061.19|8061.19|8061.19|8061.19|8060.06|8060.06|0
1654072470000|2022-06-01 08:34:30|8063.45|8063.45|8063.33|8063.33|8063.45|8063.45|8063.33|8063.33|0
1654072480000|2022-06-01 08:34:40|8064.18|8064.18|8064.21|8064.21|8064.21|8064.21|8064.18|8064.18|0
1654072490000|2022-06-01 08:34:50|8063.93|8063.93|8064.21|8064.21|8064.21|8064.21|8063.93|8063.93|0
1654072500000|2022-06-01 08:35:00|8065.34|8065.34|8064.15|8064.15|8065.62|8065.62|8064.15|8064.15|0
1654072510000|2022-06-01 08:35:10|8063.58|8063.58|8060.76|8060.76|8063.58|8063.58|8060.76|8060.76|0
1654072520000|2022-06-01 08:35:20|8061.89|8061.89|8061.83|8061.83|8063.02|8063.02|8061.83|8061.83|0
1654072540000|2022-06-01 08:35:40|8061.81|8061.81|8061.22|8061.22|8061.81|8061.81|8061.22|8061.22|0
1654072560000|2022-06-01 08:36:00|8061.79|8061.79|8059.47|8059.47|8061.79|8061.79|8059.47|8059.47|0
1654072570000|2022-06-01 08:36:10|8058.91|8058.91|8057.44|8057.44|8058.91|8058.91|8057.44|8057.44|0
1654072580000|2022-06-01 08:36:20|8057.43|8057.43|8057.44|8057.44|8057.44|8057.44|8057.43|8057.43|0
1654072590000|2022-06-01 08:36:30|8058.57|8058.57|8058.49|8058.49|8058.57|8058.57|8058.49|8058.49|0
1654072600000|2022-06-01 08:36:40|8058.45|8058.45|8058.45|8058.45|8058.47|8058.47|8058.45|8058.45|0
1654072620000|2022-06-01 08:37:00|8058.4|8058.4|8058.4|8058.4|8058.4|8058.4|8058.4|8058.4|0
1654072630000|2022-06-01 08:37:10|8058.36|8058.36|8056.01|8056.01|8058.36|8058.36|8056.01|8056.01|0
1654072640000|2022-06-01 08:37:20|8055.97|8055.97|8056.55|8056.55|8056.55|8056.55|8055.97|8055.97|0
1654072650000|2022-06-01 08:37:30|8056.84|8056.84|8056.84|8056.84|8056.84|8056.84|8056.84|8056.84|0
1654072660000|2022-06-01 08:37:40|8057.97|8057.97|8058.05|8058.05|8058.05|8058.05|8057.97|8057.97|0
1654072680000|2022-06-01 08:38:00|8058.06|8058.06|8058.64|8058.64|8058.64|8058.64|8058.06|8058.06|0
1654072690000|2022-06-01 08:38:10|8058.6|8058.6|8058.59|8058.59|8058.6|8058.6|8058.59|8058.59|0
1654072700000|2022-06-01 08:38:20|8057.46|8057.46|8054.35|8054.35|8057.46|8057.46|8054.06|8054.06|0
1654072710000|2022-06-01 08:38:30|8054.38|8054.38|8052.41|8052.41|8054.38|8054.38|8051.24|8051.24|0
1654072720000|2022-06-01 08:38:40|8052.47|8052.47|8053.48|8053.48|8053.48|8053.48|8052.31|8052.31|0
1654072730000|2022-06-01 08:38:50|8053.52|8053.52|8055.5|8055.5|8055.5|8055.5|8053.26|8053.26|0
1654072740000|2022-06-01 08:39:00|8055.78|8055.78|8058.8|8058.8|8058.82|8058.82|8055.65|8055.65|0
1654072750000|2022-06-01 08:39:10|8059.09|8059.09|8056.73|8056.73|8059.17|8059.17|8056.73|8056.73|0
1654072760000|2022-06-01 08:39:20|8057.86|8057.86|8060.46|8060.46|8060.46|8060.46|8057.86|8057.86|0
1654072770000|2022-06-01 08:39:30|8060.44|8060.44|8061.48|8061.48|8061.57|8061.57|8060.44|8060.44|0
1654072780000|2022-06-01 08:39:40|8062.61|8062.61|8064.87|8064.87|8064.87|8064.87|8062.61|8062.61|0
1654072790000|2022-06-01 08:39:50|8064.59|8064.59|8064.57|8064.57|8064.59|8064.59|8064.57|8064.57|0
1654072800000|2022-06-01 08:40:00|8064.61|8064.61|8064.59|8064.59|8064.61|8064.61|8064.59|8064.59|0
1654072810000|2022-06-01 08:40:10|8064.63|8064.63|8065.52|8065.52|8065.52|8065.52|8064.63|8064.63|0
1654072820000|2022-06-01 08:40:20|8065.24|8065.24|8065.24|8065.24|8065.24|8065.24|8065.2|8065.2|0
1654072830000|2022-06-01 08:40:30|8069.75|8069.75|8068.34|8068.34|8069.75|8069.75|8068.34|8068.34|0
1654072840000|2022-06-01 08:40:40|8067.21|8067.21|8065.5|8065.5|8067.21|8067.21|8065.5|8065.5|0
1654072860000|2022-06-01 08:41:00|8066.35|8066.35|8066.91|8066.91|8066.91|8066.91|8066.35|8066.35|0
1654072870000|2022-06-01 08:41:10|8068.04|8068.04|8068.04|8068.04|8068.04|8068.04|8068.04|8068.04|0
1654072880000|2022-06-01 08:41:20|8067.76|8067.76|8065.41|8065.41|8067.76|8067.76|8065.41|8065.41|0
1654072890000|2022-06-01 08:41:30|8065.37|8065.37|8064.23|8064.23|8065.37|8065.37|8064.23|8064.23|0
1654072900000|2022-06-01 08:41:40|8063.94|8063.94|8059.99|8059.99|8063.94|8063.94|8059.99|8059.99|0
1654072910000|2022-06-01 08:41:50|8058.58|8058.58|8058.29|8058.29|8058.58|8058.58|8057.17|8057.17|0
1654072930000|2022-06-01 08:42:10|8059.42|8059.42|8059.42|8059.42|8059.42|8059.42|8059.42|8059.42|0
1654072960000|2022-06-01 08:42:40|8059.4|8059.4|8059.44|8059.44|8059.44|8059.44|8059.36|8059.36|0
1654072970000|2022-06-01 08:42:50|8059.46|8059.46|8059.46|8059.46|8059.46|8059.46|8059.46|8059.46|0
1654072980000|2022-06-01 08:43:00|8060.6|8060.6|8060.69|8060.69|8060.69|8060.69|8060.6|8060.6|0
1654072990000|2022-06-01 08:43:10|8061.82|8061.82|8063.59|8063.59|8064.72|8064.72|8061.82|8061.82|0
1654073000000|2022-06-01 08:43:20|8063.67|8063.67|8063.08|8063.08|8063.67|8063.67|8063.08|8063.08|0
1654073020000|2022-06-01 08:43:40|8063.64|8063.64|8063.64|8063.64|8063.64|8063.64|8063.64|8063.64|0
1654073030000|2022-06-01 08:43:50|8062.51|8062.51|8062.23|8062.23|8062.51|8062.51|8062.23|8062.23|0
1654073040000|2022-06-01 08:44:00|8061.95|8061.95|8061.85|8061.85|8061.95|8061.95|8061.85|8061.85|0
1654073050000|2022-06-01 08:44:10|8060.72|8060.72|8059.58|8059.58|8060.72|8060.72|8059.58|8059.58|0
1654073060000|2022-06-01 08:44:20|8059.54|8059.54|8062.94|8062.94|8062.94|8062.94|8059.54|8059.54|0
1654073070000|2022-06-01 08:44:30|8062.9|8062.9|8062.9|8062.9|8062.9|8062.9|8062.9|8062.9|0
1654073080000|2022-06-01 08:44:40|8062.88|8062.88|8062.88|8062.88|8062.88|8062.88|8062.88|8062.88|0
1654073090000|2022-06-01 08:44:50|8062.9|8062.9|8062.84|8062.84|8062.9|8062.9|8062.84|8062.84|0
1654073100000|2022-06-01 08:45:00|8063.97|8063.97|8063.97|8063.97|8065.1|8065.1|8063.97|8063.97|0
1654073120000|2022-06-01 08:45:20|8065.1|8065.1|8066.17|8066.17|8066.17|8066.17|8065.04|8065.04|0
1654073130000|2022-06-01 08:45:30|8063.92|8063.92|8065.05|8065.05|8065.05|8065.05|8063.92|8063.92|0
1654073140000|2022-06-01 08:45:40|8063.92|8063.92|8063.07|8063.07|8063.92|8063.92|8063.07|8063.07|0
1654073150000|2022-06-01 08:45:50|8062.78|8062.78|8061.37|8061.37|8062.78|8062.78|8061.37|8061.37|0
1654073160000|2022-06-01 08:46:00|8060.24|8060.24|8061.94|8061.94|8061.94|8061.94|8060.24|8060.24|0
1654073170000|2022-06-01 08:46:10|8061.9|8061.9|8061.85|8061.85|8061.9|8061.9|8061.85|8061.85|0
1654073180000|2022-06-01 08:46:20|8062.98|8062.98|8061.87|8061.87|8062.98|8062.98|8061.85|8061.85|0
1654073190000|2022-06-01 08:46:30|8060.75|8060.75|8060.8|8060.8|8060.8|8060.8|8060.75|8060.75|0
1654073210000|2022-06-01 08:46:50|8059.11|8059.11|8055.71|8055.71|8059.11|8059.11|8055.71|8055.71|0
1654073220000|2022-06-01 08:47:00|8054.86|8054.86|8054.5|8054.5|8055.15|8055.15|8054.02|8054.02|0
1654073230000|2022-06-01 08:47:10|8054.48|8054.48|8053.47|8053.47|8054.48|8054.48|8053.47|8053.47|0
1654073240000|2022-06-01 08:47:20|8053.49|8053.49|8054.9|8054.9|8054.9|8054.9|8053.49|8053.49|0
1654073250000|2022-06-01 08:47:30|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|0
1654073260000|2022-06-01 08:47:40|8056.02|8056.02|8055.7|8055.7|8056.02|8056.02|8055.7|8055.7|0
1654073270000|2022-06-01 08:47:50|8053.44|8053.44|8055.13|8055.13|8055.13|8055.13|8053.44|8053.44|0
1654073280000|2022-06-01 08:48:00|8055.04|8055.04|8053.9|8053.9|8055.04|8055.04|8053.62|8053.62|0
1654073290000|2022-06-01 08:48:10|8053.8|8053.8|8056.33|8056.33|8056.33|8056.33|8053.79|8053.79|0
1654073300000|2022-06-01 08:48:20|8056.39|8056.39|8058.63|8058.63|8058.63|8058.63|8056.37|8056.37|0
1654073310000|2022-06-01 08:48:30|8058.59|8058.59|8056.39|8056.39|8058.67|8058.67|8056.39|8056.39|0
1654073330000|2022-06-01 08:48:50|8057.52|8057.52|8057.52|8057.52|8057.52|8057.52|8057.52|8057.52|0
1654073340000|2022-06-01 08:49:00|8057.49|8057.49|8058.62|8058.62|8058.62|8058.62|8057.49|8057.49|0
1654073350000|2022-06-01 08:49:10|8056.36|8056.36|8056.32|8056.32|8056.36|8056.36|8056.32|8056.32|0
1654073360000|2022-06-01 08:49:20|8057.45|8057.45|8057.49|8057.49|8057.49|8057.49|8057.45|8057.45|0
1654073370000|2022-06-01 08:49:30|8057.43|8057.43|8057.43|8057.43|8057.43|8057.43|8057.43|8057.43|0
1654073380000|2022-06-01 08:49:40|8056.3|8056.3|8059.95|8059.95|8059.95|8059.95|8056.24|8056.24|0
1654073390000|2022-06-01 08:49:50|8060.52|8060.52|8060.48|8060.48|8060.52|8060.52|8060.21|8060.21|0
1654073400000|2022-06-01 08:50:00|8061.61|8061.61|8061.61|8061.61|8061.61|8061.61|8061.61|8061.61|0
1654073410000|2022-06-01 08:50:10|8062.18|8062.18|8062.18|8062.18|8062.18|8062.18|8062.18|8062.18|0
1654073420000|2022-06-01 08:50:20|8061.05|8061.05|8061.05|8061.05|8061.05|8061.05|8060.77|8060.77|0
1654073430000|2022-06-01 08:50:30|8059.92|8059.92|8058.51|8058.51|8059.92|8059.92|8058.51|8058.51|0
1654073440000|2022-06-01 08:50:40|8059.08|8059.08|8061.33|8061.33|8061.33|8061.33|8059.08|8059.08|0
1654073450000|2022-06-01 08:50:50|8061.24|8061.24|8061.16|8061.16|8061.24|8061.24|8061.1|8061.1|0
1654073460000|2022-06-01 08:51:00|8061.23|8061.23|8064.31|8064.31|8064.31|8064.31|8061.2|8061.2|0
1654073470000|2022-06-01 08:51:10|8063.18|8063.18|8063.18|8063.18|8063.18|8063.18|8063.18|8063.18|0
1654073490000|2022-06-01 08:51:30|8063.16|8063.16|8063.13|8063.13|8063.16|8063.16|8063.13|8063.13|0
1654073500000|2022-06-01 08:51:40|8063.08|8063.08|8061.67|8061.67|8063.08|8063.08|8061.67|8061.67|0
1654073510000|2022-06-01 08:51:50|8060.54|8060.54|8061.99|8061.99|8061.99|8061.99|8060.54|8060.54|0
1654073520000|2022-06-01 08:52:00|8062.84|8062.84|8063.97|8063.97|8063.97|8063.97|8062.84|8062.84|0
1654073530000|2022-06-01 08:52:10|8062.84|8062.84|8062.28|8062.28|8062.84|8062.84|8062.28|8062.28|0
1654073540000|2022-06-01 08:52:20|8061.99|8061.99|8059.86|8059.86|8062.01|8062.01|8059.86|8059.86|0
1654073560000|2022-06-01 08:52:40|8059.84|8059.84|8059.82|8059.82|8059.84|8059.84|8059.82|8059.82|0
1654073570000|2022-06-01 08:52:50|8058.97|8058.97|8058.97|8058.97|8058.97|8058.97|8058.97|8058.97|0
1654073600000|2022-06-01 08:53:20|8061.22|8061.22|8061.22|8061.22|8061.22|8061.22|8061.22|8061.22|0
1654073610000|2022-06-01 08:53:30|8061.13|8061.13|8060.27|8060.27|8061.13|8061.13|8059.98|8059.98|0
1654073620000|2022-06-01 08:53:40|8060.24|8060.24|8060.29|8060.29|8060.29|8060.29|8060.2|8060.2|0
1654073630000|2022-06-01 08:53:50|8060.28|8060.28|8057.15|8057.15|8060.28|8060.28|8057.15|8057.15|0
1654073650000|2022-06-01 08:54:10|8057.13|8057.13|8057.41|8057.41|8057.41|8057.41|8057.13|8057.13|0
1654073660000|2022-06-01 08:54:20|8056|8056|8056.24|8056.24|8056.28|8056.28|8055.71|8055.71|0
1654073670000|2022-06-01 08:54:30|8056.14|8056.14|8055.74|8055.74|8056.14|8056.14|8055.47|8055.47|0
1654073680000|2022-06-01 08:54:40|8054.61|8054.61|8053.48|8053.48|8054.61|8054.61|8053.48|8053.48|0
1654073700000|2022-06-01 08:55:00|8054.61|8054.61|8059.39|8059.39|8059.39|8059.39|8054.03|8054.03|0
1654073710000|2022-06-01 08:55:10|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|8059.36|0
1654073720000|2022-06-01 08:55:20|8056.82|8056.82|8056.54|8056.54|8056.82|8056.82|8056.54|8056.54|0
1654073730000|2022-06-01 08:55:30|8055.41|8055.41|8055.69|8055.69|8055.69|8055.69|8055.37|8055.37|0
1654073740000|2022-06-01 08:55:40|8054.56|8054.56|8055.4|8055.4|8055.4|8055.4|8054.28|8054.28|0
1654073760000|2022-06-01 08:56:00|8055.36|8055.36|8051.69|8051.69|8055.36|8055.36|8051.69|8051.69|0
1654073780000|2022-06-01 08:56:20|8050.56|8050.56|8047.17|8047.17|8050.56|8050.56|8047.17|8047.17|0
1654073790000|2022-06-01 08:56:30|8046.32|8046.32|8046.24|8046.24|8046.6|8046.6|8046.24|8046.24|0
1654073800000|2022-06-01 08:56:40|8046.8|8046.8|8046.8|8046.8|8046.8|8046.8|8046.8|8046.8|0
1654073810000|2022-06-01 08:56:50|8045.68|8045.68|8045.05|8045.05|8045.68|8045.68|8045.05|8045.05|0
1654073820000|2022-06-01 08:57:00|8044.77|8044.77|8046.78|8046.78|8046.78|8046.78|8044.77|8044.77|0
1654073830000|2022-06-01 08:57:10|8046.88|8046.88|8047.13|8047.13|8047.16|8047.16|8046.88|8046.88|0
1654073840000|2022-06-01 08:57:20|8048.25|8048.25|8048.82|8048.82|8048.82|8048.82|8048.25|8048.25|0
1654073850000|2022-06-01 08:57:30|8048.54|8048.54|8049.67|8049.67|8049.67|8049.67|8048.54|8048.54|0
1654073860000|2022-06-01 08:57:40|8048.54|8048.54|8046.56|8046.56|8048.54|8048.54|8046.56|8046.56|0
1654073870000|2022-06-01 08:57:50|8046.27|8046.27|8046.42|8046.42|8046.56|8046.56|8046.27|8046.27|0
1654073890000|2022-06-01 08:58:10|8046.37|8046.37|8042.98|8042.98|8046.37|8046.37|8042.98|8042.98|0
1654073900000|2022-06-01 08:58:20|8042.42|8042.42|8041.57|8041.57|8042.42|8042.42|8041.57|8041.57|0
1654073910000|2022-06-01 08:58:30|8041.55|8041.55|8041.55|8041.55|8041.55|8041.55|8041.55|8041.55|0
1654073920000|2022-06-01 08:58:40|8040.42|8040.42|8040.42|8040.42|8040.42|8040.42|8040.42|8040.42|0
1654073930000|2022-06-01 08:58:50|8039.86|8039.86|8039.88|8039.88|8039.88|8039.88|8039.86|8039.86|0
1654073950000|2022-06-01 08:59:10|8039.59|8039.59|8040.72|8040.72|8040.72|8040.72|8039.59|8039.59|0
1654073960000|2022-06-01 08:59:20|8040.71|8040.71|8037.88|8037.88|8040.71|8040.71|8037.88|8037.88|0
1654073970000|2022-06-01 08:59:30|8037.95|8037.95|8037.91|8037.91|8037.95|8037.95|8037.91|8037.91|0
1654073980000|2022-06-01 08:59:40|8037.93|8037.93|8037.93|8037.93|8037.93|8037.93|8037.93|8037.93|0
1654073990000|2022-06-01 08:59:50|8037.65|8037.65|8038.5|8038.5|8038.78|8038.78|8037.65|8037.65|0
1654074000000|2022-06-01 09:00:00|8040.75|8040.75|8040.75|8040.75|8040.75|8040.75|8040.75|8040.75|0
1654074010000|2022-06-01 09:00:10|8040.74|8040.74|8041.59|8041.59|8042.72|8042.72|8040.46|8040.46|0
1654074020000|2022-06-01 09:00:20|8041.63|8041.63|8042.48|8042.48|8042.48|8042.48|8041.63|8041.63|0
1654074030000|2022-06-01 09:00:30|8042.56|8042.56|8045.39|8045.39|8045.39|8045.39|8042.56|8042.56|0
1654074040000|2022-06-01 09:00:40|8044.54|8044.54|8044.6|8044.6|8044.6|8044.6|8044.54|8044.54|0
1654074050000|2022-06-01 09:00:50|8044.63|8044.63|8044.7|8044.7|8044.7|8044.7|8044.63|8044.63|0
1654074060000|2022-06-01 09:01:00|8044.98|8044.98|8046.11|8046.11|8046.11|8046.11|8044.98|8044.98|0
1654074070000|2022-06-01 09:01:10|8047.24|8047.24|8047.24|8047.24|8047.24|8047.24|8047.24|8047.24|0
1654074080000|2022-06-01 09:01:20|8048.09|8048.09|8048.37|8048.37|8048.37|8048.37|8047.81|8047.81|0
1654074100000|2022-06-01 09:01:40|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|8048.41|0
1654074110000|2022-06-01 09:01:50|8049.26|8049.26|8050.39|8050.39|8050.39|8050.39|8049.26|8049.26|0
1654074120000|2022-06-01 09:02:00|8050.43|8050.43|8053.29|8053.29|8054.42|8054.42|8050.43|8050.43|0
1654074130000|2022-06-01 09:02:10|8053.58|8053.58|8053.86|8053.86|8053.86|8053.86|8052.45|8052.45|0
1654074140000|2022-06-01 09:02:20|8053.29|8053.29|8050.18|8050.18|8053.29|8053.29|8050.18|8050.18|0
1654074150000|2022-06-01 09:02:30|8050.47|8050.47|8050.47|8050.47|8050.47|8050.47|8050.47|8050.47|0
1654074160000|2022-06-01 09:02:40|8050.41|8050.41|8050.13|8050.13|8050.41|8050.41|8050.13|8050.13|0
1654074170000|2022-06-01 09:02:50|8050.11|8050.11|8048.4|8048.4|8050.11|8050.11|8048.4|8048.4|0
1654074180000|2022-06-01 09:03:00|8048.42|8048.42|8047.03|8047.03|8048.44|8048.44|8047.03|8047.03|0
1654074190000|2022-06-01 09:03:10|8048.16|8048.16|8046.66|8046.66|8048.16|8048.16|8046.66|8046.66|0
1654074200000|2022-06-01 09:03:20|8045.53|8045.53|8044.4|8044.4|8045.53|8045.53|8044.4|8044.4|0
1654074210000|2022-06-01 09:03:30|8045.53|8045.53|8045.46|8045.46|8045.53|8045.53|8045.46|8045.46|0
1654074220000|2022-06-01 09:03:40|8045.18|8045.18|8043.94|8043.94|8045.18|8045.18|8043.94|8043.94|0
1654074240000|2022-06-01 09:04:00|8043.97|8043.97|8042.76|8042.76|8043.97|8043.97|8042.76|8042.76|0
1654074250000|2022-06-01 09:04:10|8043.89|8043.89|8044.74|8044.74|8044.74|8044.74|8043.89|8043.89|0
1654074260000|2022-06-01 09:04:20|8044.79|8044.79|8044.79|8044.79|8044.79|8044.79|8044.79|8044.79|0
1654074270000|2022-06-01 09:04:30|8045.91|8045.91|8048.11|8048.11|8048.18|8048.18|8045.91|8045.91|0
1654074280000|2022-06-01 09:04:40|8050.37|8050.37|8049.83|8049.83|8050.39|8050.39|8049.83|8049.83|0
1654074290000|2022-06-01 09:04:50|8048.7|8048.7|8048.7|8048.7|8048.76|8048.76|8048.7|8048.7|0
1654074300000|2022-06-01 09:05:00|8049.55|8049.55|8049.55|8049.55|8049.55|8049.55|8049.55|8049.55|0
1654074310000|2022-06-01 09:05:10|8049.61|8049.61|8051.3|8051.3|8051.3|8051.3|8049.61|8049.61|0
1654074320000|2022-06-01 09:05:20|8052.43|8052.43|8053.88|8053.88|8053.88|8053.88|8052.43|8052.43|0
1654074330000|2022-06-01 09:05:30|8053.9|8053.9|8052.83|8052.83|8053.96|8053.96|8052.83|8052.83|0
1654074340000|2022-06-01 09:05:40|8051.7|8051.7|8051.46|8051.46|8051.7|8051.7|8051.42|8051.42|0
1654074350000|2022-06-01 09:05:50|8051.35|8051.35|8052.2|8052.2|8052.2|8052.2|8051.35|8051.35|0
1654074360000|2022-06-01 09:06:00|8052.16|8052.16|8053.29|8053.29|8053.29|8053.29|8052.16|8052.16|0
1654074370000|2022-06-01 09:06:10|8053.57|8053.57|8055.55|8055.55|8055.84|8055.84|8053.57|8053.57|0
1654074380000|2022-06-01 09:06:20|8055.84|8055.84|8055.55|8055.55|8055.84|8055.84|8055.55|8055.55|0
1654074390000|2022-06-01 09:06:30|8055.58|8055.58|8055.42|8055.42|8055.58|8055.58|8055.42|8055.42|0
1654074400000|2022-06-01 09:06:40|8056.55|8056.55|8056.55|8056.55|8056.55|8056.55|8056.55|8056.55|0
1654074410000|2022-06-01 09:06:50|8056.84|8056.84|8057.1|8057.1|8057.12|8057.12|8056.84|8056.84|0
1654074420000|2022-06-01 09:07:00|8058.23|8058.23|8058.23|8058.23|8058.23|8058.23|8058.23|8058.23|0
1654074430000|2022-06-01 09:07:10|8057.66|8057.66|8055.33|8055.33|8057.66|8057.66|8055.33|8055.33|0
1654074440000|2022-06-01 09:07:20|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|0
1654074450000|2022-06-01 09:07:30|8055.33|8055.33|8052.78|8052.78|8055.33|8055.33|8052.78|8052.78|0
1654074460000|2022-06-01 09:07:40|8052.22|8052.22|8050.85|8050.85|8052.22|8052.22|8050.85|8050.85|0
1654074490000|2022-06-01 09:08:10|8050.8|8050.8|8047.36|8047.36|8050.8|8050.8|8047.36|8047.36|0
1654074500000|2022-06-01 09:08:20|8047.34|8047.34|8048.38|8048.38|8048.47|8048.47|8047.34|8047.34|0
1654074510000|2022-06-01 09:08:30|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.11|8048.11|0
1654074520000|2022-06-01 09:08:40|8051.78|8051.78|8052.07|8052.07|8052.07|8052.07|8051.78|8051.78|0
1654074530000|2022-06-01 09:08:50|8052.05|8052.05|8050.91|8050.91|8052.05|8052.05|8050.91|8050.91|0
1654074540000|2022-06-01 09:09:00|8050.88|8050.88|8049.46|8049.46|8050.88|8050.88|8049.46|8049.46|0
1654074560000|2022-06-01 09:09:20|8049.18|8049.18|8050.59|8050.59|8050.59|8050.59|8049.18|8049.18|0
1654074570000|2022-06-01 09:09:30|8049.46|8049.46|8049.75|8049.75|8049.75|8049.75|8049.46|8049.46|0
1654074580000|2022-06-01 09:09:40|8049.69|8049.69|8049.63|8049.63|8049.69|8049.69|8049.63|8049.63|0
1654074590000|2022-06-01 09:09:50|8049.35|8049.35|8049.43|8049.43|8049.43|8049.43|8049.35|8049.35|0
1654074600000|2022-06-01 09:10:00|8049.35|8049.35|8049.27|8049.27|8049.35|8049.35|8049.27|8049.27|0
1654074610000|2022-06-01 09:10:10|8050.4|8050.4|8049.27|8049.27|8050.4|8050.4|8049.27|8049.27|0
1654074620000|2022-06-01 09:10:20|8048.99|8048.99|8047.59|8047.59|8048.99|8048.99|8047.49|8047.49|0
1654074630000|2022-06-01 09:10:30|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|8047.58|0
1654074640000|2022-06-01 09:10:40|8046.45|8046.45|8047.58|8047.58|8047.58|8047.58|8046.45|8046.45|0
1654074650000|2022-06-01 09:10:50|8047.67|8047.67|8046.5|8046.5|8047.67|8047.67|8046.46|8046.46|0
1654074660000|2022-06-01 09:11:00|8046.53|8046.53|8046.53|8046.53|8046.55|8046.55|8046.53|8046.53|0
1654074670000|2022-06-01 09:11:10|8045.41|8045.41|8045.69|8045.69|8045.69|8045.69|8045.41|8045.41|0
1654074680000|2022-06-01 09:11:20|8045.75|8045.75|8047.47|8047.47|8047.47|8047.47|8045.75|8045.75|0
1654074690000|2022-06-01 09:11:30|8046.34|8046.34|8044.93|8044.93|8046.34|8046.34|8044.93|8044.93|0
1654074700000|2022-06-01 09:11:40|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|8045.21|0
1654074710000|2022-06-01 09:11:50|8044.65|8044.65|8042.38|8042.38|8044.65|8044.65|8042.38|8042.38|0
1654074720000|2022-06-01 09:12:00|8041.26|8041.26|8040.65|8040.65|8041.26|8041.26|8039.53|8039.53|0
1654074730000|2022-06-01 09:12:10|8041.78|8041.78|8041.67|8041.67|8041.78|8041.78|8040.65|8040.65|0
1654074740000|2022-06-01 09:12:20|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|8041.39|0
1654074770000|2022-06-01 09:12:50|8041.1|8041.1|8042.21|8042.21|8042.21|8042.21|8041|8041|0
1654074790000|2022-06-01 09:13:10|8041.08|8041.08|8041.04|8041.04|8041.08|8041.08|8041.04|8041.04|0
1654074830000|2022-06-01 09:13:50|8041.33|8041.33|8041.27|8041.27|8041.33|8041.33|8041.27|8041.27|0
1654074840000|2022-06-01 09:14:00|8042.12|8042.12|8042.4|8042.4|8043.25|8043.25|8042.12|8042.12|0
1654074850000|2022-06-01 09:14:10|8042.68|8042.68|8044.82|8044.82|8045.06|8045.06|8042.68|8042.68|0
1654074860000|2022-06-01 09:14:20|8044.88|8044.88|8042.3|8042.3|8044.88|8044.88|8042.3|8042.3|0
1654074870000|2022-06-01 09:14:30|8042.02|8042.02|8042.02|8042.02|8042.02|8042.02|8042.02|8042.02|0
1654074880000|2022-06-01 09:14:40|8040.89|8040.89|8040.89|8040.89|8040.89|8040.89|8040.89|8040.89|0
1654074890000|2022-06-01 09:14:50|8040.81|8040.81|8040.86|8040.86|8040.91|8040.91|8040.81|8040.81|0
1654074900000|2022-06-01 09:15:00|8039.73|8039.73|8039.73|8039.73|8039.73|8039.73|8039.73|8039.73|0
1654074910000|2022-06-01 09:15:10|8039.87|8039.87|8039.84|8039.84|8039.88|8039.88|8039.83|8039.83|0
1654074920000|2022-06-01 09:15:20|8040.13|8040.13|8041.3|8041.3|8041.3|8041.3|8040.11|8040.11|0
1654074930000|2022-06-01 09:15:30|8042.43|8042.43|8042.43|8042.43|8042.43|8042.43|8042.43|8042.43|0
1654074940000|2022-06-01 09:15:40|8043|8043|8044.51|8044.51|8044.51|8044.51|8043|8043|0
1654074950000|2022-06-01 09:15:50|8044.55|8044.55|8044.59|8044.59|8044.59|8044.59|8044.55|8044.55|0
1654074960000|2022-06-01 09:16:00|8045.16|8045.16|8049.56|8049.56|8050.69|8050.69|8045.16|8045.16|0
1654074970000|2022-06-01 09:16:10|8048.43|8048.43|8049.78|8049.78|8049.78|8049.78|8048.43|8048.43|0
1654074980000|2022-06-01 09:16:20|8050.06|8050.06|8050.14|8050.14|8050.14|8050.14|8050.06|8050.06|0
1654074990000|2022-06-01 09:16:30|8049.01|8049.01|8049.01|8049.01|8049.01|8049.01|8049.01|8049.01|0
1654075000000|2022-06-01 09:16:40|8049.03|8049.03|8049.03|8049.03|8049.03|8049.03|8049.03|8049.03|0
1654075010000|2022-06-01 09:16:50|8049.07|8049.07|8049.23|8049.23|8049.23|8049.23|8049.07|8049.07|0
1654075020000|2022-06-01 09:17:00|8049.27|8049.27|8051.07|8051.07|8051.07|8051.07|8048.12|8048.12|0
1654075030000|2022-06-01 09:17:10|8051.12|8051.12|8051.1|8051.1|8051.18|8051.18|8051.1|8051.1|0
1654075040000|2022-06-01 09:17:20|8051.08|8051.08|8051.27|8051.27|8051.27|8051.27|8050.99|8050.99|0
1654075050000|2022-06-01 09:17:30|8051.25|8051.25|8051.12|8051.12|8051.25|8051.25|8051.12|8051.12|0
1654075060000|2022-06-01 09:17:40|8051.1|8051.1|8051.04|8051.04|8051.1|8051.1|8051.02|8051.02|0
1654075070000|2022-06-01 09:17:50|8051.02|8051.02|8051.02|8051.02|8051.02|8051.02|8051.02|8051.02|0
1654075080000|2022-06-01 09:18:00|8051.08|8051.08|8051.08|8051.08|8051.08|8051.08|8051.08|8051.08|0
1654075090000|2022-06-01 09:18:10|8051.36|8051.36|8051.3|8051.3|8051.36|8051.36|8051.3|8051.3|0
1654075100000|2022-06-01 09:18:20|8050.17|8050.17|8050.17|8050.17|8050.17|8050.17|8050.17|8050.17|0
1654075110000|2022-06-01 09:18:30|8049.61|8049.61|8049.49|8049.49|8049.61|8049.61|8049.19|8049.19|0
1654075120000|2022-06-01 09:18:40|8049.47|8049.47|8049.47|8049.47|8049.47|8049.47|8049.47|8049.47|0
1654075130000|2022-06-01 09:18:50|8049.46|8049.46|8049.74|8049.74|8049.74|8049.74|8049.46|8049.46|0
1654075140000|2022-06-01 09:19:00|8049.46|8049.46|8048.35|8048.35|8049.48|8049.48|8048.35|8048.35|0
1654075160000|2022-06-01 09:19:20|8049.48|8049.48|8049.48|8049.48|8049.48|8049.48|8049.48|8049.48|0
1654075170000|2022-06-01 09:19:30|8050.05|8050.05|8050.03|8050.03|8050.05|8050.05|8050.03|8050.03|0
1654075180000|2022-06-01 09:19:40|8050.05|8050.05|8050.01|8050.01|8051.14|8051.14|8050.01|8050.01|0
1654075190000|2022-06-01 09:19:50|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|0
1654075200000|2022-06-01 09:20:00|8049.97|8049.97|8049.98|8049.98|8050|8050|8049.97|8049.97|0
1654075210000|2022-06-01 09:20:10|8051.68|8051.68|8051.68|8051.68|8051.68|8051.68|8051.68|8051.68|0
1654075220000|2022-06-01 09:20:20|8051.62|8051.62|8051.44|8051.44|8051.62|8051.62|8051.28|8051.28|0
1654075230000|2022-06-01 09:20:30|8051.16|8051.16|8049.48|8049.48|8051.16|8051.16|8049.46|8049.46|0
1654075250000|2022-06-01 09:20:50|8049.52|8049.52|8049.24|8049.24|8049.52|8049.52|8049.24|8049.24|0
1654075260000|2022-06-01 09:21:00|8049.8|8049.8|8052.06|8052.06|8052.06|8052.06|8049.8|8049.8|0
1654075270000|2022-06-01 09:21:10|8052.08|8052.08|8052.89|8052.89|8052.89|8052.89|8051.76|8051.76|0
1654075280000|2022-06-01 09:21:20|8052.6|8052.6|8054.32|8054.32|8054.32|8054.32|8052.57|8052.57|0
1654075290000|2022-06-01 09:21:30|8055.45|8055.45|8057.93|8057.93|8057.93|8057.93|8055.45|8055.45|0
1654075300000|2022-06-01 09:21:40|8060.75|8060.75|8062.25|8062.25|8062.25|8062.25|8060.75|8060.75|0
1654075310000|2022-06-01 09:21:50|8061.97|8061.97|8059.42|8059.42|8061.97|8061.97|8059.42|8059.42|0
1654075320000|2022-06-01 09:22:00|8059.14|8059.14|8057.42|8057.42|8059.14|8059.14|8057.4|8057.4|0
1654075340000|2022-06-01 09:22:20|8057.65|8057.65|8061.91|8061.91|8061.91|8061.91|8057.65|8057.65|0
1654075350000|2022-06-01 09:22:30|8062.02|8062.02|8062.34|8062.34|8062.34|8062.34|8062.02|8062.02|0
1654075360000|2022-06-01 09:22:40|8062.42|8062.42|8062.98|8062.98|8062.98|8062.98|8062.42|8062.42|0
1654075370000|2022-06-01 09:22:50|8062.97|8062.97|8063.93|8063.93|8063.93|8063.93|8062.97|8062.97|0
1654075380000|2022-06-01 09:23:00|8063.94|8063.94|8063.9|8063.9|8063.94|8063.94|8063.9|8063.9|0
1654075390000|2022-06-01 09:23:10|8063.74|8063.74|8062.61|8062.61|8063.74|8063.74|8062.61|8062.61|0
1654075400000|2022-06-01 09:23:20|8062.72|8062.72|8060.25|8060.25|8062.8|8062.8|8060.25|8060.25|0
1654075410000|2022-06-01 09:23:30|8060.53|8060.53|8062.51|8062.51|8062.51|8062.51|8060.53|8060.53|0
1654075420000|2022-06-01 09:23:40|8063.64|8063.64|8062.8|8062.8|8063.93|8063.93|8062.8|8062.8|0
1654075440000|2022-06-01 09:24:00|8063.93|8063.93|8063.93|8063.93|8063.93|8063.93|8063.93|8063.93|0
1654075460000|2022-06-01 09:24:20|8063.94|8063.94|8063.99|8063.99|8063.99|8063.99|8063.94|8063.94|0
1654075470000|2022-06-01 09:24:30|8065.12|8065.12|8066.25|8066.25|8066.25|8066.25|8065.12|8065.12|0
1654075480000|2022-06-01 09:24:40|8066.29|8066.29|8066.37|8066.37|8066.39|8066.39|8065.24|8065.24|0
1654075490000|2022-06-01 09:24:50|8065.24|8065.24|8065.99|8065.99|8066.07|8066.07|8065.24|8065.24|0
1654075500000|2022-06-01 09:25:00|8066.01|8066.01|8065.99|8065.99|8066.01|8066.01|8065.99|8065.99|0
1654075510000|2022-06-01 09:25:10|8066.03|8066.03|8067.72|8067.72|8067.72|8067.72|8066.03|8066.03|0
1654075520000|2022-06-01 09:25:20|8068.85|8068.85|8068.85|8068.85|8068.85|8068.85|8068.85|8068.85|0
1654075530000|2022-06-01 09:25:30|8068.83|8068.83|8066.81|8066.81|8068.83|8068.83|8066.56|8066.56|0
1654075550000|2022-06-01 09:25:50|8065.68|8065.68|8065.66|8065.66|8066.81|8066.81|8065.66|8065.66|0
1654075560000|2022-06-01 09:26:00|8066.78|8066.78|8067.91|8067.91|8067.91|8067.91|8066.78|8066.78|0
1654075570000|2022-06-01 09:26:10|8067.94|8067.94|8066.53|8066.53|8067.94|8067.94|8066.53|8066.53|0
1654075580000|2022-06-01 09:26:20|8066.45|8066.45|8066.53|8066.53|8066.53|8066.53|8066.45|8066.45|0
1654075590000|2022-06-01 09:26:30|8066.58|8066.58|8066.34|8066.34|8066.62|8066.62|8066.34|8066.34|0
1654075600000|2022-06-01 09:26:40|8066.06|8066.06|8064.62|8064.62|8066.06|8066.06|8064.62|8064.62|0
1654075610000|2022-06-01 09:26:50|8064.9|8064.9|8066.03|8066.03|8066.03|8066.03|8064.9|8064.9|0
1654075620000|2022-06-01 09:27:00|8065.99|8065.99|8066.04|8066.04|8066.04|8066.04|8065.99|8065.99|0
1654075630000|2022-06-01 09:27:10|8066.08|8066.08|8066.99|8066.99|8066.99|8066.99|8066.08|8066.08|0
1654075640000|2022-06-01 09:27:20|8067.13|8067.13|8066.73|8066.73|8067.13|8067.13|8066.73|8066.73|0
1654075650000|2022-06-01 09:27:30|8066.63|8066.63|8065.22|8065.22|8066.63|8066.63|8065.22|8065.22|0
1654075660000|2022-06-01 09:27:40|8065.08|8065.08|8065.08|8065.08|8065.08|8065.08|8065.08|8065.08|0
1654075670000|2022-06-01 09:27:50|8065.11|8065.11|8065.11|8065.11|8065.11|8065.11|8065.11|8065.11|0
1654075680000|2022-06-01 09:28:00|8066.24|8066.24|8067.37|8067.37|8067.37|8067.37|8066.24|8066.24|0
1654075690000|2022-06-01 09:28:10|8067.65|8067.65|8069.65|8069.65|8069.65|8069.65|8067.65|8067.65|0
1654075700000|2022-06-01 09:28:20|8068.8|8068.8|8067.67|8067.67|8068.8|8068.8|8067.67|8067.67|0
1654075710000|2022-06-01 09:28:30|8067.38|8067.38|8067.4|8067.4|8067.67|8067.67|8067.34|8067.34|0
1654075720000|2022-06-01 09:28:40|8067.44|8067.44|8068.01|8068.01|8068.01|8068.01|8067.44|8067.44|0
1654075740000|2022-06-01 09:29:00|8068.09|8068.09|8068.12|8068.12|8068.12|8068.12|8068.09|8068.09|0
1654075750000|2022-06-01 09:29:10|8067.55|8067.55|8065.86|8065.86|8067.55|8067.55|8065.86|8065.86|0
1654075760000|2022-06-01 09:29:20|8065.82|8065.82|8065.85|8065.85|8065.85|8065.85|8065.82|8065.82|0
1654075770000|2022-06-01 09:29:30|8064.73|8064.73|8062.8|8062.8|8064.78|8064.78|8062.8|8062.8|0
1654075780000|2022-06-01 09:29:40|8062.24|8062.24|8061.95|8061.95|8062.24|8062.24|8061.95|8061.95|0
1654075790000|2022-06-01 09:29:50|8062.8|8062.8|8063.93|8063.93|8063.93|8063.93|8062.8|8062.8|0
1654075800000|2022-06-01 09:30:00|8063.85|8063.85|8063.85|8063.85|8063.85|8063.85|8063.85|8063.85|0
1654075820000|2022-06-01 09:30:20|8064.14|8064.14|8061.81|8061.81|8064.14|8064.14|8061.81|8061.81|0
1654075830000|2022-06-01 09:30:30|8061.53|8061.53|8062.64|8062.64|8062.94|8062.94|8061.53|8061.53|0
1654075840000|2022-06-01 09:30:40|8062.62|8062.62|8062.62|8062.62|8062.62|8062.62|8062.62|8062.62|0
1654075850000|2022-06-01 09:30:50|8061.2|8061.2|8060.92|8060.92|8061.2|8061.2|8060.92|8060.92|0
1654075860000|2022-06-01 09:31:00|8060.9|8060.9|8060.97|8060.97|8060.97|8060.97|8059.85|8059.85|0
1654075880000|2022-06-01 09:31:20|8061.02|8061.02|8061.02|8061.02|8061.02|8061.02|8061.02|8061.02|0
1654075890000|2022-06-01 09:31:30|8059.89|8059.89|8058.19|8058.19|8061.02|8061.02|8058.19|8058.19|0
1654075900000|2022-06-01 09:31:40|8058.47|8058.47|8059.6|8059.6|8059.6|8059.6|8058.47|8058.47|0
1654075910000|2022-06-01 09:31:50|8058.19|8058.19|8058.75|8058.75|8058.75|8058.75|8058.19|8058.19|0
1654075930000|2022-06-01 09:32:10|8059.88|8059.88|8059.88|8059.88|8059.88|8059.88|8059.88|8059.88|0
1654075940000|2022-06-01 09:32:20|8061.01|8061.01|8060.96|8060.96|8061.01|8061.01|8060.96|8060.96|0
1654075960000|2022-06-01 09:32:40|8060.93|8060.93|8060.93|8060.93|8060.93|8060.93|8060.93|8060.93|0
1654075970000|2022-06-01 09:32:50|8060.95|8060.95|8060.95|8060.95|8060.95|8060.95|8060.95|8060.95|0
1654075980000|2022-06-01 09:33:00|8060.85|8060.85|8061.98|8061.98|8062.02|8062.02|8060.85|8060.85|0
1654075990000|2022-06-01 09:33:10|8061.91|8061.91|8061.81|8061.81|8061.91|8061.91|8061.81|8061.81|0
1654076000000|2022-06-01 09:33:20|8061.79|8061.79|8061.79|8061.79|8061.79|8061.79|8061.51|8061.51|0
1654076020000|2022-06-01 09:33:40|8061.23|8061.23|8058.69|8058.69|8061.23|8061.23|8058.69|8058.69|0
1654076050000|2022-06-01 09:34:10|8058.4|8058.4|8058.69|8058.69|8058.69|8058.69|8058.12|8058.12|0
1654076060000|2022-06-01 09:34:20|8058.63|8058.63|8058.63|8058.63|8058.63|8058.63|8058.63|8058.63|0
1654076070000|2022-06-01 09:34:30|8059.75|8059.75|8059.75|8059.75|8059.75|8059.75|8059.75|8059.75|0
1654076080000|2022-06-01 09:34:40|8060.88|8060.88|8059.75|8059.75|8060.88|8060.88|8059.75|8059.75|0
1654076100000|2022-06-01 09:35:00|8059.73|8059.73|8059.77|8059.77|8059.77|8059.77|8059.73|8059.73|0
1654076110000|2022-06-01 09:35:10|8059.49|8059.49|8059.49|8059.49|8059.49|8059.49|8059.49|8059.49|0
1654076130000|2022-06-01 09:35:30|8059.43|8059.43|8060.1|8060.1|8060.1|8060.1|8059.43|8059.43|0
1654076140000|2022-06-01 09:35:40|8060.07|8060.07|8059.99|8059.99|8060.07|8060.07|8059.99|8059.99|0
1654076160000|2022-06-01 09:36:00|8059.95|8059.95|8059.85|8059.85|8059.95|8059.95|8059.85|8059.85|0
1654076170000|2022-06-01 09:36:10|8060.98|8060.98|8060.98|8060.98|8060.98|8060.98|8060.98|8060.98|0
1654076190000|2022-06-01 09:36:30|8061.26|8061.26|8060.14|8060.14|8061.26|8061.26|8060.14|8060.14|0
1654076200000|2022-06-01 09:36:40|8059.57|8059.57|8055.82|8055.82|8059.57|8059.57|8055.82|8055.82|0
1654076210000|2022-06-01 09:36:50|8054.7|8054.7|8052.43|8052.43|8054.7|8054.7|8052.43|8052.43|0
1654076220000|2022-06-01 09:37:00|8052.15|8052.15|8052.39|8052.39|8052.43|8052.43|8052.15|8052.15|0
1654076230000|2022-06-01 09:37:10|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|8051.83|0
1654076240000|2022-06-01 09:37:20|8052.11|8052.11|8051.92|8051.92|8052.17|8052.17|8051.83|8051.83|0
1654076250000|2022-06-01 09:37:30|8053.62|8053.62|8054.75|8054.75|8054.75|8054.75|8053.34|8053.34|0
1654076260000|2022-06-01 09:37:40|8055.03|8055.03|8055.03|8055.03|8055.03|8055.03|8055.03|8055.03|0
1654076270000|2022-06-01 09:37:50|8056.16|8056.16|8056.4|8056.4|8056.44|8056.44|8056.16|8056.16|0
1654076280000|2022-06-01 09:38:00|8056.27|8056.27|8057.39|8057.39|8057.39|8057.39|8056.27|8056.27|0
1654076290000|2022-06-01 09:38:10|8057.38|8057.38|8057.29|8057.29|8057.38|8057.38|8057.29|8057.29|0
1654076320000|2022-06-01 09:38:40|8057.01|8057.01|8055.92|8055.92|8057.05|8057.05|8055.92|8055.92|0
1654076330000|2022-06-01 09:38:50|8055.91|8055.91|8055.55|8055.55|8055.91|8055.91|8055.55|8055.55|0
1654076340000|2022-06-01 09:39:00|8054.42|8054.42|8054.14|8054.14|8054.42|8054.42|8054.14|8054.14|0
1654076350000|2022-06-01 09:39:10|8053.86|8053.86|8053.86|8053.86|8053.86|8053.86|8053.86|8053.86|0
1654076360000|2022-06-01 09:39:20|8053.29|8053.29|8051.88|8051.88|8053.29|8053.29|8051.88|8051.88|0
1654076370000|2022-06-01 09:39:30|8051.9|8051.9|8051.9|8051.9|8051.9|8051.9|8051.9|8051.9|0
1654076380000|2022-06-01 09:39:40|8050.77|8050.77|8051.9|8051.9|8051.9|8051.9|8050.77|8050.77|0
1654076400000|2022-06-01 09:40:00|8051.94|8051.94|8050.86|8050.86|8051.94|8051.94|8050.86|8050.86|0
1654076410000|2022-06-01 09:40:10|8050.87|8050.87|8052.02|8052.02|8052.02|8052.02|8050.87|8050.87|0
1654076420000|2022-06-01 09:40:20|8053.14|8053.14|8053.14|8053.14|8053.14|8053.14|8053.14|8053.14|0
1654076430000|2022-06-01 09:40:30|8053.18|8053.18|8053.18|8053.18|8054.31|8054.31|8053.18|8053.18|0
1654076450000|2022-06-01 09:40:50|8053.16|8053.16|8053.14|8053.14|8053.16|8053.16|8053.14|8053.14|0
1654076460000|2022-06-01 09:41:00|8054.27|8054.27|8054.27|8054.27|8054.27|8054.27|8054.27|8054.27|0
1654076470000|2022-06-01 09:41:10|8053.14|8053.14|8053.17|8053.17|8053.17|8053.17|8053.14|8053.14|0
1654076480000|2022-06-01 09:41:20|8052.04|8052.04|8052.08|8052.08|8052.08|8052.08|8052.04|8052.04|0
1654076490000|2022-06-01 09:41:30|8054.35|8054.35|8054.35|8054.35|8054.35|8054.35|8054.35|8054.35|0
1654076500000|2022-06-01 09:41:40|8053.78|8053.78|8051.8|8051.8|8053.78|8053.78|8051.8|8051.8|0
1654076520000|2022-06-01 09:42:00|8051.24|8051.24|8051.8|8051.8|8051.8|8051.8|8050.67|8050.67|0
1654076530000|2022-06-01 09:42:10|8051.51|8051.51|8051.51|8051.51|8051.51|8051.51|8051.51|8051.51|0
1654076540000|2022-06-01 09:42:20|8053.49|8053.49|8053.49|8053.49|8053.49|8053.49|8053.49|8053.49|0
1654076550000|2022-06-01 09:42:30|8054.62|8054.62|8054.65|8054.65|8054.65|8054.65|8054.62|8054.62|0
1654076560000|2022-06-01 09:42:40|8055.5|8055.5|8055.5|8055.5|8055.5|8055.5|8055.5|8055.5|0
1654076580000|2022-06-01 09:43:00|8055.78|8055.78|8058.89|8058.89|8058.89|8058.89|8055.78|8055.78|0
1654076590000|2022-06-01 09:43:10|8058.93|8058.93|8058.9|8058.9|8059.08|8059.08|8058.82|8058.82|0
1654076600000|2022-06-01 09:43:20|8059|8059|8058.97|8058.97|8059.25|8059.25|8058.97|8058.97|0
1654076610000|2022-06-01 09:43:30|8059.01|8059.01|8060.75|8060.75|8060.75|8060.75|8056.47|8056.47|0
1654076620000|2022-06-01 09:43:40|8059.62|8059.62|8059.94|8059.94|8059.94|8059.94|8059.58|8059.58|0
1654076630000|2022-06-01 09:43:50|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|8060.04|0
1654076640000|2022-06-01 09:44:00|8060|8060|8059.89|8059.89|8060|8060|8059.89|8059.89|0
1654076650000|2022-06-01 09:44:10|8058.76|8058.76|8058.76|8058.76|8058.76|8058.76|8058.76|8058.76|0
1654076660000|2022-06-01 09:44:20|8058.68|8058.68|8060.28|8060.28|8060.66|8060.66|8058.68|8058.68|0
1654076670000|2022-06-01 09:44:30|8060.29|8060.29|8061.63|8061.63|8061.63|8061.63|8060.29|8060.29|0
1654076680000|2022-06-01 09:44:40|8061.67|8061.67|8065.92|8065.92|8065.92|8065.92|8061.67|8061.67|0
1654076690000|2022-06-01 09:44:50|8065.99|8065.99|8066.03|8066.03|8066.03|8066.03|8065.99|8065.99|0
1654076700000|2022-06-01 09:45:00|8064.9|8064.9|8060.02|8060.02|8064.9|8064.9|8060.02|8060.02|0
1654076710000|2022-06-01 09:45:10|8060.22|8060.22|8060.52|8060.52|8060.6|8060.6|8060.1|8060.1|0
1654076720000|2022-06-01 09:45:20|8060.54|8060.54|8060.57|8060.57|8060.57|8060.57|8060.54|8060.54|0
1654076730000|2022-06-01 09:45:30|8060.29|8060.29|8059.12|8059.12|8060.29|8060.29|8059.12|8059.12|0
1654076740000|2022-06-01 09:45:40|8059.08|8059.08|8058.56|8058.56|8059.12|8059.12|8058.56|8058.56|0
1654076750000|2022-06-01 09:45:50|8058.58|8058.58|8058.56|8058.56|8058.66|8058.66|8058.56|8058.56|0
1654076760000|2022-06-01 09:46:00|8059.12|8059.12|8058.11|8058.11|8059.3|8059.3|8058.09|8058.09|0
1654076770000|2022-06-01 09:46:10|8059.81|8059.81|8058.64|8058.64|8059.81|8059.81|8058.64|8058.64|0
1654076780000|2022-06-01 09:46:20|8057.51|8057.51|8054.4|8054.4|8057.51|8057.51|8054.4|8054.4|0
1654076790000|2022-06-01 09:46:30|8056.66|8056.66|8057.79|8057.79|8057.79|8057.79|8054.69|8054.69|0
1654076800000|2022-06-01 09:46:40|8057.91|8057.91|8058.07|8058.07|8058.07|8058.07|8057.91|8057.91|0
1654076810000|2022-06-01 09:46:50|8058.25|8058.25|8057.76|8057.76|8059.46|8059.46|8057.76|8057.76|0
1654076820000|2022-06-01 09:47:00|8056.64|8056.64|8056.66|8056.66|8056.72|8056.72|8056.64|8056.64|0
1654076830000|2022-06-01 09:47:10|8057.79|8057.79|8058.92|8058.92|8058.92|8058.92|8057.79|8057.79|0
1654076840000|2022-06-01 09:47:20|8059|8059|8058.88|8058.88|8059|8059|8058.88|8058.88|0
1654076850000|2022-06-01 09:47:30|8059.02|8059.02|8057.12|8057.12|8060.13|8060.13|8057.02|8057.02|0
1654076860000|2022-06-01 09:47:40|8057.02|8057.02|8055.85|8055.85|8057.02|8057.02|8055.77|8055.77|0
1654076870000|2022-06-01 09:47:50|8055.57|8055.57|8056.98|8056.98|8056.98|8056.98|8055.57|8055.57|0
1654076880000|2022-06-01 09:48:00|8056.9|8056.9|8058.01|8058.01|8058.03|8058.03|8056.9|8056.9|0
1654076890000|2022-06-01 09:48:10|8057.95|8057.95|8057.95|8057.95|8057.95|8057.95|8057.95|8057.95|0
1654076910000|2022-06-01 09:48:30|8058.05|8058.05|8057.99|8057.99|8058.05|8058.05|8057.99|8057.99|0
1654076940000|2022-06-01 09:49:00|8058.56|8058.56|8057.14|8057.14|8058.56|8058.56|8057.14|8057.14|0
1654076950000|2022-06-01 09:49:10|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|8058.27|0
1654076960000|2022-06-01 09:49:20|8058.25|8058.25|8058.21|8058.21|8058.25|8058.25|8058.21|8058.21|0
1654076980000|2022-06-01 09:49:40|8059.34|8059.34|8059.34|8059.34|8059.42|8059.42|8059.34|8059.34|0
1654076990000|2022-06-01 09:49:50|8059.3|8059.3|8059.32|8059.32|8059.32|8059.32|8059.3|8059.3|0
1654077000000|2022-06-01 09:50:00|8059.34|8059.34|8059.78|8059.78|8059.78|8059.78|8059.34|8059.34|0
1654077010000|2022-06-01 09:50:10|8060.91|8060.91|8063|8063|8063|8063|8060.91|8060.91|0
1654077020000|2022-06-01 09:50:20|8063.85|8063.85|8064.41|8064.41|8064.98|8064.98|8063.85|8063.85|0
1654077030000|2022-06-01 09:50:30|8064.45|8064.45|8064.45|8064.45|8064.45|8064.45|8064.45|8064.45|0
1654077040000|2022-06-01 09:50:40|8065.58|8065.58|8064.41|8064.41|8065.58|8065.58|8064.41|8064.41|0
1654077050000|2022-06-01 09:50:50|8063.28|8063.28|8063.28|8063.28|8063.28|8063.28|8063.28|8063.28|0
1654077060000|2022-06-01 09:51:00|8063.26|8063.26|8065.68|8065.68|8065.68|8065.68|8063.22|8063.22|0
1654077070000|2022-06-01 09:51:10|8065.7|8065.7|8065.7|8065.7|8065.7|8065.7|8065.7|8065.7|0
1654077080000|2022-06-01 09:51:20|8067.4|8067.4|8067.42|8067.42|8067.42|8067.42|8067.4|8067.4|0
1654077090000|2022-06-01 09:51:30|8068.55|8068.55|8069.96|8069.96|8069.96|8069.96|8068.55|8068.55|0
1654077100000|2022-06-01 09:51:40|8069.92|8069.92|8068.53|8068.53|8069.92|8069.92|8068.49|8068.49|0
1654077110000|2022-06-01 09:51:50|8069.09|8069.09|8069.94|8069.94|8070.22|8070.22|8069.09|8069.09|0
1654077120000|2022-06-01 09:52:00|8069.66|8069.66|8067.68|8067.68|8069.66|8069.66|8067.68|8067.68|0
1654077130000|2022-06-01 09:52:10|8067.66|8067.66|8069.11|8069.11|8069.11|8069.11|8067.66|8067.66|0
1654077140000|2022-06-01 09:52:20|8068.99|8068.99|8068.99|8068.99|8068.99|8068.99|8068.99|8068.99|0
1654077160000|2022-06-01 09:52:40|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|8068.97|0
1654077170000|2022-06-01 09:52:50|8067.84|8067.84|8065.58|8065.58|8067.84|8067.84|8065.58|8065.58|0
1654077180000|2022-06-01 09:53:00|8065.54|8065.54|8065.5|8065.5|8065.54|8065.54|8065.5|8065.5|0
1654077190000|2022-06-01 09:53:10|8065.48|8065.48|8065.48|8065.48|8065.48|8065.48|8065.48|8065.48|0
1654077200000|2022-06-01 09:53:20|8065.76|8065.76|8065.76|8065.76|8065.76|8065.76|8065.76|8065.76|0
1654077210000|2022-06-01 09:53:30|8065.83|8065.83|8065.81|8065.81|8065.83|8065.83|8065.81|8065.81|0
1654077240000|2022-06-01 09:54:00|8063.83|8063.83|8063.56|8063.56|8063.83|8063.83|8063.54|8063.54|0
1654077250000|2022-06-01 09:54:10|8064.69|8064.69|8066.95|8066.95|8066.95|8066.95|8064.69|8064.69|0
1654077260000|2022-06-01 09:54:20|8066.93|8066.93|8067.09|8067.09|8067.11|8067.11|8066.93|8066.93|0
1654077270000|2022-06-01 09:54:30|8067.03|8067.03|8067.05|8067.05|8067.05|8067.05|8067.03|8067.03|0
1654077280000|2022-06-01 09:54:40|8068.18|8068.18|8068.18|8068.18|8068.18|8068.18|8068.18|8068.18|0
1654077290000|2022-06-01 09:54:50|8068.19|8068.19|8068.19|8068.19|8068.19|8068.19|8068.19|8068.19|0
1654077300000|2022-06-01 09:55:00|8068.25|8068.25|8068.35|8068.35|8068.35|8068.35|8068.25|8068.25|0
1654077310000|2022-06-01 09:55:10|8068.25|8068.25|8068.25|8068.25|8068.25|8068.25|8068.25|8068.25|0
1654077320000|2022-06-01 09:55:20|8067.12|8067.12|8066|8066|8067.12|8067.12|8066|8066|0
1654077340000|2022-06-01 09:55:40|8065.94|8065.94|8065.9|8065.9|8065.94|8065.94|8065.9|8065.9|0
1654077350000|2022-06-01 09:55:50|8067.32|8067.32|8068.73|8068.73|8068.73|8068.73|8067.32|8067.32|0
1654077370000|2022-06-01 09:56:10|8068.44|8068.44|8067.03|8067.03|8068.44|8068.44|8067.03|8067.03|0
1654077380000|2022-06-01 09:56:20|8067.09|8067.09|8067.09|8067.09|8067.09|8067.09|8067.09|8067.09|0
1654077400000|2022-06-01 09:56:40|8067.37|8067.37|8067.37|8067.37|8067.37|8067.37|8067.37|8067.37|0
1654077420000|2022-06-01 09:57:00|8068.5|8068.5|8068.52|8068.52|8068.52|8068.52|8068.5|8068.5|0
1654077430000|2022-06-01 09:57:10|8069.08|8069.08|8070.8|8070.8|8070.8|8070.8|8069.08|8069.08|0
1654077440000|2022-06-01 09:57:20|8070.82|8070.82|8070.84|8070.84|8070.84|8070.84|8070.82|8070.82|0
1654077450000|2022-06-01 09:57:30|8070.82|8070.82|8070.82|8070.82|8070.82|8070.82|8070.82|8070.82|0
1654077460000|2022-06-01 09:57:40|8070.72|8070.72|8070.72|8070.72|8070.72|8070.72|8070.72|8070.72|0
1654077480000|2022-06-01 09:58:00|8070.75|8070.75|8070.76|8070.76|8070.76|8070.76|8070.75|8070.75|0
1654077500000|2022-06-01 09:58:20|8069.63|8069.63|8069.62|8069.62|8069.63|8069.63|8069.62|8069.62|0
1654077520000|2022-06-01 09:58:40|8070.74|8070.74|8070.76|8070.76|8070.76|8070.76|8070.74|8070.74|0
1654077530000|2022-06-01 09:58:50|8071.33|8071.33|8070.48|8070.48|8071.33|8071.33|8070.48|8070.48|0
1654077540000|2022-06-01 09:59:00|8070.45|8070.45|8070.42|8070.42|8070.47|8070.47|8070.42|8070.42|0
1654077550000|2022-06-01 09:59:10|8069.86|8069.86|8069.01|8069.01|8070.14|8070.14|8069.01|8069.01|0
1654077560000|2022-06-01 09:59:20|8067.88|8067.88|8066.67|8066.67|8067.88|8067.88|8065.34|8065.34|0
1654077570000|2022-06-01 09:59:30|8067.8|8067.8|8067.51|8067.51|8068.93|8068.93|8067.51|8067.51|0
1654077580000|2022-06-01 09:59:40|8068.64|8068.64|8067.51|8067.51|8068.93|8068.93|8067.51|8067.51|0
1654077630000|2022-06-01 10:00:30|8067.43|8067.43|8068.28|8068.28|8068.28|8068.28|8067.43|8067.43|0
1654077640000|2022-06-01 10:00:40|8068|8068|8068|8068|8068|8068|8068|8068|0
1654077650000|2022-06-01 10:00:50|8067.94|8067.94|8066.23|8066.23|8069.09|8069.09|8066.23|8066.23|0
1654077660000|2022-06-01 10:01:00|8065.1|8065.1|8065.1|8065.1|8065.1|8065.1|8065.1|8065.1|0
1654077670000|2022-06-01 10:01:10|8066.23|8066.23|8066.51|8066.51|8066.51|8066.51|8066.23|8066.23|0
1654077690000|2022-06-01 10:01:30|8066.55|8066.55|8066.59|8066.59|8066.59|8066.59|8066.55|8066.55|0
1654077700000|2022-06-01 10:01:40|8066.61|8066.61|8069.76|8069.76|8069.76|8069.76|8066.61|8066.61|0
1654077710000|2022-06-01 10:01:50|8069.19|8069.19|8069.19|8069.19|8069.19|8069.19|8069.19|8069.19|0
1654077720000|2022-06-01 10:02:00|8069.22|8069.22|8068.94|8068.94|8070.35|8070.35|8068.66|8068.66|0
1654077730000|2022-06-01 10:02:10|8067.81|8067.81|8067.81|8067.81|8067.81|8067.81|8067.81|8067.81|0
1654077740000|2022-06-01 10:02:20|8067.77|8067.77|8067.73|8067.73|8067.77|8067.77|8067.73|8067.73|0
1654077750000|2022-06-01 10:02:30|8067.67|8067.67|8067.66|8067.66|8067.67|8067.67|8067.66|8067.66|0
1654077760000|2022-06-01 10:02:40|8067.65|8067.65|8069.68|8069.68|8069.68|8069.68|8067.65|8067.65|0
1654077780000|2022-06-01 10:03:00|8068.55|8068.55|8068.55|8068.55|8068.58|8068.58|8068.52|8068.52|0
1654077800000|2022-06-01 10:03:20|8068.52|8068.52|8068.58|8068.58|8068.58|8068.58|8068.52|8068.52|0
1654077810000|2022-06-01 10:03:30|8068.63|8068.63|8068.63|8068.63|8068.63|8068.63|8068.63|8068.63|0
1654077820000|2022-06-01 10:03:40|8068.92|8068.92|8069.77|8069.77|8069.77|8069.77|8068.92|8068.92|0
1654077830000|2022-06-01 10:03:50|8072.03|8072.03|8072.01|8072.01|8072.03|8072.03|8072.01|8072.01|0
1654077840000|2022-06-01 10:04:00|8071.72|8071.72|8071.72|8071.72|8071.72|8071.72|8071.72|8071.72|0
1654077850000|2022-06-01 10:04:10|8071.76|8071.76|8071.7|8071.7|8071.76|8071.76|8071.7|8071.7|0
1654077860000|2022-06-01 10:04:20|8070.57|8070.57|8068.59|8068.59|8070.57|8070.57|8068.59|8068.59|0
1654077880000|2022-06-01 10:04:40|8067.18|8067.18|8066.05|8066.05|8067.18|8067.18|8066.05|8066.05|0
1654077890000|2022-06-01 10:04:50|8066.03|8066.03|8066.01|8066.01|8066.05|8066.05|8065.95|8065.95|0
1654077900000|2022-06-01 10:05:00|8065.99|8065.99|8065.97|8065.97|8066.07|8066.07|8065.95|8065.95|0
1654077910000|2022-06-01 10:05:10|8065.99|8065.99|8066.54|8066.54|8066.54|8066.54|8065.97|8065.97|0
1654077920000|2022-06-01 10:05:20|8067.67|8067.67|8068.46|8068.46|8068.58|8068.58|8067.67|8067.67|0
1654077930000|2022-06-01 10:05:30|8068.38|8068.38|8068.38|8068.38|8068.66|8068.66|8068.38|8068.38|0
1654077940000|2022-06-01 10:05:40|8069.51|8069.51|8070.63|8070.63|8070.63|8070.63|8069.51|8069.51|0
1654077950000|2022-06-01 10:05:50|8071.76|8071.76|8071.2|8071.2|8072.61|8072.61|8071.2|8071.2|0
1654077960000|2022-06-01 10:06:00|8070.91|8070.91|8070.91|8070.91|8070.91|8070.91|8070.91|8070.91|0
1654077970000|2022-06-01 10:06:10|8070.63|8070.63|8070.63|8070.63|8070.63|8070.63|8070.63|8070.63|0
1654077980000|2022-06-01 10:06:20|8070.53|8070.53|8070.49|8070.49|8070.53|8070.53|8070.49|8070.49|0
1654077990000|2022-06-01 10:06:30|8071.62|8071.62|8071.62|8071.62|8071.62|8071.62|8071.62|8071.62|0
1654078000000|2022-06-01 10:06:40|8072.75|8072.75|8073.32|8073.32|8073.32|8073.32|8072.75|8072.75|0
1654078010000|2022-06-01 10:06:50|8074.44|8074.44|8076.7|8076.7|8077.27|8077.27|8074.44|8074.44|0
1654078020000|2022-06-01 10:07:00|8076.42|8076.42|8074.22|8074.22|8076.42|8076.42|8074.16|8074.16|0
1654078040000|2022-06-01 10:07:20|8073.09|8073.09|8071.96|8071.96|8073.09|8073.09|8071.96|8071.96|0
1654078050000|2022-06-01 10:07:30|8073.09|8073.09|8072.95|8072.95|8073.09|8073.09|8072.95|8072.95|0
1654078060000|2022-06-01 10:07:40|8072.92|8072.92|8072.83|8072.83|8072.92|8072.92|8072.83|8072.83|0
1654078070000|2022-06-01 10:07:50|8073.96|8073.96|8073.96|8073.96|8073.96|8073.96|8073.96|8073.96|0
1654078080000|2022-06-01 10:08:00|8073.9|8073.9|8075.01|8075.01|8075.01|8075.01|8073.88|8073.88|0
1654078110000|2022-06-01 10:08:30|8074.95|8074.95|8074.95|8074.95|8074.95|8074.95|8074.95|8074.95|0
1654078130000|2022-06-01 10:08:50|8075.23|8075.23|8075.53|8075.53|8075.55|8075.55|8075.23|8075.23|0
1654078140000|2022-06-01 10:09:00|8075.25|8075.25|8074.97|8074.97|8076.38|8076.38|8074.97|8074.97|0
1654078150000|2022-06-01 10:09:10|8074.68|8074.68|8074.68|8074.68|8074.68|8074.68|8074.68|8074.68|0
1654078160000|2022-06-01 10:09:20|8075.81|8075.81|8078.09|8078.09|8078.09|8078.09|8075.81|8075.81|0
1654078170000|2022-06-01 10:09:30|8078.03|8078.03|8076.92|8076.92|8078.03|8078.03|8076.91|8076.91|0
1654078180000|2022-06-01 10:09:40|8075.79|8075.79|8073.81|8073.81|8075.79|8075.79|8073.81|8073.81|0
1654078190000|2022-06-01 10:09:50|8073.79|8073.79|8073.77|8073.77|8073.79|8073.79|8073.77|8073.77|0
1654078200000|2022-06-01 10:10:00|8072.64|8072.64|8072.64|8072.64|8072.64|8072.64|8072.64|8072.64|0
1654078210000|2022-06-01 10:10:10|8072.36|8072.36|8072.36|8072.36|8072.36|8072.36|8072.36|8072.36|0
1654078220000|2022-06-01 10:10:20|8071.23|8071.23|8071.23|8071.23|8071.23|8071.23|8071.23|8071.23|0
1654078230000|2022-06-01 10:10:30|8071.27|8071.27|8061.35|8061.35|8071.27|8071.27|8061.35|8061.35|0
1654078240000|2022-06-01 10:10:40|8061.51|8061.51|8064.63|8064.63|8065.19|8065.19|8061.51|8061.51|0
1654078260000|2022-06-01 10:11:00|8063.5|8063.5|8064.63|8064.63|8064.63|8064.63|8063.5|8063.5|0
1654078270000|2022-06-01 10:11:10|8064.56|8064.56|8064.64|8064.64|8064.64|8064.64|8064.56|8064.56|0
1654078280000|2022-06-01 10:11:20|8064.76|8064.76|8065.05|8065.05|8065.05|8065.05|8064.76|8064.76|0
1654078290000|2022-06-01 10:11:30|8064.76|8064.76|8063.07|8063.07|8064.76|8064.76|8062.78|8062.78|0
1654078300000|2022-06-01 10:11:40|8061.94|8061.94|8061.94|8061.94|8061.94|8061.94|8061.94|8061.94|0
1654078320000|2022-06-01 10:12:00|8061.84|8061.84|8064.1|8064.1|8064.1|8064.1|8061.84|8061.84|0
1654078330000|2022-06-01 10:12:10|8062.97|8062.97|8062.97|8062.97|8062.97|8062.97|8062.97|8062.97|0
1654078340000|2022-06-01 10:12:20|8064.1|8064.1|8063.23|8063.23|8065.51|8065.51|8063.23|8063.23|0
1654078360000|2022-06-01 10:12:40|8061.25|8061.25|8060.12|8060.12|8061.53|8061.53|8060.12|8060.12|0
1654078400000|2022-06-01 10:13:20|8060.16|8060.16|8060.16|8060.16|8060.16|8060.16|8060.16|8060.16|0
1654078410000|2022-06-01 10:13:30|8060.13|8060.13|8060.13|8060.13|8060.13|8060.13|8060.13|8060.13|0
1654078420000|2022-06-01 10:13:40|8060.09|8060.09|8058.12|8058.12|8060.09|8060.09|8056.99|8056.99|0
1654078430000|2022-06-01 10:13:50|8058.1|8058.1|8058.1|8058.1|8058.1|8058.1|8058.1|8058.1|0
1654078440000|2022-06-01 10:14:00|8057.81|8057.81|8056.97|8056.97|8058.1|8058.1|8056.97|8056.97|0
1654078450000|2022-06-01 10:14:10|8056.94|8056.94|8058.13|8058.13|8058.13|8058.13|8056.94|8056.94|0
1654078460000|2022-06-01 10:14:20|8059.26|8059.26|8060.35|8060.35|8060.39|8060.39|8059.26|8059.26|0
1654078470000|2022-06-01 10:14:30|8059.22|8059.22|8057.81|8057.81|8059.22|8059.22|8057.81|8057.81|0
1654078480000|2022-06-01 10:14:40|8058.94|8058.94|8058.92|8058.92|8058.94|8058.94|8058.92|8058.92|0
1654078490000|2022-06-01 10:14:50|8057.79|8057.79|8057.72|8057.72|8057.79|8057.79|8057.72|8057.72|0
1654078500000|2022-06-01 10:15:00|8057.67|8057.67|8057.39|8057.39|8057.67|8057.67|8057.39|8057.39|0
1654078510000|2022-06-01 10:15:10|8056.26|8056.26|8056.26|8056.26|8056.26|8056.26|8056.26|8056.26|0
1654078520000|2022-06-01 10:15:20|8055.97|8055.97|8054.74|8054.74|8055.97|8055.97|8054.74|8054.74|0
1654078530000|2022-06-01 10:15:30|8054.72|8054.72|8054.37|8054.37|8054.72|8054.72|8054.37|8054.37|0
1654078540000|2022-06-01 10:15:40|8053.24|8053.24|8054.08|8054.08|8054.37|8054.37|8053.24|8053.24|0
1654078550000|2022-06-01 10:15:50|8055.78|8055.78|8054.93|8054.93|8055.78|8055.78|8054.93|8054.93|0
1654078560000|2022-06-01 10:16:00|8054.65|8054.65|8055.27|8055.27|8055.27|8055.27|8054.65|8054.65|0
1654078570000|2022-06-01 10:16:10|8054.99|8054.99|8054.99|8054.99|8054.99|8054.99|8054.99|8054.99|0
1654078600000|2022-06-01 10:16:40|8055.01|8055.01|8057.34|8057.34|8057.34|8057.34|8055.01|8055.01|0
1654078610000|2022-06-01 10:16:50|8057.37|8057.37|8057.37|8057.37|8057.37|8057.37|8057.37|8057.37|0
1654078620000|2022-06-01 10:17:00|8058.5|8058.5|8059.63|8059.63|8059.63|8059.63|8058.5|8058.5|0
1654078630000|2022-06-01 10:17:10|8058.5|8058.5|8057.09|8057.09|8058.5|8058.5|8057.09|8057.09|0
1654078650000|2022-06-01 10:17:30|8057.07|8057.07|8057.01|8057.01|8057.07|8057.07|8057.01|8057.01|0
1654078670000|2022-06-01 10:17:50|8057.05|8057.05|8057.09|8057.09|8057.09|8057.09|8057.05|8057.05|0
1654078680000|2022-06-01 10:18:00|8058.22|8058.22|8057.09|8057.09|8058.22|8058.22|8057.09|8057.09|0
1654078690000|2022-06-01 10:18:10|8057.66|8057.66|8056.53|8056.53|8057.66|8057.66|8056.53|8056.53|0
1654078700000|2022-06-01 10:18:20|8056.51|8056.51|8051.91|8051.91|8056.51|8056.51|8051.91|8051.91|0
1654078710000|2022-06-01 10:18:30|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|0
1654078720000|2022-06-01 10:18:40|8053.32|8053.32|8053.32|8053.32|8053.32|8053.32|8053.32|8053.32|0
1654078730000|2022-06-01 10:18:50|8054.45|8054.45|8055.56|8055.56|8055.58|8055.58|8054.45|8054.45|0
1654078740000|2022-06-01 10:19:00|8056.69|8056.69|8056.69|8056.69|8056.69|8056.69|8056.69|8056.69|0
1654078750000|2022-06-01 10:19:10|8056.97|8056.97|8054.71|8054.71|8056.97|8056.97|8054.71|8054.71|0
1654078760000|2022-06-01 10:19:20|8055.84|8055.84|8055.84|8055.84|8055.84|8055.84|8055.84|8055.84|0
1654078770000|2022-06-01 10:19:30|8055.94|8055.94|8055.9|8055.9|8055.94|8055.94|8055.9|8055.9|0
1654078780000|2022-06-01 10:19:40|8054.77|8054.77|8057.03|8057.03|8057.03|8057.03|8054.77|8054.77|0
1654078790000|2022-06-01 10:19:50|8057.32|8057.32|8057.6|8057.6|8057.88|8057.88|8057.32|8057.32|0
1654078800000|2022-06-01 10:20:00|8057.56|8057.56|8051.57|8051.57|8057.56|8057.56|8050.44|8050.44|0
1654078810000|2022-06-01 10:20:10|8051.29|8051.29|8047.92|8047.92|8051.29|8051.29|8047.92|8047.92|0
1654078820000|2022-06-01 10:20:20|8047.64|8047.64|8046.47|8046.47|8047.64|8047.64|8045.34|8045.34|0
1654078830000|2022-06-01 10:20:30|8047.31|8047.31|8047.11|8047.11|8047.31|8047.31|8047.03|8047.03|0
1654078840000|2022-06-01 10:20:40|8048.24|8048.24|8047.68|8047.68|8048.24|8048.24|8047.68|8047.68|0
1654078850000|2022-06-01 10:20:50|8048.8|8048.8|8047.68|8047.68|8048.8|8048.8|8047.68|8047.68|0
1654078860000|2022-06-01 10:21:00|8047.64|8047.64|8050.14|8050.14|8050.18|8050.18|8047.64|8047.64|0
1654078870000|2022-06-01 10:21:10|8049.01|8049.01|8049.01|8049.01|8049.01|8049.01|8049.01|8049.01|0
1654078880000|2022-06-01 10:21:20|8048.99|8048.99|8048.99|8048.99|8048.99|8048.99|8048.99|8048.99|0
1654078890000|2022-06-01 10:21:30|8049.02|8049.02|8049.02|8049.02|8049.02|8049.02|8049.02|8049.02|0
1654078900000|2022-06-01 10:21:40|8049|8049|8046.36|8046.36|8049|8049|8046.36|8046.36|0
1654078910000|2022-06-01 10:21:50|8046.08|8046.08|8045.79|8045.79|8046.08|8046.08|8045.79|8045.79|0
1654078920000|2022-06-01 10:22:00|8045.51|8045.51|8045.53|8045.53|8045.53|8045.53|8045.51|8045.51|0
1654078930000|2022-06-01 10:22:10|8045.49|8045.49|8045.56|8045.56|8045.56|8045.56|8045.47|8045.47|0
1654078940000|2022-06-01 10:22:20|8045.54|8045.54|8046.96|8046.96|8046.96|8046.96|8045.49|8045.49|0
1654078980000|2022-06-01 10:23:00|8046.92|8046.92|8046.96|8046.96|8046.96|8046.96|8046.92|8046.92|0
1654079000000|2022-06-01 10:23:20|8046.92|8046.92|8044.65|8044.65|8046.92|8046.92|8044.65|8044.65|0
1654079020000|2022-06-01 10:23:40|8043.24|8043.24|8041.27|8041.27|8043.24|8043.24|8040.98|8040.98|0
1654079030000|2022-06-01 10:23:50|8043.52|8043.52|8043.79|8043.79|8043.79|8043.79|8043.5|8043.5|0
1654079050000|2022-06-01 10:24:10|8044.92|8044.92|8047.18|8047.18|8047.18|8047.18|8044.92|8044.92|0
1654079060000|2022-06-01 10:24:20|8048.31|8048.31|8048.31|8048.31|8048.31|8048.31|8048.31|8048.31|0
1654079080000|2022-06-01 10:24:40|8046.05|8046.05|8045.48|8045.48|8046.05|8046.05|8045.48|8045.48|0
1654079090000|2022-06-01 10:24:50|8045.46|8045.46|8045.48|8045.48|8045.48|8045.48|8045.46|8045.46|0
1654079100000|2022-06-01 10:25:00|8045.44|8045.44|8045.37|8045.37|8045.44|8045.44|8045.37|8045.37|0
1654079110000|2022-06-01 10:25:10|8045.41|8045.41|8044.28|8044.28|8045.41|8045.41|8044.28|8044.28|0
1654079130000|2022-06-01 10:25:30|8044.26|8044.26|8043.98|8043.98|8044.26|8044.26|8043.98|8043.98|0
1654079140000|2022-06-01 10:25:40|8042.85|8042.85|8042.85|8042.85|8042.85|8042.85|8042.85|8042.85|0
1654079150000|2022-06-01 10:25:50|8043.98|8043.98|8044|8044|8044|8044|8043.98|8043.98|0
1654079160000|2022-06-01 10:26:00|8044.06|8044.06|8044.32|8044.32|8044.41|8044.41|8044.06|8044.06|0
1654079170000|2022-06-01 10:26:10|8043.19|8043.19|8041.86|8041.86|8043.19|8043.19|8041.86|8041.86|0
1654079180000|2022-06-01 10:26:20|8040.74|8040.74|8040.74|8040.74|8040.74|8040.74|8040.74|8040.74|0
1654079200000|2022-06-01 10:26:40|8040.17|8040.17|8038.76|8038.76|8040.17|8040.17|8038.76|8038.76|0
1654079210000|2022-06-01 10:26:50|8039.04|8039.04|8039.11|8039.11|8039.11|8039.11|8039.04|8039.04|0
1654079230000|2022-06-01 10:27:10|8039.4|8039.4|8041.94|8041.94|8041.94|8041.94|8039.4|8039.4|0
1654079250000|2022-06-01 10:27:30|8042.22|8042.22|8042.22|8042.22|8042.22|8042.22|8042.22|8042.22|0
1654079260000|2022-06-01 10:27:40|8041.94|8041.94|8041.94|8041.94|8041.94|8041.94|8041.94|8041.94|0
1654079270000|2022-06-01 10:27:50|8040.81|8040.81|8039.96|8039.96|8040.81|8040.81|8039.96|8039.96|0
1654079280000|2022-06-01 10:28:00|8039.67|8039.67|8039.99|8039.99|8039.99|8039.99|8039.67|8039.67|0
1654079290000|2022-06-01 10:28:10|8040.27|8040.27|8040.27|8040.27|8040.27|8040.27|8040.27|8040.27|0
1654079300000|2022-06-01 10:28:20|8039.14|8039.14|8037.89|8037.89|8039.14|8039.14|8037.89|8037.89|0
1654079310000|2022-06-01 10:28:30|8039.02|8039.02|8039.04|8039.04|8039.04|8039.04|8039.02|8039.02|0
1654079320000|2022-06-01 10:28:40|8039.14|8039.14|8039.08|8039.08|8039.14|8039.14|8039.08|8039.08|0
1654079330000|2022-06-01 10:28:50|8040.21|8040.21|8040.21|8040.21|8040.21|8040.21|8040.21|8040.21|0
1654079340000|2022-06-01 10:29:00|8040.29|8040.29|8039.32|8039.32|8040.45|8040.45|8039.32|8039.32|0
1654079350000|2022-06-01 10:29:10|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|0
1654079360000|2022-06-01 10:29:20|8039.8|8039.8|8040.87|8040.87|8040.87|8040.87|8039.75|8039.75|0
1654079370000|2022-06-01 10:29:30|8042|8042|8042.29|8042.29|8042.29|8042.29|8042|8042|0
1654079380000|2022-06-01 10:29:40|8042.27|8042.27|8043.34|8043.34|8043.34|8043.34|8042.21|8042.21|0
1654079390000|2022-06-01 10:29:50|8043.36|8043.36|8040.82|8040.82|8043.36|8043.36|8040.82|8040.82|0
1654079400000|2022-06-01 10:30:00|8040.88|8040.88|8040.88|8040.88|8040.88|8040.88|8040.88|8040.88|0
1654079410000|2022-06-01 10:30:10|8040.82|8040.82|8040.82|8040.82|8040.82|8040.82|8040.82|8040.82|0
1654079420000|2022-06-01 10:30:20|8040.8|8040.8|8041.91|8041.91|8041.91|8041.91|8040.78|8040.78|0
1654079430000|2022-06-01 10:30:30|8041.89|8041.89|8040.76|8040.76|8041.89|8041.89|8040.76|8040.76|0
1654079450000|2022-06-01 10:30:50|8041.89|8041.89|8041.89|8041.89|8041.89|8041.89|8041.89|8041.89|0
1654079470000|2022-06-01 10:31:10|8043.03|8043.03|8043.03|8043.03|8043.05|8043.05|8043.03|8043.03|0
1654079480000|2022-06-01 10:31:20|8042.74|8042.74|8043.3|8043.3|8043.87|8043.87|8042.74|8042.74|0
1654079490000|2022-06-01 10:31:30|8043.05|8043.05|8043.06|8043.06|8043.06|8043.06|8043.02|8043.02|0
1654079500000|2022-06-01 10:31:40|8041.93|8041.93|8041.93|8041.93|8041.93|8041.93|8041.93|8041.93|0
1654079510000|2022-06-01 10:31:50|8040.8|8040.8|8040.8|8040.8|8040.8|8040.8|8040.8|8040.8|0
1654079520000|2022-06-01 10:32:00|8040.78|8040.78|8040.24|8040.24|8040.8|8040.8|8040.24|8040.24|0
1654079530000|2022-06-01 10:32:10|8039.11|8039.11|8037.41|8037.41|8039.11|8039.11|8037.41|8037.41|0
1654079540000|2022-06-01 10:32:20|8037.43|8037.43|8037.43|8037.43|8037.43|8037.43|8037.43|8037.43|0
1654079550000|2022-06-01 10:32:30|8037.15|8037.15|8037.15|8037.15|8037.15|8037.15|8037.15|8037.15|0
1654079570000|2022-06-01 10:32:50|8036.86|8036.86|8036.86|8036.86|8036.86|8036.86|8036.86|8036.86|0
1654079580000|2022-06-01 10:33:00|8036.79|8036.79|8036.76|8036.76|8036.79|8036.79|8036.76|8036.76|0
1654079590000|2022-06-01 10:33:10|8035.63|8035.63|8032.64|8032.64|8035.63|8035.63|8032.64|8032.64|0
1654079610000|2022-06-01 10:33:30|8032.61|8032.61|8032.58|8032.58|8032.61|8032.61|8032.58|8032.58|0
1654079620000|2022-06-01 10:33:40|8031.45|8031.45|8032.58|8032.58|8032.58|8032.58|8031.45|8031.45|0
1654079630000|2022-06-01 10:33:50|8031.45|8031.45|8032.58|8032.58|8032.58|8032.58|8031.45|8031.45|0
1654079640000|2022-06-01 10:34:00|8032.86|8032.86|8033.99|8033.99|8033.99|8033.99|8032.86|8032.86|0
1654079650000|2022-06-01 10:34:10|8034.27|8034.27|8034.23|8034.23|8034.27|8034.27|8034.23|8034.23|0
1654079660000|2022-06-01 10:34:20|8032.82|8032.82|8033.89|8033.89|8033.95|8033.95|8032.82|8032.82|0
1654079670000|2022-06-01 10:34:30|8033.61|8033.61|8033.61|8033.61|8033.61|8033.61|8033.61|8033.61|0
1654079680000|2022-06-01 10:34:40|8033.53|8033.53|8033.49|8033.49|8033.53|8033.53|8033.49|8033.49|0
1654079700000|2022-06-01 10:35:00|8033.47|8033.47|8033.15|8033.15|8033.47|8033.47|8033.15|8033.15|0
1654079710000|2022-06-01 10:35:10|8033.09|8033.09|8033.94|8033.94|8033.94|8033.94|8033.09|8033.09|0
1654079720000|2022-06-01 10:35:20|8035.07|8035.07|8033.96|8033.96|8035.09|8035.09|8033.96|8033.96|0
1654079730000|2022-06-01 10:35:30|8035.09|8035.09|8035.65|8035.65|8035.65|8035.65|8035.09|8035.09|0
1654079740000|2022-06-01 10:35:40|8036.78|8036.78|8038.5|8038.5|8038.5|8038.5|8036.78|8036.78|0
1654079750000|2022-06-01 10:35:50|8037.37|8037.37|8037.38|8037.38|8037.38|8037.38|8037.37|8037.37|0
1654079760000|2022-06-01 10:36:00|8037.4|8037.4|8038.49|8038.49|8038.53|8038.53|8037.4|8037.4|0
1654079770000|2022-06-01 10:36:10|8038.47|8038.47|8039.6|8039.6|8039.6|8039.6|8038.47|8038.47|0
1654079780000|2022-06-01 10:36:20|8038.47|8038.47|8037.85|8037.85|8038.47|8038.47|8037.85|8037.85|0
1654079790000|2022-06-01 10:36:30|8037.86|8037.86|8035.53|8035.53|8037.86|8037.86|8035.53|8035.53|0
1654079800000|2022-06-01 10:36:40|8036.66|8036.66|8036.94|8036.94|8036.94|8036.94|8036.66|8036.66|0
1654079820000|2022-06-01 10:37:00|8036.96|8036.96|8036.96|8036.96|8036.96|8036.96|8036.96|8036.96|0
1654079830000|2022-06-01 10:37:10|8036.67|8036.67|8036.67|8036.67|8036.67|8036.67|8036.67|8036.67|0
1654079840000|2022-06-01 10:37:20|8036.63|8036.63|8035.41|8035.41|8036.63|8036.63|8035.41|8035.41|0
1654079850000|2022-06-01 10:37:30|8033.71|8033.71|8033.14|8033.14|8033.71|8033.71|8033.14|8033.14|0
1654079860000|2022-06-01 10:37:40|8033.16|8033.16|8032.07|8032.07|8033.16|8033.16|8032.03|8032.03|0
1654079880000|2022-06-01 10:38:00|8033.2|8033.2|8034.94|8034.94|8034.94|8034.94|8033.2|8033.2|0
1654079890000|2022-06-01 10:38:10|8036.06|8036.06|8036.06|8036.06|8036.06|8036.06|8036.06|8036.06|0
1654079900000|2022-06-01 10:38:20|8037.19|8037.19|8036.06|8036.06|8037.19|8037.19|8036.06|8036.06|0
1654079910000|2022-06-01 10:38:30|8034.94|8034.94|8035.25|8035.25|8035.25|8035.25|8034.94|8034.94|0
1654079920000|2022-06-01 10:38:40|8034.12|8034.12|8034.05|8034.05|8034.12|8034.12|8034.05|8034.05|0
1654079930000|2022-06-01 10:38:50|8034.34|8034.34|8034.34|8034.34|8034.34|8034.34|8034.34|8034.34|0
1654079950000|2022-06-01 10:39:10|8034.05|8034.05|8034.05|8034.05|8034.05|8034.05|8034.05|8034.05|0
1654079960000|2022-06-01 10:39:20|8032.36|8032.36|8031.85|8031.85|8032.36|8032.36|8031.51|8031.51|0
1654079970000|2022-06-01 10:39:30|8031.87|8031.87|8031.59|8031.59|8031.87|8031.87|8031.59|8031.59|0
1654079980000|2022-06-01 10:39:40|8031.87|8031.87|8033.28|8033.28|8034.41|8034.41|8031.87|8031.87|0
1654079990000|2022-06-01 10:39:50|8032.15|8032.15|8031.87|8031.87|8032.15|8032.15|8031.87|8031.87|0
1654080000000|2022-06-01 10:40:00|8032.43|8032.43|8035.86|8035.86|8035.86|8035.86|8032.43|8032.43|0
1654080010000|2022-06-01 10:40:10|8036.99|8036.99|8037.56|8037.56|8037.56|8037.56|8036.99|8036.99|0
1654080020000|2022-06-01 10:40:20|8038.69|8038.69|8039.26|8039.26|8039.26|8039.26|8038.69|8038.69|0
1654080030000|2022-06-01 10:40:30|8039.24|8039.24|8038.11|8038.11|8039.24|8039.24|8038.11|8038.11|0
1654080050000|2022-06-01 10:40:50|8039.24|8039.24|8040.33|8040.33|8040.37|8040.37|8039.24|8039.24|0
1654080060000|2022-06-01 10:41:00|8039.77|8039.77|8038.92|8038.92|8040.05|8040.05|8038.92|8038.92|0
1654080070000|2022-06-01 10:41:10|8038.64|8038.64|8037.21|8037.21|8038.64|8038.64|8037.19|8037.19|0
1654080100000|2022-06-01 10:41:40|8037.78|8037.78|8037.78|8037.78|8037.78|8037.78|8037.78|8037.78|0
1654080120000|2022-06-01 10:42:00|8037.76|8037.76|8037.76|8037.76|8037.76|8037.76|8037.76|8037.76|0
1654080130000|2022-06-01 10:42:10|8036.63|8036.63|8036.63|8036.63|8036.63|8036.63|8036.63|8036.63|0
1654080140000|2022-06-01 10:42:20|8036.35|8036.35|8036.63|8036.63|8036.63|8036.63|8036.35|8036.35|0
1654080150000|2022-06-01 10:42:30|8036.71|8036.71|8036.71|8036.71|8036.73|8036.73|8036.7|8036.7|0
1654080160000|2022-06-01 10:42:40|8035.58|8035.58|8035.54|8035.54|8035.58|8035.58|8035.54|8035.54|0
1654080170000|2022-06-01 10:42:50|8034.42|8034.42|8033.85|8033.85|8034.42|8034.42|8033.85|8033.85|0
1654080180000|2022-06-01 10:43:00|8033.57|8033.57|8033.28|8033.28|8033.57|8033.57|8033.28|8033.28|0
1654080190000|2022-06-01 10:43:10|8032.15|8032.15|8032.2|8032.2|8032.22|8032.22|8032.15|8032.15|0
1654080200000|2022-06-01 10:43:20|8032.22|8032.22|8032.22|8032.22|8032.22|8032.22|8032.22|8032.22|0
1654080210000|2022-06-01 10:43:30|8032.32|8032.32|8032.54|8032.54|8032.54|8032.54|8032.32|8032.32|0
1654080220000|2022-06-01 10:43:40|8031.42|8031.42|8032.18|8032.18|8032.18|8032.18|8029.86|8029.86|0
1654080230000|2022-06-01 10:43:50|8033.31|8033.31|8034.74|8034.74|8034.78|8034.78|8033.31|8033.31|0
1654080240000|2022-06-01 10:44:00|8035.87|8035.87|8035.04|8035.04|8035.89|8035.89|8034.76|8034.76|0
1654080260000|2022-06-01 10:44:20|8035.02|8035.02|8034.96|8034.96|8035.02|8035.02|8034.96|8034.96|0
1654080270000|2022-06-01 10:44:30|8034.98|8034.98|8034.98|8034.98|8034.98|8034.98|8034.98|8034.98|0
1654080280000|2022-06-01 10:44:40|8034.7|8034.7|8034.13|8034.13|8034.7|8034.7|8034.13|8034.13|0
1654080290000|2022-06-01 10:44:50|8034.42|8034.42|8032.04|8032.04|8034.42|8034.42|8030.91|8030.91|0
1654080300000|2022-06-01 10:45:00|8031.98|8031.98|8031.98|8031.98|8031.98|8031.98|8031.98|8031.98|0
1654080310000|2022-06-01 10:45:10|8031.7|8031.7|8031.7|8031.7|8031.7|8031.7|8031.7|8031.7|0
1654080320000|2022-06-01 10:45:20|8031.42|8031.42|8030.01|8030.01|8031.42|8031.42|8030.01|8030.01|0
1654080330000|2022-06-01 10:45:30|8030|8030|8030|8030|8030|8030|8030|8030|0
1654080340000|2022-06-01 10:45:40|8031.12|8031.12|8031.12|8031.12|8031.12|8031.12|8031.12|8031.12|0
1654080350000|2022-06-01 10:45:50|8031.08|8031.08|8031.09|8031.09|8031.11|8031.11|8031.06|8031.06|0
1654080360000|2022-06-01 10:46:00|8030.98|8030.98|8029.45|8029.45|8030.98|8030.98|8029.45|8029.45|0
1654080370000|2022-06-01 10:46:10|8030.02|8030.02|8031.69|8031.69|8031.69|8031.69|8030|8030|0
1654080380000|2022-06-01 10:46:20|8031.77|8031.77|8029.57|8029.57|8031.85|8031.85|8029.57|8029.57|0
1654080390000|2022-06-01 10:46:30|8030.7|8030.7|8030.7|8030.7|8030.7|8030.7|8030.7|8030.7|0
1654080410000|2022-06-01 10:46:50|8030.42|8030.42|8030.32|8030.32|8030.42|8030.42|8030.32|8030.32|0
1654080420000|2022-06-01 10:47:00|8030.3|8030.3|8031.47|8031.47|8031.47|8031.47|8030.3|8030.3|0
1654080430000|2022-06-01 10:47:10|8031.75|8031.75|8031.75|8031.75|8031.75|8031.75|8031.75|8031.75|0
1654080440000|2022-06-01 10:47:20|8031.73|8031.73|8031.95|8031.95|8032.03|8032.03|8031.71|8031.71|0
1654080450000|2022-06-01 10:47:30|8033.08|8033.08|8033.08|8033.08|8033.08|8033.08|8033.08|8033.08|0
1654080460000|2022-06-01 10:47:40|8032.79|8032.79|8030.54|8030.54|8032.79|8032.79|8030.54|8030.54|0
1654080470000|2022-06-01 10:47:50|8030.25|8030.25|8030.25|8030.25|8030.25|8030.25|8030.25|8030.25|0
1654080480000|2022-06-01 10:48:00|8030.27|8030.27|8030.14|8030.14|8030.27|8030.27|8029.99|8029.99|0
1654080490000|2022-06-01 10:48:10|8030.16|8030.16|8029.11|8029.11|8030.18|8030.18|8029.05|8029.05|0
1654080510000|2022-06-01 10:48:30|8028.83|8028.83|8025.4|8025.4|8028.83|8028.83|8025.4|8025.4|0
1654080520000|2022-06-01 10:48:40|8026.52|8026.52|8025.96|8025.96|8026.52|8026.52|8025.96|8025.96|0
1654080530000|2022-06-01 10:48:50|8025.94|8025.94|8027.13|8027.13|8027.13|8027.13|8025.94|8025.94|0
1654080540000|2022-06-01 10:49:00|8027.12|8027.12|8027.69|8027.69|8027.97|8027.97|8027.12|8027.12|0
1654080550000|2022-06-01 10:49:10|8026.56|8026.56|8026.62|8026.62|8026.62|8026.62|8026.56|8026.56|0
1654080560000|2022-06-01 10:49:20|8026.6|8026.6|8026.6|8026.6|8026.6|8026.6|8026.6|8026.6|0
1654080570000|2022-06-01 10:49:30|8026.04|8026.04|8026.04|8026.04|8026.04|8026.04|8026.04|8026.04|0
1654080580000|2022-06-01 10:49:40|8026.06|8026.06|8026.06|8026.06|8026.06|8026.06|8026.04|8026.04|0
1654080610000|2022-06-01 10:50:10|8027.18|8027.18|8026.04|8026.04|8027.18|8027.18|8026.04|8026.04|0
1654080640000|2022-06-01 10:50:40|8026.06|8026.06|8026.06|8026.06|8026.06|8026.06|8026.06|8026.06|0
1654080650000|2022-06-01 10:50:50|8026.18|8026.18|8026.36|8026.36|8026.36|8026.36|8026.18|8026.18|0
1654080660000|2022-06-01 10:51:00|8026.34|8026.34|8026.32|8026.32|8026.34|8026.34|8026.32|8026.32|0
1654080670000|2022-06-01 10:51:10|8026.6|8026.6|8026.6|8026.6|8026.6|8026.6|8026.6|8026.6|0
1654080680000|2022-06-01 10:51:20|8026.72|8026.72|8032.18|8032.18|8032.18|8032.18|8026.72|8026.72|0
1654080690000|2022-06-01 10:51:30|8033.31|8033.31|8034.44|8034.44|8034.44|8034.44|8033.31|8033.31|0
1654080700000|2022-06-01 10:51:40|8034.42|8034.42|8034.99|8034.99|8034.99|8034.99|8034.42|8034.42|0
1654080710000|2022-06-01 10:51:50|8035.02|8035.02|8037.35|8037.35|8037.35|8037.35|8035.02|8035.02|0
1654080720000|2022-06-01 10:52:00|8037.07|8037.07|8037.12|8037.12|8037.12|8037.12|8035.94|8035.94|0
1654080740000|2022-06-01 10:52:20|8038.24|8038.24|8038.24|8038.24|8038.24|8038.24|8038.24|8038.24|0
1654080750000|2022-06-01 10:52:30|8038.26|8038.26|8038.26|8038.26|8038.26|8038.26|8038.26|8038.26|0
1654080760000|2022-06-01 10:52:40|8038.34|8038.34|8037.5|8037.5|8038.34|8038.34|8037.5|8037.5|0
1654080770000|2022-06-01 10:52:50|8037.78|8037.78|8037.78|8037.78|8037.78|8037.78|8037.78|8037.78|0
1654080790000|2022-06-01 10:53:10|8037.9|8037.9|8036.5|8036.5|8037.92|8037.92|8036.5|8036.5|0
1654080800000|2022-06-01 10:53:20|8035.38|8035.38|8034.25|8034.25|8035.38|8035.38|8034.25|8034.25|0
1654080810000|2022-06-01 10:53:30|8033.96|8033.96|8035.09|8035.09|8035.09|8035.09|8033.96|8033.96|0
1654080830000|2022-06-01 10:53:50|8036.22|8036.22|8035.46|8035.46|8036.22|8036.22|8035.09|8035.09|0
1654080850000|2022-06-01 10:54:10|8035.74|8035.74|8035.74|8035.74|8035.74|8035.74|8035.74|8035.74|0
1654080860000|2022-06-01 10:54:20|8036.03|8036.03|8036.03|8036.03|8036.03|8036.03|8036.03|8036.03|0
1654080870000|2022-06-01 10:54:30|8034.9|8034.9|8034.61|8034.61|8034.9|8034.9|8034.61|8034.61|0
1654080890000|2022-06-01 10:54:50|8034.59|8034.59|8034.58|8034.58|8034.59|8034.59|8034.58|8034.58|0
1654080900000|2022-06-01 10:55:00|8034.56|8034.56|8035.04|8035.04|8035.53|8035.53|8034.56|8034.56|0
1654080910000|2022-06-01 10:55:10|8033.91|8033.91|8030.15|8030.15|8033.91|8033.91|8030.15|8030.15|0
1654080920000|2022-06-01 10:55:20|8030.13|8030.13|8031.55|8031.55|8031.55|8031.55|8030.13|8030.13|0
1654080930000|2022-06-01 10:55:30|8031.57|8031.57|8033.01|8033.01|8033.01|8033.01|8031.57|8031.57|0
1654080950000|2022-06-01 10:55:50|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|8033.03|0
1654080960000|2022-06-01 10:56:00|8033.07|8033.07|8035.32|8035.32|8035.32|8035.32|8033.07|8033.07|0
1654080970000|2022-06-01 10:56:10|8035.36|8035.36|8035.65|8035.65|8035.65|8035.65|8035.36|8035.36|0
1654080990000|2022-06-01 10:56:30|8036.21|8036.21|8036.21|8036.21|8036.21|8036.21|8036.21|8036.21|0
1654081000000|2022-06-01 10:56:40|8035.93|8035.93|8037.06|8037.06|8037.06|8037.06|8035.93|8035.93|0
1654081010000|2022-06-01 10:56:50|8036.92|8036.92|8035.73|8035.73|8036.92|8036.92|8035.73|8035.73|0
1654081020000|2022-06-01 10:57:00|8035.75|8035.75|8035.71|8035.71|8035.75|8035.75|8035.71|8035.71|0
1654081030000|2022-06-01 10:57:10|8035.75|8035.75|8032.65|8032.65|8035.75|8035.75|8032.65|8032.65|0
1654081040000|2022-06-01 10:57:20|8032.69|8032.69|8032.77|8032.77|8032.77|8032.77|8032.69|8032.69|0
1654081050000|2022-06-01 10:57:30|8032.71|8032.71|8032.71|8032.71|8032.71|8032.71|8032.71|8032.71|0
1654081060000|2022-06-01 10:57:40|8032.73|8032.73|8032.67|8032.67|8032.73|8032.73|8032.67|8032.67|0
1654081070000|2022-06-01 10:57:50|8032.95|8032.95|8032.95|8032.95|8032.95|8032.95|8032.95|8032.95|0
1654081080000|2022-06-01 10:58:00|8034.08|8034.08|8034.37|8034.37|8034.37|8034.37|8034.08|8034.08|0
1654081090000|2022-06-01 10:58:10|8034.08|8034.08|8033.8|8033.8|8034.08|8034.08|8033.8|8033.8|0
1654081100000|2022-06-01 10:58:20|8033.66|8033.66|8033.66|8033.66|8033.66|8033.66|8033.66|8033.66|0
1654081110000|2022-06-01 10:58:30|8032.53|8032.53|8030.55|8030.55|8032.53|8032.53|8030.55|8030.55|0
1654081120000|2022-06-01 10:58:40|8030.57|8030.57|8030.57|8030.57|8030.57|8030.57|8030.57|8030.57|0
1654081130000|2022-06-01 10:58:50|8030.61|8030.61|8030.65|8030.65|8030.65|8030.65|8030.53|8030.53|0
1654081150000|2022-06-01 10:59:10|8031.78|8031.78|8032.91|8032.91|8032.91|8032.91|8031.78|8031.78|0
1654081160000|2022-06-01 10:59:20|8034.04|8034.04|8033.48|8033.48|8035.73|8035.73|8033.48|8033.48|0
1654081170000|2022-06-01 10:59:30|8033.42|8033.42|8033.29|8033.29|8033.42|8033.42|8033.29|8033.29|0
1654081180000|2022-06-01 10:59:40|8033.27|8033.27|8033.3|8033.3|8033.33|8033.33|8033.27|8033.27|0
1654081190000|2022-06-01 10:59:50|8032.18|8032.18|8028.2|8028.2|8032.18|8032.18|8028.2|8028.2|0
1654081200000|2022-06-01 11:00:00|8028.02|8028.02|8027.96|8027.96|8028.02|8028.02|8026.89|8026.89|0
1654081210000|2022-06-01 11:00:10|8028.18|8028.18|8027.57|8027.57|8028.18|8028.18|8027.01|8027.01|0
1654081220000|2022-06-01 11:00:20|8028.7|8028.7|8030.27|8030.27|8030.27|8030.27|8028.7|8028.7|0
1654081230000|2022-06-01 11:00:30|8029.99|8029.99|8030.27|8030.27|8030.27|8030.27|8029.99|8029.99|0
1654081240000|2022-06-01 11:00:40|8032.53|8032.53|8033.12|8033.12|8033.12|8033.12|8032.53|8032.53|0
1654081250000|2022-06-01 11:00:50|8032.55|8032.55|8035.38|8035.38|8035.38|8035.38|8032.55|8032.55|0
1654081260000|2022-06-01 11:01:00|8034.25|8034.25|8034.25|8034.25|8034.25|8034.25|8034.25|8034.25|0
1654081270000|2022-06-01 11:01:10|8033.96|8033.96|8033.96|8033.96|8033.96|8033.96|8033.96|8033.96|0
1654081280000|2022-06-01 11:01:20|8035.38|8035.38|8035.38|8035.38|8035.38|8035.38|8035.38|8035.38|0
1654081290000|2022-06-01 11:01:30|8035.44|8035.44|8034.31|8034.31|8035.44|8035.44|8034.31|8034.31|0
1654081320000|2022-06-01 11:02:00|8034.03|8034.03|8034|8034|8034.06|8034.06|8034|8034|0
1654081330000|2022-06-01 11:02:10|8032.87|8032.87|8032.87|8032.87|8032.87|8032.87|8032.87|8032.87|0
1654081350000|2022-06-01 11:02:30|8032.89|8032.89|8032.89|8032.89|8032.89|8032.89|8032.89|8032.89|0
1654081360000|2022-06-01 11:02:40|8032.98|8032.98|8032.91|8032.91|8032.98|8032.98|8032.91|8032.91|0
1654081380000|2022-06-01 11:03:00|8032.85|8032.85|8032.87|8032.87|8032.87|8032.87|8032.85|8032.85|0
1654081390000|2022-06-01 11:03:10|8032.89|8032.89|8032.89|8032.89|8032.89|8032.89|8032.87|8032.87|0
1654081400000|2022-06-01 11:03:20|8032.61|8032.61|8031.79|8031.79|8032.92|8032.92|8031.79|8031.79|0
1654081440000|2022-06-01 11:04:00|8030.66|8030.66|8031.79|8031.79|8031.79|8031.79|8030.66|8030.66|0
1654081450000|2022-06-01 11:04:10|8030.66|8030.66|8028.26|8028.26|8030.8|8030.8|8028.26|8028.26|0
1654081460000|2022-06-01 11:04:20|8027.97|8027.97|8026.28|8026.28|8027.97|8027.97|8026.28|8026.28|0
1654081470000|2022-06-01 11:04:30|8026.56|8026.56|8026.56|8026.56|8026.56|8026.56|8026.56|8026.56|0
1654081490000|2022-06-01 11:04:50|8026.84|8026.84|8026.56|8026.56|8026.84|8026.84|8026.56|8026.56|0
1654081500000|2022-06-01 11:05:00|8026.28|8026.28|8026.28|8026.28|8026.28|8026.28|8026.28|8026.28|0
1654081510000|2022-06-01 11:05:10|8025.99|8025.99|8025.99|8025.99|8025.99|8025.99|8025.99|8025.99|0
1654081520000|2022-06-01 11:05:20|8025.71|8025.71|8024.3|8024.3|8025.71|8025.71|8024.3|8024.3|0
1654081530000|2022-06-01 11:05:30|8025.43|8025.43|8025.43|8025.43|8025.43|8025.43|8025.43|8025.43|0
1654081540000|2022-06-01 11:05:40|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|8024.3|0
1654081550000|2022-06-01 11:05:50|8024.87|8024.87|8025.15|8025.15|8025.15|8025.15|8024.87|8024.87|0
1654081560000|2022-06-01 11:06:00|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|0
1654081570000|2022-06-01 11:06:10|8025.99|8025.99|8028.26|8028.26|8028.26|8028.26|8025.99|8025.99|0
1654081590000|2022-06-01 11:06:30|8028.29|8028.29|8029.68|8029.68|8029.7|8029.7|8028.29|8028.29|0
1654081600000|2022-06-01 11:06:40|8030.25|8030.25|8030.25|8030.25|8030.25|8030.25|8030.25|8030.25|0
1654081610000|2022-06-01 11:06:50|8030.82|8030.82|8029.12|8029.12|8030.82|8030.82|8029.12|8029.12|0
1654081620000|2022-06-01 11:07:00|8029.18|8029.18|8026.36|8026.36|8029.47|8029.47|8026.36|8026.36|0
1654081630000|2022-06-01 11:07:10|8025.23|8025.23|8026.92|8026.92|8026.92|8026.92|8025.23|8025.23|0
1654081650000|2022-06-01 11:07:30|8028.05|8028.05|8028.05|8028.05|8028.05|8028.05|8028.05|8028.05|0
1654081670000|2022-06-01 11:07:50|8028.34|8028.34|8028.34|8028.34|8028.34|8028.34|8028.34|8028.34|0
1654081680000|2022-06-01 11:08:00|8027.21|8027.21|8026.75|8026.75|8027.37|8027.37|8026.75|8026.75|0
1654081690000|2022-06-01 11:08:10|8026.77|8026.77|8026.77|8026.77|8026.77|8026.77|8026.77|8026.77|0
1654081700000|2022-06-01 11:08:20|8025.64|8025.64|8025.6|8025.6|8025.64|8025.64|8025.6|8025.6|0
1654081710000|2022-06-01 11:08:30|8025.54|8025.54|8025.48|8025.48|8025.54|8025.54|8025.48|8025.48|0
1654081730000|2022-06-01 11:08:50|8025.4|8025.4|8025.4|8025.4|8025.4|8025.4|8025.4|8025.4|0
1654081740000|2022-06-01 11:09:00|8025.36|8025.36|8025.05|8025.05|8025.36|8025.36|8022.52|8022.52|0
1654081750000|2022-06-01 11:09:10|8025.33|8025.33|8027.87|8027.87|8027.87|8027.87|8025.33|8025.33|0
1654081760000|2022-06-01 11:09:20|8026.46|8026.46|8026.44|8026.44|8026.46|8026.46|8026.44|8026.44|0
1654081770000|2022-06-01 11:09:30|8025.31|8025.31|8025.31|8025.31|8025.31|8025.31|8025.31|8025.31|0
1654081780000|2022-06-01 11:09:40|8024.74|8024.74|8022.49|8022.49|8024.74|8024.74|8022.49|8022.49|0
1654081790000|2022-06-01 11:09:50|8022.41|8022.41|8024.57|8024.57|8024.57|8024.57|8022.31|8022.31|0
1654081800000|2022-06-01 11:10:00|8025.69|8025.69|8025.69|8025.69|8025.69|8025.69|8025.69|8025.69|0
1654081810000|2022-06-01 11:10:10|8025.59|8025.59|8026.03|8026.03|8026.03|8026.03|8025.59|8025.59|0
1654081820000|2022-06-01 11:10:20|8026.07|8026.07|8026.12|8026.12|8026.12|8026.12|8026.05|8026.05|0
1654081830000|2022-06-01 11:10:30|8026.68|8026.68|8026.65|8026.65|8026.68|8026.68|8026.65|8026.65|0
1654081840000|2022-06-01 11:10:40|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|8027.78|0
1654081850000|2022-06-01 11:10:50|8028.91|8028.91|8028.91|8028.91|8028.91|8028.91|8028.91|8028.91|0
1654081860000|2022-06-01 11:11:00|8028.62|8028.62|8028.62|8028.62|8028.62|8028.62|8028.62|8028.62|0
1654081870000|2022-06-01 11:11:10|8029.75|8029.75|8031.16|8031.16|8031.16|8031.16|8029.75|8029.75|0
1654081880000|2022-06-01 11:11:20|8032.29|8032.29|8032.29|8032.29|8032.29|8032.29|8032.29|8032.29|0
1654081890000|2022-06-01 11:11:30|8032.86|8032.86|8033.28|8033.28|8034.41|8034.41|8032.15|8032.15|0
1654081900000|2022-06-01 11:11:40|8033|8033|8033|8033|8033|8033|8033|8033|0
1654081910000|2022-06-01 11:11:50|8033.56|8033.56|8033.56|8033.56|8033.56|8033.56|8033.56|8033.56|0
1654081920000|2022-06-01 11:12:00|8034.98|8034.98|8034.98|8034.98|8034.98|8034.98|8034.98|8034.98|0
1654081930000|2022-06-01 11:12:10|8033.85|8033.85|8033.85|8033.85|8033.85|8033.85|8033.85|8033.85|0
1654081940000|2022-06-01 11:12:20|8032.72|8032.72|8032.72|8032.72|8032.72|8032.72|8032.72|8032.72|0
1654081960000|2022-06-01 11:12:40|8032.74|8032.74|8032.74|8032.74|8032.74|8032.74|8032.74|8032.74|0
1654081970000|2022-06-01 11:12:50|8033.87|8033.87|8033.96|8033.96|8033.96|8033.96|8033.87|8033.87|0
1654081980000|2022-06-01 11:13:00|8034.24|8034.24|8035.37|8035.37|8035.37|8035.37|8034.24|8034.24|0
1654081990000|2022-06-01 11:13:10|8035.65|8035.65|8037.07|8037.07|8037.07|8037.07|8035.65|8035.65|0
1654082000000|2022-06-01 11:13:20|8037.35|8037.35|8037.35|8037.35|8037.35|8037.35|8037.35|8037.35|0
1654082010000|2022-06-01 11:13:30|8037.39|8037.39|8037.41|8037.41|8037.42|8037.42|8037.38|8037.38|0
1654082040000|2022-06-01 11:14:00|8037.34|8037.34|8038.48|8038.48|8038.48|8038.48|8037.34|8037.34|0
1654082050000|2022-06-01 11:14:10|8038.76|8038.76|8038.83|8038.83|8038.83|8038.83|8038.76|8038.76|0
1654082060000|2022-06-01 11:14:20|8038.93|8038.93|8039.02|8039.02|8039.02|8039.02|8038.93|8038.93|0
1654082070000|2022-06-01 11:14:30|8039.08|8039.08|8036.7|8036.7|8039.08|8039.08|8036.7|8036.7|0
1654082080000|2022-06-01 11:14:40|8036.74|8036.74|8036.71|8036.71|8036.74|8036.74|8036.71|8036.71|0
1654082090000|2022-06-01 11:14:50|8036.7|8036.7|8036.7|8036.7|8036.7|8036.7|8036.7|8036.7|0
1654082100000|2022-06-01 11:15:00|8036.41|8036.41|8037.3|8037.3|8037.3|8037.3|8036.41|8036.41|0
1654082110000|2022-06-01 11:15:10|8038.43|8038.43|8038.43|8038.43|8038.43|8038.43|8038.43|8038.43|0
1654082120000|2022-06-01 11:15:20|8038.41|8038.41|8038.41|8038.41|8038.41|8038.41|8038.41|8038.41|0
1654082140000|2022-06-01 11:15:40|8038.34|8038.34|8038.34|8038.34|8038.34|8038.34|8038.34|8038.34|0
1654082150000|2022-06-01 11:15:50|8040.04|8040.04|8040.04|8040.04|8040.04|8040.04|8040.04|8040.04|0
1654082160000|2022-06-01 11:16:00|8040.02|8040.02|8040.04|8040.04|8040.04|8040.04|8040.02|8040.02|0
1654082200000|2022-06-01 11:16:40|8040.07|8040.07|8038.94|8038.94|8040.07|8040.07|8038.94|8038.94|0
1654082220000|2022-06-01 11:17:00|8038.96|8038.96|8035.56|8035.56|8038.96|8038.96|8035.56|8035.56|0
1654082230000|2022-06-01 11:17:10|8035.54|8035.54|8036.1|8036.1|8036.1|8036.1|8034.69|8034.69|0
1654082240000|2022-06-01 11:17:20|8037.23|8037.23|8038.36|8038.36|8038.36|8038.36|8037.23|8037.23|0
1654082260000|2022-06-01 11:17:40|8038.08|8038.08|8038.08|8038.08|8038.08|8038.08|8038.08|8038.08|0
1654082270000|2022-06-01 11:17:50|8036.67|8036.67|8033.55|8033.55|8036.67|8036.67|8033.53|8033.53|0
1654082280000|2022-06-01 11:18:00|8033.27|8033.27|8032.98|8032.98|8033.27|8033.27|8032.98|8032.98|0
1654082290000|2022-06-01 11:18:10|8034.11|8034.11|8034.11|8034.11|8034.11|8034.11|8034.11|8034.11|0
1654082310000|2022-06-01 11:18:30|8030.16|8030.16|8030.16|8030.16|8030.16|8030.16|8030.16|8030.16|0
1654082320000|2022-06-01 11:18:40|8029.88|8029.88|8031.03|8031.03|8031.03|8031.03|8029.88|8029.88|0
1654082330000|2022-06-01 11:18:50|8032.16|8032.16|8032.16|8032.16|8032.16|8032.16|8032.16|8032.16|0
1654082340000|2022-06-01 11:19:00|8033.29|8033.29|8033.57|8033.57|8033.57|8033.57|8033.29|8033.29|0
1654082350000|2022-06-01 11:19:10|8032.44|8032.44|8032.44|8032.44|8032.44|8032.44|8032.44|8032.44|0
1654082360000|2022-06-01 11:19:20|8031.32|8031.32|8031.03|8031.03|8031.32|8031.32|8031.03|8031.03|0
1654082370000|2022-06-01 11:19:30|8032.16|8032.16|8031.03|8031.03|8032.16|8032.16|8031.03|8031.03|0
1654082380000|2022-06-01 11:19:40|8030.75|8030.75|8030.75|8030.75|8031.03|8031.03|8030.75|8030.75|0
1654082390000|2022-06-01 11:19:50|8030.47|8030.47|8030.47|8030.47|8030.47|8030.47|8030.47|8030.47|0
1654082400000|2022-06-01 11:20:00|8030.75|8030.75|8033.29|8033.29|8033.57|8033.57|8030.75|8030.75|0
1654082410000|2022-06-01 11:20:10|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|0
1654082420000|2022-06-01 11:20:20|8034.38|8034.38|8034.38|8034.38|8035.79|8035.79|8034.38|8034.38|0
1654082430000|2022-06-01 11:20:30|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|8033.25|0
1654082440000|2022-06-01 11:20:40|8032.97|8032.97|8032.97|8032.97|8032.97|8032.97|8032.97|8032.97|0
1654082450000|2022-06-01 11:20:50|8032.86|8032.86|8032.89|8032.89|8032.89|8032.89|8032.86|8032.86|0
1654082460000|2022-06-01 11:21:00|8032.81|8032.81|8032.81|8032.81|8032.81|8032.81|8032.81|8032.81|0
1654082470000|2022-06-01 11:21:10|8032.53|8032.53|8032.25|8032.25|8032.53|8032.53|8032.25|8032.25|0
1654082480000|2022-06-01 11:21:20|8032.38|8032.38|8032.12|8032.12|8032.4|8032.4|8032.12|8032.12|0
1654082490000|2022-06-01 11:21:30|8032.4|8032.4|8030.59|8030.59|8032.4|8032.4|8030.59|8030.59|0
1654082510000|2022-06-01 11:21:50|8031.72|8031.72|8031.72|8031.72|8031.72|8031.72|8031.72|8031.72|0
1654082530000|2022-06-01 11:22:10|8030.59|8030.59|8030.59|8030.59|8030.59|8030.59|8030.59|8030.59|0
1654082550000|2022-06-01 11:22:30|8029.46|8029.46|8029.18|8029.18|8029.74|8029.74|8029.18|8029.18|0
1654082560000|2022-06-01 11:22:40|8029.26|8029.26|8029.26|8029.26|8029.26|8029.26|8029.26|8029.26|0
1654082570000|2022-06-01 11:22:50|8030.39|8030.39|8030.39|8030.39|8030.39|8030.39|8030.39|8030.39|0
1654082580000|2022-06-01 11:23:00|8030.47|8030.47|8030.41|8030.41|8030.51|8030.51|8030.41|8030.41|0
1654082590000|2022-06-01 11:23:10|8030.54|8030.54|8030.45|8030.45|8030.54|8030.54|8030.45|8030.45|0
1654082600000|2022-06-01 11:23:20|8030.17|8030.17|8030.25|8030.25|8030.25|8030.25|8030.17|8030.17|0
1654082660000|2022-06-01 11:24:20|8029.12|8029.12|8029.09|8029.09|8029.12|8029.12|8029.09|8029.09|0
1654082670000|2022-06-01 11:24:30|8026.55|8026.55|8027.39|8027.39|8027.67|8027.67|8026.26|8026.26|0
1654082680000|2022-06-01 11:24:40|8028.52|8028.52|8029.65|8029.65|8029.65|8029.65|8028.52|8028.52|0
1654082690000|2022-06-01 11:24:50|8030.21|8030.21|8029.93|8029.93|8030.21|8030.21|8029.93|8029.93|0
1654082710000|2022-06-01 11:25:10|8029.65|8029.65|8029.66|8029.66|8029.66|8029.66|8029.62|8029.62|0
1654082730000|2022-06-01 11:25:30|8029.95|8029.95|8029.66|8029.66|8029.95|8029.95|8029.66|8029.66|0
1654082750000|2022-06-01 11:25:50|8029.74|8029.74|8029.74|8029.74|8029.74|8029.74|8029.74|8029.74|0
1654082770000|2022-06-01 11:26:10|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|0
1654082780000|2022-06-01 11:26:20|8029.49|8029.49|8028.36|8028.36|8029.49|8029.49|8028.36|8028.36|0
1654082790000|2022-06-01 11:26:30|8026.11|8026.11|8026.17|8026.17|8026.17|8026.17|8026.11|8026.11|0
1654082800000|2022-06-01 11:26:40|8027.29|8027.29|8028.42|8028.42|8028.42|8028.42|8027.29|8027.29|0
1654082810000|2022-06-01 11:26:50|8028.71|8028.71|8029.09|8029.09|8029.09|8029.09|8028.52|8028.52|0
1654082820000|2022-06-01 11:27:00|8031.34|8031.34|8031.81|8031.81|8031.81|8031.81|8031.34|8031.34|0
1654082830000|2022-06-01 11:27:10|8031.79|8031.79|8031.79|8031.79|8031.79|8031.79|8031.79|8031.79|0
1654082860000|2022-06-01 11:27:40|8032.92|8032.92|8031.79|8031.79|8032.92|8032.92|8031.79|8031.79|0
1654082870000|2022-06-01 11:27:50|8031.89|8031.89|8030.78|8030.78|8031.89|8031.89|8030.76|8030.76|0
1654082880000|2022-06-01 11:28:00|8030.85|8030.85|8030.85|8030.85|8030.85|8030.85|8030.85|8030.85|0
1654082900000|2022-06-01 11:28:20|8029.15|8029.15|8028.58|8028.58|8029.15|8029.15|8028.58|8028.58|0
1654082920000|2022-06-01 11:28:40|8028.53|8028.53|8028.53|8028.53|8028.53|8028.53|8028.53|8028.53|0
1654082930000|2022-06-01 11:28:50|8029.94|8029.94|8029.85|8029.85|8029.94|8029.94|8029.81|8029.81|0
1654082940000|2022-06-01 11:29:00|8029.96|8029.96|8029.99|8029.99|8030.03|8030.03|8029.96|8029.96|0
1654082970000|2022-06-01 11:29:30|8029.97|8029.97|8028.85|8028.85|8029.97|8029.97|8028.85|8028.85|0
1654082990000|2022-06-01 11:29:50|8029.97|8029.97|8029.93|8029.93|8029.97|8029.97|8029.93|8029.93|0
1654083010000|2022-06-01 11:30:10|8030.22|8030.22|8030.2|8030.2|8030.22|8030.22|8030.2|8030.2|0
1654083020000|2022-06-01 11:30:20|8029.07|8029.07|8029.07|8029.07|8029.07|8029.07|8029.07|8029.07|0
1654083030000|2022-06-01 11:30:30|8027.94|8027.94|8027.37|8027.37|8027.94|8027.94|8027.37|8027.37|0
1654083040000|2022-06-01 11:30:40|8026.25|8026.25|8024.55|8024.55|8026.25|8026.25|8023.42|8023.42|0
1654083050000|2022-06-01 11:30:50|8024.57|8024.57|8025.7|8025.7|8025.7|8025.7|8024.57|8024.57|0
1654083060000|2022-06-01 11:31:00|8025.61|8025.61|8023.18|8023.18|8025.62|8025.62|8023.18|8023.18|0
1654083070000|2022-06-01 11:31:10|8024.3|8024.3|8024.57|8024.57|8024.57|8024.57|8024|8024|0
1654083080000|2022-06-01 11:31:20|8024.53|8024.53|8024.47|8024.47|8024.53|8024.53|8024.47|8024.47|0
1654083090000|2022-06-01 11:31:30|8023.34|8023.34|8023.31|8023.31|8023.34|8023.34|8023.31|8023.31|0
1654083100000|2022-06-01 11:31:40|8023.29|8023.29|8024.42|8024.42|8024.42|8024.42|8023.29|8023.29|0
1654083110000|2022-06-01 11:31:50|8024.71|8024.71|8024.71|8024.71|8024.71|8024.71|8024.71|8024.71|0
1654083120000|2022-06-01 11:32:00|8022.45|8022.45|8023.31|8023.31|8023.6|8023.6|8022.45|8022.45|0
1654083130000|2022-06-01 11:32:10|8023.33|8023.33|8027|8027|8027|8027|8023.33|8023.33|0
1654083140000|2022-06-01 11:32:20|8026.71|8026.71|8026.71|8026.71|8026.71|8026.71|8026.71|8026.71|0
1654083150000|2022-06-01 11:32:30|8027.84|8027.84|8028.15|8028.15|8028.15|8028.15|8027.84|8027.84|0
1654083160000|2022-06-01 11:32:40|8028.19|8028.19|8027.07|8027.07|8028.19|8028.19|8027.07|8027.07|0
1654083170000|2022-06-01 11:32:50|8027.05|8027.05|8027.05|8027.05|8027.05|8027.05|8027.05|8027.05|0
1654083180000|2022-06-01 11:33:00|8027.09|8027.09|8026.81|8026.81|8027.09|8027.09|8026.81|8026.81|0
1654083190000|2022-06-01 11:33:10|8027.09|8027.09|8027.09|8027.09|8027.09|8027.09|8027.09|8027.09|0
1654083210000|2022-06-01 11:33:30|8027.38|8027.38|8027.38|8027.38|8027.38|8027.38|8027.38|8027.38|0
1654083220000|2022-06-01 11:33:40|8027.4|8027.4|8028.55|8028.55|8028.55|8028.55|8027.4|8027.4|0
1654083230000|2022-06-01 11:33:50|8028.83|8028.83|8031.09|8031.09|8031.09|8031.09|8028.83|8028.83|0
1654083240000|2022-06-01 11:34:00|8031.19|8031.19|8031.19|8031.19|8031.19|8031.19|8031.19|8031.19|0
1654083280000|2022-06-01 11:34:40|8032.32|8032.32|8032.32|8032.32|8032.32|8032.32|8032.32|8032.32|0
1654083290000|2022-06-01 11:34:50|8032.34|8032.34|8032.34|8032.34|8032.34|8032.34|8032.34|8032.34|0
1654083300000|2022-06-01 11:35:00|8032.36|8032.36|8034.3|8034.3|8034.3|8034.3|8032.32|8032.32|0
1654083310000|2022-06-01 11:35:10|8033.17|8033.17|8033.17|8033.17|8033.17|8033.17|8033.17|8033.17|0
1654083320000|2022-06-01 11:35:20|8033.21|8033.21|8034.29|8034.29|8035.42|8035.42|8033.13|8033.13|0
1654083330000|2022-06-01 11:35:30|8033.16|8033.16|8032.32|8032.32|8033.16|8033.16|8032.03|8032.03|0
1654083350000|2022-06-01 11:35:50|8032.26|8032.26|8033.67|8033.67|8033.67|8033.67|8032.26|8032.26|0
1654083360000|2022-06-01 11:36:00|8033.95|8033.95|8033.95|8033.95|8033.95|8033.95|8033.95|8033.95|0
1654083380000|2022-06-01 11:36:20|8033.67|8033.67|8033.67|8033.67|8033.67|8033.67|8033.67|8033.67|0
1654083390000|2022-06-01 11:36:30|8034.8|8034.8|8035.34|8035.34|8035.34|8035.34|8034.8|8034.8|0
1654083400000|2022-06-01 11:36:40|8034.22|8034.22|8032.8|8032.8|8034.22|8034.22|8032.8|8032.8|0
1654083410000|2022-06-01 11:36:50|8032.52|8032.52|8032.6|8032.6|8032.6|8032.6|8032.52|8032.52|0
1654083420000|2022-06-01 11:37:00|8032.32|8032.32|8032.34|8032.34|8032.34|8032.34|8032.32|8032.32|0
1654083450000|2022-06-01 11:37:30|8032.3|8032.3|8033.39|8033.39|8033.39|8033.39|8032.26|8032.26|0
1654083460000|2022-06-01 11:37:40|8032.26|8032.26|8032.26|8032.26|8032.26|8032.26|8032.26|8032.26|0
1654083490000|2022-06-01 11:38:10|8030.28|8030.28|8030.57|8030.57|8030.57|8030.57|8030.28|8030.28|0
1654083500000|2022-06-01 11:38:20|8030.55|8030.55|8030.55|8030.55|8030.55|8030.55|8030.55|8030.55|0
1654083510000|2022-06-01 11:38:30|8029.99|8029.99|8028.86|8028.86|8029.99|8029.99|8028.29|8028.29|0
1654083520000|2022-06-01 11:38:40|8028.29|8028.29|8028.29|8028.29|8028.29|8028.29|8028.29|8028.29|0
1654083540000|2022-06-01 11:39:00|8028.41|8028.41|8028.43|8028.43|8028.43|8028.43|8028.41|8028.41|0
1654083550000|2022-06-01 11:39:10|8028.53|8028.53|8029.41|8029.41|8029.41|8029.41|8028.25|8028.25|0
1654083560000|2022-06-01 11:39:20|8028.29|8028.29|8027.16|8027.16|8028.29|8028.29|8027.16|8027.16|0
1654083600000|2022-06-01 11:40:00|8027.44|8027.44|8027.44|8027.44|8027.44|8027.44|8027.44|8027.44|0
1654083610000|2022-06-01 11:40:10|8026.31|8026.31|8026.31|8026.31|8026.31|8026.31|8026.31|8026.31|0
1654083630000|2022-06-01 11:40:30|8026.03|8026.03|8024.62|8024.62|8026.03|8026.03|8024.62|8024.62|0
1654083650000|2022-06-01 11:40:50|8025.74|8025.74|8025.74|8025.74|8025.74|8025.74|8025.74|8025.74|0
1654083680000|2022-06-01 11:41:20|8026.03|8026.03|8026.03|8026.03|8026.03|8026.03|8026.03|8026.03|0
1654083690000|2022-06-01 11:41:30|8025.74|8025.74|8023.2|8023.2|8025.74|8025.74|8023.2|8023.2|0
1654083720000|2022-06-01 11:42:00|8022.35|8022.35|8022.45|8022.45|8022.45|8022.45|8022.11|8022.11|0
1654083730000|2022-06-01 11:42:10|8023.58|8023.58|8023.3|8023.3|8023.58|8023.58|8023.3|8023.3|0
1654083740000|2022-06-01 11:42:20|8023.28|8023.28|8023.19|8023.19|8023.28|8023.28|8023.19|8023.19|0
1654083750000|2022-06-01 11:42:30|8023.48|8023.48|8024.24|8024.24|8024.61|8024.61|8023.48|8023.48|0
1654083760000|2022-06-01 11:42:40|8024.27|8024.27|8024.09|8024.09|8024.5|8024.5|8024.09|8024.09|0
1654083770000|2022-06-01 11:42:50|8024.37|8024.37|8025.5|8025.5|8025.5|8025.5|8024.37|8024.37|0
1654083780000|2022-06-01 11:43:00|8024.37|8024.37|8024.53|8024.53|8024.53|8024.53|8024.09|8024.09|0
1654083790000|2022-06-01 11:43:10|8025.66|8025.66|8025.38|8025.38|8025.94|8025.94|8025.38|8025.38|0
1654083800000|2022-06-01 11:43:20|8025.09|8025.09|8022.17|8022.17|8025.09|8025.09|8022.17|8022.17|0
1654083810000|2022-06-01 11:43:30|8022.15|8022.15|8022.15|8022.15|8022.15|8022.15|8022.15|8022.15|0
1654083830000|2022-06-01 11:43:50|8022.71|8022.71|8022.71|8022.71|8022.71|8022.71|8022.71|8022.71|0
1654083840000|2022-06-01 11:44:00|8021.58|8021.58|8021.58|8021.58|8021.58|8021.58|8021.58|8021.58|0
1654083850000|2022-06-01 11:44:10|8021.02|8021.02|8021.02|8021.02|8021.02|8021.02|8021.02|8021.02|0
1654083870000|2022-06-01 11:44:30|8021.12|8021.12|8021.12|8021.12|8021.12|8021.12|8021.12|8021.12|0
1654083880000|2022-06-01 11:44:40|8021.97|8021.97|8021.4|8021.4|8021.97|8021.97|8021.4|8021.4|0
1654083890000|2022-06-01 11:44:50|8020.27|8020.27|8016.88|8016.88|8020.27|8020.27|8016.88|8016.88|0
1654083900000|2022-06-01 11:45:00|8017.73|8017.73|8020.31|8020.31|8020.33|8020.33|8017.73|8017.73|0
1654083910000|2022-06-01 11:45:10|8020.21|8020.21|8020.47|8020.47|8020.47|8020.47|8020.17|8020.17|0
1654083930000|2022-06-01 11:45:30|8020.45|8020.45|8020.53|8020.53|8020.55|8020.55|8020.45|8020.45|0
1654083940000|2022-06-01 11:45:40|8020.82|8020.82|8023.7|8023.7|8023.7|8023.7|8020.82|8020.82|0
1654083950000|2022-06-01 11:45:50|8023.78|8023.78|8024.06|8024.06|8024.06|8024.06|8023.78|8023.78|0
1654083960000|2022-06-01 11:46:00|8025.19|8025.19|8024.82|8024.82|8025.19|8025.19|8024.82|8024.82|0
1654083970000|2022-06-01 11:46:10|8024.84|8024.84|8025.23|8025.23|8025.23|8025.23|8024.84|8024.84|0
1654083980000|2022-06-01 11:46:20|8024.1|8024.1|8024.1|8024.1|8024.1|8024.1|8024.1|8024.1|0
1654083990000|2022-06-01 11:46:30|8023.82|8023.82|8023.78|8023.78|8023.82|8023.82|8023.78|8023.78|0
1654084020000|2022-06-01 11:47:00|8023.76|8023.76|8022.35|8022.35|8023.76|8023.76|8022.06|8022.06|0
1654084030000|2022-06-01 11:47:10|8022.33|8022.33|8024.3|8024.3|8024.59|8024.59|8022.33|8022.33|0
1654084040000|2022-06-01 11:47:20|8024.59|8024.59|8024.59|8024.59|8024.87|8024.87|8024.59|8024.59|0
1654084050000|2022-06-01 11:47:30|8024.3|8024.3|8026.56|8026.56|8026.56|8026.56|8024.3|8024.3|0
1654084060000|2022-06-01 11:47:40|8026.59|8026.59|8026.59|8026.59|8026.59|8026.59|8026.59|8026.59|0
1654084070000|2022-06-01 11:47:50|8026.52|8026.52|8025.39|8025.39|8026.52|8026.52|8025.39|8025.39|0
1654084080000|2022-06-01 11:48:00|8024.54|8024.54|8024.51|8024.51|8024.54|8024.54|8024.51|8024.51|0
1654084090000|2022-06-01 11:48:10|8024.23|8024.23|8024.23|8024.23|8024.23|8024.23|8024.23|8024.23|0
1654084100000|2022-06-01 11:48:20|8023.95|8023.95|8024.21|8024.21|8024.21|8024.21|8023.64|8023.64|0
1654084110000|2022-06-01 11:48:30|8024.19|8024.19|8024.19|8024.19|8024.19|8024.19|8024.19|8024.19|0
1654084120000|2022-06-01 11:48:40|8025.32|8025.32|8025.32|8025.32|8027.58|8027.58|8025.32|8025.32|0
1654084130000|2022-06-01 11:48:50|8024.19|8024.19|8024.19|8024.19|8024.19|8024.19|8024.19|8024.19|0
1654084140000|2022-06-01 11:49:00|8023.62|8023.62|8023.68|8023.68|8023.68|8023.68|8023.06|8023.06|0
1654084150000|2022-06-01 11:49:10|8023.71|8023.71|8023.71|8023.71|8023.71|8023.71|8023.71|8023.71|0
1654084160000|2022-06-01 11:49:20|8023.74|8023.74|8023.74|8023.74|8023.74|8023.74|8023.74|8023.74|0
1654084170000|2022-06-01 11:49:30|8024.02|8024.02|8022.89|8022.89|8024.02|8024.02|8022.89|8022.89|0
1654084180000|2022-06-01 11:49:40|8023.18|8023.18|8025.64|8025.64|8025.64|8025.64|8023.18|8023.18|0
1654084190000|2022-06-01 11:49:50|8025.36|8025.36|8025.36|8025.36|8025.36|8025.36|8025.36|8025.36|0
1654084200000|2022-06-01 11:50:00|8025.64|8025.64|8024.79|8024.79|8027.05|8027.05|8024.79|8024.79|0
1654084210000|2022-06-01 11:50:10|8025.92|8025.92|8026|8026|8026|8026|8025.92|8025.92|0
1654084220000|2022-06-01 11:50:20|8026.02|8026.02|8026|8026|8026.04|8026.04|8026|8026|0
1654084230000|2022-06-01 11:50:30|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|8024.87|0
1654084240000|2022-06-01 11:50:40|8024.83|8024.83|8024.77|8024.77|8024.83|8024.83|8024.77|8024.77|0
1654084250000|2022-06-01 11:50:50|8023.64|8023.64|8020.82|8020.82|8023.64|8023.64|8020.82|8020.82|0
1654084260000|2022-06-01 11:51:00|8020.8|8020.8|8018.83|8018.83|8020.8|8020.8|8018.81|8018.81|0
1654084270000|2022-06-01 11:51:10|8018.54|8018.54|8018.54|8018.54|8018.56|8018.56|8018.54|8018.54|0
1654084280000|2022-06-01 11:51:20|8018.6|8018.6|8018.62|8018.62|8018.68|8018.68|8018.6|8018.6|0
1654084290000|2022-06-01 11:51:30|8018.63|8018.63|8018.98|8018.98|8019|8019|8018.63|8018.63|0
1654084300000|2022-06-01 11:51:40|8017.85|8017.85|8017.48|8017.48|8017.85|8017.85|8017.48|8017.48|0
1654084310000|2022-06-01 11:51:50|8017.76|8017.76|8017.76|8017.76|8017.76|8017.76|8017.76|8017.76|0
1654084320000|2022-06-01 11:52:00|8017.79|8017.79|8016.66|8016.66|8017.79|8017.79|8016.66|8016.66|0
1654084330000|2022-06-01 11:52:10|8016.38|8016.38|8016.56|8016.56|8016.66|8016.66|8016.38|8016.38|0
1654084340000|2022-06-01 11:52:20|8016.52|8016.52|8016.62|8016.62|8016.92|8016.92|8016.52|8016.52|0
1654084350000|2022-06-01 11:52:30|8016.64|8016.64|8016.66|8016.66|8016.66|8016.66|8016.64|8016.64|0
1654084360000|2022-06-01 11:52:40|8016.64|8016.64|8017.81|8017.81|8017.81|8017.81|8016.64|8016.64|0
1654084370000|2022-06-01 11:52:50|8017.79|8017.79|8017.77|8017.77|8017.79|8017.79|8017.75|8017.75|0
1654084380000|2022-06-01 11:53:00|8017.73|8017.73|8017.67|8017.67|8017.73|8017.73|8017.67|8017.67|0
1654084390000|2022-06-01 11:53:10|8017.61|8017.61|8017.86|8017.86|8017.86|8017.86|8017.58|8017.58|0
1654084410000|2022-06-01 11:53:30|8017.84|8017.84|8017.84|8017.84|8017.84|8017.84|8017.84|8017.84|0
1654084420000|2022-06-01 11:53:40|8016.72|8016.72|8016.72|8016.72|8016.72|8016.72|8016.72|8016.72|0
1654084430000|2022-06-01 11:53:50|8016.67|8016.67|8016.7|8016.7|8016.7|8016.7|8016.67|8016.67|0
1654084440000|2022-06-01 11:54:00|8015.29|8015.29|8015.29|8015.29|8015.29|8015.29|8015.29|8015.29|0
1654084450000|2022-06-01 11:54:10|8015.31|8015.31|8014.12|8014.12|8015.31|8015.31|8014.12|8014.12|0
1654084460000|2022-06-01 11:54:20|8014.1|8014.1|8014.1|8014.1|8014.1|8014.1|8014.1|8014.1|0
1654084480000|2022-06-01 11:54:40|8013.82|8013.82|8014.1|8014.1|8014.1|8014.1|8013.82|8013.82|0
1654084490000|2022-06-01 11:54:50|8012.69|8012.69|8012.98|8012.98|8012.98|8012.98|8012.69|8012.69|0
1654084500000|2022-06-01 11:55:00|8014.1|8014.1|8014.39|8014.39|8014.39|8014.39|8014.1|8014.1|0
1654084510000|2022-06-01 11:55:10|8015.52|8015.52|8016.65|8016.65|8016.65|8016.65|8015.52|8015.52|0
1654084540000|2022-06-01 11:55:40|8016.08|8016.08|8014.99|8014.99|8016.12|8016.12|8014.99|8014.99|0
1654084550000|2022-06-01 11:55:50|8014.95|8014.95|8015.29|8015.29|8015.58|8015.58|8014.71|8014.71|0
1654084560000|2022-06-01 11:56:00|8014.73|8014.73|8014.16|8014.16|8014.73|8014.73|8014.16|8014.16|0
1654084570000|2022-06-01 11:56:10|8013.88|8013.88|8013.29|8013.29|8013.88|8013.88|8013.29|8013.29|0
1654084580000|2022-06-01 11:56:20|8013|8013|8012.72|8012.72|8013|8013|8012.72|8012.72|0
1654084590000|2022-06-01 11:56:30|8012.44|8012.44|8012.44|8012.44|8012.44|8012.44|8012.44|8012.44|0
1654084600000|2022-06-01 11:56:40|8012.48|8012.48|8012.5|8012.5|8013.62|8013.62|8012.48|8012.48|0
1654084610000|2022-06-01 11:56:50|8012.21|8012.21|8012.78|8012.78|8012.78|8012.78|8012.21|8012.21|0
1654084620000|2022-06-01 11:57:00|8013.91|8013.91|8014.07|8014.07|8014.07|8014.07|8013.91|8013.91|0
1654084630000|2022-06-01 11:57:10|8015.2|8015.2|8014.36|8014.36|8015.49|8015.49|8014.36|8014.36|0
1654084640000|2022-06-01 11:57:20|8013.23|8013.23|8012.92|8012.92|8013.23|8013.23|8012.92|8012.92|0
1654084650000|2022-06-01 11:57:30|8013.49|8013.49|8013.49|8013.49|8013.49|8013.49|8013.49|8013.49|0
1654084660000|2022-06-01 11:57:40|8013.2|8013.2|8013.2|8013.2|8013.2|8013.2|8013.2|8013.2|0
1654084670000|2022-06-01 11:57:50|8012.92|8012.92|8012.64|8012.64|8012.92|8012.92|8012.64|8012.64|0
1654084680000|2022-06-01 11:58:00|8012.35|8012.35|8010|8010|8012.35|8012.35|8010|8010|0
1654084690000|2022-06-01 11:58:10|8009.9|8009.9|8009.98|8009.98|8009.98|8009.98|8009.9|8009.9|0
1654084710000|2022-06-01 11:58:30|8009.94|8009.94|8009.91|8009.91|8009.94|8009.94|8009.91|8009.91|0
1654084720000|2022-06-01 11:58:40|8009.63|8009.63|8009.63|8009.63|8009.63|8009.63|8009.63|8009.63|0
1654084740000|2022-06-01 11:59:00|8009.6|8009.6|8009.88|8009.88|8009.88|8009.88|8009.6|8009.6|0
1654084750000|2022-06-01 11:59:10|8009.91|8009.91|8010.76|8010.76|8010.76|8010.76|8009.91|8009.91|0
1654084760000|2022-06-01 11:59:20|8009.63|8009.63|8009.66|8009.66|8009.67|8009.67|8009.63|8009.63|0
1654084780000|2022-06-01 11:59:40|8009.94|8009.94|8010|8010|8010|8010|8009.94|8009.94|0
1654084790000|2022-06-01 11:59:50|8011.13|8011.13|8012.26|8012.26|8012.26|8012.26|8011.13|8011.13|0
1654084800000|2022-06-01 12:00:00|8013.39|8013.39|8014.8|8014.8|8014.8|8014.8|8013.39|8013.39|0
1654084810000|2022-06-01 12:00:10|8015.93|8015.93|8016.5|8016.5|8016.5|8016.5|8015.93|8015.93|0
1654084820000|2022-06-01 12:00:20|8017.63|8017.63|8017.63|8017.63|8017.66|8017.66|8017.63|8017.63|0
1654084830000|2022-06-01 12:00:30|8016.5|8016.5|8016.82|8016.82|8016.82|8016.82|8016.5|8016.5|0
1654084840000|2022-06-01 12:00:40|8017.11|8017.11|8017.39|8017.39|8017.39|8017.39|8017.11|8017.11|0
1654084850000|2022-06-01 12:00:50|8017.11|8017.11|8018.18|8018.18|8018.23|8018.23|8017.11|8017.11|0
1654084860000|2022-06-01 12:01:00|8018.2|8018.2|8018.07|8018.07|8018.24|8018.24|8018.07|8018.07|0
1654084870000|2022-06-01 12:01:10|8016.95|8016.95|8016.89|8016.89|8016.95|8016.95|8016.89|8016.89|0
1654084880000|2022-06-01 12:01:20|8016.91|8016.91|8016.93|8016.93|8016.93|8016.93|8016.91|8016.91|0
1654084890000|2022-06-01 12:01:30|8017.21|8017.21|8017.72|8017.72|8017.74|8017.74|8017.17|8017.17|0
1654084900000|2022-06-01 12:01:40|8017.7|8017.7|8017.74|8017.74|8017.74|8017.74|8017.66|8017.66|0
1654084910000|2022-06-01 12:01:50|8016.61|8016.61|8016.66|8016.66|8016.74|8016.74|8016.61|8016.61|0
1654084920000|2022-06-01 12:02:00|8016.09|8016.09|8016.1|8016.1|8016.1|8016.1|8015.82|8015.82|0
1654084930000|2022-06-01 12:02:10|8014.98|8014.98|8014.98|8014.98|8014.98|8014.98|8014.98|8014.98|0
1654084950000|2022-06-01 12:02:30|8016.1|8016.1|8016.67|8016.67|8016.67|8016.67|8016.1|8016.1|0
1654084980000|2022-06-01 12:03:00|8017.8|8017.8|8017.8|8017.8|8017.8|8017.8|8017.8|8017.8|0
1654085000000|2022-06-01 12:03:20|8018.93|8018.93|8020.34|8020.34|8020.34|8020.34|8018.93|8018.93|0
1654085010000|2022-06-01 12:03:30|8021.47|8021.47|8021.47|8021.47|8021.47|8021.47|8021.47|8021.47|0
1654085020000|2022-06-01 12:03:40|8020.34|8020.34|8020.27|8020.27|8020.34|8020.34|8020.27|8020.27|0
1654085040000|2022-06-01 12:04:00|8020.25|8020.25|8021.48|8021.48|8021.48|8021.48|8020.23|8020.23|0
1654085050000|2022-06-01 12:04:10|8021.2|8021.2|8021.48|8021.48|8021.48|8021.48|8021.2|8021.2|0
1654085060000|2022-06-01 12:04:20|8021.44|8021.44|8021.44|8021.44|8021.44|8021.44|8021.44|8021.44|0
1654085080000|2022-06-01 12:04:40|8022.01|8022.01|8021.44|8021.44|8022.01|8022.01|8021.44|8021.44|0
1654085100000|2022-06-01 12:05:00|8021.4|8021.4|8021.41|8021.41|8021.41|8021.41|8021.4|8021.4|0
1654085120000|2022-06-01 12:05:20|8021.13|8021.13|8019.72|8019.72|8021.13|8021.13|8019.72|8019.72|0
1654085130000|2022-06-01 12:05:30|8019.76|8019.76|8019.59|8019.59|8019.76|8019.76|8019.59|8019.59|0
1654085140000|2022-06-01 12:05:40|8019.57|8019.57|8021.55|8021.55|8021.55|8021.55|8019.57|8019.57|0
1654085150000|2022-06-01 12:05:50|8020.42|8020.42|8020.68|8020.68|8020.68|8020.68|8020.39|8020.39|0
1654085160000|2022-06-01 12:06:00|8020.64|8020.64|8021.77|8021.77|8021.77|8021.77|8020.64|8020.64|0
1654085170000|2022-06-01 12:06:10|8021.83|8021.83|8021.83|8021.83|8021.83|8021.83|8021.83|8021.83|0
1654085180000|2022-06-01 12:06:20|8021.85|8021.85|8023|8023|8023|8023|8021.85|8021.85|0
1654085190000|2022-06-01 12:06:30|8024.12|8024.12|8023.6|8023.6|8024.12|8024.12|8023|8023|0
1654085200000|2022-06-01 12:06:40|8023.66|8023.66|8023.66|8023.66|8023.66|8023.66|8023.66|8023.66|0
1654085210000|2022-06-01 12:06:50|8022.53|8022.53|8021.4|8021.4|8022.53|8022.53|8021.4|8021.4|0
1654085230000|2022-06-01 12:07:10|8021.46|8021.46|8021.46|8021.46|8021.46|8021.46|8021.46|8021.46|0
1654085240000|2022-06-01 12:07:20|8021.75|8021.75|8021.71|8021.71|8021.75|8021.75|8021.69|8021.69|0
1654085270000|2022-06-01 12:07:50|8021.75|8021.75|8022.83|8022.83|8022.83|8022.83|8021.71|8021.71|0
1654085280000|2022-06-01 12:08:00|8022.79|8022.79|8021.59|8021.59|8022.79|8022.79|8021.59|8021.59|0
1654085290000|2022-06-01 12:08:10|8021.57|8021.57|8019.57|8019.57|8021.57|8021.57|8019.57|8019.57|0
1654085300000|2022-06-01 12:08:20|8019.29|8019.29|8018.72|8018.72|8019.29|8019.29|8018.72|8018.72|0
1654085310000|2022-06-01 12:08:30|8019.01|8019.01|8019.01|8019.01|8019.01|8019.01|8019.01|8019.01|0
1654085320000|2022-06-01 12:08:40|8018.98|8018.98|8019.04|8019.04|8019.04|8019.04|8018.98|8018.98|0
1654085340000|2022-06-01 12:09:00|8019.02|8019.02|8018.44|8018.44|8019.02|8019.02|8018.44|8018.44|0
1654085360000|2022-06-01 12:09:20|8019|8019|8019|8019|8019|8019|8019|8019|0
1654085370000|2022-06-01 12:09:30|8020.13|8020.13|8020.13|8020.13|8020.13|8020.13|8020.13|8020.13|0
1654085390000|2022-06-01 12:09:50|8019.85|8019.85|8019.85|8019.85|8019.85|8019.85|8019.85|8019.85|0
1654085400000|2022-06-01 12:10:00|8020.13|8020.13|8021.26|8021.26|8021.26|8021.26|8020.13|8020.13|0
1654085410000|2022-06-01 12:10:10|8020.98|8020.98|8020.98|8020.98|8020.98|8020.98|8020.98|8020.98|0
1654085420000|2022-06-01 12:10:20|8020.69|8020.69|8019.57|8019.57|8020.69|8020.69|8019.57|8019.57|0
1654085430000|2022-06-01 12:10:30|8019|8019|8018.97|8018.97|8019.02|8019.02|8018.97|8018.97|0
1654085450000|2022-06-01 12:10:50|8017.85|8017.85|8017.85|8017.85|8017.85|8017.85|8017.85|8017.85|0
1654085480000|2022-06-01 12:11:20|8017.56|8017.56|8019.82|8019.82|8019.82|8019.82|8017.56|8017.56|0
1654085490000|2022-06-01 12:11:30|8017.56|8017.56|8017.56|8017.56|8017.56|8017.56|8017.56|8017.56|0
1654085510000|2022-06-01 12:11:50|8017.85|8017.85|8018.13|8018.13|8018.13|8018.13|8017.85|8017.85|0
1654085540000|2022-06-01 12:12:20|8018.21|8018.21|8019.07|8019.07|8019.07|8019.07|8017.94|8017.94|0
1654085550000|2022-06-01 12:12:30|8017.94|8017.94|8018.3|8018.3|8018.3|8018.3|8017.94|8017.94|0
1654085570000|2022-06-01 12:12:50|8018.02|8018.02|8017.73|8017.73|8018.02|8018.02|8017.73|8017.73|0
1654085580000|2022-06-01 12:13:00|8018.02|8018.02|8018.02|8018.02|8018.02|8018.02|8018.02|8018.02|0
1654085590000|2022-06-01 12:13:10|8018.3|8018.3|8018.3|8018.3|8018.3|8018.3|8018.3|8018.3|0
1654085600000|2022-06-01 12:13:20|8018.36|8018.36|8018.18|8018.18|8018.36|8018.36|8018.18|8018.18|0
1654085610000|2022-06-01 12:13:30|8018.24|8018.24|8018.27|8018.27|8018.27|8018.27|8018.24|8018.24|0
1654085630000|2022-06-01 12:13:50|8017.14|8017.14|8017.14|8017.14|8017.14|8017.14|8017.14|8017.14|0
1654085640000|2022-06-01 12:14:00|8017.71|8017.71|8016.01|8016.01|8018.28|8018.28|8016.01|8016.01|0
1654085650000|2022-06-01 12:14:10|8015.45|8015.45|8012.91|8012.91|8015.45|8015.45|8012.91|8012.91|0
1654085660000|2022-06-01 12:14:20|8012.87|8012.87|8014|8014|8014|8014|8012.87|8012.87|0
1654085670000|2022-06-01 12:14:30|8013.98|8013.98|8013.7|8013.7|8013.98|8013.98|8013.7|8013.7|0
1654085680000|2022-06-01 12:14:40|8013.73|8013.73|8015.14|8015.14|8015.14|8015.14|8013.73|8013.73|0
1654085690000|2022-06-01 12:14:50|8016.27|8016.27|8017.68|8017.68|8017.68|8017.68|8016.27|8016.27|0
1654085700000|2022-06-01 12:15:00|8018.53|8018.53|8018.53|8018.53|8018.53|8018.53|8018.53|8018.53|0
1654085710000|2022-06-01 12:15:10|8018.51|8018.51|8018.48|8018.48|8018.55|8018.55|8018.46|8018.46|0
1654085720000|2022-06-01 12:15:20|8019.33|8019.33|8019.61|8019.61|8019.61|8019.61|8019.33|8019.33|0
1654085730000|2022-06-01 12:15:30|8019.33|8019.33|8019.05|8019.05|8019.33|8019.33|8019.05|8019.05|0
1654085740000|2022-06-01 12:15:40|8018.76|8018.76|8018.76|8018.76|8018.76|8018.76|8018.76|8018.76|0
1654085750000|2022-06-01 12:15:50|8018.74|8018.74|8017.03|8017.03|8018.74|8018.74|8017.03|8017.03|0
1654085760000|2022-06-01 12:16:00|8015.9|8015.9|8015.89|8015.89|8015.9|8015.9|8015.89|8015.89|0
1654085770000|2022-06-01 12:16:10|8015.81|8015.81|8015.53|8015.53|8015.81|8015.81|8015.53|8015.53|0
1654085780000|2022-06-01 12:16:20|8015.49|8015.49|8013.21|8013.21|8015.49|8015.49|8013.21|8013.21|0
1654085800000|2022-06-01 12:16:40|8012.93|8012.93|8012.93|8012.93|8012.93|8012.93|8012.93|8012.93|0
1654085810000|2022-06-01 12:16:50|8012.75|8012.75|8016.04|8016.04|8016.04|8016.04|8012.75|8012.75|0
1654085820000|2022-06-01 12:17:00|8014.91|8014.91|8014.91|8014.91|8014.91|8014.91|8014.91|8014.91|0
1654085830000|2022-06-01 12:17:10|8016.04|8016.04|8016.88|8016.88|8016.88|8016.88|8015.75|8015.75|0
1654085850000|2022-06-01 12:17:30|8015.75|8015.75|8015.67|8015.67|8015.75|8015.75|8015.67|8015.67|0
1654085860000|2022-06-01 12:17:40|8016.8|8016.8|8016.8|8016.8|8016.8|8016.8|8016.8|8016.8|0
1654085870000|2022-06-01 12:17:50|8017.09|8017.09|8017.37|8017.37|8017.37|8017.37|8017.09|8017.09|0
1654085880000|2022-06-01 12:18:00|8018.5|8018.5|8018.5|8018.5|8018.5|8018.5|8018.5|8018.5|0
1654085900000|2022-06-01 12:18:20|8018.6|8018.6|8018.6|8018.6|8018.6|8018.6|8018.6|8018.6|0
1654085910000|2022-06-01 12:18:30|8018.88|8018.88|8018.03|8018.03|8019.45|8019.45|8018.03|8018.03|0
1654085920000|2022-06-01 12:18:40|8018.01|8018.01|8016.4|8016.4|8018.1|8018.1|8016.4|8016.4|0
1654085930000|2022-06-01 12:18:50|8016.12|8016.12|8014.71|8014.71|8016.12|8016.12|8014.71|8014.71|0
1654085940000|2022-06-01 12:19:00|8014.14|8014.14|8014.14|8014.14|8014.14|8014.14|8014.14|8014.14|0
1654085950000|2022-06-01 12:19:10|8014.71|8014.71|8017.25|8017.25|8017.25|8017.25|8014.71|8014.71|0
1654085960000|2022-06-01 12:19:20|8016.96|8016.96|8016.95|8016.95|8016.96|8016.96|8016.95|8016.95|0
1654085970000|2022-06-01 12:19:30|8017.23|8017.23|8017.16|8017.16|8017.23|8017.23|8017.16|8017.16|0
1654085980000|2022-06-01 12:19:40|8018.29|8018.29|8018.29|8018.29|8018.29|8018.29|8018.29|8018.29|0
1654085990000|2022-06-01 12:19:50|8017.16|8017.16|8017.19|8017.19|8017.19|8017.19|8017.06|8017.06|0
1654086000000|2022-06-01 12:20:00|8017.21|8017.21|8017.19|8017.19|8017.21|8017.21|8017.19|8017.19|0
1654086010000|2022-06-01 12:20:10|8018.32|8018.32|8018.29|8018.29|8018.32|8018.32|8018.29|8018.29|0
1654086020000|2022-06-01 12:20:20|8018.86|8018.86|8018.86|8018.86|8018.86|8018.86|8018.86|8018.86|0
1654086030000|2022-06-01 12:20:30|8018.84|8018.84|8017.4|8017.4|8018.84|8018.84|8017.4|8017.4|0
1654086050000|2022-06-01 12:20:50|8018.53|8018.53|8018.53|8018.53|8018.53|8018.53|8018.53|8018.53|0
1654086060000|2022-06-01 12:21:00|8018.49|8018.49|8019.15|8019.15|8019.15|8019.15|8018.49|8018.49|0
1654086070000|2022-06-01 12:21:10|8019.13|8019.13|8018.57|8018.57|8019.14|8019.14|8018.57|8018.57|0
1654086100000|2022-06-01 12:21:40|8017.45|8017.45|8018.06|8018.06|8018.06|8018.06|8017.45|8017.45|0
1654086110000|2022-06-01 12:21:50|8017.78|8017.78|8017.76|8017.76|8017.78|8017.78|8017.76|8017.76|0
1654086120000|2022-06-01 12:22:00|8017.72|8017.72|8017.72|8017.72|8017.72|8017.72|8017.72|8017.72|0
1654086140000|2022-06-01 12:22:20|8017.76|8017.76|8017.87|8017.87|8017.87|8017.87|8017.76|8017.76|0
1654086150000|2022-06-01 12:22:30|8019|8019|8019.29|8019.29|8019.29|8019.29|8019|8019|0
1654086160000|2022-06-01 12:22:40|8019.85|8019.85|8022.11|8022.11|8022.11|8022.11|8019.85|8019.85|0
1654086170000|2022-06-01 12:22:50|8020.98|8020.98|8017.92|8017.92|8020.98|8020.98|8017.92|8017.92|0
1654086190000|2022-06-01 12:23:10|8017.84|8017.84|8018.69|8018.69|8018.69|8018.69|8017.56|8017.56|0
1654086200000|2022-06-01 12:23:20|8019.54|8019.54|8022.08|8022.08|8022.08|8022.08|8019.54|8019.54|0
1654086210000|2022-06-01 12:23:30|8022.06|8022.06|8022.04|8022.04|8022.06|8022.06|8022.04|8022.04|0
1654086220000|2022-06-01 12:23:40|8021.76|8021.76|8023.3|8023.3|8023.3|8023.3|8021.76|8021.76|0
1654086230000|2022-06-01 12:23:50|8023.58|8023.58|8023.58|8023.58|8023.58|8023.58|8023.58|8023.58|0
1654086240000|2022-06-01 12:24:00|8023.6|8023.6|8023.53|8023.53|8023.6|8023.6|8023.53|8023.53|0
1654086250000|2022-06-01 12:24:10|8023.46|8023.46|8023.46|8023.46|8023.46|8023.46|8023.46|8023.46|0
1654086260000|2022-06-01 12:24:20|8022.34|8022.34|8022.36|8022.36|8022.38|8022.38|8022.34|8022.34|0
1654086270000|2022-06-01 12:24:30|8021.23|8021.23|8022.95|8022.95|8022.95|8022.95|8021.22|8021.22|0
1654086280000|2022-06-01 12:24:40|8022.66|8022.66|8022.38|8022.38|8022.66|8022.66|8022.38|8022.38|0
1654086290000|2022-06-01 12:24:50|8023.79|8023.79|8025.5|8025.5|8025.52|8025.52|8023.79|8023.79|0
1654086300000|2022-06-01 12:25:00|8025.79|8025.79|8028.33|8028.33|8028.33|8028.33|8025.79|8025.79|0
1654086310000|2022-06-01 12:25:10|8028.61|8028.61|8030.13|8030.13|8030.13|8030.13|8028.61|8028.61|0
1654086320000|2022-06-01 12:25:20|8029.84|8029.84|8032.41|8032.41|8032.69|8032.69|8029.84|8029.84|0
1654086330000|2022-06-01 12:25:30|8031.28|8031.28|8032.69|8032.69|8032.69|8032.69|8031.28|8031.28|0
1654086340000|2022-06-01 12:25:40|8033.54|8033.54|8032.97|8032.97|8033.54|8033.54|8031.84|8031.84|0
1654086350000|2022-06-01 12:25:50|8034.13|8034.13|8035.54|8035.54|8035.54|8035.54|8034.13|8034.13|0
1654086360000|2022-06-01 12:26:00|8035.52|8035.52|8037.3|8037.3|8037.3|8037.3|8035.52|8035.52|0
1654086370000|2022-06-01 12:26:10|8037.01|8037.01|8037.25|8037.25|8037.3|8037.3|8037.01|8037.01|0
1654086380000|2022-06-01 12:26:20|8036.13|8036.13|8036.05|8036.05|8036.13|8036.13|8036.05|8036.05|0
1654086390000|2022-06-01 12:26:30|8037.46|8037.46|8037.18|8037.18|8037.46|8037.46|8037.18|8037.18|0
1654086400000|2022-06-01 12:26:40|8037.19|8037.19|8037.19|8037.19|8037.47|8037.47|8037.14|8037.14|0
1654086410000|2022-06-01 12:26:50|8037.76|8037.76|8038.89|8038.89|8038.89|8038.89|8037.76|8037.76|0
1654086420000|2022-06-01 12:27:00|8039.17|8039.17|8039.47|8039.47|8040.3|8040.3|8039.17|8039.17|0
1654086430000|2022-06-01 12:27:10|8039.51|8039.51|8040.67|8040.67|8040.67|8040.67|8039.51|8039.51|0
1654086440000|2022-06-01 12:27:20|8041.8|8041.8|8041.8|8041.8|8041.8|8041.8|8041.8|8041.8|0
1654086450000|2022-06-01 12:27:30|8041.78|8041.78|8042.63|8042.63|8042.63|8042.63|8041.76|8041.76|0
1654086460000|2022-06-01 12:27:40|8042.06|8042.06|8041.5|8041.5|8042.06|8042.06|8041.5|8041.5|0
1654086470000|2022-06-01 12:27:50|8040.37|8040.37|8037.51|8037.51|8040.37|8040.37|8037.51|8037.51|0
1654086480000|2022-06-01 12:28:00|8037.54|8037.54|8037.54|8037.54|8037.54|8037.54|8037.54|8037.54|0
1654086490000|2022-06-01 12:28:10|8038.67|8038.67|8038.67|8038.67|8038.67|8038.67|8038.67|8038.67|0
1654086500000|2022-06-01 12:28:20|8039.79|8039.79|8039.77|8039.77|8039.79|8039.79|8039.77|8039.77|0
1654086510000|2022-06-01 12:28:30|8039.76|8039.76|8039.73|8039.73|8039.76|8039.76|8039.73|8039.73|0
1654086520000|2022-06-01 12:28:40|8040.3|8040.3|8040.3|8040.3|8040.3|8040.3|8040.3|8040.3|0
1654086530000|2022-06-01 12:28:50|8039.17|8039.17|8039.17|8039.17|8039.17|8039.17|8039.17|8039.17|0
1654086540000|2022-06-01 12:29:00|8038.61|8038.61|8040.3|8040.3|8040.3|8040.3|8038.61|8038.61|0
1654086550000|2022-06-01 12:29:10|8040.58|8040.58|8040.82|8040.82|8040.82|8040.82|8040.58|8040.58|0
1654086560000|2022-06-01 12:29:20|8040.54|8040.54|8038.54|8038.54|8040.54|8040.54|8038.54|8038.54|0
1654086570000|2022-06-01 12:29:30|8038.82|8038.82|8039.11|8039.11|8039.11|8039.11|8038.82|8038.82|0
1654086580000|2022-06-01 12:29:40|8039.39|8039.39|8041.65|8041.65|8041.65|8041.65|8039.39|8039.39|0
1654086590000|2022-06-01 12:29:50|8040.52|8040.52|8038.22|8038.22|8040.52|8040.52|8038.22|8038.22|0
1654086600000|2022-06-01 12:30:00|8038.24|8038.24|8037.39|8037.39|8038.24|8038.24|8037.33|8037.33|0
1654086610000|2022-06-01 12:30:10|8036.83|8036.83|8036.83|8036.83|8036.83|8036.83|8036.83|8036.83|0
1654086620000|2022-06-01 12:30:20|8036.79|8036.79|8035.66|8035.66|8036.83|8036.83|8035.66|8035.66|0
1654086630000|2022-06-01 12:30:30|8035.94|8035.94|8036.12|8036.12|8036.12|8036.12|8035.94|8035.94|0
1654086640000|2022-06-01 12:30:40|8036.14|8036.14|8036.12|8036.12|8036.24|8036.24|8036.1|8036.1|0
1654086650000|2022-06-01 12:30:50|8036.1|8036.1|8036.16|8036.16|8036.16|8036.16|8036.06|8036.06|0
1654086660000|2022-06-01 12:31:00|8035.03|8035.03|8034.74|8034.74|8035.03|8035.03|8034.74|8034.74|0
1654086670000|2022-06-01 12:31:10|8034.77|8034.77|8035.4|8035.4|8035.4|8035.4|8034.77|8034.77|0
1654086690000|2022-06-01 12:31:30|8035.11|8035.11|8035.11|8035.11|8035.11|8035.11|8035.11|8035.11|0
1654086700000|2022-06-01 12:31:40|8034.83|8034.83|8034.83|8034.83|8034.83|8034.83|8034.83|8034.83|0
1654086730000|2022-06-01 12:32:10|8036.24|8036.24|8037.37|8037.37|8037.37|8037.37|8036.24|8036.24|0
1654086740000|2022-06-01 12:32:20|8037.33|8037.33|8039.6|8039.6|8040.73|8040.73|8037.33|8037.33|0
1654086750000|2022-06-01 12:32:30|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|8039.88|0
1654086760000|2022-06-01 12:32:40|8038.75|8038.75|8038.75|8038.75|8038.75|8038.75|8038.75|8038.75|0
1654086770000|2022-06-01 12:32:50|8037.62|8037.62|8038.47|8038.47|8038.47|8038.47|8037.34|8037.34|0
1654086780000|2022-06-01 12:33:00|8038.75|8038.75|8039.88|8039.88|8039.88|8039.88|8038.75|8038.75|0
1654086790000|2022-06-01 12:33:10|8040.16|8040.16|8040.45|8040.45|8040.45|8040.45|8040.16|8040.16|0
1654086800000|2022-06-01 12:33:20|8040.73|8040.73|8043.55|8043.55|8043.55|8043.55|8040.73|8040.73|0
1654086820000|2022-06-01 12:33:40|8041.3|8041.3|8039.32|8039.32|8041.3|8041.3|8039.32|8039.32|0
1654086830000|2022-06-01 12:33:50|8039.33|8039.33|8040.46|8040.46|8040.46|8040.46|8039.33|8039.33|0
1654086840000|2022-06-01 12:34:00|8041.59|8041.59|8041.23|8041.23|8041.59|8041.59|8041.02|8041.02|0
1654086850000|2022-06-01 12:34:10|8041.51|8041.51|8041.53|8041.53|8041.6|8041.6|8041.47|8041.47|0
1654086860000|2022-06-01 12:34:20|8042.66|8042.66|8043.51|8043.51|8043.51|8043.51|8042.66|8042.66|0
1654086890000|2022-06-01 12:34:50|8042.38|8042.38|8040.79|8040.79|8042.38|8042.38|8040.79|8040.79|0
1654086900000|2022-06-01 12:35:00|8041.64|8041.64|8042.77|8042.77|8042.77|8042.77|8041.64|8041.64|0
1654086910000|2022-06-01 12:35:10|8042.83|8042.83|8042.28|8042.28|8042.85|8042.85|8042.28|8042.28|0
1654086920000|2022-06-01 12:35:20|8042.24|8042.24|8041.23|8041.23|8042.25|8042.25|8041.11|8041.11|0
1654086930000|2022-06-01 12:35:30|8041.25|8041.25|8040.79|8040.79|8041.35|8041.35|8040.79|8040.79|0
1654086940000|2022-06-01 12:35:40|8040.81|8040.81|8040.81|8040.81|8040.81|8040.81|8040.81|8040.81|0
1654086950000|2022-06-01 12:35:50|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|0
1654086980000|2022-06-01 12:36:20|8041.68|8041.68|8042.81|8042.81|8042.81|8042.81|8041.68|8041.68|0
1654087010000|2022-06-01 12:36:50|8043.94|8043.94|8043.94|8043.94|8043.94|8043.94|8043.94|8043.94|0
1654087020000|2022-06-01 12:37:00|8044.22|8044.22|8044.22|8044.22|8044.22|8044.22|8044.22|8044.22|0
1654087030000|2022-06-01 12:37:10|8044.14|8044.14|8044.12|8044.12|8044.14|8044.14|8044.12|8044.12|0
1654087040000|2022-06-01 12:37:20|8043.84|8043.84|8044.4|8044.4|8044.4|8044.4|8043.84|8043.84|0
1654087050000|2022-06-01 12:37:30|8044.69|8044.69|8049.49|8049.49|8049.49|8049.49|8044.69|8044.69|0
1654087060000|2022-06-01 12:37:40|8051.19|8051.19|8051.23|8051.23|8051.47|8051.47|8051.19|8051.19|0
1654087070000|2022-06-01 12:37:50|8051.2|8051.2|8056.02|8056.02|8056.02|8056.02|8051.19|8051.19|0
1654087080000|2022-06-01 12:38:00|8055.74|8055.74|8055.8|8055.8|8056.06|8056.06|8054.93|8054.93|0
1654087090000|2022-06-01 12:38:10|8055.78|8055.78|8056.95|8056.95|8057.79|8057.79|8055.53|8055.53|0
1654087100000|2022-06-01 12:38:20|8057.23|8057.23|8056.66|8056.66|8057.23|8057.23|8056.66|8056.66|0
1654087110000|2022-06-01 12:38:30|8057.23|8057.23|8058.36|8058.36|8058.36|8058.36|8057.23|8057.23|0
1654087120000|2022-06-01 12:38:40|8057.23|8057.23|8057.8|8057.8|8058.93|8058.93|8057.23|8057.23|0
1654087130000|2022-06-01 12:38:50|8058.93|8058.93|8059.01|8059.01|8059.21|8059.21|8058.93|8058.93|0
1654087140000|2022-06-01 12:39:00|8058.72|8058.72|8057.59|8057.59|8058.72|8058.72|8057.59|8057.59|0
1654087150000|2022-06-01 12:39:10|8058.16|8058.16|8058.41|8058.41|8058.41|8058.41|8058.12|8058.12|0
1654087160000|2022-06-01 12:39:20|8059.54|8059.54|8060.91|8060.91|8060.99|8060.99|8059.52|8059.52|0
1654087170000|2022-06-01 12:39:30|8060.89|8060.89|8059.68|8059.68|8060.89|8060.89|8059.68|8059.68|0
1654087180000|2022-06-01 12:39:40|8059.4|8059.4|8059.4|8059.4|8059.4|8059.4|8059.4|8059.4|0
1654087190000|2022-06-01 12:39:50|8059.48|8059.48|8059.13|8059.13|8059.52|8059.52|8059.13|8059.13|0
1654087200000|2022-06-01 12:40:00|8059.26|8059.26|8059.2|8059.2|8059.26|8059.26|8059.07|8059.07|0
1654087210000|2022-06-01 12:40:10|8059.09|8059.09|8061.95|8061.95|8061.95|8061.95|8059.09|8059.09|0
1654087220000|2022-06-01 12:40:20|8062.05|8062.05|8063.66|8063.66|8063.66|8063.66|8062.05|8062.05|0
1654087230000|2022-06-01 12:40:30|8063.63|8063.63|8062.46|8062.46|8063.63|8063.63|8062.46|8062.46|0
1654087240000|2022-06-01 12:40:40|8061.05|8061.05|8060.48|8060.48|8061.05|8061.05|8059.35|8059.35|0
1654087250000|2022-06-01 12:40:50|8060.19|8060.19|8057.94|8057.94|8060.19|8060.19|8057.94|8057.94|0
1654087260000|2022-06-01 12:41:00|8057.98|8057.98|8057.86|8057.86|8058.04|8058.04|8057.86|8057.86|0
1654087270000|2022-06-01 12:41:10|8058.99|8058.99|8058.99|8058.99|8058.99|8058.99|8058.99|8058.99|0
1654087280000|2022-06-01 12:41:20|8058.93|8058.93|8056.08|8056.08|8058.93|8058.93|8056.08|8056.08|0
1654087320000|2022-06-01 12:42:00|8056.12|8056.12|8053.86|8053.86|8056.12|8056.12|8053.86|8053.86|0
1654087330000|2022-06-01 12:42:10|8053.84|8053.84|8053.78|8053.78|8053.84|8053.84|8053.76|8053.76|0
1654087340000|2022-06-01 12:42:20|8053.84|8053.84|8052.74|8052.74|8053.84|8053.84|8052.68|8052.68|0
1654087350000|2022-06-01 12:42:30|8053.87|8053.87|8055.58|8055.58|8055.85|8055.85|8053.87|8053.87|0
1654087360000|2022-06-01 12:42:40|8055.29|8055.29|8054.16|8054.16|8055.29|8055.29|8054.16|8054.16|0
1654087380000|2022-06-01 12:43:00|8055.29|8055.29|8056.42|8056.42|8056.42|8056.42|8055.29|8055.29|0
1654087390000|2022-06-01 12:43:10|8057.27|8057.27|8058.4|8058.4|8058.4|8058.4|8057.27|8057.27|0
1654087400000|2022-06-01 12:43:20|8057.27|8057.27|8055.58|8055.58|8057.27|8057.27|8055.58|8055.58|0
1654087410000|2022-06-01 12:43:30|8055.86|8055.86|8056.14|8056.14|8056.14|8056.14|8055.86|8055.86|0
1654087420000|2022-06-01 12:43:40|8055.86|8055.86|8055.86|8055.86|8055.86|8055.86|8055.86|8055.86|0
1654087430000|2022-06-01 12:43:50|8058.12|8058.12|8059.45|8059.45|8060.1|8060.1|8058.12|8058.12|0
1654087440000|2022-06-01 12:44:00|8058.32|8058.32|8055.76|8055.76|8058.32|8058.32|8055.76|8055.76|0
1654087450000|2022-06-01 12:44:10|8055.74|8055.74|8057.09|8057.09|8057.09|8057.09|8055.74|8055.74|0
1654087470000|2022-06-01 12:44:30|8059.92|8059.92|8059.35|8059.35|8059.92|8059.92|8059.35|8059.35|0
1654087480000|2022-06-01 12:44:40|8059.07|8059.07|8058.78|8058.78|8059.07|8059.07|8058.78|8058.78|0
1654087490000|2022-06-01 12:44:50|8056.53|8056.53|8056.22|8056.22|8056.53|8056.53|8056.22|8056.22|0
1654087500000|2022-06-01 12:45:00|8055.1|8055.1|8055.1|8055.1|8055.1|8055.1|8055.1|8055.1|0
1654087510000|2022-06-01 12:45:10|8054.53|8054.53|8055.12|8055.12|8055.12|8055.12|8054.53|8054.53|0
1654087520000|2022-06-01 12:45:20|8053.99|8053.99|8055.12|8055.12|8055.12|8055.12|8053.99|8053.99|0
1654087530000|2022-06-01 12:45:30|8056.25|8056.25|8056.25|8056.25|8056.25|8056.25|8056.25|8056.25|0
1654087540000|2022-06-01 12:45:40|8056.19|8056.19|8056.23|8056.23|8056.23|8056.23|8056.19|8056.19|0
1654087580000|2022-06-01 12:46:20|8055.95|8055.95|8055.95|8055.95|8055.95|8055.95|8055.95|8055.95|0
1654087590000|2022-06-01 12:46:30|8056.23|8056.23|8056.52|8056.52|8056.52|8056.52|8056.23|8056.23|0
1654087600000|2022-06-01 12:46:40|8055.39|8055.39|8055.67|8055.67|8055.67|8055.67|8055.39|8055.39|0
1654087610000|2022-06-01 12:46:50|8056.8|8056.8|8056.65|8056.65|8056.8|8056.8|8056.65|8056.65|0
1654087620000|2022-06-01 12:47:00|8057.78|8057.78|8058.29|8058.29|8058.45|8058.45|8057.78|8057.78|0
1654087630000|2022-06-01 12:47:10|8058.27|8058.27|8058.3|8058.3|8058.3|8058.3|8058.27|8058.27|0
1654087650000|2022-06-01 12:47:30|8059.43|8059.43|8056.6|8056.6|8059.43|8059.43|8056.6|8056.6|0
1654087670000|2022-06-01 12:47:50|8056.65|8056.65|8056.63|8056.63|8056.65|8056.65|8056.63|8056.63|0
1654087680000|2022-06-01 12:48:00|8056.61|8056.61|8056.55|8056.55|8056.61|8056.61|8056.55|8056.55|0
1654087690000|2022-06-01 12:48:10|8056.51|8056.51|8056.51|8056.51|8056.51|8056.51|8056.51|8056.51|0
1654087700000|2022-06-01 12:48:20|8056.49|8056.49|8056.53|8056.53|8056.54|8056.54|8056.45|8056.45|0
1654087710000|2022-06-01 12:48:30|8057.65|8057.65|8057.65|8057.65|8057.65|8057.65|8057.62|8057.62|0
1654087720000|2022-06-01 12:48:40|8057.63|8057.63|8057.61|8057.61|8057.63|8057.63|8057.61|8057.61|0
1654087730000|2022-06-01 12:48:50|8057.9|8057.9|8057.9|8057.9|8057.9|8057.9|8057.9|8057.9|0
1654087740000|2022-06-01 12:49:00|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|8057.92|0
1654087770000|2022-06-01 12:49:30|8057.93|8057.93|8057.93|8057.93|8057.93|8057.93|8057.92|8057.92|0
1654087780000|2022-06-01 12:49:40|8057.36|8057.36|8054.82|8054.82|8057.36|8057.36|8054.82|8054.82|0
1654087790000|2022-06-01 12:49:50|8055.38|8055.38|8055.65|8055.65|8055.65|8055.65|8055.36|8055.36|0
1654087800000|2022-06-01 12:50:00|8054.52|8054.52|8053.37|8053.37|8054.52|8054.52|8053.37|8053.37|0
1654087810000|2022-06-01 12:50:10|8054.5|8054.5|8055.62|8055.62|8055.63|8055.63|8054.5|8054.5|0
1654087820000|2022-06-01 12:50:20|8054.77|8054.77|8054.77|8054.77|8054.77|8054.77|8054.77|8054.77|0
1654087830000|2022-06-01 12:50:30|8053.64|8053.64|8054.77|8054.77|8054.77|8054.77|8053.64|8053.64|0
1654087850000|2022-06-01 12:50:50|8055.05|8055.05|8055.05|8055.05|8055.05|8055.05|8055.05|8055.05|0
1654087860000|2022-06-01 12:51:00|8055.03|8055.03|8056.1|8056.1|8056.1|8056.1|8054.97|8054.97|0
1654087870000|2022-06-01 12:51:10|8055.53|8055.53|8055.53|8055.53|8055.53|8055.53|8055.53|8055.53|0
1654087880000|2022-06-01 12:51:20|8055.55|8055.55|8055.53|8055.53|8055.55|8055.55|8055.53|8055.53|0
1654087890000|2022-06-01 12:51:30|8053.27|8053.27|8053.27|8053.27|8053.27|8053.27|8053.27|8053.27|0
1654087900000|2022-06-01 12:51:40|8052.99|8052.99|8052.71|8052.71|8052.99|8052.99|8052.71|8052.71|0
1654087910000|2022-06-01 12:51:50|8051.58|8051.58|8051.58|8051.58|8051.58|8051.58|8051.58|8051.58|0
1654087920000|2022-06-01 12:52:00|8051.62|8051.62|8051.12|8051.12|8051.66|8051.66|8051.09|8051.09|0
1654087930000|2022-06-01 12:52:10|8051.14|8051.14|8051.14|8051.14|8051.14|8051.14|8051.14|8051.14|0
1654087950000|2022-06-01 12:52:30|8050.02|8050.02|8050.02|8050.02|8050.02|8050.02|8050.02|8050.02|0
1654087960000|2022-06-01 12:52:40|8049.98|8049.98|8049.98|8049.98|8049.98|8049.98|8049.98|8049.98|0
1654087980000|2022-06-01 12:53:00|8049.41|8049.41|8049.37|8049.37|8049.41|8049.41|8049.37|8049.37|0
1654087990000|2022-06-01 12:53:10|8050.5|8050.5|8050.78|8050.78|8050.78|8050.78|8050.5|8050.5|0
1654088000000|2022-06-01 12:53:20|8050.82|8050.82|8050.82|8050.82|8050.82|8050.82|8050.82|8050.82|0
1654088010000|2022-06-01 12:53:30|8051.95|8051.95|8051.95|8051.95|8051.95|8051.95|8051.95|8051.95|0
1654088020000|2022-06-01 12:53:40|8051.94|8051.94|8051.98|8051.98|8051.98|8051.98|8051.94|8051.94|0
1654088030000|2022-06-01 12:53:50|8054.24|8054.24|8051.98|8051.98|8054.24|8054.24|8051.98|8051.98|0
1654088060000|2022-06-01 12:54:20|8050.85|8050.85|8050.42|8050.42|8050.85|8050.85|8050.42|8050.42|0
1654088070000|2022-06-01 12:54:30|8050.38|8050.38|8050.28|8050.28|8050.38|8050.38|8050.28|8050.28|0
1654088080000|2022-06-01 12:54:40|8050.57|8050.57|8050.85|8050.85|8050.85|8050.85|8050.57|8050.57|0
1654088090000|2022-06-01 12:54:50|8052.26|8052.26|8052.84|8052.84|8053.11|8053.11|8052.26|8052.26|0
1654088100000|2022-06-01 12:55:00|8052.86|8052.86|8052.86|8052.86|8052.88|8052.88|8052.86|8052.86|0
1654088110000|2022-06-01 12:55:10|8052.88|8052.88|8052.88|8052.88|8052.88|8052.88|8052.88|8052.88|0
1654088130000|2022-06-01 12:55:30|8051.75|8051.75|8052.96|8052.96|8052.96|8052.96|8051.73|8051.73|0
1654088140000|2022-06-01 12:55:40|8052.97|8052.97|8052.97|8052.97|8052.97|8052.97|8052.97|8052.97|0
1654088160000|2022-06-01 12:56:00|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|8052.96|0
1654088170000|2022-06-01 12:56:10|8052.93|8052.93|8052.65|8052.65|8052.93|8052.93|8052.65|8052.65|0
1654088180000|2022-06-01 12:56:20|8052.69|8052.69|8052.69|8052.69|8052.69|8052.69|8052.69|8052.69|0
1654088190000|2022-06-01 12:56:30|8051.56|8051.56|8051.52|8051.52|8051.56|8051.56|8051.52|8051.52|0
1654088210000|2022-06-01 12:56:50|8050.39|8050.39|8050.37|8050.37|8050.39|8050.39|8050.37|8050.37|0
1654088220000|2022-06-01 12:57:00|8049.8|8049.8|8048.93|8048.93|8049.8|8049.8|8048.93|8048.93|0
1654088240000|2022-06-01 12:57:20|8048.36|8048.36|8047.82|8047.82|8048.93|8048.93|8047.8|8047.8|0
1654088250000|2022-06-01 12:57:30|8046.69|8046.69|8046.69|8046.69|8046.69|8046.69|8046.69|8046.69|0
1654088260000|2022-06-01 12:57:40|8046.65|8046.65|8046.65|8046.65|8046.65|8046.65|8046.65|8046.65|0
1654088270000|2022-06-01 12:57:50|8046.71|8046.71|8044.73|8044.73|8046.71|8046.71|8044.73|8044.73|0
1654088280000|2022-06-01 12:58:00|8043.6|8043.6|8043.6|8043.6|8043.6|8043.6|8043.6|8043.6|0
1654088290000|2022-06-01 12:58:10|8042.47|8042.47|8043.31|8043.31|8043.31|8043.31|8042.19|8042.19|0
1654088300000|2022-06-01 12:58:20|8043.03|8043.03|8043.03|8043.03|8043.03|8043.03|8043.03|8043.03|0
1654088310000|2022-06-01 12:58:30|8043.6|8043.6|8045.29|8045.29|8045.29|8045.29|8043.6|8043.6|0
1654088320000|2022-06-01 12:58:40|8041.91|8041.91|8040.78|8040.78|8041.91|8041.91|8040.78|8040.78|0
1654088330000|2022-06-01 12:58:50|8039.65|8039.65|8037.95|8037.95|8039.65|8039.65|8036.83|8036.83|0
1654088340000|2022-06-01 12:59:00|8037.94|8037.94|8036.2|8036.2|8037.94|8037.94|8036.2|8036.2|0
1654088350000|2022-06-01 12:59:10|8037.33|8037.33|8038.46|8038.46|8038.46|8038.46|8037.33|8037.33|0
1654088360000|2022-06-01 12:59:20|8037.33|8037.33|8037.33|8037.33|8037.34|8037.34|8037.32|8037.32|0
1654088370000|2022-06-01 12:59:30|8037.32|8037.32|8037.32|8037.32|8037.33|8037.33|8037.31|8037.31|0
1654088380000|2022-06-01 12:59:40|8037.31|8037.31|8034.77|8034.77|8037.31|8037.31|8034.77|8034.77|0
1654088390000|2022-06-01 12:59:50|8034.49|8034.49|8034.2|8034.2|8034.49|8034.49|8034.2|8034.2|0
1654088400000|2022-06-01 13:00:00|8034.49|8034.49|8037.03|8037.03|8037.03|8037.03|8034.49|8034.49|0
1654088410000|2022-06-01 13:00:10|8038.16|8038.16|8039.57|8039.57|8039.57|8039.57|8038.16|8038.16|0
1654088420000|2022-06-01 13:00:20|8038.44|8038.44|8040.7|8040.7|8040.7|8040.7|8038.44|8038.44|0
1654088430000|2022-06-01 13:00:30|8040.76|8040.76|8040.76|8040.76|8040.76|8040.76|8040.76|8040.76|0
1654088440000|2022-06-01 13:00:40|8040.48|8040.48|8039.07|8039.07|8040.48|8040.48|8037.94|8037.94|0
1654088450000|2022-06-01 13:00:50|8037.94|8037.94|8037.94|8037.94|8037.94|8037.94|8037.94|8037.94|0
1654088460000|2022-06-01 13:01:00|8037.92|8037.92|8041.14|8041.14|8041.14|8041.14|8037.92|8037.92|0
1654088470000|2022-06-01 13:01:10|8040.01|8040.01|8038.88|8038.88|8040.01|8040.01|8038.88|8038.88|0
1654088480000|2022-06-01 13:01:20|8038.9|8038.9|8040.05|8040.05|8040.05|8040.05|8038.9|8038.9|0
1654088490000|2022-06-01 13:01:30|8040.9|8040.9|8040.9|8040.9|8040.9|8040.9|8040.9|8040.9|0
1654088500000|2022-06-01 13:01:40|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|8042.03|0
1654088540000|2022-06-01 13:02:20|8042.05|8042.05|8042.07|8042.07|8042.07|8042.07|8042.05|8042.05|0
1654088550000|2022-06-01 13:02:30|8042.35|8042.35|8041.8|8041.8|8042.37|8042.37|8041.8|8041.8|0
1654088560000|2022-06-01 13:02:40|8042.09|8042.09|8042.09|8042.09|8042.09|8042.09|8042.09|8042.09|0
1654088570000|2022-06-01 13:02:50|8042.07|8042.07|8042.33|8042.33|8042.33|8042.33|8042.05|8042.05|0
1654088580000|2022-06-01 13:03:00|8042.62|8042.62|8042.65|8042.65|8042.94|8042.94|8042.62|8042.62|0
1654088590000|2022-06-01 13:03:10|8042.57|8042.57|8042.57|8042.57|8042.57|8042.57|8042.57|8042.57|0
1654088600000|2022-06-01 13:03:20|8042.53|8042.53|8042.53|8042.53|8042.53|8042.53|8042.53|8042.53|0
1654088610000|2022-06-01 13:03:30|8042.46|8042.46|8042.71|8042.71|8042.99|8042.99|8042.14|8042.14|0
1654088620000|2022-06-01 13:03:40|8042.99|8042.99|8042.99|8042.99|8042.99|8042.99|8042.99|8042.99|0
1654088630000|2022-06-01 13:03:50|8043.01|8043.01|8043.01|8043.01|8043.01|8043.01|8043.01|8043.01|0
1654088640000|2022-06-01 13:04:00|8043.15|8043.15|8040.32|8040.32|8043.15|8043.15|8040.32|8040.32|0
1654088650000|2022-06-01 13:04:10|8040.36|8040.36|8040.39|8040.39|8040.39|8040.39|8040.36|8040.36|0
1654088660000|2022-06-01 13:04:20|8041.52|8041.52|8042.01|8042.01|8042.08|8042.08|8041.52|8041.52|0
1654088670000|2022-06-01 13:04:30|8042.86|8042.86|8041.42|8041.42|8042.9|8042.9|8041.42|8041.42|0
1654088680000|2022-06-01 13:04:40|8041.36|8041.36|8043.34|8043.34|8043.34|8043.34|8041.36|8041.36|0
1654088690000|2022-06-01 13:04:50|8043.38|8043.38|8043.03|8043.03|8043.38|8043.38|8043.03|8043.03|0
1654088700000|2022-06-01 13:05:00|8043.01|8043.01|8043.05|8043.05|8043.05|8043.05|8043.01|8043.01|0
1654088720000|2022-06-01 13:05:20|8043.62|8043.62|8043.62|8043.62|8043.62|8043.62|8043.62|8043.62|0
1654088740000|2022-06-01 13:05:40|8043.9|8043.9|8043.92|8043.92|8043.92|8043.92|8043.64|8043.64|0
1654088750000|2022-06-01 13:05:50|8044.21|8044.21|8045.68|8045.68|8045.68|8045.68|8044.21|8044.21|0
1654088760000|2022-06-01 13:06:00|8045.4|8045.4|8043.14|8043.14|8045.68|8045.68|8043.14|8043.14|0
1654088780000|2022-06-01 13:06:20|8042.85|8042.85|8043.98|8043.98|8043.98|8043.98|8042.85|8042.85|0
1654088790000|2022-06-01 13:06:30|8045.12|8045.12|8044.77|8044.77|8045.12|8045.12|8044.77|8044.77|0
1654088800000|2022-06-01 13:06:40|8043.92|8043.92|8043.18|8043.18|8044.31|8044.31|8043.18|8043.18|0
1654088810000|2022-06-01 13:06:50|8043.16|8043.16|8043.45|8043.45|8043.75|8043.75|8043.16|8043.16|0
1654088820000|2022-06-01 13:07:00|8043.47|8043.47|8043.45|8043.45|8043.47|8043.47|8043.45|8043.45|0
1654088830000|2022-06-01 13:07:10|8043.47|8043.47|8042.88|8042.88|8044.56|8044.56|8042.88|8042.88|0
1654088840000|2022-06-01 13:07:20|8042.82|8042.82|8042.82|8042.82|8042.82|8042.82|8042.82|8042.82|0
1654088850000|2022-06-01 13:07:30|8041.69|8041.69|8041.69|8041.69|8041.73|8041.73|8041.69|8041.69|0
1654088870000|2022-06-01 13:07:50|8042.82|8042.82|8042.82|8042.82|8042.82|8042.82|8042.82|8042.82|0
1654088880000|2022-06-01 13:08:00|8042.78|8042.78|8042.76|8042.76|8042.78|8042.78|8042.76|8042.76|0
1654088890000|2022-06-01 13:08:10|8042.78|8042.78|8043.31|8043.31|8043.31|8043.31|8042.74|8042.74|0
1654088900000|2022-06-01 13:08:20|8044.44|8044.44|8045.85|8045.85|8045.85|8045.85|8044.44|8044.44|0
1654088910000|2022-06-01 13:08:30|8045.82|8045.82|8045.8|8045.8|8045.82|8045.82|8045.8|8045.8|0
1654088920000|2022-06-01 13:08:40|8045.84|8045.84|8046.99|8046.99|8046.99|8046.99|8045.84|8045.84|0
1654088930000|2022-06-01 13:08:50|8047.01|8047.01|8051.51|8051.51|8051.51|8051.51|8047.01|8047.01|0
1654088940000|2022-06-01 13:09:00|8051.8|8051.8|8051.8|8051.8|8051.82|8051.82|8051.8|8051.8|0
1654088950000|2022-06-01 13:09:10|8051.83|8051.83|8051.53|8051.53|8051.83|8051.83|8051.53|8051.53|0
1654088960000|2022-06-01 13:09:20|8050.4|8050.4|8050.4|8050.4|8050.4|8050.4|8050.4|8050.4|0
1654088970000|2022-06-01 13:09:30|8050.12|8050.12|8050.12|8050.12|8050.12|8050.12|8050.12|8050.12|0
1654088980000|2022-06-01 13:09:40|8050.22|8050.22|8050.22|8050.22|8050.22|8050.22|8050.22|8050.22|0
1654088990000|2022-06-01 13:09:50|8049.94|8049.94|8049.94|8049.94|8049.94|8049.94|8049.94|8049.94|0
1654089000000|2022-06-01 13:10:00|8049.98|8049.98|8049.7|8049.7|8049.98|8049.98|8049.7|8049.7|0
1654089030000|2022-06-01 13:10:30|8050.83|8050.83|8051.69|8051.69|8051.95|8051.95|8050.83|8050.83|0
1654089040000|2022-06-01 13:10:40|8051.71|8051.71|8051.75|8051.75|8051.99|8051.99|8051.71|8051.71|0
1654089050000|2022-06-01 13:10:50|8052.03|8052.03|8051.75|8051.75|8052.03|8052.03|8051.75|8051.75|0
1654089060000|2022-06-01 13:11:00|8050.62|8050.62|8048.38|8048.38|8050.62|8050.62|8048.38|8048.38|0
1654089070000|2022-06-01 13:11:10|8047.25|8047.25|8047.25|8047.25|8047.25|8047.25|8046.97|8046.97|0
1654089090000|2022-06-01 13:11:30|8047.23|8047.23|8047.23|8047.23|8047.23|8047.23|8047.23|8047.23|0
1654089100000|2022-06-01 13:11:40|8046.95|8046.95|8046.95|8046.95|8046.95|8046.95|8046.95|8046.95|0
1654089110000|2022-06-01 13:11:50|8045.82|8045.82|8046.39|8046.39|8046.39|8046.39|8045.82|8045.82|0
1654089120000|2022-06-01 13:12:00|8046.37|8046.37|8047.07|8047.07|8047.43|8047.43|8046.3|8046.3|0
1654089130000|2022-06-01 13:12:10|8046.97|8046.97|8046.97|8046.97|8046.97|8046.97|8046.97|8046.97|0
1654089140000|2022-06-01 13:12:20|8047.54|8047.54|8047.25|8047.25|8047.54|8047.54|8047.25|8047.25|0
1654089150000|2022-06-01 13:12:30|8046.12|8046.12|8046.12|8046.12|8046.12|8046.12|8046.12|8046.12|0
1654089160000|2022-06-01 13:12:40|8044.99|8044.99|8044.99|8044.99|8044.99|8044.99|8044.99|8044.99|0
1654089180000|2022-06-01 13:13:00|8045.01|8045.01|8045.01|8045.01|8045.01|8045.01|8044.99|8044.99|0
1654089190000|2022-06-01 13:13:10|8045.03|8045.03|8045.07|8045.07|8045.07|8045.07|8045.03|8045.03|0
1654089200000|2022-06-01 13:13:20|8045.09|8045.09|8045.11|8045.11|8045.13|8045.13|8045.07|8045.07|0
1654089210000|2022-06-01 13:13:30|8045.15|8045.15|8045.17|8045.17|8045.17|8045.17|8045.15|8045.15|0
1654089220000|2022-06-01 13:13:40|8045.15|8045.15|8045.13|8045.13|8045.15|8045.15|8045.13|8045.13|0
1654089230000|2022-06-01 13:13:50|8045.15|8045.15|8046.86|8046.86|8046.86|8046.86|8045.15|8045.15|0
1654089240000|2022-06-01 13:14:00|8047.99|8047.99|8048.58|8048.58|8049.12|8049.12|8047.99|8047.99|0
1654089250000|2022-06-01 13:14:10|8049.14|8049.14|8048.88|8048.88|8049.16|8049.16|8048.88|8048.88|0
1654089260000|2022-06-01 13:14:20|8048.94|8048.94|8050.11|8050.11|8050.11|8050.11|8048.94|8048.94|0
1654089270000|2022-06-01 13:14:30|8050.09|8050.09|8050.11|8050.11|8050.11|8050.11|8050.05|8050.05|0
1654089280000|2022-06-01 13:14:40|8050.13|8050.13|8050.05|8050.05|8050.13|8050.13|8050.05|8050.05|0
1654089290000|2022-06-01 13:14:50|8050.03|8050.03|8050.11|8050.11|8050.11|8050.11|8050.03|8050.03|0
1654089300000|2022-06-01 13:15:00|8050.09|8050.09|8049.13|8049.13|8050.09|8050.09|8048.96|8048.96|0
1654089310000|2022-06-01 13:15:10|8049.11|8049.11|8049.09|8049.09|8049.11|8049.11|8049.09|8049.09|0
1654089320000|2022-06-01 13:15:20|8049.07|8049.07|8049.07|8049.07|8049.07|8049.07|8048.79|8048.79|0
1654089330000|2022-06-01 13:15:30|8049.35|8049.35|8047.94|8047.94|8049.35|8049.35|8047.94|8047.94|0
1654089360000|2022-06-01 13:16:00|8048.51|8048.51|8049.92|8049.92|8049.92|8049.92|8048.51|8048.51|0
1654089370000|2022-06-01 13:16:10|8050.2|8050.2|8053.63|8053.63|8053.91|8053.91|8050.2|8050.2|0
1654089380000|2022-06-01 13:16:20|8053.35|8053.35|8054.19|8054.19|8054.47|8054.47|8053.35|8053.35|0
1654089390000|2022-06-01 13:16:30|8054.47|8054.47|8055.6|8055.6|8055.64|8055.64|8054.46|8054.46|0
1654089400000|2022-06-01 13:16:40|8057.86|8057.86|8057.86|8057.86|8057.86|8057.86|8057.86|8057.86|0
1654089420000|2022-06-01 13:17:00|8058.99|8058.99|8058.71|8058.71|8059.56|8059.56|8058.71|8058.71|0
1654089430000|2022-06-01 13:17:10|8057.58|8057.58|8056.45|8056.45|8057.58|8057.58|8056.45|8056.45|0
1654089450000|2022-06-01 13:17:30|8055.32|8055.32|8054.23|8054.23|8055.38|8055.38|8054.23|8054.23|0
1654089460000|2022-06-01 13:17:40|8054.27|8054.27|8054.27|8054.27|8054.27|8054.27|8054.27|8054.27|0
1654089470000|2022-06-01 13:17:50|8053.42|8053.42|8053.38|8053.38|8053.42|8053.42|8053.38|8053.38|0
1654089480000|2022-06-01 13:18:00|8053.1|8053.1|8053.1|8053.1|8053.1|8053.1|8053.1|8053.1|0
1654089490000|2022-06-01 13:18:10|8052.82|8052.82|8051.4|8051.4|8052.82|8052.82|8051.4|8051.4|0
1654089500000|2022-06-01 13:18:20|8053.38|8053.38|8052|8052|8053.38|8053.38|8051.97|8051.97|0
1654089520000|2022-06-01 13:18:40|8051.98|8051.98|8051.98|8051.98|8051.98|8051.98|8051.98|8051.98|0
1654089540000|2022-06-01 13:19:00|8052.08|8052.08|8051.23|8051.23|8052.36|8052.36|8051.23|8051.23|0
1654089570000|2022-06-01 13:19:30|8051.22|8051.22|8051.22|8051.22|8051.22|8051.22|8051.22|8051.22|0
1654089580000|2022-06-01 13:19:40|8052.63|8052.63|8052.9|8052.9|8054.04|8054.04|8052.63|8052.63|0
1654089590000|2022-06-01 13:19:50|8053.18|8053.18|8052.94|8052.94|8053.18|8053.18|8052.9|8052.9|0
1654089600000|2022-06-01 13:20:00|8052.66|8052.66|8052.38|8052.38|8052.66|8052.66|8052.38|8052.38|0
1654089610000|2022-06-01 13:20:10|8051.25|8051.25|8051.25|8051.25|8051.25|8051.25|8051.25|8051.25|0
1654089620000|2022-06-01 13:20:20|8051.81|8051.81|8054.64|8054.64|8054.64|8054.64|8051.81|8051.81|0
1654089630000|2022-06-01 13:20:30|8054.58|8054.58|8054.62|8054.62|8054.62|8054.62|8054.58|8054.58|0
1654089640000|2022-06-01 13:20:40|8054.57|8054.57|8054.69|8054.69|8054.69|8054.69|8054.57|8054.57|0
1654089650000|2022-06-01 13:20:50|8054.41|8054.41|8054.41|8054.41|8054.41|8054.41|8054.41|8054.41|0
1654089670000|2022-06-01 13:21:10|8054.34|8054.34|8054.33|8054.33|8054.34|8054.34|8054.3|8054.3|0
1654089690000|2022-06-01 13:21:30|8053.2|8053.2|8053.2|8053.2|8053.2|8053.2|8053.2|8053.2|0
1654089700000|2022-06-01 13:21:40|8053.48|8053.48|8053.48|8053.48|8053.48|8053.48|8053.48|8053.48|0
1654089720000|2022-06-01 13:22:00|8053.2|8053.2|8053.2|8053.2|8053.2|8053.2|8053.2|8053.2|0
1654089730000|2022-06-01 13:22:10|8054.33|8054.33|8054.89|8054.89|8054.89|8054.89|8054.33|8054.33|0
1654089740000|2022-06-01 13:22:20|8055.18|8055.18|8054.61|8054.61|8055.18|8055.18|8054.05|8054.05|0
1654089760000|2022-06-01 13:22:40|8054.9|8054.9|8053.77|8053.77|8054.91|8054.91|8053.77|8053.77|0
1654089770000|2022-06-01 13:22:50|8053.75|8053.75|8052.36|8052.36|8053.77|8053.77|8052.36|8052.36|0
1654089780000|2022-06-01 13:23:00|8052.07|8052.07|8051.78|8051.78|8052.09|8052.09|8051.5|8051.5|0
1654089790000|2022-06-01 13:23:10|8050.65|8050.65|8050.65|8050.65|8050.65|8050.65|8050.65|8050.65|0
1654089800000|2022-06-01 13:23:20|8049.53|8049.53|8049.53|8049.53|8049.53|8049.53|8049.53|8049.53|0
1654089810000|2022-06-01 13:23:30|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|0
1654089820000|2022-06-01 13:23:40|8050.37|8050.37|8051.47|8051.47|8051.55|8051.55|8050.37|8050.37|0
1654089830000|2022-06-01 13:23:50|8052.03|8052.03|8050.87|8050.87|8052.03|8052.03|8050.87|8050.87|0
1654089840000|2022-06-01 13:24:00|8050.9|8050.9|8050.3|8050.3|8050.9|8050.9|8050.3|8050.3|0
1654089850000|2022-06-01 13:24:10|8050.58|8050.58|8049.51|8049.51|8050.61|8050.61|8049.48|8049.48|0
1654089860000|2022-06-01 13:24:20|8049.54|8049.54|8049.82|8049.82|8049.82|8049.82|8049.54|8049.54|0
1654089880000|2022-06-01 13:24:40|8050.1|8050.1|8051.29|8051.29|8052.4|8052.4|8050.1|8050.1|0
1654089890000|2022-06-01 13:24:50|8051.3|8051.3|8051.28|8051.28|8051.3|8051.3|8051.28|8051.28|0
1654089900000|2022-06-01 13:25:00|8050.15|8050.15|8051.28|8051.28|8051.28|8051.28|8050.15|8050.15|0
1654089910000|2022-06-01 13:25:10|8051.57|8051.57|8048.67|8048.67|8051.57|8051.57|8048.67|8048.67|0
1654089920000|2022-06-01 13:25:20|8048.39|8048.39|8048.39|8048.39|8048.39|8048.39|8048.39|8048.39|0
1654089930000|2022-06-01 13:25:30|8048.67|8048.67|8050.92|8050.92|8050.94|8050.94|8048.67|8048.67|0
1654089940000|2022-06-01 13:25:40|8050.88|8050.88|8050.88|8050.88|8050.88|8050.88|8050.88|8050.88|0
1654089950000|2022-06-01 13:25:50|8052.01|8052.01|8050.88|8050.88|8053.13|8053.13|8050.88|8050.88|0
1654089960000|2022-06-01 13:26:00|8050.86|8050.86|8050.88|8050.88|8050.88|8050.88|8050.86|8050.86|0
1654089970000|2022-06-01 13:26:10|8050.59|8050.59|8050.59|8050.59|8050.59|8050.59|8050.59|8050.59|0
1654089980000|2022-06-01 13:26:20|8050.57|8050.57|8050.57|8050.57|8050.57|8050.57|8050.57|8050.57|0
1654089990000|2022-06-01 13:26:30|8050.54|8050.54|8050.54|8050.54|8050.54|8050.54|8050.54|8050.54|0
1654090000000|2022-06-01 13:26:40|8051.16|8051.16|8051.45|8051.45|8051.45|8051.45|8051.16|8051.16|0
1654090010000|2022-06-01 13:26:50|8051.41|8051.41|8051.41|8051.41|8051.41|8051.41|8051.12|8051.12|0
1654090020000|2022-06-01 13:27:00|8051.42|8051.42|8051.42|8051.42|8051.42|8051.42|8051.42|8051.42|0
1654090030000|2022-06-01 13:27:10|8051.39|8051.39|8051.71|8051.71|8051.71|8051.71|8051.39|8051.39|0
1654090040000|2022-06-01 13:27:20|8051.68|8051.68|8049.96|8049.96|8051.68|8051.68|8049.96|8049.96|0
1654090050000|2022-06-01 13:27:30|8048.83|8048.83|8048.8|8048.8|8048.83|8048.83|8048.8|8048.8|0
1654090070000|2022-06-01 13:27:50|8049.93|8049.93|8049.36|8049.36|8049.93|8049.93|8046.54|8046.54|0
1654090080000|2022-06-01 13:28:00|8048.24|8048.24|8047.67|8047.67|8048.24|8048.24|8047.67|8047.67|0
1654090100000|2022-06-01 13:28:20|8047.95|8047.95|8049.12|8049.12|8049.12|8049.12|8047.95|8047.95|0
1654090110000|2022-06-01 13:28:30|8049.4|8049.4|8048.27|8048.27|8049.4|8049.4|8048.27|8048.27|0
1654090120000|2022-06-01 13:28:40|8049.4|8049.4|8049.4|8049.4|8049.4|8049.4|8049.4|8049.4|0
1654090130000|2022-06-01 13:28:50|8049.41|8049.41|8048.54|8048.54|8049.41|8049.41|8048.54|8048.54|0
1654090140000|2022-06-01 13:29:00|8049.1|8049.1|8048.64|8048.64|8049.76|8049.76|8048.64|8048.64|0
1654090150000|2022-06-01 13:29:10|8048.35|8048.35|8046.06|8046.06|8048.35|8048.35|8046.06|8046.06|0
1654090160000|2022-06-01 13:29:20|8046.34|8046.34|8046|8046|8046.63|8046.63|8046|8046|0
1654090170000|2022-06-01 13:29:30|8047.13|8047.13|8047.98|8047.98|8047.98|8047.98|8047.13|8047.13|0
1654090180000|2022-06-01 13:29:40|8049.11|8049.11|8049.11|8049.11|8049.11|8049.11|8049.11|8049.11|0
1654090190000|2022-06-01 13:29:50|8049.09|8049.09|8057.87|8057.87|8057.87|8057.87|8049.09|8049.09|0
1654090200000|2022-06-01 13:30:00|8056.75|8056.75|8050.11|8050.11|8056.75|8056.75|8043.47|8043.47|0
1654090210000|2022-06-01 13:30:10|8051.24|8051.24|8053.22|8053.22|8053.5|8053.5|8049.83|8049.83|0
1654090220000|2022-06-01 13:30:20|8052.94|8052.94|8048.67|8048.67|8052.94|8052.94|8047.26|8047.26|0
1654090230000|2022-06-01 13:30:30|8049.51|8049.51|8052.65|8052.65|8053.78|8053.78|8049.51|8049.51|0
1654090240000|2022-06-01 13:30:40|8053.22|8053.22|8055.28|8055.28|8057.52|8057.52|8052.94|8052.94|0
1654090250000|2022-06-01 13:30:50|8055.26|8055.26|8053.65|8053.65|8056.41|8056.41|8053.65|8053.65|0
1654090260000|2022-06-01 13:31:00|8053.08|8053.08|8056.43|8056.43|8057.52|8057.52|8053.08|8053.08|0
1654090270000|2022-06-01 13:31:10|8057.55|8057.55|8059.77|8059.77|8060.13|8060.13|8057.55|8057.55|0
1654090280000|2022-06-01 13:31:20|8059.49|8059.49|8058.38|8058.38|8062.88|8062.88|8054.4|8054.4|0
1654090290000|2022-06-01 13:31:30|8059.51|8059.51|8056.34|8056.34|8060.64|8060.64|8054.13|8054.13|0
1654090300000|2022-06-01 13:31:40|8057.47|8057.47|8055.51|8055.51|8058.03|8058.03|8054.36|8054.36|0
1654090310000|2022-06-01 13:31:50|8056.64|8056.64|8057.55|8057.55|8058.4|8058.4|8055.82|8055.82|0
1654090320000|2022-06-01 13:32:00|8058.12|8058.12|8055.3|8055.3|8060.97|8060.97|8055.3|8055.3|0
1654090330000|2022-06-01 13:32:10|8056.43|8056.43|8056.95|8056.95|8058.08|8058.08|8056.39|8056.39|0
1654090340000|2022-06-01 13:32:20|8056.1|8056.1|8057.57|8057.57|8057.57|8057.57|8055.82|8055.82|0
1654090350000|2022-06-01 13:32:30|8057.85|8057.85|8057.64|8057.64|8057.9|8057.9|8055.35|8055.35|0
1654090360000|2022-06-01 13:32:40|8057.92|8057.92|8063.04|8063.04|8063.04|8063.04|8057.92|8057.92|0
1654090370000|2022-06-01 13:32:50|8062.48|8062.48|8062.95|8062.95|8063.32|8063.32|8061.81|8061.81|0
1654090380000|2022-06-01 13:33:00|8062.66|8062.66|8061.57|8061.57|8062.7|8062.7|8060.45|8060.45|0
1654090390000|2022-06-01 13:33:10|8060.16|8060.16|8063.59|8063.59|8063.59|8063.59|8057.94|8057.94|0
1654090400000|2022-06-01 13:33:20|8063.61|8063.61|8059.67|8059.67|8064.18|8064.18|8059.67|8059.67|0
1654090410000|2022-06-01 13:33:30|8059.96|8059.96|8065.89|8065.89|8065.89|8065.89|8059.96|8059.96|0
1654090420000|2022-06-01 13:33:40|8067.02|8067.02|8065.38|8065.38|8067.4|8067.4|8065.38|8065.38|0
1654090430000|2022-06-01 13:33:50|8065.1|8065.1|8063.15|8063.15|8065.1|8065.1|8062.56|8062.56|0
1654090440000|2022-06-01 13:34:00|8063.43|8063.43|8071.21|8071.21|8073.16|8073.16|8063.43|8063.43|0
1654090450000|2022-06-01 13:34:10|8071.49|8071.49|8072.51|8072.51|8072.61|8072.61|8070.56|8070.56|0
1654090460000|2022-06-01 13:34:20|8071.38|8071.38|8071.38|8071.38|8071.42|8071.42|8071.1|8071.1|0
1654090470000|2022-06-01 13:34:30|8072.51|8072.51|8075.88|8075.88|8077.07|8077.07|8072.51|8072.51|0
1654090480000|2022-06-01 13:34:40|8078.14|8078.14|8074.72|8074.72|8078.14|8078.14|8074.15|8074.15|0
1654090490000|2022-06-01 13:34:50|8075.28|8075.28|8077.59|8077.59|8077.59|8077.59|8074.15|8074.15|0
1654090500000|2022-06-01 13:35:00|8077.3|8077.3|8077.04|8077.04|8077.3|8077.3|8073.93|8073.93|0
1654090510000|2022-06-01 13:35:10|8076.76|8076.76|8078.15|8078.15|8078.45|8078.45|8074.76|8074.76|0
1654090520000|2022-06-01 13:35:20|8078.43|8078.43|8072.76|8072.76|8078.43|8078.43|8072.76|8072.76|0
1654090530000|2022-06-01 13:35:30|8071.63|8071.63|8069.28|8069.28|8071.9|8071.9|8069.28|8069.28|0
1654090540000|2022-06-01 13:35:40|8069.57|8069.57|8068.5|8068.5|8073.52|8073.52|8068.5|8068.5|0
1654090550000|2022-06-01 13:35:50|8067.37|8067.37|8067.65|8067.65|8067.65|8067.65|8065.96|8065.96|0
1654090560000|2022-06-01 13:36:00|8067.93|8067.93|8074.4|8074.4|8075.53|8075.53|8067.63|8067.63|0
1654090570000|2022-06-01 13:36:10|8073.27|8073.27|8072.71|8072.71|8074.97|8074.97|8071.58|8071.58|0
1654090580000|2022-06-01 13:36:20|8072.69|8072.69|8072.65|8072.65|8072.97|8072.97|8070.1|8070.1|0
1654090590000|2022-06-01 13:36:30|8073.21|8073.21|8070.67|8070.67|8073.21|8073.21|8070.67|8070.67|0
1654090600000|2022-06-01 13:36:40|8070.95|8070.95|8070.35|8070.35|8071.48|8071.48|8070.35|8070.35|0
1654090610000|2022-06-01 13:36:50|8070.37|8070.37|8070.13|8070.13|8072.38|8072.38|8068.41|8068.41|0
1654090620000|2022-06-01 13:37:00|8070.08|8070.08|8074.87|8074.87|8074.87|8074.87|8068.94|8068.94|0
1654090630000|2022-06-01 13:37:10|8075.43|8075.43|8078.57|8078.57|8078.57|8078.57|8075.15|8075.15|0
1654090640000|2022-06-01 13:37:20|8078.85|8078.85|8080.32|8080.32|8080.32|8080.32|8078.85|8078.85|0
1654090650000|2022-06-01 13:37:30|8081.44|8081.44|8080.25|8080.25|8082.23|8082.23|8080.25|8080.25|0
1654090660000|2022-06-01 13:37:40|8081.1|8081.1|8081.38|8081.38|8081.38|8081.38|8079.97|8079.97|0
1654090670000|2022-06-01 13:37:50|8083.64|8083.64|8087.4|8087.4|8087.69|8087.69|8083.64|8083.64|0
1654090680000|2022-06-01 13:38:00|8088.53|8088.53|8088.86|8088.86|8089.12|8089.12|8088.53|8088.53|0
1654090690000|2022-06-01 13:38:10|8088.3|8088.3|8087.25|8087.25|8088.34|8088.34|8087.21|8087.21|0
1654090700000|2022-06-01 13:38:20|8087.27|8087.27|8088.64|8088.64|8089.2|8089.2|8086.38|8086.38|0
1654090710000|2022-06-01 13:38:30|8088.35|8088.35|8082.28|8082.28|8088.35|8088.35|8082.28|8082.28|0
1654090720000|2022-06-01 13:38:40|8080.02|8080.02|8076.08|8076.08|8080.02|8080.02|8076.08|8076.08|0
1654090730000|2022-06-01 13:38:50|8076.65|8076.65|8073.26|8073.26|8077.22|8077.22|8073.26|8073.26|0
1654090740000|2022-06-01 13:39:00|8074.11|8074.11|8072.68|8072.68|8075.52|8075.52|8071.57|8071.57|0
1654090750000|2022-06-01 13:39:10|8070.69|8070.69|8074.02|8074.02|8074.87|8074.87|8070.69|8070.69|0
1654090760000|2022-06-01 13:39:20|8073.74|8073.74|8075.17|8075.17|8076.58|8076.58|8073.74|8073.74|0
1654090770000|2022-06-01 13:39:30|8074.89|8074.89|8074.38|8074.38|8075.24|8075.24|8071.56|8071.56|0
1654090780000|2022-06-01 13:39:40|8073.82|8073.82|8072.39|8072.39|8073.82|8073.82|8072.39|8072.39|0
1654090790000|2022-06-01 13:39:50|8071.54|8071.54|8067.87|8067.87|8071.54|8071.54|8067.3|8067.3|0
1654090800000|2022-06-01 13:40:00|8067.58|8067.58|8071.02|8071.02|8071.02|8071.02|8067.25|8067.25|0
1654090810000|2022-06-01 13:40:10|8069.04|8069.04|8067.88|8067.88|8070.45|8070.45|8067.88|8067.88|0
1654090820000|2022-06-01 13:40:20|8068.73|8068.73|8064.78|8064.78|8069.01|8069.01|8064.78|8064.78|0
1654090830000|2022-06-01 13:40:30|8063.65|8063.65|8062.77|8062.77|8065.06|8065.06|8062.77|8062.77|0
1654090840000|2022-06-01 13:40:40|8065.02|8065.02|8064.78|8064.78|8065.06|8065.06|8064.78|8064.78|0
1654090850000|2022-06-01 13:40:50|8064.76|8064.76|8064.49|8064.49|8064.78|8064.78|8064.49|8064.49|0
1654090860000|2022-06-01 13:41:00|8063.36|8063.36|8064.98|8064.98|8064.98|8064.98|8058.84|8058.84|0
1654090870000|2022-06-01 13:41:10|8066.86|8066.86|8064.91|8064.91|8068.02|8068.02|8064.91|8064.91|0
1654090880000|2022-06-01 13:41:20|8065.48|8065.48|8066.89|8066.89|8067.46|8067.46|8065.48|8065.48|0
1654090890000|2022-06-01 13:41:30|8067.46|8067.46|8066.89|8066.89|8069.72|8069.72|8066.89|8066.89|0
1654090900000|2022-06-01 13:41:40|8068.02|8068.02|8067.17|8067.17|8068.59|8068.59|8067.17|8067.17|0
1654090910000|2022-06-01 13:41:50|8067.13|8067.13|8060.57|8060.57|8067.38|8067.38|8060.57|8060.57|0
1654090920000|2022-06-01 13:42:00|8060.85|8060.85|8056.05|8056.05|8061.42|8061.42|8056.05|8056.05|0
1654090930000|2022-06-01 13:42:10|8056.03|8056.03|8056.27|8056.27|8056.88|8056.88|8054.58|8054.58|0
1654090940000|2022-06-01 13:42:20|8055.99|8055.99|8057.97|8057.97|8057.97|8057.97|8055.99|8055.99|0
1654090950000|2022-06-01 13:42:30|8059.1|8059.1|8061.93|8061.93|8061.93|8061.93|8059.1|8059.1|0
1654090960000|2022-06-01 13:42:40|8059.67|8059.67|8060.8|8060.8|8060.8|8060.8|8059.67|8059.67|0
1654090970000|2022-06-01 13:42:50|8061.08|8061.08|8060.83|8060.83|8061.12|8061.12|8060.83|8060.83|0
1654090980000|2022-06-01 13:43:00|8061.12|8061.12|8061.12|8061.12|8061.12|8061.12|8061.12|8061.12|0
1654091000000|2022-06-01 13:43:20|8059.99|8059.99|8061.97|8061.97|8061.97|8061.97|8059.99|8059.99|0
1654091010000|2022-06-01 13:43:30|8062.25|8062.25|8064.51|8064.51|8064.51|8064.51|8062.25|8062.25|0
1654091020000|2022-06-01 13:43:40|8065.64|8065.64|8070.33|8070.33|8071.29|8071.29|8065.64|8065.64|0
1654091030000|2022-06-01 13:43:50|8070.29|8070.29|8071.1|8071.1|8071.1|8071.1|8070.25|8070.25|0
1654091040000|2022-06-01 13:44:00|8071.14|8071.14|8075.1|8075.1|8075.1|8075.1|8070.84|8070.84|0
1654091050000|2022-06-01 13:44:10|8075.17|8075.17|8074.06|8074.06|8075.47|8075.47|8074.02|8074.02|0
1654091060000|2022-06-01 13:44:20|8074.14|8074.14|8075.95|8075.95|8075.95|8075.95|8074.14|8074.14|0
1654091070000|2022-06-01 13:44:30|8074.82|8074.82|8074.05|8074.05|8074.84|8074.84|8073.99|8073.99|0
1654091080000|2022-06-01 13:44:40|8073.76|8073.76|8074.88|8074.88|8074.88|8074.88|8073.76|8073.76|0
1654091100000|2022-06-01 13:45:00|8076.29|8076.29|8078.2|8078.2|8079.33|8079.33|8076.29|8076.29|0
1654091110000|2022-06-01 13:45:10|8078.24|8078.24|8079.43|8079.43|8079.43|8079.43|8078.24|8078.24|0
1654091120000|2022-06-01 13:45:20|8079.37|8079.37|8084.97|8084.97|8085.59|8085.59|8079.35|8079.35|0
1654091130000|2022-06-01 13:45:30|8084.94|8084.94|8083.25|8083.25|8084.94|8084.94|8083.25|8083.25|0
1654091140000|2022-06-01 13:45:40|8082.68|8082.68|8084.61|8084.61|8085.74|8085.74|8082.63|8082.63|0
1654091150000|2022-06-01 13:45:50|8085.17|8085.17|8085.17|8085.17|8085.17|8085.17|8085.17|8085.17|0
1654091160000|2022-06-01 13:46:00|8084.05|8084.05|8084.87|8084.87|8085.44|8085.44|8083.74|8083.74|0
1654091170000|2022-06-01 13:46:10|8083.74|8083.74|8086.52|8086.52|8087.7|8087.7|8083.71|8083.71|0
1654091180000|2022-06-01 13:46:20|8086.48|8086.48|8086.14|8086.14|8086.48|8086.48|8086.14|8086.14|0
1654091190000|2022-06-01 13:46:30|8085.85|8085.85|8082.69|8082.69|8085.85|8085.85|8082.69|8082.69|0
1654091200000|2022-06-01 13:46:40|8081.56|8081.56|8079.63|8079.63|8081.63|8081.63|8079.62|8079.62|0
1654091210000|2022-06-01 13:46:50|8079.35|8079.35|8077|8077|8079.35|8079.35|8076.96|8076.96|0
1654091220000|2022-06-01 13:47:00|8077.06|8077.06|8080.95|8080.95|8080.97|8080.97|8076.74|8076.74|0
1654091230000|2022-06-01 13:47:10|8081.52|8081.52|8082.65|8082.65|8082.65|8082.65|8081.52|8081.52|0
1654091240000|2022-06-01 13:47:20|8082.75|8082.75|8079.34|8079.34|8082.75|8082.75|8079.32|8079.32|0
1654091250000|2022-06-01 13:47:30|8078.77|8078.77|8077.35|8077.35|8078.77|8078.77|8076.5|8076.5|0
1654091260000|2022-06-01 13:47:40|8078.48|8078.48|8081.56|8081.56|8081.84|8081.84|8078.45|8078.45|0
1654091270000|2022-06-01 13:47:50|8081.84|8081.84|8078.72|8078.72|8081.84|8081.84|8078.15|8078.15|0
1654091280000|2022-06-01 13:48:00|8079|8079|8079.57|8079.57|8081.83|8081.83|8079|8079|0
1654091290000|2022-06-01 13:48:10|8077.31|8077.31|8075.59|8075.59|8077.31|8077.31|8075.33|8075.33|0
1654091300000|2022-06-01 13:48:20|8076.72|8076.72|8078.98|8078.98|8078.98|8078.98|8076.72|8076.72|0
1654091310000|2022-06-01 13:48:30|8079.27|8079.27|8084.72|8084.72|8084.72|8084.72|8079.27|8079.27|0
1654091320000|2022-06-01 13:48:40|8084.15|8084.15|8083.06|8083.06|8084.15|8084.15|8083.02|8083.02|0
1654091330000|2022-06-01 13:48:50|8083.09|8083.09|8085.1|8085.1|8085.38|8085.38|8083.09|8083.09|0
1654091340000|2022-06-01 13:49:00|8085.14|8085.14|8087.46|8087.46|8087.46|8087.46|8085.14|8085.14|0
1654091350000|2022-06-01 13:49:10|8087.48|8087.48|8085.78|8085.78|8087.48|8087.48|8085.78|8085.78|0
1654091360000|2022-06-01 13:49:20|8085.5|8085.5|8084.09|8084.09|8085.5|8085.5|8084.09|8084.09|0
1654091370000|2022-06-01 13:49:30|8082.96|8082.96|8083.51|8083.51|8083.51|8083.51|8082.11|8082.11|0
1654091380000|2022-06-01 13:49:40|8084.07|8084.07|8086.9|8086.9|8086.9|8086.9|8084.07|8084.07|0
1654091390000|2022-06-01 13:49:50|8086.82|8086.82|8087.14|8087.14|8087.14|8087.14|8086.82|8086.82|0
1654091400000|2022-06-01 13:50:00|8088.27|8088.27|8090.2|8090.2|8090.28|8090.28|8088.27|8088.27|0
1654091410000|2022-06-01 13:50:10|8090.49|8090.49|8089.44|8089.44|8090.49|8090.49|8089.35|8089.35|0
1654091420000|2022-06-01 13:50:20|8089.72|8089.72|8086.84|8086.84|8089.72|8089.72|8086.81|8086.81|0
1654091430000|2022-06-01 13:50:30|8085.71|8085.71|8084.56|8084.56|8085.71|8085.71|8084.54|8084.54|0
1654091440000|2022-06-01 13:50:40|8084|8084|8083.4|8083.4|8084|8084|8083.4|8083.4|0
1654091450000|2022-06-01 13:50:50|8082.27|8082.27|8081.71|8081.71|8082.27|8082.27|8080.58|8080.58|0
1654091460000|2022-06-01 13:51:00|8081.42|8081.42|8080.83|8080.83|8081.42|8081.42|8080.29|8080.29|0
1654091470000|2022-06-01 13:51:10|8080.26|8080.26|8079.42|8079.42|8080.26|8080.26|8079.13|8079.13|0
1654091480000|2022-06-01 13:51:20|8079.13|8079.13|8079.98|8079.98|8079.98|8079.98|8079.13|8079.13|0
1654091490000|2022-06-01 13:51:30|8080.27|8080.27|8079.42|8079.42|8080.55|8080.55|8079.42|8079.42|0
1654091500000|2022-06-01 13:51:40|8079.45|8079.45|8075.92|8075.92|8079.45|8079.45|8075.92|8075.92|0
1654091510000|2022-06-01 13:51:50|8075.96|8075.96|8075.4|8075.4|8075.96|8075.96|8075.4|8075.4|0
1654091520000|2022-06-01 13:52:00|8075.68|8075.68|8077.94|8077.94|8077.94|8077.94|8075.68|8075.68|0
1654091530000|2022-06-01 13:52:10|8077.91|8077.91|8075.93|8075.93|8077.91|8077.91|8075.93|8075.93|0
1654091540000|2022-06-01 13:52:20|8075.9|8075.9|8075.9|8075.9|8075.9|8075.9|8074.21|8074.21|0
1654091550000|2022-06-01 13:52:30|8075.05|8075.05|8076.46|8076.46|8076.46|8076.46|8075.05|8075.05|0
1654091560000|2022-06-01 13:52:40|8075.33|8075.33|8071.91|8071.91|8075.33|8075.33|8071.91|8071.91|0
1654091570000|2022-06-01 13:52:50|8071.62|8071.62|8068.1|8068.1|8071.62|8071.62|8068.1|8068.1|0
1654091580000|2022-06-01 13:53:00|8068.38|8068.38|8068.67|8068.67|8068.95|8068.95|8066.13|8066.13|0
1654091590000|2022-06-01 13:53:10|8068.65|8068.65|8065.55|8065.55|8068.65|8068.65|8065.55|8065.55|0
1654091600000|2022-06-01 13:53:20|8064.98|8064.98|8065.26|8065.26|8065.26|8065.26|8063.28|8063.28|0
1654091610000|2022-06-01 13:53:30|8065.55|8065.55|8066.31|8066.31|8066.96|8066.96|8065.55|8065.55|0
1654091620000|2022-06-01 13:53:40|8065.18|8065.18|8061.65|8061.65|8065.18|8065.18|8061.65|8061.65|0
1654091630000|2022-06-01 13:53:50|8060.53|8060.53|8057.3|8057.3|8060.53|8060.53|8057.3|8057.3|0
1654091640000|2022-06-01 13:54:00|8056.46|8056.46|8056.47|8056.47|8056.47|8056.47|8056.46|8056.46|0
1654091650000|2022-06-01 13:54:10|8057.6|8057.6|8057.88|8057.88|8057.88|8057.88|8056.47|8056.47|0
1654091660000|2022-06-01 13:54:20|8057.6|8057.6|8053.95|8053.95|8057.63|8057.63|8053.95|8053.95|0
1654091670000|2022-06-01 13:54:30|8054.23|8054.23|8059.6|8059.6|8059.6|8059.6|8054.23|8054.23|0
1654091680000|2022-06-01 13:54:40|8060.73|8060.73|8060.45|8060.45|8062.15|8062.15|8060.45|8060.45|0
1654091690000|2022-06-01 13:54:50|8060.43|8060.43|8062.05|8062.05|8062.41|8062.41|8060.15|8060.15|0
1654091700000|2022-06-01 13:55:00|8063.18|8063.18|8065.46|8065.46|8065.46|8065.46|8063.18|8063.18|0
1654091710000|2022-06-01 13:55:10|8066.59|8066.59|8066.93|8066.93|8068.05|8068.05|8066.3|8066.3|0
1654091720000|2022-06-01 13:55:20|8066.94|8066.94|8065.81|8065.81|8067.22|8067.22|8065.53|8065.53|0
1654091730000|2022-06-01 13:55:30|8067.22|8067.22|8068.39|8068.39|8068.42|8068.42|8067.22|8067.22|0
1654091740000|2022-06-01 13:55:40|8069.52|8069.52|8069.24|8069.24|8069.52|8069.52|8068.96|8068.96|0
1654091750000|2022-06-01 13:55:50|8068.96|8068.96|8066.38|8066.38|8068.96|8068.96|8066.36|8066.36|0
1654091760000|2022-06-01 13:56:00|8066.32|8066.32|8066.61|8066.61|8067.49|8067.49|8064.9|8064.9|0
1654091770000|2022-06-01 13:56:10|8065.48|8065.48|8065.75|8065.75|8065.75|8065.75|8065.47|8065.47|0
1654091780000|2022-06-01 13:56:20|8066.03|8066.03|8066.03|8066.03|8066.03|8066.03|8066.03|8066.03|0
1654091790000|2022-06-01 13:56:30|8066.32|8066.32|8070.61|8070.61|8070.61|8070.61|8066.32|8066.32|0
1654091800000|2022-06-01 13:56:40|8069.48|8069.48|8068.66|8068.66|8069.51|8069.51|8068.66|8068.66|0
1654091810000|2022-06-01 13:56:50|8068.6|8068.6|8068.6|8068.6|8068.6|8068.6|8068.6|8068.6|0
1654091820000|2022-06-01 13:57:00|8067.47|8067.47|8066.03|8066.03|8067.47|8067.47|8065.46|8065.46|0
1654091830000|2022-06-01 13:57:10|8067.16|8067.16|8069.7|8069.7|8069.7|8069.7|8067.16|8067.16|0
1654091840000|2022-06-01 13:57:20|8070.27|8070.27|8068.82|8068.82|8070.27|8070.27|8067.73|8067.73|0
1654091850000|2022-06-01 13:57:30|8068.8|8068.8|8069.62|8069.62|8069.64|8069.64|8068.51|8068.51|0
1654091860000|2022-06-01 13:57:40|8070.75|8070.75|8066.47|8066.47|8070.75|8070.75|8066.47|8066.47|0
1654091870000|2022-06-01 13:57:50|8066.75|8066.75|8066.97|8066.97|8066.99|8066.99|8066.7|8066.7|0
1654091880000|2022-06-01 13:58:00|8066.41|8066.41|8068.14|8068.14|8068.14|8068.14|8066.41|8066.41|0
1654091890000|2022-06-01 13:58:10|8068.16|8068.16|8068.17|8068.17|8069.34|8069.34|8068.16|8068.16|0
1654091900000|2022-06-01 13:58:20|8068.74|8068.74|8070.54|8070.54|8070.54|8070.54|8068.74|8068.74|0
1654091920000|2022-06-01 13:58:40|8070.51|8070.51|8071.64|8071.64|8071.64|8071.64|8070.51|8070.51|0
1654091930000|2022-06-01 13:58:50|8070.51|8070.51|8068.93|8068.93|8070.51|8070.51|8068.93|8068.93|0
1654091940000|2022-06-01 13:59:00|8069.21|8069.21|8068.25|8068.25|8069.21|8069.21|8066.84|8066.84|0
1654091950000|2022-06-01 13:59:10|8068.54|8068.54|8067.97|8067.97|8068.54|8068.54|8067.97|8067.97|0
1654091960000|2022-06-01 13:59:20|8066.84|8066.84|8065.99|8065.99|8067.12|8067.12|8065.71|8065.71|0
1654091970000|2022-06-01 13:59:30|8065.71|8065.71|8065.93|8065.93|8066.56|8066.56|8065.64|8065.64|0
1654091980000|2022-06-01 13:59:40|8065.9|8065.9|8067.29|8067.29|8067.31|8067.31|8065.9|8065.9|0
1654091990000|2022-06-01 13:59:50|8066.16|8066.16|8066.16|8066.16|8066.16|8066.16|8066.16|8066.16|0
1654092000000|2022-06-01 14:00:00|8067.57|8067.57|8066.85|8066.85|8067.57|8067.57|8062.49|8062.49|0
1654092010000|2022-06-01 14:00:10|8066.18|8066.18|8067.57|8067.57|8069.88|8069.88|8066.18|8066.18|0
1654092020000|2022-06-01 14:00:20|8066.44|8066.44|8065.22|8065.22|8067.51|8067.51|8065.22|8065.22|0
1654092030000|2022-06-01 14:00:30|8064.37|8064.37|8054.11|8054.11|8064.37|8064.37|8054.11|8054.11|0
1654092040000|2022-06-01 14:00:40|8052.98|8052.98|8060.08|8060.08|8060.08|8060.08|8052.98|8052.98|0
1654092050000|2022-06-01 14:00:50|8060.05|8060.05|8060.03|8060.03|8060.05|8060.05|8060.03|8060.03|0
1654092060000|2022-06-01 14:01:00|8059.18|8059.18|8053.15|8053.15|8059.18|8059.18|8053.15|8053.15|0
1654092070000|2022-06-01 14:01:10|8053.13|8053.13|8055.38|8055.38|8055.38|8055.38|8053.13|8053.13|0
1654092080000|2022-06-01 14:01:20|8056.51|8056.51|8055.02|8055.02|8057.36|8057.36|8055.02|8055.02|0
1654092090000|2022-06-01 14:01:30|8055.58|8055.58|8057.84|8057.84|8059.54|8059.54|8055.58|8055.58|0
1654092100000|2022-06-01 14:01:40|8057.8|8057.8|8059.78|8059.78|8059.78|8059.78|8057.79|8057.79|0
1654092110000|2022-06-01 14:01:50|8060.95|8060.95|8061.53|8061.53|8061.53|8061.53|8060.95|8060.95|0
1654092120000|2022-06-01 14:02:00|8062.66|8062.66|8067.88|8067.88|8067.91|8067.91|8062.66|8062.66|0
1654092130000|2022-06-01 14:02:10|8067.84|8067.84|8068.97|8068.97|8069.26|8069.26|8064.73|8064.73|0
1654092140000|2022-06-01 14:02:20|8068.69|8068.69|8064.97|8064.97|8068.69|8068.69|8064.97|8064.97|0
1654092150000|2022-06-01 14:02:30|8064.69|8064.69|8064.69|8064.69|8064.69|8064.69|8064.69|8064.69|0
1654092160000|2022-06-01 14:02:40|8064.67|8064.67|8065.8|8065.8|8065.8|8065.8|8064.67|8064.67|0
1654092170000|2022-06-01 14:02:50|8065.52|8065.52|8062.37|8062.37|8065.52|8065.52|8061.26|8061.26|0
1654092180000|2022-06-01 14:03:00|8062.09|8062.09|8056.91|8056.91|8062.09|8062.09|8056.91|8056.91|0
1654092190000|2022-06-01 14:03:10|8057.19|8057.19|8058.04|8058.04|8058.04|8058.04|8055.78|8055.78|0
1654092200000|2022-06-01 14:03:20|8058.33|8058.33|8061.44|8061.44|8061.44|8061.44|8058.33|8058.33|0
1654092210000|2022-06-01 14:03:30|8061.38|8061.38|8059.93|8059.93|8063.12|8063.12|8059.93|8059.93|0
1654092220000|2022-06-01 14:03:40|8059.65|8059.65|8055.64|8055.64|8059.65|8059.65|8055.64|8055.64|0
1654092230000|2022-06-01 14:03:50|8054.51|8054.51|8056.74|8056.74|8056.74|8056.74|8053.94|8053.94|0
1654092240000|2022-06-01 14:04:00|8055.61|8055.61|8053.07|8053.07|8055.61|8055.61|8053.07|8053.07|0
1654092250000|2022-06-01 14:04:10|8053.35|8053.35|8054.2|8054.2|8054.48|8054.48|8053.35|8053.35|0
1654092260000|2022-06-01 14:04:20|8054.48|8054.48|8054.48|8054.48|8054.48|8054.48|8054.48|8054.48|0
1654092270000|2022-06-01 14:04:30|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|8055.61|0
1654092280000|2022-06-01 14:04:40|8057.02|8057.02|8058.72|8058.72|8059|8059|8056.74|8056.74|0
1654092290000|2022-06-01 14:04:50|8057.59|8057.59|8057.02|8057.02|8057.87|8057.87|8057.02|8057.02|0
1654092300000|2022-06-01 14:05:00|8055.89|8055.89|8053.92|8053.92|8055.89|8055.89|8053.92|8053.92|0
1654092310000|2022-06-01 14:05:10|8054.2|8054.2|8055.33|8055.33|8055.33|8055.33|8053.63|8053.63|0
1654092320000|2022-06-01 14:05:20|8055.61|8055.61|8058.44|8058.44|8058.44|8058.44|8055.33|8055.33|0
1654092330000|2022-06-01 14:05:30|8058.46|8058.46|8062.69|8062.69|8062.69|8062.69|8058.46|8058.46|0
1654092340000|2022-06-01 14:05:40|8063.25|8063.25|8061.56|8061.56|8063.25|8063.25|8061.56|8061.56|0
1654092350000|2022-06-01 14:05:50|8060.43|8060.43|8060.15|8060.15|8060.71|8060.71|8060.15|8060.15|0
1654092360000|2022-06-01 14:06:00|8060.43|8060.43|8057.07|8057.07|8061.57|8061.57|8057.07|8057.07|0
1654092370000|2022-06-01 14:06:10|8055.94|8055.94|8057.36|8057.36|8057.36|8057.36|8055.66|8055.66|0
1654092380000|2022-06-01 14:06:20|8057.64|8057.64|8061.21|8061.21|8062.06|8062.06|8057.54|8057.54|0
1654092390000|2022-06-01 14:06:30|8061.78|8061.78|8062.93|8062.93|8063.09|8063.09|8061.78|8061.78|0
1654092400000|2022-06-01 14:06:40|8061.8|8061.8|8062.47|8062.47|8062.47|8062.47|8060.95|8060.95|0
1654092410000|2022-06-01 14:06:50|8062.49|8062.49|8063.64|8063.64|8063.64|8063.64|8062.49|8062.49|0
1654092420000|2022-06-01 14:07:00|8063.08|8063.08|8065.06|8065.06|8065.06|8065.06|8061.95|8061.95|0
1654092430000|2022-06-01 14:07:10|8065.12|8065.12|8063.43|8063.43|8065.12|8065.12|8061.73|8061.73|0
1654092440000|2022-06-01 14:07:20|8065.12|8065.12|8062.58|8062.58|8065.12|8065.12|8062.58|8062.58|0
1654092450000|2022-06-01 14:07:30|8062.57|8062.57|8064.04|8064.04|8064.04|8064.04|8062.57|8062.57|0
1654092460000|2022-06-01 14:07:40|8064.01|8064.01|8063.98|8063.98|8064.01|8064.01|8063.98|8063.98|0
1654092470000|2022-06-01 14:07:50|8063.7|8063.7|8061.36|8061.36|8063.98|8063.98|8060.79|8060.79|0
1654092480000|2022-06-01 14:08:00|8062.49|8062.49|8065.6|8065.6|8065.6|8065.6|8062.49|8062.49|0
1654092490000|2022-06-01 14:08:10|8064.47|8064.47|8064.47|8064.47|8065.6|8065.6|8064.47|8064.47|0
1654092500000|2022-06-01 14:08:20|8064.49|8064.49|8064.3|8064.3|8064.59|8064.59|8064.3|8064.3|0
1654092510000|2022-06-01 14:08:30|8064.02|8064.02|8064.3|8064.3|8064.3|8064.3|8064.02|8064.02|0
1654092520000|2022-06-01 14:08:40|8063.45|8063.45|8060.34|8060.34|8063.45|8063.45|8060.34|8060.34|0
1654092530000|2022-06-01 14:08:50|8060.06|8060.06|8060.61|8060.61|8060.61|8060.61|8058.08|8058.08|0
1654092540000|2022-06-01 14:09:00|8061.46|8061.46|8059.84|8059.84|8062.66|8062.66|8059.84|8059.84|0
1654092550000|2022-06-01 14:09:10|8059.56|8059.56|8059.84|8059.84|8059.84|8059.84|8058.99|8058.99|0
1654092560000|2022-06-01 14:09:20|8059.82|8059.82|8060.65|8060.65|8060.71|8060.71|8059.52|8059.52|0
1654092570000|2022-06-01 14:09:30|8061.21|8061.21|8062.34|8062.34|8062.34|8062.34|8061.21|8061.21|0
1654092580000|2022-06-01 14:09:40|8062.62|8062.62|8059.8|8059.8|8062.62|8062.62|8059.52|8059.52|0
1654092590000|2022-06-01 14:09:50|8060.93|8060.93|8062.91|8062.91|8062.91|8062.91|8060.93|8060.93|0
1654092600000|2022-06-01 14:10:00|8062.62|8062.62|8062.6|8062.6|8062.64|8062.64|8060.91|8060.91|0
1654092610000|2022-06-01 14:10:10|8063.17|8063.17|8063.17|8063.17|8063.17|8063.17|8063.17|8063.17|0
1654092620000|2022-06-01 14:10:20|8063.2|8063.2|8062.91|8062.91|8064.33|8064.33|8062.91|8062.91|0
1654092630000|2022-06-01 14:10:30|8063.05|8063.05|8057.69|8057.69|8063.05|8063.05|8057.4|8057.4|0
1654092640000|2022-06-01 14:10:40|8058.79|8058.79|8059.39|8059.39|8059.39|8059.39|8058.54|8058.54|0
1654092650000|2022-06-01 14:10:50|8059.46|8059.46|8058.75|8058.75|8059.46|8059.46|8058.75|8058.75|0
1654092660000|2022-06-01 14:11:00|8058.74|8058.74|8057.06|8057.06|8058.74|8058.74|8055.91|8055.91|0
1654092670000|2022-06-01 14:11:10|8057.12|8057.12|8056.65|8056.65|8058.74|8058.74|8056.65|8056.65|0
1654092680000|2022-06-01 14:11:20|8056.61|8056.61|8053.68|8053.68|8056.61|8056.61|8053.68|8053.68|0
1654092690000|2022-06-01 14:11:30|8054.24|8054.24|8052.55|8052.55|8054.24|8054.24|8052.55|8052.55|0
1654092700000|2022-06-01 14:11:40|8051.98|8051.98|8053.65|8053.65|8053.65|8053.65|8051.96|8051.96|0
1654092710000|2022-06-01 14:11:50|8053.37|8053.37|8053.61|8053.61|8053.61|8053.61|8053.33|8053.33|0
1654092720000|2022-06-01 14:12:00|8052.49|8052.49|8050.79|8050.79|8052.49|8052.49|8050.79|8050.79|0
1654092730000|2022-06-01 14:12:10|8050.78|8050.78|8050.1|8050.1|8050.78|8050.78|8050.1|8050.1|0
1654092740000|2022-06-01 14:12:20|8050.12|8050.12|8048.92|8048.92|8050.12|8050.12|8048.92|8048.92|0
1654092750000|2022-06-01 14:12:30|8048.35|8048.35|8047.75|8047.75|8048.35|8048.35|8047.75|8047.75|0
1654092760000|2022-06-01 14:12:40|8047.73|8047.73|8043.88|8043.88|8047.73|8047.73|8043.88|8043.88|0
1654092770000|2022-06-01 14:12:50|8044.73|8044.73|8044.14|8044.14|8045.55|8045.55|8044.14|8044.14|0
1654092780000|2022-06-01 14:13:00|8044.12|8044.12|8044.16|8044.16|8044.16|8044.16|8043.84|8043.84|0
1654092790000|2022-06-01 14:13:10|8043.87|8043.87|8046.13|8046.13|8046.13|8046.13|8043.87|8043.87|0
1654092800000|2022-06-01 14:13:20|8046.1|8046.1|8044.45|8044.45|8046.14|8046.14|8044.45|8044.45|0
1654092810000|2022-06-01 14:13:30|8044.16|8044.16|8042.94|8042.94|8044.16|8044.16|8042.37|8042.37|0
1654092820000|2022-06-01 14:13:40|8043.22|8043.22|8044.63|8044.63|8044.63|8044.63|8043.22|8043.22|0
1654092830000|2022-06-01 14:13:50|8045.76|8045.76|8048.02|8048.02|8048.02|8048.02|8044.63|8044.63|0
1654092840000|2022-06-01 14:14:00|8046.89|8046.89|8047.17|8047.17|8047.17|8047.17|8046.89|8046.89|0
1654092850000|2022-06-01 14:14:10|8047.74|8047.74|8048.02|8048.02|8048.02|8048.02|8047.74|8047.74|0
1654092860000|2022-06-01 14:14:20|8046.89|8046.89|8045.2|8045.2|8046.89|8046.89|8044.91|8044.91|0
1654092870000|2022-06-01 14:14:30|8045.22|8045.22|8044.45|8044.45|8045.3|8045.3|8043.88|8043.88|0
1654092880000|2022-06-01 14:14:40|8044.73|8044.73|8044.34|8044.34|8044.75|8044.75|8044.34|8044.34|0
1654092890000|2022-06-01 14:14:50|8045.46|8045.46|8047.22|8047.22|8047.22|8047.22|8045.46|8045.46|0
1654092900000|2022-06-01 14:15:00|8046.93|8046.93|8048.37|8048.37|8052.3|8052.3|8046.65|8046.65|0
1654092910000|2022-06-01 14:15:10|8048.08|8048.08|8043.28|8043.28|8048.08|8048.08|8043.28|8043.28|0
1654092920000|2022-06-01 14:15:20|8044.41|8044.41|8047.29|8047.29|8047.29|8047.29|8043.84|8043.84|0
1654092930000|2022-06-01 14:15:30|8047.28|8047.28|8051.78|8051.78|8051.78|8051.78|8047.28|8047.28|0
1654092940000|2022-06-01 14:15:40|8051.77|8051.77|8048.96|8048.96|8051.77|8051.77|8048.96|8048.96|0
1654092950000|2022-06-01 14:15:50|8048.39|8048.39|8045.53|8045.53|8048.39|8048.39|8045.53|8045.53|0
1654092960000|2022-06-01 14:16:00|8045.25|8045.25|8042.99|8042.99|8045.25|8045.25|8042.71|8042.71|0
1654092970000|2022-06-01 14:16:10|8044.12|8044.12|8044.94|8044.94|8045.51|8045.51|8043.52|8043.52|0
1654092980000|2022-06-01 14:16:20|8044.92|8044.92|8041.47|8041.47|8044.92|8044.92|8041.47|8041.47|0
1654092990000|2022-06-01 14:16:30|8041.19|8041.19|8039.49|8039.49|8041.19|8041.19|8039.49|8039.49|0
1654093000000|2022-06-01 14:16:40|8039.41|8039.41|8036.29|8036.29|8039.41|8039.41|8036.29|8036.29|0
1654093010000|2022-06-01 14:16:50|8035.16|8035.16|8035.09|8035.09|8035.16|8035.16|8032.83|8032.83|0
1654093020000|2022-06-01 14:17:00|8035.37|8035.37|8036.79|8036.79|8036.79|8036.79|8035.37|8035.37|0
1654093030000|2022-06-01 14:17:10|8037.07|8037.07|8036.79|8036.79|8037.07|8037.07|8036.79|8036.79|0
1654093040000|2022-06-01 14:17:20|8037.35|8037.35|8039.05|8039.05|8039.05|8039.05|8037.35|8037.35|0
1654093050000|2022-06-01 14:17:30|8040.18|8040.18|8037.68|8037.68|8040.22|8040.22|8037.39|8037.39|0
1654093060000|2022-06-01 14:17:40|8038.83|8038.83|8038.55|8038.55|8038.83|8038.83|8038.55|8038.55|0
1654093070000|2022-06-01 14:17:50|8038.27|8038.27|8038.27|8038.27|8038.27|8038.27|8038.27|8038.27|0
1654093080000|2022-06-01 14:18:00|8038.83|8038.83|8038.87|8038.87|8038.87|8038.87|8038.55|8038.55|0
1654093090000|2022-06-01 14:18:10|8038.59|8038.59|8038.87|8038.87|8038.87|8038.87|8037.18|8037.18|0
1654093110000|2022-06-01 14:18:30|8037.74|8037.74|8038.03|8038.03|8038.03|8038.03|8037.74|8037.74|0
1654093120000|2022-06-01 14:18:40|8039.16|8039.16|8039.12|8039.12|8039.16|8039.16|8039.12|8039.12|0
1654093130000|2022-06-01 14:18:50|8039.68|8039.68|8042.22|8042.22|8042.22|8042.22|8039.68|8039.68|0
1654093140000|2022-06-01 14:19:00|8040.81|8040.81|8041.09|8041.09|8041.09|8041.09|8040.81|8040.81|0
1654093150000|2022-06-01 14:19:10|8040.81|8040.81|8039.68|8039.68|8040.81|8040.81|8039.68|8039.68|0
1654093160000|2022-06-01 14:19:20|8039.4|8039.4|8039.12|8039.12|8039.4|8039.4|8039.12|8039.12|0
1654093170000|2022-06-01 14:19:30|8037.99|8037.99|8035.91|8035.91|8037.99|8037.99|8034.5|8034.5|0
1654093180000|2022-06-01 14:19:40|8034.78|8034.78|8035.35|8035.35|8035.35|8035.35|8034.22|8034.22|0
1654093190000|2022-06-01 14:19:50|8035.39|8035.39|8037.38|8037.38|8037.67|8037.67|8035.11|8035.11|0
1654093200000|2022-06-01 14:20:00|8037.4|8037.4|8037.37|8037.37|8037.4|8037.4|8037.37|8037.37|0
1654093210000|2022-06-01 14:20:10|8036.24|8036.24|8035.96|8035.96|8036.24|8036.24|8035.68|8035.68|0
1654093230000|2022-06-01 14:20:30|8034.83|8034.83|8036.51|8036.51|8036.53|8036.53|8034.83|8034.83|0
1654093240000|2022-06-01 14:20:40|8037.64|8037.64|8042.16|8042.16|8042.16|8042.16|8037.64|8037.64|0
1654093250000|2022-06-01 14:20:50|8040.74|8040.74|8041.55|8041.55|8041.87|8041.87|8040.46|8040.46|0
1654093260000|2022-06-01 14:21:00|8041.27|8041.27|8039.57|8039.57|8041.27|8041.27|8039.57|8039.57|0
1654093270000|2022-06-01 14:21:10|8039.86|8039.86|8039.01|8039.01|8039.86|8039.86|8039.01|8039.01|0
1654093280000|2022-06-01 14:21:20|8039.29|8039.29|8039.57|8039.57|8039.86|8039.86|8039.29|8039.29|0
1654093290000|2022-06-01 14:21:30|8039.01|8039.01|8034.49|8034.49|8039.01|8039.01|8034.49|8034.49|0
1654093300000|2022-06-01 14:21:40|8034.77|8034.77|8036.18|8036.18|8036.18|8036.18|8034.77|8034.77|0
1654093310000|2022-06-01 14:21:50|8035.9|8035.9|8035.9|8035.9|8035.9|8035.9|8035.9|8035.9|0
1654093320000|2022-06-01 14:22:00|8036.47|8036.47|8040.14|8040.14|8040.14|8040.14|8036.47|8036.47|0
1654093330000|2022-06-01 14:22:10|8040.42|8040.42|8043.24|8043.24|8043.81|8043.81|8040.42|8040.42|0
1654093340000|2022-06-01 14:22:20|8043.27|8043.27|8037.88|8037.88|8043.27|8043.27|8037.88|8037.88|0
1654093350000|2022-06-01 14:22:30|8036.46|8036.46|8034.2|8034.2|8036.46|8036.46|8034.2|8034.2|0
1654093360000|2022-06-01 14:22:40|8033.35|8033.35|8033.35|8033.35|8033.35|8033.35|8033.35|8033.35|0
1654093370000|2022-06-01 14:22:50|8032.79|8032.79|8034.42|8034.42|8034.42|8034.42|8032.5|8032.5|0
1654093380000|2022-06-01 14:23:00|8034.7|8034.7|8034.68|8034.68|8034.7|8034.7|8034.68|8034.68|0
1654093390000|2022-06-01 14:23:10|8035.81|8035.81|8040.4|8040.4|8040.4|8040.4|8035.81|8035.81|0
1654093400000|2022-06-01 14:23:20|8040.68|8040.68|8038.42|8038.42|8040.68|8040.68|8038.42|8038.42|0
1654093410000|2022-06-01 14:23:30|8038.38|8038.38|8037.54|8037.54|8038.65|8038.65|8037.52|8037.52|0
1654093420000|2022-06-01 14:23:40|8036.41|8036.41|8035.56|8035.56|8036.41|8036.41|8035.56|8035.56|0
1654093430000|2022-06-01 14:23:50|8035.84|8035.84|8036.12|8036.12|8036.12|8036.12|8035.84|8035.84|0
1654093440000|2022-06-01 14:24:00|8035.84|8035.84|8035.84|8035.84|8035.84|8035.84|8035.84|8035.84|0
1654093460000|2022-06-01 14:24:20|8034.71|8034.71|8034.71|8034.71|8034.71|8034.71|8032.73|8032.73|0
1654093470000|2022-06-01 14:24:30|8035.84|8035.84|8035.84|8035.84|8035.84|8035.84|8035.27|8035.27|0
1654093480000|2022-06-01 14:24:40|8036.12|8036.12|8035.84|8035.84|8037.25|8037.25|8035.84|8035.84|0
1654093490000|2022-06-01 14:24:50|8035.88|8035.88|8035.03|8035.03|8035.88|8035.88|8033.34|8033.34|0
1654093500000|2022-06-01 14:25:00|8034.75|8034.75|8034.75|8034.75|8034.75|8034.75|8034.75|8034.75|0
1654093510000|2022-06-01 14:25:10|8034.87|8034.87|8035.72|8035.72|8036|8036|8034.87|8034.87|0
1654093520000|2022-06-01 14:25:20|8036.28|8036.28|8038.26|8038.26|8038.26|8038.26|8034.02|8034.02|0
1654093530000|2022-06-01 14:25:30|8039.67|8039.67|8039.38|8039.38|8039.69|8039.69|8039.38|8039.38|0
1654093540000|2022-06-01 14:25:40|8039.1|8039.1|8038.26|8038.26|8039.67|8039.67|8038.26|8038.26|0
1654093550000|2022-06-01 14:25:50|8037.97|8037.97|8037.98|8037.98|8037.99|8037.99|8037.41|8037.41|0
1654093560000|2022-06-01 14:26:00|8036.85|8036.85|8036.85|8036.85|8036.85|8036.85|8034.87|8034.87|0
1654093570000|2022-06-01 14:26:10|8037.42|8037.42|8038.55|8038.55|8038.55|8038.55|8037.42|8037.42|0
1654093580000|2022-06-01 14:26:20|8038.83|8038.83|8040.24|8040.24|8040.24|8040.24|8038.83|8038.83|0
1654093590000|2022-06-01 14:26:30|8039.96|8039.96|8040.52|8040.52|8040.52|8040.52|8039.96|8039.96|0
1654093600000|2022-06-01 14:26:40|8040.56|8040.56|8039.16|8039.16|8040.56|8040.56|8039.16|8039.16|0
1654093610000|2022-06-01 14:26:50|8040.86|8040.86|8040.86|8040.86|8041.14|8041.14|8040.86|8040.86|0
1654093620000|2022-06-01 14:27:00|8040.94|8040.94|8038.14|8038.14|8041.23|8041.23|8036.95|8036.95|0
1654093630000|2022-06-01 14:27:10|8038.43|8038.43|8040.61|8040.61|8040.61|8040.61|8038.33|8038.33|0
1654093640000|2022-06-01 14:27:20|8040.6|8040.6|8041.16|8041.16|8041.16|8041.16|8040.6|8040.6|0
1654093650000|2022-06-01 14:27:30|8040.88|8040.88|8041.27|8041.27|8041.31|8041.31|8040.88|8040.88|0
1654093660000|2022-06-01 14:27:40|8041.83|8041.83|8044.66|8044.66|8044.66|8044.66|8041.83|8041.83|0
1654093670000|2022-06-01 14:27:50|8044.37|8044.37|8044.09|8044.09|8044.37|8044.37|8044.09|8044.09|0
1654093680000|2022-06-01 14:28:00|8043.81|8043.81|8044.94|8044.94|8044.94|8044.94|8043.81|8043.81|0
1654093690000|2022-06-01 14:28:10|8045.5|8045.5|8044.37|8044.37|8045.5|8045.5|8044.37|8044.37|0
1654093710000|2022-06-01 14:28:30|8043.25|8043.25|8042.12|8042.12|8043.25|8043.25|8042.12|8042.12|0
1654093720000|2022-06-01 14:28:40|8040.98|8040.98|8038.69|8038.69|8040.98|8040.98|8038.08|8038.08|0
1654093730000|2022-06-01 14:28:50|8039.81|8039.81|8041.23|8041.23|8041.23|8041.23|8039.81|8039.81|0
1654093740000|2022-06-01 14:29:00|8042.36|8042.36|8041.27|8041.27|8042.36|8042.36|8041.23|8041.23|0
1654093760000|2022-06-01 14:29:20|8041.56|8041.56|8043.01|8043.01|8043.01|8043.01|8041.56|8041.56|0
1654093770000|2022-06-01 14:29:30|8044.13|8044.13|8044.47|8044.47|8044.49|8044.49|8043.91|8043.91|0
1654093780000|2022-06-01 14:29:40|8044.5|8044.5|8045.05|8045.05|8045.05|8045.05|8044.5|8044.5|0
1654093790000|2022-06-01 14:29:50|8046.18|8046.18|8048.42|8048.42|8048.42|8048.42|8046.16|8046.16|0
1654093800000|2022-06-01 14:30:00|8049.55|8049.55|8050.12|8050.12|8051.25|8051.25|8049.55|8049.55|0
1654093810000|2022-06-01 14:30:10|8050.31|8050.31|8054.34|8054.34|8054.34|8054.34|8050.31|8050.31|0
1654093820000|2022-06-01 14:30:20|8056.6|8056.6|8054.9|8054.9|8056.6|8056.6|8054.62|8054.62|0
1654093830000|2022-06-01 14:30:30|8055.47|8055.47|8057.17|8057.17|8057.17|8057.17|8055.47|8055.47|0
1654093840000|2022-06-01 14:30:40|8056.6|8056.6|8054.9|8054.9|8056.6|8056.6|8054.9|8054.9|0
1654093850000|2022-06-01 14:30:50|8054.62|8054.62|8053.76|8053.76|8054.62|8054.62|8052.35|8052.35|0
1654093860000|2022-06-01 14:31:00|8053.74|8053.74|8053.99|8053.99|8054.02|8054.02|8053.45|8053.45|0
1654093870000|2022-06-01 14:31:10|8054.56|8054.56|8053.88|8053.88|8055.69|8055.69|8053.61|8053.61|0
1654093880000|2022-06-01 14:31:20|8053.86|8053.86|8047.3|8047.3|8053.86|8053.86|8047.28|8047.28|0
1654093890000|2022-06-01 14:31:30|8048.43|8048.43|8052.38|8052.38|8052.38|8052.38|8048.43|8048.43|0
1654093900000|2022-06-01 14:31:40|8052.47|8052.47|8052.69|8052.69|8052.73|8052.73|8051.88|8051.88|0
1654093910000|2022-06-01 14:31:50|8052.4|8052.4|8049.58|8049.58|8052.4|8052.4|8049.58|8049.58|0
1654093920000|2022-06-01 14:32:00|8048.73|8048.73|8043.58|8043.58|8049.01|8049.01|8043.58|8043.58|0
1654093930000|2022-06-01 14:32:10|8043.29|8043.29|8041.56|8041.56|8043.29|8043.29|8041.28|8041.28|0
1654093940000|2022-06-01 14:32:20|8040.99|8040.99|8041.56|8041.56|8041.56|8041.56|8040.99|8040.99|0
1654093950000|2022-06-01 14:32:30|8041.28|8041.28|8036.94|8036.94|8041.28|8041.28|8036.94|8036.94|0
1654093960000|2022-06-01 14:32:40|8037.5|8037.5|8034.4|8034.4|8037.5|8037.5|8034.4|8034.4|0
1654093970000|2022-06-01 14:32:50|8034.11|8034.11|8032.67|8032.67|8034.11|8034.11|8032.57|8032.57|0
1654093980000|2022-06-01 14:33:00|8032.38|8032.38|8033.52|8033.52|8033.52|8033.52|8029.84|8029.84|0
1654093990000|2022-06-01 14:33:10|8033.54|8033.54|8033.58|8033.58|8034.39|8034.39|8033.54|8033.54|0
1654094000000|2022-06-01 14:33:20|8033.3|8033.3|8034.13|8034.13|8034.13|8034.13|8033.28|8033.28|0
1654094010000|2022-06-01 14:33:30|8034.16|8034.16|8035.57|8035.57|8035.57|8035.57|8033.88|8033.88|0
1654094020000|2022-06-01 14:33:40|8035.85|8035.85|8036.96|8036.96|8037.27|8037.27|8035.85|8035.85|0
1654094030000|2022-06-01 14:33:50|8035.83|8035.83|8038.4|8038.4|8038.4|8038.4|8035.83|8035.83|0
1654094040000|2022-06-01 14:34:00|8038.68|8038.68|8040.94|8040.94|8040.94|8040.94|8038.68|8038.68|0
1654094050000|2022-06-01 14:34:10|8040.96|8040.96|8040.11|8040.11|8042.09|8042.09|8040.11|8040.11|0
1654094060000|2022-06-01 14:34:20|8038.98|8038.98|8037.84|8037.84|8038.98|8038.98|8037.84|8037.84|0
1654094070000|2022-06-01 14:34:30|8037.56|8037.56|8038.97|8038.97|8040.1|8040.1|8037.56|8037.56|0
1654094080000|2022-06-01 14:34:40|8038.68|8038.68|8038.64|8038.64|8038.68|8038.68|8038.64|8038.64|0
1654094090000|2022-06-01 14:34:50|8038.08|8038.08|8039.21|8039.21|8039.21|8039.21|8038.08|8038.08|0
1654094100000|2022-06-01 14:35:00|8039.25|8039.25|8041.51|8041.51|8041.51|8041.51|8039.25|8039.25|0
1654094110000|2022-06-01 14:35:10|8042.08|8042.08|8043.36|8043.36|8043.36|8043.36|8039.45|8039.45|0
1654094120000|2022-06-01 14:35:20|8044.49|8044.49|8044.97|8044.97|8044.97|8044.97|8044.4|8044.4|0
1654094130000|2022-06-01 14:35:30|8045.25|8045.25|8045.82|8045.82|8045.82|8045.82|8045.25|8045.25|0
1654094140000|2022-06-01 14:35:40|8046.95|8046.95|8047.23|8047.23|8047.52|8047.52|8046.95|8046.95|0
1654094150000|2022-06-01 14:35:50|8047.39|8047.39|8045.6|8045.6|8047.39|8047.39|8045.6|8045.6|0
1654094160000|2022-06-01 14:36:00|8045.56|8045.56|8041.73|8041.73|8045.56|8045.56|8041.73|8041.73|0
1654094170000|2022-06-01 14:36:10|8041.82|8041.82|8043.11|8043.11|8043.13|8043.13|8041.23|8041.23|0
1654094180000|2022-06-01 14:36:20|8043.08|8043.08|8042.74|8042.74|8043.08|8043.08|8042.74|8042.74|0
1654094190000|2022-06-01 14:36:30|8042.8|8042.8|8044.17|8044.17|8044.24|8044.24|8042.8|8042.8|0
1654094200000|2022-06-01 14:36:40|8044.26|8044.26|8043.99|8043.99|8044.28|8044.28|8043.99|8043.99|0
1654094210000|2022-06-01 14:36:50|8043.71|8043.71|8043.57|8043.57|8043.71|8043.71|8042.57|8042.57|0
1654094220000|2022-06-01 14:37:00|8043.59|8043.59|8046.44|8046.44|8047.57|8047.57|8043.59|8043.59|0
1654094230000|2022-06-01 14:37:10|8046.16|8046.16|8043.62|8043.62|8046.16|8046.16|8043.62|8043.62|0
1654094240000|2022-06-01 14:37:20|8044.47|8044.47|8049.01|8049.01|8049.01|8049.01|8044.47|8044.47|0
1654094250000|2022-06-01 14:37:30|8050.42|8050.42|8051.29|8051.29|8051.29|8051.29|8050.13|8050.13|0
1654094270000|2022-06-01 14:37:50|8051.01|8051.01|8051.01|8051.01|8051.01|8051.01|8051.01|8051.01|0
1654094280000|2022-06-01 14:38:00|8050.73|8050.73|8049.6|8049.6|8050.73|8050.73|8049.6|8049.6|0
1654094290000|2022-06-01 14:38:10|8049.31|8049.31|8051.01|8051.01|8051.29|8051.29|8049.31|8049.31|0
1654094300000|2022-06-01 14:38:20|8051.29|8051.29|8051.29|8051.29|8051.29|8051.29|8051.29|8051.29|0
1654094310000|2022-06-01 14:38:30|8052.42|8052.42|8052.44|8052.44|8052.53|8052.53|8052.14|8052.14|0
1654094320000|2022-06-01 14:38:40|8052.16|8052.16|8051.03|8051.03|8052.16|8052.16|8051.03|8051.03|0
1654094330000|2022-06-01 14:38:50|8052.16|8052.16|8050.75|8050.75|8052.16|8052.16|8050.75|8050.75|0
1654094340000|2022-06-01 14:39:00|8050.72|8050.72|8049.37|8049.37|8050.72|8050.72|8049.29|8049.29|0
1654094350000|2022-06-01 14:39:10|8049.94|8049.94|8049.99|8049.99|8049.99|8049.99|8049.94|8049.94|0
1654094360000|2022-06-01 14:39:20|8049.95|8049.95|8051.36|8051.36|8051.36|8051.36|8049.67|8049.67|0
1654094370000|2022-06-01 14:39:30|8051.65|8051.65|8050.51|8050.51|8051.65|8051.65|8050.51|8050.51|0
1654094380000|2022-06-01 14:39:40|8050.8|8050.8|8052.23|8052.23|8052.23|8052.23|8050.8|8050.8|0
1654094390000|2022-06-01 14:39:50|8050.82|8050.82|8050.54|8050.54|8050.82|8050.82|8050.54|8050.54|0
1654094400000|2022-06-01 14:40:00|8049.97|8049.97|8049.04|8049.04|8049.97|8049.97|8048.84|8048.84|0
1654094410000|2022-06-01 14:40:10|8049.32|8049.32|8048.3|8048.3|8049.32|8049.32|8048.3|8048.3|0
1654094420000|2022-06-01 14:40:20|8048.87|8048.87|8050.28|8050.28|8050.57|8050.57|8048.87|8048.87|0
1654094430000|2022-06-01 14:40:30|8050.57|8050.57|8051.47|8051.47|8051.47|8051.47|8049.44|8049.44|0
1654094440000|2022-06-01 14:40:40|8051.51|8051.51|8051.51|8051.51|8051.79|8051.79|8051.51|8051.51|0
1654094450000|2022-06-01 14:40:50|8052.64|8052.64|8053.2|8053.2|8053.49|8053.49|8052.64|8052.64|0
1654094460000|2022-06-01 14:41:00|8053.22|8053.22|8052.66|8052.66|8053.22|8053.22|8050.96|8050.96|0
1654094470000|2022-06-01 14:41:10|8053.51|8053.51|8055.2|8055.2|8055.2|8055.2|8053.51|8053.51|0
1654094480000|2022-06-01 14:41:20|8054.92|8054.92|8054.36|8054.36|8055.2|8055.2|8053.51|8053.51|0
1654094490000|2022-06-01 14:41:30|8054.38|8054.38|8054.34|8054.34|8055.5|8055.5|8054.34|8054.34|0
1654094500000|2022-06-01 14:41:40|8054.44|8054.44|8053.53|8053.53|8054.44|8054.44|8053.44|8053.44|0
1654094510000|2022-06-01 14:41:50|8053.44|8053.44|8052.75|8052.75|8054.68|8054.68|8052.41|8052.41|0
1654094520000|2022-06-01 14:42:00|8052.74|8052.74|8051.89|8051.89|8052.74|8052.74|8050.76|8050.76|0
1654094530000|2022-06-01 14:42:10|8052.17|8052.17|8051.6|8051.6|8052.17|8052.17|8051.6|8051.6|0
1654094540000|2022-06-01 14:42:20|8050.47|8050.47|8048.22|8048.22|8050.47|8050.47|8048.22|8048.22|0
1654094550000|2022-06-01 14:42:30|8047.65|8047.65|8049.91|8049.91|8049.91|8049.91|8047.65|8047.65|0
1654094560000|2022-06-01 14:42:40|8050.76|8050.76|8053.06|8053.06|8053.06|8053.06|8050.76|8050.76|0
1654094570000|2022-06-01 14:42:50|8051.93|8051.93|8051.65|8051.65|8051.93|8051.93|8051.37|8051.37|0
1654094580000|2022-06-01 14:43:00|8051.67|8051.67|8051.67|8051.67|8052.8|8052.8|8051.67|8051.67|0
1654094590000|2022-06-01 14:43:10|8051.1|8051.1|8047.98|8047.98|8051.39|8051.39|8047.98|8047.98|0
1654094600000|2022-06-01 14:43:20|8049.11|8049.11|8047.1|8047.1|8049.4|8049.4|8047.1|8047.1|0
1654094610000|2022-06-01 14:43:30|8047.08|8047.08|8046.8|8046.8|8047.08|8047.08|8046.23|8046.23|0
1654094620000|2022-06-01 14:43:40|8047.93|8047.93|8047.65|8047.65|8047.93|8047.93|8047.65|8047.65|0
1654094630000|2022-06-01 14:43:50|8048.78|8048.78|8051.04|8051.04|8051.04|8051.04|8048.78|8048.78|0
1654094640000|2022-06-01 14:44:00|8051.32|8051.32|8050.79|8050.79|8051.64|8051.64|8050.79|8050.79|0
1654094650000|2022-06-01 14:44:10|8050.81|8050.81|8051.94|8051.94|8052.23|8052.23|8050.81|8050.81|0
1654094660000|2022-06-01 14:44:20|8050.81|8050.81|8048.55|8048.55|8050.81|8050.81|8048.55|8048.55|0
1654094670000|2022-06-01 14:44:30|8049.68|8049.68|8049.68|8049.68|8049.68|8049.68|8049.68|8049.68|0
1654094680000|2022-06-01 14:44:40|8049.96|8049.96|8049.07|8049.07|8049.96|8049.96|8048.22|8048.22|0
1654094690000|2022-06-01 14:44:50|8050.2|8050.2|8049.91|8049.91|8050.2|8050.2|8049.63|8049.63|0
1654094700000|2022-06-01 14:45:00|8049.63|8049.63|8046.83|8046.83|8049.63|8049.63|8046.52|8046.52|0
1654094710000|2022-06-01 14:45:10|8048.24|8048.24|8047.93|8047.93|8048.52|8048.52|8047.93|8047.93|0
1654094720000|2022-06-01 14:45:20|8047.88|8047.88|8047.89|8047.89|8049.03|8049.03|8047.88|8047.88|0
1654094730000|2022-06-01 14:45:30|8049.01|8049.01|8048.99|8048.99|8049.01|8049.01|8048.99|8048.99|0
1654094740000|2022-06-01 14:45:40|8049.84|8049.84|8049.83|8049.83|8049.84|8049.84|8049.55|8049.55|0
1654094750000|2022-06-01 14:45:50|8049.27|8049.27|8049.57|8049.57|8049.59|8049.59|8049.27|8049.27|0
1654094760000|2022-06-01 14:46:00|8048.44|8048.44|8047.32|8047.32|8048.44|8048.44|8045.62|8045.62|0
1654094770000|2022-06-01 14:46:10|8047.03|8047.03|8047.62|8047.62|8047.66|8047.66|8045.62|8045.62|0
1654094780000|2022-06-01 14:46:20|8047.9|8047.9|8049.61|8049.61|8049.61|8049.61|8047.9|8047.9|0
1654094790000|2022-06-01 14:46:30|8049.33|8049.33|8047.43|8047.43|8049.33|8049.33|8047.43|8047.43|0
1654094800000|2022-06-01 14:46:40|8047.49|8047.49|8047.57|8047.57|8049.26|8049.26|8046.38|8046.38|0
1654094810000|2022-06-01 14:46:50|8047.53|8047.53|8041.84|8041.84|8047.53|8047.53|8041.84|8041.84|0
1654094820000|2022-06-01 14:47:00|8042.12|8042.12|8037.57|8037.57|8042.12|8042.12|8037.57|8037.57|0
1654094830000|2022-06-01 14:47:10|8037.54|8037.54|8039.53|8039.53|8040.09|8040.09|8037.27|8037.27|0
1654094840000|2022-06-01 14:47:20|8039.24|8039.24|8036.58|8036.58|8039.24|8039.24|8036.58|8036.58|0
1654094850000|2022-06-01 14:47:30|8036.55|8036.55|8035.13|8035.13|8037.68|8037.68|8035.13|8035.13|0
1654094860000|2022-06-01 14:47:40|8035.7|8035.7|8035.42|8035.42|8035.98|8035.98|8034.85|8034.85|0
1654094870000|2022-06-01 14:47:50|8035.43|8035.43|8033.71|8033.71|8035.43|8035.43|8033.43|8033.43|0
1654094880000|2022-06-01 14:48:00|8032.58|8032.58|8031.45|8031.45|8032.58|8032.58|8031.17|8031.17|0
1654094890000|2022-06-01 14:48:10|8031.74|8031.74|8031.74|8031.74|8031.74|8031.74|8031.74|8031.74|0
1654094900000|2022-06-01 14:48:20|8032.87|8032.87|8035.69|8035.69|8035.97|8035.97|8032.87|8032.87|0
1654094910000|2022-06-01 14:48:30|8036.26|8036.26|8035.97|8035.97|8036.26|8036.26|8034.85|8034.85|0
1654094920000|2022-06-01 14:48:40|8036.54|8036.54|8034.85|8034.85|8036.82|8036.82|8034.85|8034.85|0
1654094930000|2022-06-01 14:48:50|8035.13|8035.13|8034.85|8034.85|8035.41|8035.41|8034.85|8034.85|0
1654094940000|2022-06-01 14:49:00|8034.56|8034.56|8034.85|8034.85|8034.85|8034.85|8033.43|8033.43|0
1654094950000|2022-06-01 14:49:10|8034.87|8034.87|8035.92|8035.92|8036.29|8036.29|8034.87|8034.87|0
1654094960000|2022-06-01 14:49:20|8035.95|8035.95|8036.23|8036.23|8036.51|8036.51|8035.95|8035.95|0
1654094970000|2022-06-01 14:49:30|8035.1|8035.1|8034.03|8034.03|8035.44|8035.44|8034.03|8034.03|0
1654094980000|2022-06-01 14:49:40|8034.31|8034.31|8034.31|8034.31|8034.31|8034.31|8034.31|8034.31|0
1654094990000|2022-06-01 14:49:50|8033.18|8033.18|8030.07|8030.07|8033.18|8033.18|8030.07|8030.07|0
1654095000000|2022-06-01 14:50:00|8029.79|8029.79|8029.52|8029.52|8030.65|8030.65|8029.24|8029.24|0
1654095010000|2022-06-01 14:50:10|8029.5|8029.5|8028.09|8028.09|8030.35|8030.35|8026.67|8026.67|0
1654095020000|2022-06-01 14:50:20|8029.21|8029.21|8029.21|8029.21|8030.34|8030.34|8029.21|8029.21|0
1654095030000|2022-06-01 14:50:30|8029.2|8029.2|8029.17|8029.17|8029.2|8029.2|8029.17|8029.17|0
1654095040000|2022-06-01 14:50:40|8029.21|8029.21|8026.4|8026.4|8029.21|8029.21|8026.4|8026.4|0
1654095050000|2022-06-01 14:50:50|8026.33|8026.33|8027.73|8027.73|8027.73|8027.73|8026.33|8026.33|0
1654095060000|2022-06-01 14:51:00|8027.79|8027.79|8030.02|8030.02|8030.33|8030.33|8027.79|8027.79|0
1654095070000|2022-06-01 14:51:10|8029.73|8029.73|8029.38|8029.38|8029.73|8029.73|8029.38|8029.38|0
1654095080000|2022-06-01 14:51:20|8027.12|8027.12|8027.4|8027.4|8027.4|8027.4|8027.12|8027.12|0
1654095090000|2022-06-01 14:51:30|8027.12|8027.12|8026.84|8026.84|8027.12|8027.12|8026.84|8026.84|0
1654095100000|2022-06-01 14:51:40|8026.55|8026.55|8028.25|8028.25|8028.25|8028.25|8026.27|8026.27|0
1654095110000|2022-06-01 14:51:50|8029.38|8029.38|8031.09|8031.09|8031.09|8031.09|8029.38|8029.38|0
1654095120000|2022-06-01 14:52:00|8032.23|8032.23|8033.42|8033.42|8033.42|8033.42|8032.22|8032.22|0
1654095130000|2022-06-01 14:52:10|8033.98|8033.98|8033.99|8033.99|8034.34|8034.34|8033.97|8033.97|0
1654095140000|2022-06-01 14:52:20|8033.71|8033.71|8033.71|8033.71|8034.27|8034.27|8033.71|8033.71|0
1654095150000|2022-06-01 14:52:30|8033.41|8033.41|8033.43|8033.43|8033.43|8033.43|8033.41|8033.41|0
1654095160000|2022-06-01 14:52:40|8033.41|8033.41|8034.22|8034.22|8034.22|8034.22|8033.37|8033.37|0
1654095170000|2022-06-01 14:52:50|8034.25|8034.25|8034.31|8034.31|8035.44|8035.44|8034.25|8034.25|0
1654095180000|2022-06-01 14:53:00|8034.33|8034.33|8034.6|8034.6|8034.6|8034.6|8034.32|8034.32|0
1654095190000|2022-06-01 14:53:10|8034.32|8034.32|8034.83|8034.83|8035.73|8035.73|8034.32|8034.32|0
1654095200000|2022-06-01 14:53:20|8035.11|8035.11|8035.96|8035.96|8035.96|8035.96|8034.83|8034.83|0
1654095210000|2022-06-01 14:53:30|8035.99|8035.99|8038.88|8038.88|8038.88|8038.88|8035.99|8035.99|0
1654095220000|2022-06-01 14:53:40|8038.59|8038.59|8040.73|8040.73|8041.78|8041.78|8038.53|8038.53|0
1654095230000|2022-06-01 14:53:50|8040.7|8040.7|8039.56|8039.56|8040.7|8040.7|8039.56|8039.56|0
1654095240000|2022-06-01 14:54:00|8039.54|8039.54|8040.91|8040.91|8040.97|8040.97|8039.5|8039.5|0
1654095250000|2022-06-01 14:54:10|8040.85|8040.85|8039.76|8039.76|8040.89|8040.89|8039.76|8039.76|0
1654095270000|2022-06-01 14:54:30|8039.77|8039.77|8040.05|8040.05|8040.05|8040.05|8039.77|8039.77|0
1654095280000|2022-06-01 14:54:40|8040.34|8040.34|8040.07|8040.07|8040.35|8040.35|8040.07|8040.07|0
1654095290000|2022-06-01 14:54:50|8039.78|8039.78|8036.96|8036.96|8039.78|8039.78|8036.67|8036.67|0
1654095300000|2022-06-01 14:55:00|8036.39|8036.39|8039.58|8039.58|8039.58|8039.58|8036.39|8036.39|0
1654095310000|2022-06-01 14:55:10|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|8040.14|0
1654095320000|2022-06-01 14:55:20|8041.84|8041.84|8043.53|8043.53|8043.53|8043.53|8041.84|8041.84|0
1654095330000|2022-06-01 14:55:30|8043.82|8043.82|8044.69|8044.69|8044.69|8044.69|8043.56|8043.56|0
1654095340000|2022-06-01 14:55:40|8044.76|8044.76|8044.47|8044.47|8045.59|8045.59|8044.47|8044.47|0
1654095350000|2022-06-01 14:55:50|8044.54|8044.54|8044.02|8044.02|8044.58|8044.58|8044.02|8044.02|0
1654095360000|2022-06-01 14:56:00|8044.3|8044.3|8042.63|8042.63|8044.3|8044.3|8042.6|8042.6|0
1654095370000|2022-06-01 14:56:10|8042.64|8042.64|8043.77|8043.77|8044.05|8044.05|8042.64|8042.64|0
1654095380000|2022-06-01 14:56:20|8044.05|8044.05|8042.08|8042.08|8044.05|8044.05|8042.08|8042.08|0
1654095390000|2022-06-01 14:56:30|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|8041.79|0
1654095400000|2022-06-01 14:56:40|8042.92|8042.92|8044.05|8044.05|8044.05|8044.05|8042.92|8042.92|0
1654095420000|2022-06-01 14:57:00|8045.47|8045.47|8045.47|8045.47|8045.47|8045.47|8045.47|8045.47|0
1654095440000|2022-06-01 14:57:20|8045.45|8045.45|8045.73|8045.73|8046.01|8046.01|8045.45|8045.45|0
1654095450000|2022-06-01 14:57:30|8046.01|8046.01|8047.15|8047.15|8047.15|8047.15|8046.01|8046.01|0
1654095460000|2022-06-01 14:57:40|8047.13|8047.13|8047.12|8047.12|8047.13|8047.13|8047.12|8047.12|0
1654095470000|2022-06-01 14:57:50|8047.4|8047.4|8048.56|8048.56|8048.56|8048.56|8047.4|8047.4|0
1654095480000|2022-06-01 14:58:00|8048.45|8048.45|8049.87|8049.87|8049.87|8049.87|8048.45|8048.45|0
1654095490000|2022-06-01 14:58:10|8049.58|8049.58|8049.58|8049.58|8049.58|8049.58|8049.58|8049.58|0
1654095500000|2022-06-01 14:58:20|8050.15|8050.15|8050.1|8050.1|8050.22|8050.22|8050.1|8050.1|0
1654095510000|2022-06-01 14:58:30|8050.14|8050.14|8048.99|8048.99|8050.14|8050.14|8048.97|8048.97|0
1654095520000|2022-06-01 14:58:40|8049.27|8049.27|8048.71|8048.71|8049.31|8049.31|8048.68|8048.68|0
1654095530000|2022-06-01 14:58:50|8048.42|8048.42|8048.42|8048.42|8048.42|8048.42|8048.42|8048.42|0
1654095540000|2022-06-01 14:59:00|8048.99|8048.99|8049.32|8049.32|8050.4|8050.4|8048.71|8048.71|0
1654095550000|2022-06-01 14:59:10|8049.27|8049.27|8049.35|8049.35|8049.35|8049.35|8048.71|8048.71|0
1654095560000|2022-06-01 14:59:20|8050.48|8050.48|8049.94|8049.94|8051.63|8051.63|8049.94|8049.94|0
1654095570000|2022-06-01 14:59:30|8050.22|8050.22|8049.99|8049.99|8050.29|8050.29|8049.99|8049.99|0
1654095580000|2022-06-01 14:59:40|8050|8050|8051.05|8051.05|8051.15|8051.15|8050|8050|0
1654095590000|2022-06-01 14:59:50|8049.92|8049.92|8048.52|8048.52|8050.2|8050.2|8048.52|8048.52|0
1654095600000|2022-06-01 15:00:00|8049.09|8049.09|8050.52|8050.52|8050.52|8050.52|8047.96|8047.96|0
1654095610000|2022-06-01 15:00:10|8050.5|8050.5|8050.46|8050.46|8050.5|8050.5|8047.65|8047.65|0
1654095620000|2022-06-01 15:00:20|8049.89|8049.89|8045.58|8045.58|8050.16|8050.16|8045.58|8045.58|0
1654095630000|2022-06-01 15:00:30|8045.3|8045.3|8044.2|8044.2|8045.62|8045.62|8044.18|8044.18|0
1654095640000|2022-06-01 15:00:40|8044.18|8044.18|8043.89|8043.89|8044.18|8044.18|8043.33|8043.33|0
1654095650000|2022-06-01 15:00:50|8043.61|8043.61|8042.16|8042.16|8044.7|8044.7|8042.16|8042.16|0
1654095660000|2022-06-01 15:01:00|8040.46|8040.46|8041.5|8041.5|8041.5|8041.5|8038.99|8038.99|0
1654095670000|2022-06-01 15:01:10|8041.21|8041.21|8037.81|8037.81|8041.21|8041.21|8037.53|8037.53|0
1654095680000|2022-06-01 15:01:20|8038.09|8038.09|8035.79|8035.79|8038.4|8038.4|8035.79|8035.79|0
1654095690000|2022-06-01 15:01:30|8035.23|8035.23|8035.82|8035.82|8035.82|8035.82|8035.23|8035.23|0
1654095700000|2022-06-01 15:01:40|8036.95|8036.95|8036.66|8036.66|8036.95|8036.95|8036.66|8036.66|0
1654095710000|2022-06-01 15:01:50|8037.79|8037.79|8036.08|8036.08|8039.2|8039.2|8036.08|8036.08|0
1654095720000|2022-06-01 15:02:00|8034.95|8034.95|8034.66|8034.66|8034.95|8034.95|8034.66|8034.66|0
1654095730000|2022-06-01 15:02:10|8035.79|8035.79|8035.27|8035.27|8035.79|8035.79|8034.66|8034.66|0
1654095740000|2022-06-01 15:02:20|8036.4|8036.4|8034.15|8034.15|8036.41|8036.41|8034.15|8034.15|0
1654095750000|2022-06-01 15:02:30|8034.21|8034.21|8035.08|8035.08|8035.08|8035.08|8033.93|8033.93|0
1654095760000|2022-06-01 15:02:40|8037.34|8037.34|8037.34|8037.34|8037.34|8037.34|8037.34|8037.34|0
1654095770000|2022-06-01 15:02:50|8038.19|8038.19|8037.34|8037.34|8038.19|8038.19|8037.05|8037.05|0
1654095780000|2022-06-01 15:03:00|8037.05|8037.05|8036.21|8036.21|8037.06|8037.06|8035.94|8035.94|0
1654095790000|2022-06-01 15:03:10|8037.34|8037.34|8039.03|8039.03|8039.03|8039.03|8037.34|8037.34|0
1654095800000|2022-06-01 15:03:20|8039.32|8039.32|8039.32|8039.32|8039.32|8039.32|8039.32|8039.32|0
1654095810000|2022-06-01 15:03:30|8039.6|8039.6|8041.86|8041.86|8041.86|8041.86|8039.6|8039.6|0
1654095820000|2022-06-01 15:03:40|8042.99|8042.99|8044.79|8044.79|8044.79|8044.79|8041.86|8041.86|0
1654095830000|2022-06-01 15:03:50|8045.91|8045.91|8047.31|8047.31|8047.61|8047.61|8045.91|8045.91|0
1654095840000|2022-06-01 15:04:00|8046.17|8046.17|8044.49|8044.49|8046.17|8046.17|8044.21|8044.21|0
1654095850000|2022-06-01 15:04:10|8045.06|8045.06|8044.77|8044.77|8046.75|8046.75|8044.77|8044.77|0
1654095860000|2022-06-01 15:04:20|8043.64|8043.64|8043.36|8043.36|8044.77|8044.77|8043.36|8043.36|0
1654095870000|2022-06-01 15:04:30|8043.64|8043.64|8046.23|8046.23|8046.51|8046.51|8043.36|8043.36|0
1654095880000|2022-06-01 15:04:40|8046.21|8046.21|8044.52|8044.52|8046.21|8046.21|8042.82|8042.82|0
1654095890000|2022-06-01 15:04:50|8043.39|8043.39|8042.8|8042.8|8043.39|8043.39|8042.8|8042.8|0
1654095900000|2022-06-01 15:05:00|8043.08|8043.08|8042.82|8042.82|8043.11|8043.11|8042.82|8042.82|0
1654095910000|2022-06-01 15:05:10|8043.11|8043.11|8045.65|8045.65|8045.65|8045.65|8043.11|8043.11|0
1654095920000|2022-06-01 15:05:20|8045.93|8045.93|8047.03|8047.03|8047.03|8047.03|8045.91|8045.91|0
1654095930000|2022-06-01 15:05:30|8047.32|8047.32|8045.91|8045.91|8047.6|8047.6|8045.91|8045.91|0
1654095940000|2022-06-01 15:05:40|8045.62|8045.62|8042.53|8042.53|8045.62|8045.62|8042.53|8042.53|0
1654095950000|2022-06-01 15:05:50|8042.81|8042.81|8044.22|8044.22|8044.22|8044.22|8042.81|8042.81|0
1654095960000|2022-06-01 15:06:00|8044.2|8044.2|8043.05|8043.05|8044.2|8044.2|8043.05|8043.05|0
1654095970000|2022-06-01 15:06:10|8045.03|8045.03|8046.49|8046.49|8046.77|8046.77|8044.46|8044.46|0
1654095980000|2022-06-01 15:06:20|8047.61|8047.61|8047.61|8047.61|8047.9|8047.9|8047.61|8047.61|0
1654095990000|2022-06-01 15:06:30|8047.33|8047.33|8045.36|8045.36|8047.33|8047.33|8045.07|8045.07|0
1654096000000|2022-06-01 15:06:40|8045.4|8045.4|8045.68|8045.68|8047.09|8047.09|8045.4|8045.4|0
1654096010000|2022-06-01 15:06:50|8045.62|8045.62|8046.75|8046.75|8046.75|8046.75|8043.92|8043.92|0
1654096020000|2022-06-01 15:07:00|8046.46|8046.46|8046.46|8046.46|8046.46|8046.46|8046.46|8046.46|0
1654096030000|2022-06-01 15:07:10|8045.33|8045.33|8045.33|8045.33|8045.33|8045.33|8045.33|8045.33|0
1654096040000|2022-06-01 15:07:20|8044.2|8044.2|8044.18|8044.18|8045.33|8045.33|8042.79|8042.79|0
1654096050000|2022-06-01 15:07:30|8043.89|8043.89|8043.04|8043.04|8044.74|8044.74|8043.04|8043.04|0
1654096060000|2022-06-01 15:07:40|8042.99|8042.99|8044.32|8044.32|8044.32|8044.32|8042.99|8042.99|0
1654096070000|2022-06-01 15:07:50|8044.06|8044.06|8042.13|8042.13|8044.06|8044.06|8041.8|8041.8|0
1654096080000|2022-06-01 15:08:00|8042.97|8042.97|8044.97|8044.97|8044.97|8044.97|8042.97|8042.97|0
1654096090000|2022-06-01 15:08:10|8044.95|8044.95|8043.52|8043.52|8044.95|8044.95|8043.52|8043.52|0
1654096100000|2022-06-01 15:08:20|8043.24|8043.24|8042.9|8042.9|8043.24|8043.24|8042.9|8042.9|0
1654096110000|2022-06-01 15:08:30|8044.03|8044.03|8044.86|8044.86|8044.86|8044.86|8042.88|8042.88|0
1654096120000|2022-06-01 15:08:40|8045.15|8045.15|8043.15|8043.15|8046.28|8046.28|8043.15|8043.15|0
1654096130000|2022-06-01 15:08:50|8042.86|8042.86|8041.19|8041.19|8042.86|8042.86|8039.72|8039.72|0
1654096140000|2022-06-01 15:09:00|8042.32|8042.32|8039.21|8039.21|8042.32|8042.32|8038.93|8038.93|0
1654096150000|2022-06-01 15:09:10|8038.93|8038.93|8040.03|8040.03|8040.31|8040.31|8038.62|8038.62|0
1654096160000|2022-06-01 15:09:20|8039.75|8039.75|8039.36|8039.36|8040.6|8040.6|8039.36|8039.36|0
1654096170000|2022-06-01 15:09:30|8039.34|8039.34|8036.47|8036.47|8039.34|8039.34|8036.47|8036.47|0
1654096180000|2022-06-01 15:09:40|8036.19|8036.19|8035.61|8035.61|8036.19|8036.19|8033.63|8033.63|0
1654096190000|2022-06-01 15:09:50|8035.32|8035.32|8035.32|8035.32|8035.32|8035.32|8035.32|8035.32|0
1654096200000|2022-06-01 15:10:00|8035.61|8035.61|8037.34|8037.34|8037.62|8037.62|8035.61|8035.61|0
1654096210000|2022-06-01 15:10:10|8037.62|8037.62|8038.73|8038.73|8038.73|8038.73|8037.32|8037.32|0
1654096220000|2022-06-01 15:10:20|8038.45|8038.45|8038.64|8038.64|8039.26|8039.26|8038.45|8038.45|0
1654096230000|2022-06-01 15:10:30|8037.51|8037.51|8040.36|8040.36|8040.36|8040.36|8037.51|8037.51|0
1654096240000|2022-06-01 15:10:40|8040.64|8040.64|8041.95|8041.95|8041.95|8041.95|8040.54|8040.54|0
1654096250000|2022-06-01 15:10:50|8042.52|8042.52|8044.18|8044.18|8044.22|8044.22|8042.52|8042.52|0
1654096260000|2022-06-01 15:11:00|8044.47|8044.47|8045.56|8045.56|8045.56|8045.56|8044.42|8044.42|0
1654096270000|2022-06-01 15:11:10|8045.84|8045.84|8046.13|8046.13|8046.41|8046.41|8045.84|8045.84|0
1654096280000|2022-06-01 15:11:20|8046.1|8046.1|8046.63|8046.63|8046.67|8046.67|8046.1|8046.1|0
1654096290000|2022-06-01 15:11:30|8046.92|8046.92|8047.2|8047.2|8047.2|8047.2|8046.92|8046.92|0
1654096300000|2022-06-01 15:11:40|8046.92|8046.92|8047.48|8047.48|8047.48|8047.48|8046.92|8046.92|0
1654096310000|2022-06-01 15:11:50|8047.2|8047.2|8049.46|8049.46|8049.46|8049.46|8046.07|8046.07|0
1654096320000|2022-06-01 15:12:00|8049.44|8049.44|8050.57|8050.57|8050.57|8050.57|8049.16|8049.16|0
1654096330000|2022-06-01 15:12:10|8050.59|8050.59|8050.59|8050.59|8050.59|8050.59|8050.59|8050.59|0
1654096340000|2022-06-01 15:12:20|8049.46|8049.46|8048.61|8048.61|8049.46|8049.46|8048.61|8048.61|0
1654096350000|2022-06-01 15:12:30|8049.18|8049.18|8049.75|8049.75|8049.75|8049.75|8048.9|8048.9|0
1654096360000|2022-06-01 15:12:40|8049.76|8049.76|8049.19|8049.19|8050.93|8050.93|8049.19|8049.19|0
1654096370000|2022-06-01 15:12:50|8048.07|8048.07|8046.47|8046.47|8048.45|8048.45|8046.47|8046.47|0
1654096380000|2022-06-01 15:13:00|8046.75|8046.75|8046.45|8046.45|8046.75|8046.75|8046.45|8046.45|0
1654096390000|2022-06-01 15:13:10|8046.17|8046.17|8045.3|8045.3|8046.17|8046.17|8044.76|8044.76|0
1654096400000|2022-06-01 15:13:20|8046.43|8046.43|8046.43|8046.43|8046.43|8046.43|8046.43|8046.43|0
1654096410000|2022-06-01 15:13:30|8046.4|8046.4|8046.43|8046.43|8046.43|8046.43|8046.4|8046.4|0
1654096420000|2022-06-01 15:13:40|8046.14|8046.14|8048.09|8048.09|8048.09|8048.09|8046.14|8046.14|0
1654096430000|2022-06-01 15:13:50|8047.81|8047.81|8044.99|8044.99|8047.81|8047.81|8044.99|8044.99|0
1654096440000|2022-06-01 15:14:00|8045.27|8045.27|8044.99|8044.99|8045.27|8045.27|8044.99|8044.99|0
1654096450000|2022-06-01 15:14:10|8044.7|8044.7|8043.29|8043.29|8044.7|8044.7|8041.88|8041.88|0
1654096460000|2022-06-01 15:14:20|8044.42|8044.42|8044.37|8044.37|8045.55|8045.55|8044.37|8044.37|0
1654096470000|2022-06-01 15:14:30|8044.39|8044.39|8044.43|8044.43|8044.43|8044.43|8044.39|8044.39|0
1654096480000|2022-06-01 15:14:40|8045.56|8045.56|8047.54|8047.54|8047.54|8047.54|8045.56|8045.56|0
1654096490000|2022-06-01 15:14:50|8047.52|8047.52|8047.23|8047.23|8047.52|8047.52|8047.23|8047.23|0
1654096500000|2022-06-01 15:15:00|8046.1|8046.1|8046.42|8046.42|8046.42|8046.42|8045.82|8045.82|0
1654096510000|2022-06-01 15:15:10|8045.57|8045.57|8044.4|8044.4|8045.57|8045.57|8044.4|8044.4|0
1654096520000|2022-06-01 15:15:20|8045.53|8045.53|8045.24|8045.24|8045.53|8045.53|8045.24|8045.24|0
1654096530000|2022-06-01 15:15:30|8044.11|8044.11|8044.11|8044.11|8044.11|8044.11|8044.11|8044.11|0
1654096540000|2022-06-01 15:15:40|8043.83|8043.83|8043.55|8043.55|8043.83|8043.83|8042.42|8042.42|0
1654096550000|2022-06-01 15:15:50|8043.83|8043.83|8044.96|8044.96|8044.96|8044.96|8043.55|8043.55|0
1654096560000|2022-06-01 15:16:00|8043.83|8043.83|8046.12|8046.12|8046.41|8046.41|8043.83|8043.83|0
1654096570000|2022-06-01 15:16:10|8044.99|8044.99|8044.99|8044.99|8044.99|8044.99|8043.58|8043.58|0
1654096580000|2022-06-01 15:16:20|8044.71|8044.71|8041.89|8041.89|8044.71|8044.71|8041.89|8041.89|0
1654096590000|2022-06-01 15:16:30|8041.04|8041.04|8040.43|8040.43|8041.04|8041.04|8039.3|8039.3|0
1654096600000|2022-06-01 15:16:40|8040.71|8040.71|8039.58|8039.58|8040.71|8040.71|8039.58|8039.58|0
1654096610000|2022-06-01 15:16:50|8038.45|8038.45|8037.3|8037.3|8038.45|8038.45|8037.3|8037.3|0
1654096620000|2022-06-01 15:17:00|8034.76|8034.76|8034.17|8034.17|8036.13|8036.13|8034.17|8034.17|0
1654096630000|2022-06-01 15:17:10|8033.04|8033.04|8033.04|8033.04|8035.02|8035.02|8031.91|8031.91|0
1654096640000|2022-06-01 15:17:20|8034.17|8034.17|8035.87|8035.87|8036.15|8036.15|8034.17|8034.17|0
1654096650000|2022-06-01 15:17:30|8036.15|8036.15|8037.28|8037.28|8037.28|8037.28|8034.74|8034.74|0
1654096660000|2022-06-01 15:17:40|8035.02|8035.02|8031.33|8031.33|8035.02|8035.02|8031.33|8031.33|0
1654096670000|2022-06-01 15:17:50|8031.29|8031.29|8031.01|8031.01|8032.42|8032.42|8031.01|8031.01|0
1654096680000|2022-06-01 15:18:00|8031.29|8031.29|8032.98|8032.98|8032.98|8032.98|8031.29|8031.29|0
1654096690000|2022-06-01 15:18:10|8032.7|8032.7|8031.57|8031.57|8032.7|8032.7|8030.16|8030.16|0
1654096700000|2022-06-01 15:18:20|8031.29|8031.29|8029.88|8029.88|8031.57|8031.57|8029.88|8029.88|0
1654096710000|2022-06-01 15:18:30|8030.16|8030.16|8029.88|8029.88|8031.57|8031.57|8029.88|8029.88|0
1654096720000|2022-06-01 15:18:40|8029.59|8029.59|8027.23|8027.23|8029.59|8029.59|8026.66|8026.66|0
1654096730000|2022-06-01 15:18:50|8028.36|8028.36|8029.2|8029.2|8029.49|8029.49|8028.36|8028.36|0
1654096740000|2022-06-01 15:19:00|8029.49|8029.49|8030.9|8030.9|8032.31|8032.31|8029.49|8029.49|0
1654096750000|2022-06-01 15:19:10|8030.62|8030.62|8030.9|8030.9|8030.94|8030.94|8030.62|8030.62|0
1654096760000|2022-06-01 15:19:20|8030.33|8030.33|8030.62|8030.62|8030.62|8030.62|8030.33|8030.33|0
1654096770000|2022-06-01 15:19:30|8030.05|8030.05|8028.92|8028.92|8030.05|8030.05|8028.92|8028.92|0
1654096780000|2022-06-01 15:19:40|8028.64|8028.64|8028.88|8028.88|8028.88|8028.88|8027.22|8027.22|0
1654096790000|2022-06-01 15:19:50|8030.01|8030.01|8029.73|8029.73|8030.01|8030.01|8029.44|8029.44|0
1654096800000|2022-06-01 15:20:00|8028.07|8028.07|8023.49|8023.49|8028.07|8028.07|8023.49|8023.49|0
1654096810000|2022-06-01 15:20:10|8023.44|8023.44|8023.73|8023.73|8023.73|8023.73|8023.44|8023.44|0
1654096820000|2022-06-01 15:20:20|8023.44|8023.44|8022.39|8022.39|8023.44|8023.44|8022.31|8022.31|0
1654096830000|2022-06-01 15:20:30|8022.95|8022.95|8024.1|8024.1|8024.38|8024.38|8022.95|8022.95|0
1654096840000|2022-06-01 15:20:40|8024.11|8024.11|8022.41|8022.41|8024.11|8024.11|8022.41|8022.41|0
1654096850000|2022-06-01 15:20:50|8023.54|8023.54|8024.96|8024.96|8024.96|8024.96|8023.54|8023.54|0
1654096860000|2022-06-01 15:21:00|8022.41|8022.41|8019.9|8019.9|8022.7|8022.7|8019.59|8019.59|0
1654096870000|2022-06-01 15:21:10|8021.03|8021.03|8023.01|8023.01|8023.01|8023.01|8021.03|8021.03|0
1654096880000|2022-06-01 15:21:20|8022.44|8022.44|8022.74|8022.74|8023.01|8023.01|8022.44|8022.44|0
1654096890000|2022-06-01 15:21:30|8022.46|8022.46|8022.46|8022.46|8022.46|8022.46|8022.46|8022.46|0
1654096900000|2022-06-01 15:21:40|8022.74|8022.74|8021.33|8021.33|8022.74|8022.74|8021.03|8021.03|0
1654096910000|2022-06-01 15:21:50|8020.76|8020.76|8019.92|8019.92|8021.04|8021.04|8019.92|8019.92|0
1654096920000|2022-06-01 15:22:00|8019.35|8019.35|8019.26|8019.26|8019.66|8019.66|8018.22|8018.22|0
1654096930000|2022-06-01 15:22:10|8019.28|8019.28|8020.72|8020.72|8020.72|8020.72|8018.72|8018.72|0
1654096940000|2022-06-01 15:22:20|8020.43|8020.43|8019.08|8019.08|8020.43|8020.43|8017.95|8017.95|0
1654096950000|2022-06-01 15:22:30|8019.09|8019.09|8019.34|8019.34|8020.51|8020.51|8017.97|8017.97|0
1654096960000|2022-06-01 15:22:40|8019.05|8019.05|8018.47|8018.47|8019.6|8019.6|8018.47|8018.47|0
1654096970000|2022-06-01 15:22:50|8018.43|8018.43|8015.32|8015.32|8018.43|8018.43|8015.32|8015.32|0
1654096980000|2022-06-01 15:23:00|8016.45|8016.45|8014.42|8014.42|8016.45|8016.45|8014.42|8014.42|0
1654096990000|2022-06-01 15:23:10|8014.7|8014.7|8015.2|8015.2|8015.27|8015.27|8014.7|8014.7|0
1654097000000|2022-06-01 15:23:20|8014.92|8014.92|8015.48|8015.48|8015.48|8015.48|8014.63|8014.63|0
1654097010000|2022-06-01 15:23:30|8015.2|8015.2|8015.2|8015.2|8015.2|8015.2|8015.2|8015.2|0
1654097020000|2022-06-01 15:23:40|8014.07|8014.07|8013.51|8013.51|8014.07|8014.07|8013.51|8013.51|0
1654097030000|2022-06-01 15:23:50|8015.2|8015.2|8016.09|8016.09|8016.33|8016.33|8015.2|8015.2|0
1654097040000|2022-06-01 15:24:00|8015.8|8015.8|8015.46|8015.46|8016.13|8016.13|8015.46|8015.46|0
1654097050000|2022-06-01 15:24:10|8014.33|8014.33|8010.53|8010.53|8014.33|8014.33|8010.53|8010.53|0
1654097060000|2022-06-01 15:24:20|8010.82|8010.82|8010.77|8010.77|8013.91|8013.91|8010.77|8010.77|0
1654097070000|2022-06-01 15:24:30|8010.81|8010.81|8012.65|8012.65|8012.91|8012.91|8009.8|8009.8|0
1654097080000|2022-06-01 15:24:40|8012.93|8012.93|8014.63|8014.63|8015.19|8015.19|8012.93|8012.93|0
1654097090000|2022-06-01 15:24:50|8015.19|8015.19|8018.09|8018.09|8018.09|8018.09|8014.91|8014.91|0
1654097100000|2022-06-01 15:25:00|8017.8|8017.8|8012.72|8012.72|8017.8|8017.8|8012.72|8012.72|0
1654097110000|2022-06-01 15:25:10|8013.01|8013.01|8014.47|8014.47|8014.75|8014.75|8013.01|8013.01|0
1654097120000|2022-06-01 15:25:20|8014.75|8014.75|8014.75|8014.75|8014.77|8014.77|8014.75|8014.75|0
1654097130000|2022-06-01 15:25:30|8014.19|8014.19|8014.69|8014.69|8015.82|8015.82|8013|8013|0
1654097140000|2022-06-01 15:25:40|8014.68|8014.68|8015.85|8015.85|8015.85|8015.85|8014.13|8014.13|0
1654097150000|2022-06-01 15:25:50|8015.86|8015.86|8013.35|8013.35|8015.88|8015.88|8013.35|8013.35|0
1654097160000|2022-06-01 15:26:00|8014.48|8014.48|8012.48|8012.48|8014.48|8014.48|8012.48|8012.48|0
1654097170000|2022-06-01 15:26:10|8012.42|8012.42|8012.42|8012.42|8012.46|8012.46|8012.41|8012.41|0
1654097180000|2022-06-01 15:26:20|8012.13|8012.13|8011.85|8011.85|8012.13|8012.13|8010.44|8010.44|0
1654097190000|2022-06-01 15:26:30|8010.72|8010.72|8009.39|8009.39|8010.76|8010.76|8008.26|8008.26|0
1654097200000|2022-06-01 15:26:40|8009.11|8009.11|8009.71|8009.71|8009.71|8009.71|8008.58|8008.58|0
1654097210000|2022-06-01 15:26:50|8009.43|8009.43|8010.46|8010.46|8010.75|8010.75|8007.92|8007.92|0
1654097220000|2022-06-01 15:27:00|8010.52|8010.52|8010.87|8010.87|8010.87|8010.87|8010.52|8010.52|0
1654097230000|2022-06-01 15:27:10|8010.58|8010.58|8010.58|8010.58|8013.12|8013.12|8010.58|8010.58|0
1654097240000|2022-06-01 15:27:20|8011.15|8011.15|8012.28|8012.28|8012.28|8012.28|8010.87|8010.87|0
1654097250000|2022-06-01 15:27:30|8011.99|8011.99|8011.45|8011.45|8012.28|8012.28|8011.15|8011.15|0
1654097260000|2022-06-01 15:27:40|8011.17|8011.17|8013.93|8013.93|8014.5|8014.5|8011.17|8011.17|0
1654097270000|2022-06-01 15:27:50|8012.82|8012.82|8013.65|8013.65|8013.66|8013.66|8012.25|8012.25|0
1654097280000|2022-06-01 15:28:00|8013.3|8013.3|8010.75|8010.75|8013.3|8013.3|8010.49|8010.49|0
1654097290000|2022-06-01 15:28:10|8011.03|8011.03|8011.55|8011.55|8013.57|8013.57|8011.03|8011.03|0
1654097300000|2022-06-01 15:28:20|8012.11|8012.11|8012.08|8012.08|8013.21|8013.21|8011.52|8011.52|0
1654097310000|2022-06-01 15:28:30|8011.8|8011.8|8009.98|8009.98|8011.8|8011.8|8009.19|8009.19|0
1654097320000|2022-06-01 15:28:40|8009.13|8009.13|8009.41|8009.41|8010.54|8010.54|8008|8008|0
1654097330000|2022-06-01 15:28:50|8009.13|8009.13|8004.69|8004.69|8009.13|8009.13|8004.69|8004.69|0
1654097340000|2022-06-01 15:29:00|8005.82|8005.82|8008.59|8008.59|8008.59|8008.59|8005.77|8005.77|0
1654097350000|2022-06-01 15:29:10|8008.88|8008.88|8010.9|8010.9|8010.9|8010.9|8008.32|8008.32|0
1654097360000|2022-06-01 15:29:20|8010.62|8010.62|8013.71|8013.71|8013.71|8013.71|8010.62|8010.62|0
1654097370000|2022-06-01 15:29:30|8013.43|8013.43|8014.38|8014.38|8014.38|8014.38|8012.87|8012.87|0
1654097380000|2022-06-01 15:29:40|8014.1|8014.1|8012.31|8012.31|8014.4|8014.4|8012.31|8012.31|0
1654097390000|2022-06-01 15:29:50|8012.59|8012.59|8009.52|8009.52|8014.41|8014.41|8009.52|8009.52|0
1654499700000|2022-06-06 07:15:00|8126.15|8126.15|8127|8127|8127.28|8127.28|8126.15|8126.15|0
1654499710000|2022-06-06 07:15:10|8125.87|8125.87|8125.94|8125.94|8127|8127|8125.87|8125.87|0
1654499720000|2022-06-06 07:15:20|8125.66|8125.66|8127.77|8127.77|8128.48|8128.48|8125.66|8125.66|0
1654499730000|2022-06-06 07:15:30|8127.21|8127.21|8124.48|8124.48|8127.25|8127.25|8124.42|8124.42|0
1654499740000|2022-06-06 07:15:40|8124.19|8124.19|8124.19|8124.19|8124.19|8124.19|8124.19|8124.19|0
1654499750000|2022-06-06 07:15:50|8123.91|8123.91|8120.17|8120.17|8123.91|8123.91|8120.17|8120.17|0
1654499760000|2022-06-06 07:16:00|8121.02|8121.02|8121.46|8121.46|8122.14|8122.14|8121.02|8121.02|0
1654499770000|2022-06-06 07:16:10|8121.74|8121.74|8124.97|8124.97|8125.7|8125.7|8121.74|8121.74|0
1654499780000|2022-06-06 07:16:20|8124.86|8124.86|8123.19|8123.19|8125.05|8125.05|8123.19|8123.19|0
1654499790000|2022-06-06 07:16:30|8123.26|8123.26|8122.13|8122.13|8123.26|8123.26|8122.13|8122.13|0
1654499800000|2022-06-06 07:16:40|8123.26|8123.26|8122.31|8122.31|8123.44|8123.44|8122.31|8122.31|0
1654499810000|2022-06-06 07:16:50|8122.34|8122.34|8122.44|8122.44|8122.95|8122.95|8122.34|8122.34|0
1654499820000|2022-06-06 07:17:00|8122.72|8122.72|8125.17|8125.17|8126.02|8126.02|8122.72|8122.72|0
1654499830000|2022-06-06 07:17:10|8125.24|8125.24|8124.08|8124.08|8125.24|8125.24|8123.51|8123.51|0
1654499840000|2022-06-06 07:17:20|8124.18|8124.18|8125.6|8125.6|8125.77|8125.77|8124.18|8124.18|0
1654499850000|2022-06-06 07:17:30|8125.55|8125.55|8125.87|8125.87|8125.94|8125.94|8125.55|8125.55|0
1654499860000|2022-06-06 07:17:40|8125.81|8125.81|8125.53|8125.53|8125.85|8125.85|8125.53|8125.53|0
1654499870000|2022-06-06 07:17:50|8125.25|8125.25|8124.96|8124.96|8125.25|8125.25|8124.96|8124.96|0
1654499880000|2022-06-06 07:18:00|8123.83|8123.83|8124.96|8124.96|8124.96|8124.96|8123.83|8123.83|0
1654499890000|2022-06-06 07:18:10|8124.68|8124.68|8124.31|8124.31|8124.68|8124.68|8123.83|8123.83|0
1654499900000|2022-06-06 07:18:20|8124.34|8124.34|8127.62|8127.62|8127.62|8127.62|8124.34|8124.34|0
1654499910000|2022-06-06 07:18:30|8127.6|8127.6|8129.86|8129.86|8130.14|8130.14|8127.6|8127.6|0
1654499920000|2022-06-06 07:18:40|8130.99|8130.99|8134.94|8134.94|8134.94|8134.94|8130.99|8130.99|0
1654499930000|2022-06-06 07:18:50|8134.38|8134.38|8131.08|8131.08|8134.77|8134.77|8131.08|8131.08|0
1654499940000|2022-06-06 07:19:00|8132.21|8132.21|8129.67|8129.67|8132.21|8132.21|8129.67|8129.67|0
1654499950000|2022-06-06 07:19:10|8128.54|8128.54|8128.54|8128.54|8128.54|8128.54|8128.25|8128.25|0
1654499960000|2022-06-06 07:19:20|8129.67|8129.67|8129.63|8129.63|8129.74|8129.74|8129.63|8129.63|0
1654499970000|2022-06-06 07:19:30|8129.91|8129.91|8130.3|8130.3|8130.48|8130.48|8129.91|8129.91|0
1654499980000|2022-06-06 07:19:40|8131.71|8131.71|8128.8|8128.8|8131.71|8131.71|8128.8|8128.8|0
1654499990000|2022-06-06 07:19:50|8127.67|8127.67|8125.29|8125.29|8127.67|8127.67|8125.29|8125.29|0
1654500000000|2022-06-06 07:20:00|8125.23|8125.23|8124.38|8124.38|8125.23|8125.23|8124.38|8124.38|0
1654500010000|2022-06-06 07:20:10|8124.33|8124.33|8126.52|8126.52|8126.52|8126.52|8124.26|8124.26|0
1654500020000|2022-06-06 07:20:20|8127.65|8127.65|8126.96|8126.96|8130.35|8130.35|8126.96|8126.96|0
1654500030000|2022-06-06 07:20:30|8126.68|8126.68|8124.13|8124.13|8126.68|8126.68|8124.13|8124.13|0
1654500040000|2022-06-06 07:20:40|8123.56|8123.56|8122.13|8122.13|8124.68|8124.68|8122.13|8122.13|0
1654500050000|2022-06-06 07:20:50|8121|8121|8121|8121|8121|8121|8121|8121|0
1654500060000|2022-06-06 07:21:00|8121.29|8121.29|8120.32|8120.32|8121.29|8121.29|8120.32|8120.32|0
1654500070000|2022-06-06 07:21:10|8120.28|8120.28|8119.8|8119.8|8121.21|8121.21|8119.8|8119.8|0
1654500080000|2022-06-06 07:21:20|8120.93|8120.93|8119.73|8119.73|8121.49|8121.49|8119.73|8119.73|0
1654500090000|2022-06-06 07:21:30|8119.76|8119.76|8119.74|8119.74|8119.76|8119.76|8119.74|8119.74|0
1654500100000|2022-06-06 07:21:40|8120.87|8120.87|8120.9|8120.9|8120.9|8120.9|8120.87|8120.87|0
1654500110000|2022-06-06 07:21:50|8121.47|8121.47|8121.75|8121.75|8122.03|8122.03|8120.9|8120.9|0
1654500120000|2022-06-06 07:22:00|8123.72|8123.72|8125.99|8125.99|8125.99|8125.99|8123.72|8123.72|0
1654500130000|2022-06-06 07:22:10|8126.55|8126.55|8125.43|8125.43|8126.55|8126.55|8125.43|8125.43|0
1654500140000|2022-06-06 07:22:20|8125.49|8125.49|8126.62|8126.62|8126.62|8126.62|8125.49|8125.49|0
1654500150000|2022-06-06 07:22:30|8127.18|8127.18|8127.22|8127.22|8127.22|8127.22|8127.18|8127.18|0
1654500170000|2022-06-06 07:22:50|8128.35|8128.35|8129.48|8129.48|8129.48|8129.48|8128.35|8128.35|0
1654500180000|2022-06-06 07:23:00|8130.33|8130.33|8128.07|8128.07|8130.33|8130.33|8128.07|8128.07|0
1654500190000|2022-06-06 07:23:10|8128.05|8128.05|8125.66|8125.66|8128.07|8128.07|8125.62|8125.62|0
1654500200000|2022-06-06 07:23:20|8126.79|8126.79|8129.56|8129.56|8129.56|8129.56|8126.79|8126.79|0
1654500210000|2022-06-06 07:23:30|8130.12|8130.12|8129.56|8129.56|8130.12|8130.12|8129.56|8129.56|0
1654500220000|2022-06-06 07:23:40|8128.99|8128.99|8127.85|8127.85|8128.99|8128.99|8127.85|8127.85|0
1654500240000|2022-06-06 07:24:00|8126.71|8126.71|8125.43|8125.43|8126.71|8126.71|8123.79|8123.79|0
1654500250000|2022-06-06 07:24:10|8125.14|8125.14|8124.07|8124.07|8125.14|8125.14|8124.02|8124.02|0
1654500260000|2022-06-06 07:24:20|8124.04|8124.04|8124.34|8124.34|8125.19|8125.19|8124.04|8124.04|0
1654500270000|2022-06-06 07:24:30|8124.9|8124.9|8124.9|8124.9|8124.9|8124.9|8124.9|8124.9|0
1654500280000|2022-06-06 07:24:40|8124.62|8124.62|8126.05|8126.05|8126.05|8126.05|8124.62|8124.62|0
1654500290000|2022-06-06 07:24:50|8126.11|8126.11|8126.15|8126.15|8126.18|8126.18|8126.05|8126.05|0
1654500300000|2022-06-06 07:25:00|8127.28|8127.28|8124.08|8124.08|8128.28|8128.28|8124.03|8124.03|0
1654500310000|2022-06-06 07:25:10|8125.21|8125.21|8125.21|8125.21|8125.21|8125.21|8125.21|8125.21|0
1654500330000|2022-06-06 07:25:30|8125.15|8125.15|8124.02|8124.02|8125.15|8125.15|8124.02|8124.02|0
1654500340000|2022-06-06 07:25:40|8123.45|8123.45|8123.45|8123.45|8123.45|8123.45|8122.33|8122.33|0
1654500350000|2022-06-06 07:25:50|8122.6|8122.6|8120.64|8120.64|8122.6|8122.6|8120.64|8120.64|0
1654500360000|2022-06-06 07:26:00|8120.74|8120.74|8119.71|8119.71|8120.84|8120.84|8119.71|8119.71|0
1654500370000|2022-06-06 07:26:10|8119.43|8119.43|8119.71|8119.71|8119.71|8119.71|8119.43|8119.43|0
1654500380000|2022-06-06 07:26:20|8119.79|8119.79|8120.92|8120.92|8120.92|8120.92|8119.79|8119.79|0
1654500390000|2022-06-06 07:26:30|8121.48|8121.48|8122.05|8122.05|8122.61|8122.61|8121.48|8121.48|0
1654500400000|2022-06-06 07:26:40|8121.48|8121.48|8121.48|8121.48|8121.48|8121.48|8121.48|8121.48|0
1654500410000|2022-06-06 07:26:50|8121.78|8121.78|8122.49|8122.49|8122.49|8122.49|8121.76|8121.76|0
1654500420000|2022-06-06 07:27:00|8122.51|8122.51|8122.23|8122.23|8122.51|8122.51|8122.23|8122.23|0
1654500430000|2022-06-06 07:27:10|8121.94|8121.94|8121.94|8121.94|8121.94|8121.94|8121.94|8121.94|0
1654500440000|2022-06-06 07:27:20|8121.91|8121.91|8123.32|8123.32|8123.32|8123.32|8121.91|8121.91|0
1654500450000|2022-06-06 07:27:30|8122.19|8122.19|8121.94|8121.94|8122.19|8122.19|8121.94|8121.94|0
1654500460000|2022-06-06 07:27:40|8121.98|8121.98|8122.4|8122.4|8122.4|8122.4|8121.98|8121.98|0
1654500470000|2022-06-06 07:27:50|8122.68|8122.68|8122.96|8122.96|8122.96|8122.96|8122.68|8122.68|0
1654500480000|2022-06-06 07:28:00|8122.94|8122.94|8121.8|8121.8|8122.94|8122.94|8121.8|8121.8|0
1654500490000|2022-06-06 07:28:10|8122.05|8122.05|8124.02|8124.02|8124.05|8124.05|8122.05|8122.05|0
1654500500000|2022-06-06 07:28:20|8123.99|8123.99|8121.56|8121.56|8124.01|8124.01|8121.56|8121.56|0
1654500510000|2022-06-06 07:28:30|8121.28|8121.28|8119.92|8119.92|8121.28|8121.28|8119.92|8119.92|0
1654500530000|2022-06-06 07:28:50|8120.21|8120.21|8122.93|8122.93|8124.06|8124.06|8120.21|8120.21|0
1654500540000|2022-06-06 07:29:00|8122.65|8122.65|8120.08|8120.08|8122.65|8122.65|8119.97|8119.97|0
1654500550000|2022-06-06 07:29:10|8117.83|8117.83|8120.37|8120.37|8120.37|8120.37|8117.83|8117.83|0
1654500560000|2022-06-06 07:29:20|8121.5|8121.5|8123.31|8123.31|8123.75|8123.75|8121.5|8121.5|0
1654500570000|2022-06-06 07:29:30|8123.33|8123.33|8125.68|8125.68|8125.68|8125.68|8123.33|8123.33|0
1654500580000|2022-06-06 07:29:40|8124.55|8124.55|8124.55|8124.55|8124.55|8124.55|8124.55|8124.55|0
1654500590000|2022-06-06 07:29:50|8124.83|8124.83|8126.25|8126.25|8126.25|8126.25|8124.83|8124.83|0
1654500600000|2022-06-06 07:30:00|8127.38|8127.38|8126.18|8126.18|8127.38|8127.38|8126.11|8126.11|0
1654500610000|2022-06-06 07:30:10|8126.16|8126.16|8126.08|8126.08|8126.16|8126.16|8126.08|8126.08|0
1654500620000|2022-06-06 07:30:20|8127.49|8127.49|8127.78|8127.78|8128.06|8128.06|8126.37|8126.37|0
1654500630000|2022-06-06 07:30:30|8129.47|8129.47|8127.13|8127.13|8129.47|8129.47|8127.13|8127.13|0
1654500640000|2022-06-06 07:30:40|8127.19|8127.19|8128.94|8128.94|8128.94|8128.94|8126.89|8126.89|0
1654500650000|2022-06-06 07:30:50|8128.65|8128.65|8128.31|8128.31|8128.65|8128.65|8128.31|8128.31|0
1654500660000|2022-06-06 07:31:00|8128.03|8128.03|8128.03|8128.03|8128.03|8128.03|8126.9|8126.9|0
1654500670000|2022-06-06 07:31:10|8127.92|8127.92|8128.49|8128.49|8129.9|8129.9|8127.92|8127.92|0
1654500680000|2022-06-06 07:31:20|8128.2|8128.2|8126.51|8126.51|8128.2|8128.2|8126.51|8126.51|0
1654500690000|2022-06-06 07:31:30|8126.47|8126.47|8125|8125|8126.47|8126.47|8123.87|8123.87|0
1654500700000|2022-06-06 07:31:40|8125.07|8125.07|8125|8125|8125.07|8125.07|8125|8125|0
1654500710000|2022-06-06 07:31:50|8124.43|8124.43|8124.43|8124.43|8124.43|8124.43|8124.43|8124.43|0
1654500720000|2022-06-06 07:32:00|8123.3|8123.3|8124.51|8124.51|8125|8125|8123.3|8123.3|0
1654500730000|2022-06-06 07:32:10|8124.23|8124.23|8124.8|8124.8|8124.8|8124.8|8124.23|8124.23|0
1654500740000|2022-06-06 07:32:20|8125.93|8125.93|8124.8|8124.8|8126.21|8126.21|8124.8|8124.8|0
1654500750000|2022-06-06 07:32:30|8124.51|8124.51|8125.64|8125.64|8125.64|8125.64|8124.51|8124.51|0
1654500780000|2022-06-06 07:33:00|8125.61|8125.61|8125.64|8125.64|8125.64|8125.64|8124.48|8124.48|0
1654500790000|2022-06-06 07:33:10|8127.34|8127.34|8128.26|8128.26|8128.54|8128.54|8126.28|8126.28|0
1654500800000|2022-06-06 07:33:20|8127.98|8127.98|8130.52|8130.52|8130.52|8130.52|8127.98|8127.98|0
1654500810000|2022-06-06 07:33:30|8131.65|8131.65|8131.93|8131.93|8131.93|8131.93|8131.65|8131.65|0
1654500820000|2022-06-06 07:33:40|8130.8|8130.8|8133.91|8133.91|8133.91|8133.91|8130.8|8130.8|0
1654500830000|2022-06-06 07:33:50|8133.62|8133.62|8133.94|8133.94|8133.94|8133.94|8133.62|8133.62|0
1654500840000|2022-06-06 07:34:00|8133.66|8133.66|8133.63|8133.63|8133.66|8133.66|8133.6|8133.6|0
1654500850000|2022-06-06 07:34:10|8133.55|8133.55|8133.72|8133.72|8133.83|8133.83|8133.55|8133.55|0
1654500860000|2022-06-06 07:34:20|8133.65|8133.65|8133.65|8133.65|8133.65|8133.65|8133.65|8133.65|0
1654500870000|2022-06-06 07:34:30|8133.62|8133.62|8129.55|8129.55|8133.65|8133.65|8129.55|8129.55|0
1654500880000|2022-06-06 07:34:40|8130.68|8130.68|8131.8|8131.8|8132.95|8132.95|8130.68|8130.68|0
1654500900000|2022-06-06 07:35:00|8132.93|8132.93|8136.04|8136.04|8136.04|8136.04|8132.93|8132.93|0
1654500910000|2022-06-06 07:35:10|8137.17|8137.17|8136.04|8136.04|8137.17|8137.17|8136.04|8136.04|0
1654500920000|2022-06-06 07:35:20|8137.17|8137.17|8140.28|8140.28|8140.28|8140.28|8137.17|8137.17|0
1654500930000|2022-06-06 07:35:30|8140.31|8140.31|8141.68|8141.68|8141.68|8141.68|8139.14|8139.14|0
1654500940000|2022-06-06 07:35:40|8139.42|8139.42|8140.55|8140.55|8140.55|8140.55|8139.42|8139.42|0
1654500950000|2022-06-06 07:35:50|8140.83|8140.83|8141.5|8141.5|8141.53|8141.53|8140.83|8140.83|0
1654500960000|2022-06-06 07:36:00|8142.63|8142.63|8141.48|8141.48|8142.63|8142.63|8141.48|8141.48|0
1654500970000|2022-06-06 07:36:10|8141.76|8141.76|8141.76|8141.76|8141.76|8141.76|8141.76|8141.76|0
1654500980000|2022-06-06 07:36:20|8142.89|8142.89|8144|8144|8144.02|8144.02|8142.89|8142.89|0
1654500990000|2022-06-06 07:36:30|8142.87|8142.87|8144.28|8144.28|8144.28|8144.28|8142.87|8142.87|0
1654501000000|2022-06-06 07:36:40|8143.15|8143.15|8144.34|8144.34|8144.34|8144.34|8143.15|8143.15|0
1654501010000|2022-06-06 07:36:50|8144.4|8144.4|8143.55|8143.55|8144.68|8144.68|8143.27|8143.27|0
1654501020000|2022-06-06 07:37:00|8144.68|8144.68|8142.51|8142.51|8144.68|8144.68|8142.51|8142.51|0
1654501030000|2022-06-06 07:37:10|8142.54|8142.54|8142.53|8142.53|8142.54|8142.54|8142.53|8142.53|0
1654501040000|2022-06-06 07:37:20|8142.24|8142.24|8142.24|8142.24|8142.24|8142.24|8142.24|8142.24|0
1654501050000|2022-06-06 07:37:30|8143.37|8143.37|8144.76|8144.76|8144.79|8144.79|8143.37|8143.37|0
1654501060000|2022-06-06 07:37:40|8145.04|8145.04|8145.12|8145.12|8145.12|8145.12|8145.04|8145.04|0
1654501070000|2022-06-06 07:37:50|8145.06|8145.06|8145.03|8145.03|8145.06|8145.06|8145.03|8145.03|0
1654501080000|2022-06-06 07:38:00|8143.9|8143.9|8143.05|8143.05|8143.9|8143.9|8142.77|8142.77|0
1654501090000|2022-06-06 07:38:10|8143.33|8143.33|8145.31|8145.31|8145.31|8145.31|8143.33|8143.33|0
1654501100000|2022-06-06 07:38:20|8145.59|8145.59|8146.44|8146.44|8146.72|8146.72|8145.59|8145.59|0
1654501110000|2022-06-06 07:38:30|8146.72|8146.72|8149.05|8149.05|8149.05|8149.05|8146.72|8146.72|0
1654501120000|2022-06-06 07:38:40|8147.92|8147.92|8148.06|8148.06|8148.34|8148.34|8147.92|8147.92|0
1654501130000|2022-06-06 07:38:50|8146.93|8146.93|8146.93|8146.93|8146.93|8146.93|8146.93|8146.93|0
1654501140000|2022-06-06 07:39:00|8146.08|8146.08|8146.93|8146.93|8146.93|8146.93|8145.8|8145.8|0
1654501150000|2022-06-06 07:39:10|8146.36|8146.36|8148.44|8148.44|8148.44|8148.44|8146.36|8146.36|0
1654501160000|2022-06-06 07:39:20|8147.31|8147.31|8150.98|8150.98|8151.05|8151.05|8147.31|8147.31|0
1654501170000|2022-06-06 07:39:30|8150.7|8150.7|8150.7|8150.7|8151.83|8151.83|8150.7|8150.7|0
1654501180000|2022-06-06 07:39:40|8150.72|8150.72|8151.33|8151.33|8151.33|8151.33|8150.72|8150.72|0
1654501190000|2022-06-06 07:39:50|8151.29|8151.29|8151.21|8151.21|8151.29|8151.29|8150.08|8150.08|0
1654501200000|2022-06-06 07:40:00|8150.08|8150.08|8152.34|8152.34|8152.34|8152.34|8150.08|8150.08|0
1654501210000|2022-06-06 07:40:10|8152.37|8152.37|8151.24|8151.24|8152.37|8152.37|8151.24|8151.24|0
1654501220000|2022-06-06 07:40:20|8151.52|8151.52|8152.88|8152.88|8152.93|8152.93|8151.52|8151.52|0
1654501230000|2022-06-06 07:40:30|8152.98|8152.98|8152.98|8152.98|8152.98|8152.98|8152.98|8152.98|0
1654501240000|2022-06-06 07:40:40|8153.04|8153.04|8153.04|8153.04|8153.04|8153.04|8153.04|8153.04|0
1654501250000|2022-06-06 07:40:50|8152.89|8152.89|8152.87|8152.87|8152.89|8152.89|8152.87|8152.87|0
1654501260000|2022-06-06 07:41:00|8152.77|8152.77|8152.68|8152.68|8154.09|8154.09|8152.4|8152.4|0
1654501270000|2022-06-06 07:41:10|8152.7|8152.7|8152.42|8152.42|8152.7|8152.7|8152.42|8152.42|0
1654501280000|2022-06-06 07:41:20|8152.14|8152.14|8154.39|8154.39|8154.39|8154.39|8152.14|8152.14|0
1654501290000|2022-06-06 07:41:30|8154.68|8154.68|8154.88|8154.88|8155.02|8155.02|8154.68|8154.68|0
1654501300000|2022-06-06 07:41:40|8154.92|8154.92|8154.96|8154.96|8154.96|8154.96|8154.9|8154.9|0
1654501310000|2022-06-06 07:41:50|8155.24|8155.24|8155.24|8155.24|8155.24|8155.24|8155.24|8155.24|0
1654501320000|2022-06-06 07:42:00|8155.52|8155.52|8155.52|8155.52|8155.52|8155.52|8155.52|8155.52|0
1654501330000|2022-06-06 07:42:10|8156.65|8156.65|8156.67|8156.67|8156.67|8156.67|8156.65|8156.65|0
1654501340000|2022-06-06 07:42:20|8156.63|8156.63|8156.55|8156.55|8156.63|8156.63|8156.5|8156.5|0
1654501360000|2022-06-06 07:42:40|8157.68|8157.68|8157.68|8157.68|8157.68|8157.68|8157.68|8157.68|0
1654501380000|2022-06-06 07:43:00|8157.39|8157.39|8157.39|8157.39|8157.39|8157.39|8157.39|8157.39|0
1654501390000|2022-06-06 07:43:10|8158.52|8158.52|8157.39|8157.39|8158.52|8158.52|8157.39|8157.39|0
1654501400000|2022-06-06 07:43:20|8157.31|8157.31|8157.29|8157.29|8157.33|8157.33|8157.29|8157.29|0
1654501420000|2022-06-06 07:43:40|8159.55|8159.55|8159.55|8159.55|8159.55|8159.55|8159.55|8159.55|0
1654501430000|2022-06-06 07:43:50|8158.42|8158.42|8158.42|8158.42|8158.42|8158.42|8158.42|8158.42|0
1654501440000|2022-06-06 07:44:00|8158.99|8158.99|8158.7|8158.7|8158.99|8158.99|8158.7|8158.7|0
1654501460000|2022-06-06 07:44:20|8159.83|8159.83|8160.13|8160.13|8160.42|8160.42|8159.83|8159.83|0
1654501470000|2022-06-06 07:44:30|8160.15|8160.15|8160.11|8160.11|8160.15|8160.15|8160.11|8160.11|0
1654501490000|2022-06-06 07:44:50|8161.24|8161.24|8161.4|8161.4|8163.5|8163.5|8161.24|8161.24|0
1654501500000|2022-06-06 07:45:00|8162.53|8162.53|8162.53|8162.53|8162.53|8162.53|8162.53|8162.53|0
1654501510000|2022-06-06 07:45:10|8163.09|8163.09|8163.66|8163.66|8163.66|8163.66|8163.09|8163.09|0
1654501520000|2022-06-06 07:45:20|8164.23|8164.23|8165.65|8165.65|8165.65|8165.65|8164.23|8164.23|0
1654501530000|2022-06-06 07:45:30|8165.36|8165.36|8165.93|8165.93|8165.93|8165.93|8165.36|8165.36|0
1654501540000|2022-06-06 07:45:40|8165.65|8165.65|8165.65|8165.65|8165.65|8165.65|8165.65|8165.65|0
1654501550000|2022-06-06 07:45:50|8165.36|8165.36|8164.8|8164.8|8165.36|8165.36|8164.8|8164.8|0
1654501560000|2022-06-06 07:46:00|8162.54|8162.54|8163.38|8163.38|8163.38|8163.38|8161.97|8161.97|0
1654501570000|2022-06-06 07:46:10|8163.1|8163.1|8163.1|8163.1|8163.1|8163.1|8163.1|8163.1|0
1654501580000|2022-06-06 07:46:20|8162.82|8162.82|8162.64|8162.64|8162.92|8162.92|8162.64|8162.64|0
1654501590000|2022-06-06 07:46:30|8162.92|8162.92|8164.05|8164.05|8164.33|8164.33|8162.92|8162.92|0
1654501600000|2022-06-06 07:46:40|8164.62|8164.62|8164.62|8164.62|8164.62|8164.62|8164.62|8164.62|0
1654501610000|2022-06-06 07:46:50|8164.9|8164.9|8164.74|8164.74|8164.9|8164.9|8164.62|8164.62|0
1654501620000|2022-06-06 07:47:00|8164.76|8164.76|8166.74|8166.74|8166.74|8166.74|8164.76|8164.76|0
1654501630000|2022-06-06 07:47:10|8166.45|8166.45|8167.87|8167.87|8169.28|8169.28|8166.45|8166.45|0
1654501640000|2022-06-06 07:47:20|8167.91|8167.91|8169.32|8169.32|8169.32|8169.32|8167.91|8167.91|0
1654501650000|2022-06-06 07:47:30|8170.45|8170.45|8169.32|8169.32|8170.45|8170.45|8169.32|8169.32|0
1654501660000|2022-06-06 07:47:40|8169.6|8169.6|8169.6|8169.6|8169.6|8169.6|8169.6|8169.6|0
1654501670000|2022-06-06 07:47:50|8169.89|8169.89|8169.89|8169.89|8169.89|8169.89|8169.89|8169.89|0
1654501680000|2022-06-06 07:48:00|8169.96|8169.96|8170.24|8170.24|8170.24|8170.24|8169.96|8169.96|0
1654501690000|2022-06-06 07:48:10|8171.37|8171.37|8171.08|8171.08|8171.37|8171.37|8169.96|8169.96|0
1654501710000|2022-06-06 07:48:30|8172.21|8172.21|8170.36|8170.36|8172.21|8172.21|8170.36|8170.36|0
1654501720000|2022-06-06 07:48:40|8169.23|8169.23|8169.37|8169.37|8169.79|8169.79|8168.66|8168.66|0
1654501730000|2022-06-06 07:48:50|8169.33|8169.33|8171.23|8171.23|8171.31|8171.31|8169.05|8169.05|0
1654501740000|2022-06-06 07:49:00|8171.51|8171.51|8171.23|8171.23|8171.8|8171.8|8170.1|8170.1|0
1654501750000|2022-06-06 07:49:10|8171.37|8171.37|8172.57|8172.57|8172.57|8172.57|8169.75|8169.75|0
1654501760000|2022-06-06 07:49:20|8172.61|8172.61|8172.66|8172.66|8172.66|8172.66|8172.59|8172.59|0
1654501770000|2022-06-06 07:49:30|8172.69|8172.69|8174.83|8174.83|8174.83|8174.83|8172.69|8172.69|0
1654501780000|2022-06-06 07:49:40|8175.11|8175.11|8173.88|8173.88|8175.11|8175.11|8173.88|8173.88|0
1654501790000|2022-06-06 07:49:50|8172.75|8172.75|8172.79|8172.79|8172.79|8172.79|8171.62|8171.62|0
1654501800000|2022-06-06 07:50:00|8173.92|8173.92|8173.42|8173.42|8173.98|8173.98|8173.42|8173.42|0
1654501810000|2022-06-06 07:50:10|8173.94|8173.94|8176.86|8176.86|8176.86|8176.86|8173.5|8173.5|0
1654501820000|2022-06-06 07:50:20|8176.9|8176.9|8176.6|8176.6|8176.9|8176.9|8176.6|8176.6|0
1654501840000|2022-06-06 07:50:40|8176.59|8176.59|8176.59|8176.59|8176.59|8176.59|8176.55|8176.55|0
1654501850000|2022-06-06 07:50:50|8176.67|8176.67|8176.67|8176.67|8176.67|8176.67|8176.67|8176.67|0
1654501870000|2022-06-06 07:51:10|8176.96|8176.96|8176.96|8176.96|8176.96|8176.96|8176.96|8176.96|0
1654501880000|2022-06-06 07:51:20|8176.99|8176.99|8176.99|8176.99|8176.99|8176.99|8176.99|8176.99|0
1654501890000|2022-06-06 07:51:30|8177.84|8177.84|8177.92|8177.92|8177.92|8177.92|8177.84|8177.84|0
1654501900000|2022-06-06 07:51:40|8179.05|8179.05|8185.06|8185.06|8186.75|8186.75|8179.05|8179.05|0
1654501910000|2022-06-06 07:51:50|8186.18|8186.18|8186.2|8186.2|8186.2|8186.2|8186.18|8186.18|0
1654501920000|2022-06-06 07:52:00|8185.08|8185.08|8185.93|8185.93|8186.21|8186.21|8185.08|8185.08|0
1654501930000|2022-06-06 07:52:10|8185.86|8185.86|8185.86|8185.86|8185.86|8185.86|8184.73|8184.73|0
1654501940000|2022-06-06 07:52:20|8185.81|8185.81|8182.14|8182.14|8185.81|8185.81|8182.14|8182.14|0
1654501950000|2022-06-06 07:52:30|8181.02|8181.02|8179.32|8179.32|8181.02|8181.02|8179.32|8179.32|0
1654501960000|2022-06-06 07:52:40|8178.19|8178.19|8178.19|8178.19|8178.19|8178.19|8178.19|8178.19|0
1654501970000|2022-06-06 07:52:50|8178.47|8178.47|8179.57|8179.57|8179.6|8179.6|8178.47|8178.47|0
1654501980000|2022-06-06 07:53:00|8179.53|8179.53|8180.02|8180.02|8180.02|8180.02|8179.43|8179.43|0
1654501990000|2022-06-06 07:53:10|8180.05|8180.05|8181.22|8181.22|8182.33|8182.33|8180.05|8180.05|0
1654502000000|2022-06-06 07:53:20|8180.94|8180.94|8179.81|8179.81|8180.94|8180.94|8179.81|8179.81|0
1654502010000|2022-06-06 07:53:30|8178.68|8178.68|8178.68|8178.68|8179.81|8179.81|8178.68|8178.68|0
1654502020000|2022-06-06 07:53:40|8179.81|8179.81|8178.4|8178.4|8179.81|8179.81|8178.4|8178.4|0
1654502030000|2022-06-06 07:53:50|8178.26|8178.26|8179.42|8179.42|8179.42|8179.42|8178.19|8178.19|0
1654502040000|2022-06-06 07:54:00|8179.14|8179.14|8176.87|8176.87|8179.14|8179.14|8176.87|8176.87|0
1654502050000|2022-06-06 07:54:10|8174.62|8174.62|8174.33|8174.33|8175.75|8175.75|8174.33|8174.33|0
1654502060000|2022-06-06 07:54:20|8174.05|8174.05|8175.07|8175.07|8175.18|8175.18|8174.05|8174.05|0
1654502070000|2022-06-06 07:54:30|8176.2|8176.2|8177.33|8177.33|8177.33|8177.33|8176.2|8176.2|0
1654502080000|2022-06-06 07:54:40|8178.46|8178.46|8178.18|8178.18|8178.46|8178.46|8178.18|8178.18|0
1654502090000|2022-06-06 07:54:50|8179.31|8179.31|8177.9|8177.9|8179.31|8179.31|8177.9|8177.9|0
1654502100000|2022-06-06 07:55:00|8176.77|8176.77|8176.53|8176.53|8176.81|8176.81|8176.53|8176.53|0
1654502110000|2022-06-06 07:55:10|8177.66|8177.66|8177.66|8177.66|8178.78|8178.78|8177.66|8177.66|0
1654502120000|2022-06-06 07:55:20|8177.37|8177.37|8177.37|8177.37|8177.66|8177.66|8177.37|8177.37|0
1654502130000|2022-06-06 07:55:30|8177.48|8177.48|8180.3|8180.3|8180.3|8180.3|8177.48|8177.48|0
1654502140000|2022-06-06 07:55:40|8181.43|8181.43|8180.09|8180.09|8181.43|8181.43|8180.09|8180.09|0
1654502150000|2022-06-06 07:55:50|8180.16|8180.16|8180.21|8180.21|8180.21|8180.21|8180.16|8180.16|0
1654502160000|2022-06-06 07:56:00|8180.49|8180.49|8179.37|8179.37|8180.49|8180.49|8179.37|8179.37|0
1654502170000|2022-06-06 07:56:10|8179.4|8179.4|8180.55|8180.55|8180.55|8180.55|8179.4|8179.4|0
1654502180000|2022-06-06 07:56:20|8181.68|8181.68|8184.22|8184.22|8184.22|8184.22|8181.68|8181.68|0
1654502190000|2022-06-06 07:56:30|8185.35|8185.35|8184.22|8184.22|8185.35|8185.35|8184.22|8184.22|0
1654502200000|2022-06-06 07:56:40|8183.09|8183.09|8183.09|8183.09|8183.09|8183.09|8183.09|8183.09|0
1654502210000|2022-06-06 07:56:50|8184.79|8184.79|8183.3|8183.3|8184.79|8184.79|8183.3|8183.3|0
1654502220000|2022-06-06 07:57:00|8184.43|8184.43|8183.28|8183.28|8184.43|8184.43|8183.26|8183.26|0
1654502230000|2022-06-06 07:57:10|8182.16|8182.16|8183.28|8183.28|8183.28|8183.28|8182.16|8182.16|0
1654502240000|2022-06-06 07:57:20|8183|8183|8186.39|8186.39|8186.39|8186.39|8183|8183|0
1654502250000|2022-06-06 07:57:30|8186.45|8186.45|8185.32|8185.32|8186.45|8186.45|8185.32|8185.32|0
1654502260000|2022-06-06 07:57:40|8184.19|8184.19|8182.45|8182.45|8184.19|8184.19|8182.45|8182.45|0
1654502270000|2022-06-06 07:57:50|8184.71|8184.71|8184.71|8184.71|8184.71|8184.71|8184.71|8184.71|0
1654502280000|2022-06-06 07:58:00|8184.43|8184.43|8184.43|8184.43|8184.43|8184.43|8184.43|8184.43|0
1654502290000|2022-06-06 07:58:10|8184.14|8184.14|8182.77|8182.77|8184.14|8184.14|8182.73|8182.73|0
1654502300000|2022-06-06 07:58:20|8182.9|8182.9|8183.16|8183.16|8183.16|8183.16|8182.88|8182.88|0
1654502310000|2022-06-06 07:58:30|8182.88|8182.88|8182.88|8182.88|8182.88|8182.88|8182.88|8182.88|0
1654502320000|2022-06-06 07:58:40|8182.59|8182.59|8183.72|8183.72|8183.72|8183.72|8182.31|8182.31|0
1654502330000|2022-06-06 07:58:50|8184.29|8184.29|8186|8186|8186|8186|8184.29|8184.29|0
1654502340000|2022-06-06 07:59:00|8186.56|8186.56|8185.15|8185.15|8186.56|8186.56|8185.15|8185.15|0
1654502350000|2022-06-06 07:59:10|8184.87|8184.87|8186.28|8186.28|8186.28|8186.28|8184.87|8184.87|0
1654502360000|2022-06-06 07:59:20|8188.54|8188.54|8188.32|8188.32|8188.54|8188.54|8188.24|8188.24|0
1654502370000|2022-06-06 07:59:30|8188.04|8188.04|8188.04|8188.04|8188.04|8188.04|8188.04|8188.04|0
1654502380000|2022-06-06 07:59:40|8188.01|8188.01|8188.01|8188.01|8188.01|8188.01|8188.01|8188.01|0
1654502390000|2022-06-06 07:59:50|8188.29|8188.29|8189.76|8189.76|8190.04|8190.04|8188.29|8188.29|0
1654502400000|2022-06-06 08:00:00|8189.84|8189.84|8193.54|8193.54|8193.54|8193.54|8189.84|8189.84|0
1654502410000|2022-06-06 08:00:10|8193.59|8193.59|8192.48|8192.48|8193.61|8193.61|8192.48|8192.48|0
1654502420000|2022-06-06 08:00:20|8193.61|8193.61|8193.61|8193.61|8193.61|8193.61|8193.61|8193.61|0
1654502430000|2022-06-06 08:00:30|8193.32|8193.32|8193.04|8193.04|8193.32|8193.32|8193.04|8193.04|0
1654502440000|2022-06-06 08:00:40|8193.32|8193.32|8192.56|8192.56|8193.69|8193.69|8192.56|8192.56|0
1654502450000|2022-06-06 08:00:50|8192.27|8192.27|8193.26|8193.26|8194.67|8194.67|8192.27|8192.27|0
1654502460000|2022-06-06 08:01:00|8193.54|8193.54|8193.82|8193.82|8194.95|8194.95|8193.54|8193.54|0
1654502470000|2022-06-06 08:01:10|8193.26|8193.26|8193.26|8193.26|8193.26|8193.26|8193.26|8193.26|0
1654502480000|2022-06-06 08:01:20|8194.39|8194.39|8194.95|8194.95|8194.95|8194.95|8194.39|8194.39|0
1654502490000|2022-06-06 08:01:30|8195.52|8195.52|8196.11|8196.11|8196.65|8196.65|8195.52|8195.52|0
1654502500000|2022-06-06 08:01:40|8197.52|8197.52|8190.47|8190.47|8197.52|8197.52|8190.47|8190.47|0
1654502510000|2022-06-06 08:01:50|8189.9|8189.9|8196.59|8196.59|8196.59|8196.59|8189.9|8189.9|0
1654502520000|2022-06-06 08:02:00|8195.46|8195.46|8198.89|8198.89|8198.89|8198.89|8195.46|8195.46|0
1654502530000|2022-06-06 08:02:10|8198.32|8198.32|8191.27|8191.27|8198.32|8198.32|8191.27|8191.27|0
1654502540000|2022-06-06 08:02:20|8192.4|8192.4|8192.17|8192.17|8192.46|8192.46|8192.17|8192.17|0
1654502550000|2022-06-06 08:02:30|8193.3|8193.3|8193.3|8193.3|8193.3|8193.3|8193.3|8193.3|0
1654502560000|2022-06-06 08:02:40|8193.02|8193.02|8192.75|8192.75|8193.02|8193.02|8192.47|8192.47|0
1654502570000|2022-06-06 08:02:50|8191.62|8191.62|8194.17|8194.17|8194.17|8194.17|8191.62|8191.62|0
1654502580000|2022-06-06 08:03:00|8195.29|8195.29|8195.58|8195.58|8195.58|8195.58|8195.29|8195.29|0
1654502590000|2022-06-06 08:03:10|8194.45|8194.45|8194.73|8194.73|8195.58|8195.58|8194.45|8194.45|0
1654502600000|2022-06-06 08:03:20|8195.86|8195.86|8194.22|8194.22|8195.86|8195.86|8194.17|8194.17|0
1654502610000|2022-06-06 08:03:30|8194.3|8194.3|8192.04|8192.04|8194.3|8194.3|8192.04|8192.04|0
1654502620000|2022-06-06 08:03:40|8191.76|8191.76|8190.63|8190.63|8191.76|8191.76|8190.63|8190.63|0
1654502630000|2022-06-06 08:03:50|8190.66|8190.66|8191.8|8191.8|8192.08|8192.08|8190.66|8190.66|0
1654502640000|2022-06-06 08:04:00|8190.67|8190.67|8193.25|8193.25|8194.68|8194.68|8190.65|8190.65|0
1654502650000|2022-06-06 08:04:10|8193.21|8193.21|8194.3|8194.3|8194.38|8194.38|8193.21|8193.21|0
1654502660000|2022-06-06 08:04:20|8194.36|8194.36|8198.61|8198.61|8198.61|8198.61|8194.36|8194.36|0
1654502670000|2022-06-06 08:04:30|8198.56|8198.56|8197.39|8197.39|8198.56|8198.56|8197.39|8197.39|0
1654502680000|2022-06-06 08:04:40|8197.42|8197.42|8196.3|8196.3|8197.42|8197.42|8196.3|8196.3|0
1654502690000|2022-06-06 08:04:50|8196.01|8196.01|8196.01|8196.01|8196.01|8196.01|8196.01|8196.01|0
1654502700000|2022-06-06 08:05:00|8196.3|8196.3|8198.55|8198.55|8198.55|8198.55|8196.3|8196.3|0
1654502710000|2022-06-06 08:05:10|8198.68|8198.68|8198.71|8198.71|8198.71|8198.71|8198.68|8198.68|0
1654502720000|2022-06-06 08:05:20|8198.75|8198.75|8199.27|8199.27|8199.27|8199.27|8198.14|8198.14|0
1654502730000|2022-06-06 08:05:30|8199.23|8199.23|8200.37|8200.37|8200.37|8200.37|8199.23|8199.23|0
1654502740000|2022-06-06 08:05:40|8200.93|8200.93|8198.67|8198.67|8200.93|8200.93|8198.39|8198.39|0
1654502750000|2022-06-06 08:05:50|8199.8|8199.8|8199.8|8199.8|8199.8|8199.8|8198.67|8198.67|0
1654502760000|2022-06-06 08:06:00|8196.41|8196.41|8197.58|8197.58|8197.58|8197.58|8196.41|8196.41|0
1654502770000|2022-06-06 08:06:10|8197.57|8197.57|8190.58|8190.58|8197.64|8197.64|8190.58|8190.58|0
1654502780000|2022-06-06 08:06:20|8190.55|8190.55|8192.23|8192.23|8192.23|8192.23|8188.84|8188.84|0
1654502790000|2022-06-06 08:06:30|8191.1|8191.1|8191.1|8191.1|8191.1|8191.1|8191.1|8191.1|0
1654502800000|2022-06-06 08:06:40|8189.97|8189.97|8189.97|8189.97|8189.97|8189.97|8189.97|8189.97|0
1654502810000|2022-06-06 08:06:50|8189.87|8189.87|8188.92|8188.92|8189.87|8189.87|8188.16|8188.16|0
1654502820000|2022-06-06 08:07:00|8190.05|8190.05|8191.75|8191.75|8191.75|8191.75|8190.05|8190.05|0
1654502830000|2022-06-06 08:07:10|8191.46|8191.46|8190.37|8190.37|8191.46|8191.46|8190.33|8190.33|0
1654502840000|2022-06-06 08:07:20|8190.39|8190.39|8192.11|8192.11|8192.11|8192.11|8190.39|8190.39|0
1654502850000|2022-06-06 08:07:30|8192.39|8192.39|8192.43|8192.43|8195.23|8195.23|8192.39|8192.39|0
1654502870000|2022-06-06 08:07:50|8193.56|8193.56|8196.68|8196.68|8196.68|8196.68|8193.56|8193.56|0
1654502880000|2022-06-06 08:08:00|8197.81|8197.81|8197.49|8197.49|8198.9|8198.9|8197.49|8197.49|0
1654502890000|2022-06-06 08:08:10|8197.46|8197.46|8197.46|8197.46|8197.46|8197.46|8196.33|8196.33|0
1654502900000|2022-06-06 08:08:20|8198.03|8198.03|8200.51|8200.51|8200.53|8200.53|8197.99|8197.99|0
1654502910000|2022-06-06 08:08:30|8200.79|8200.79|8199.66|8199.66|8200.83|8200.83|8199.37|8199.37|0
1654502920000|2022-06-06 08:08:40|8199.37|8199.37|8195.42|8195.42|8199.37|8199.37|8195.42|8195.42|0
1654502930000|2022-06-06 08:08:50|8192.88|8192.88|8190.62|8190.62|8192.88|8192.88|8190.62|8190.62|0
1654502940000|2022-06-06 08:09:00|8190.34|8190.34|8188.93|8188.93|8190.34|8190.34|8188.93|8188.93|0
1654502950000|2022-06-06 08:09:10|8188.08|8188.08|8188.6|8188.6|8189.21|8189.21|8187.48|8187.48|0
1654502960000|2022-06-06 08:09:20|8188.89|8188.89|8188.84|8188.84|8191.14|8191.14|8188.81|8188.81|0
1654502970000|2022-06-06 08:09:30|8188.86|8188.86|8188.69|8188.69|8188.86|8188.86|8188.69|8188.69|0
1654502980000|2022-06-06 08:09:40|8188.67|8188.67|8194.03|8194.03|8194.03|8194.03|8188.4|8188.4|0
1654502990000|2022-06-06 08:09:50|8195.16|8195.16|8197.81|8197.81|8198.08|8198.08|8194.88|8194.88|0
1654503000000|2022-06-06 08:10:00|8196.68|8196.68|8195.83|8195.83|8196.68|8196.68|8195.83|8195.83|0
1654503010000|2022-06-06 08:10:10|8196.96|8196.96|8196.96|8196.96|8196.96|8196.96|8196.96|8196.96|0
1654503020000|2022-06-06 08:10:20|8196.39|8196.39|8194.13|8194.13|8196.39|8196.39|8194.13|8194.13|0
1654503030000|2022-06-06 08:10:30|8194.07|8194.07|8197.17|8197.17|8197.17|8197.17|8194.07|8194.07|0
1654503040000|2022-06-06 08:10:40|8198.3|8198.3|8198.3|8198.3|8198.3|8198.3|8198.3|8198.3|0
1654503050000|2022-06-06 08:10:50|8196.05|8196.05|8196.05|8196.05|8196.05|8196.05|8196.05|8196.05|0
1654503060000|2022-06-06 08:11:00|8196.06|8196.06|8196.88|8196.88|8196.92|8196.92|8196.06|8196.06|0
1654503070000|2022-06-06 08:11:10|8198.01|8198.01|8198.01|8198.01|8198.01|8198.01|8198.01|8198.01|0
1654503080000|2022-06-06 08:11:20|8199.13|8199.13|8199.47|8199.47|8203.14|8203.14|8198.34|8198.34|0
1654503090000|2022-06-06 08:11:30|8199.5|8199.5|8199.81|8199.81|8199.81|8199.81|8199.5|8199.5|0
1654503100000|2022-06-06 08:11:40|8199.76|8199.76|8197.22|8197.22|8199.76|8199.76|8197.2|8197.2|0
1654503110000|2022-06-06 08:11:50|8197.5|8197.5|8197.5|8197.5|8197.5|8197.5|8197.5|8197.5|0
1654503120000|2022-06-06 08:12:00|8197.22|8197.22|8196.03|8196.03|8197.22|8197.22|8194.9|8194.9|0
1654503140000|2022-06-06 08:12:20|8195.75|8195.75|8196.88|8196.88|8196.88|8196.88|8195.75|8195.75|0
1654503150000|2022-06-06 08:12:30|8197.16|8197.16|8197.44|8197.44|8197.73|8197.73|8197.16|8197.16|0
1654503170000|2022-06-06 08:12:50|8196.88|8196.88|8196.59|8196.59|8196.88|8196.88|8195.75|8195.75|0
1654503180000|2022-06-06 08:13:00|8196.31|8196.31|8196.31|8196.31|8196.31|8196.31|8196.31|8196.31|0
1654503190000|2022-06-06 08:13:10|8195.18|8195.18|8194.9|8194.9|8195.18|8195.18|8194.9|8194.9|0
1654503200000|2022-06-06 08:13:20|8194.96|8194.96|8194.98|8194.98|8194.98|8194.98|8194.96|8194.96|0
1654503210000|2022-06-06 08:13:30|8195|8195|8197.82|8197.82|8197.82|8197.82|8195|8195|0
1654503220000|2022-06-06 08:13:40|8198.11|8198.11|8203.19|8203.19|8203.19|8203.19|8198.11|8198.11|0
1654503230000|2022-06-06 08:13:50|8202.06|8202.06|8202.11|8202.11|8202.11|8202.11|8202.06|8202.06|0
1654503240000|2022-06-06 08:14:00|8201.83|8201.83|8201.9|8201.9|8201.9|8201.9|8200.7|8200.7|0
1654503250000|2022-06-06 08:14:10|8203.03|8203.03|8201.9|8201.9|8203.03|8203.03|8201.9|8201.9|0
1654503260000|2022-06-06 08:14:20|8200.77|8200.77|8199.64|8199.64|8200.77|8200.77|8199.64|8199.64|0
1654503270000|2022-06-06 08:14:30|8199.36|8199.36|8201.9|8201.9|8201.9|8201.9|8199.36|8199.36|0
1654503280000|2022-06-06 08:14:40|8199.64|8199.64|8198.41|8198.41|8199.64|8199.64|8198.41|8198.41|0
1654503290000|2022-06-06 08:14:50|8199.54|8199.54|8198.98|8198.98|8200.11|8200.11|8198.98|8198.98|0
1654503300000|2022-06-06 08:15:00|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|0
1654503310000|2022-06-06 08:15:10|8200.67|8200.67|8200.67|8200.67|8200.69|8200.69|8200.67|8200.67|0
1654503320000|2022-06-06 08:15:20|8201.8|8201.8|8202.93|8202.93|8202.93|8202.93|8201.8|8201.8|0
1654503330000|2022-06-06 08:15:30|8201.8|8201.8|8201.8|8201.8|8201.8|8201.8|8201.8|8201.8|0
1654503350000|2022-06-06 08:15:50|8202.93|8202.93|8202.97|8202.97|8202.99|8202.99|8202.93|8202.93|0
1654503360000|2022-06-06 08:16:00|8203.25|8203.25|8203.25|8203.25|8203.25|8203.25|8203.25|8203.25|0
1654503370000|2022-06-06 08:16:10|8204.38|8204.38|8204.38|8204.38|8204.38|8204.38|8204.38|8204.38|0
1654503380000|2022-06-06 08:16:20|8203.25|8203.25|8206.36|8206.36|8206.36|8206.36|8203.25|8203.25|0
1654503390000|2022-06-06 08:16:30|8206.64|8206.64|8206.36|8206.36|8206.64|8206.64|8206.36|8206.36|0
1654503400000|2022-06-06 08:16:40|8205.79|8205.79|8206.07|8206.07|8206.07|8206.07|8205.79|8205.79|0
1654503410000|2022-06-06 08:16:50|8207.2|8207.2|8206.34|8206.34|8207.49|8207.49|8206.3|8206.3|0
1654503420000|2022-06-06 08:17:00|8205.21|8205.21|8205.28|8205.28|8205.31|8205.31|8205.21|8205.21|0
1654503430000|2022-06-06 08:17:10|8206.41|8206.41|8206.22|8206.22|8206.44|8206.44|8204.46|8204.46|0
1654503440000|2022-06-06 08:17:20|8205.94|8205.94|8205.38|8205.38|8205.94|8205.94|8204.81|8204.81|0
1654503450000|2022-06-06 08:17:30|8205.36|8205.36|8206.1|8206.1|8207.34|8207.34|8205.36|8205.36|0
1654503460000|2022-06-06 08:17:40|8206.06|8206.06|8205.54|8205.54|8206.14|8206.14|8205.53|8205.53|0
1654503470000|2022-06-06 08:17:50|8205.56|8205.56|8206.39|8206.39|8206.39|8206.39|8205.54|8205.54|0
1654503480000|2022-06-06 08:18:00|8207.52|8207.52|8207.8|8207.8|8207.8|8207.8|8206.1|8206.1|0
1654503490000|2022-06-06 08:18:10|8207.78|8207.78|8208.91|8208.91|8208.91|8208.91|8207.78|8207.78|0
1654503500000|2022-06-06 08:18:20|8208.62|8208.62|8209.15|8209.15|8209.15|8209.15|8208.58|8208.58|0
1654503510000|2022-06-06 08:18:30|8208.02|8208.02|8208.02|8208.02|8208.02|8208.02|8208.02|8208.02|0
1654503520000|2022-06-06 08:18:40|8208|8208|8210.3|8210.3|8210.3|8210.3|8208|8208|0
1654503530000|2022-06-06 08:18:50|8210.28|8210.28|8211.71|8211.71|8212.52|8212.52|8209.99|8209.99|0
1654503540000|2022-06-06 08:19:00|8211.65|8211.65|8211.67|8211.67|8211.71|8211.71|8211.65|8211.65|0
1654503550000|2022-06-06 08:19:10|8211.65|8211.65|8211.08|8211.08|8211.71|8211.71|8210.8|8210.8|0
1654503560000|2022-06-06 08:19:20|8212.21|8212.21|8212.49|8212.49|8212.49|8212.49|8212.21|8212.21|0
1654503570000|2022-06-06 08:19:30|8211.36|8211.36|8211.36|8211.36|8211.36|8211.36|8209.93|8209.93|0
1654503580000|2022-06-06 08:19:40|8211.34|8211.34|8215.86|8215.86|8216.14|8216.14|8211.06|8211.06|0
1654503590000|2022-06-06 08:19:50|8215.58|8215.58|8213.6|8213.6|8215.58|8215.58|8213.6|8213.6|0
1654503600000|2022-06-06 08:20:00|8213.31|8213.31|8214.51|8214.51|8215.64|8215.64|8213.03|8213.03|0
1654503610000|2022-06-06 08:20:10|8214.8|8214.8|8209.95|8209.95|8214.8|8214.8|8209.95|8209.95|0
1654503620000|2022-06-06 08:20:20|8209.67|8209.67|8210.56|8210.56|8210.56|8210.56|8209.43|8209.43|0
1654503630000|2022-06-06 08:20:30|8210.49|8210.49|8209.9|8209.9|8210.49|8210.49|8209.89|8209.89|0
1654503640000|2022-06-06 08:20:40|8209.62|8209.62|8208.49|8208.49|8209.64|8209.64|8208.49|8208.49|0
1654503650000|2022-06-06 08:20:50|8208.77|8208.77|8208.49|8208.49|8208.77|8208.77|8208.49|8208.49|0
1654503660000|2022-06-06 08:21:00|8207.36|8207.36|8207.04|8207.04|8207.36|8207.36|8207.04|8207.04|0
1654503670000|2022-06-06 08:21:10|8207.02|8207.02|8205.89|8205.89|8207.02|8207.02|8205.89|8205.89|0
1654503680000|2022-06-06 08:21:20|8207.02|8207.02|8208.15|8208.15|8208.15|8208.15|8206.45|8206.45|0
1654503690000|2022-06-06 08:21:30|8208.71|8208.71|8209.86|8209.86|8210.41|8210.41|8208.71|8208.71|0
1654503710000|2022-06-06 08:21:50|8208.73|8208.73|8208.73|8208.73|8208.73|8208.73|8208.73|8208.73|0
1654503720000|2022-06-06 08:22:00|8206.47|8206.47|8206.19|8206.19|8206.47|8206.47|8206.19|8206.19|0
1654503730000|2022-06-06 08:22:10|8205.06|8205.06|8203.93|8203.93|8205.06|8205.06|8203.93|8203.93|0
1654503740000|2022-06-06 08:22:20|8205.06|8205.06|8202.49|8202.49|8205.06|8205.06|8202.49|8202.49|0
1654503750000|2022-06-06 08:22:30|8202.77|8202.77|8202.77|8202.77|8202.77|8202.77|8202.77|8202.77|0
1654503760000|2022-06-06 08:22:40|8201.64|8201.64|8200.79|8200.79|8201.72|8201.72|8200.79|8200.79|0
1654503770000|2022-06-06 08:22:50|8200.81|8200.81|8200.77|8200.77|8200.81|8200.81|8200.77|8200.77|0
1654503780000|2022-06-06 08:23:00|8201.62|8201.62|8201.62|8201.62|8201.62|8201.62|8201.62|8201.62|0
1654503790000|2022-06-06 08:23:10|8202.75|8202.75|8206.14|8206.14|8206.14|8206.14|8202.75|8202.75|0
1654503800000|2022-06-06 08:23:20|8206.7|8206.7|8206.7|8206.7|8206.7|8206.7|8206.7|8206.7|0
1654503810000|2022-06-06 08:23:30|8205.57|8205.57|8205.57|8205.57|8205.57|8205.57|8204.45|8204.45|0
1654503820000|2022-06-06 08:23:40|8206.7|8206.7|8208.96|8208.96|8208.96|8208.96|8206.7|8206.7|0
1654503830000|2022-06-06 08:23:50|8208.39|8208.39|8208.68|8208.68|8210.09|8210.09|8208.39|8208.39|0
1654503840000|2022-06-06 08:24:00|8208.72|8208.72|8208.98|8208.98|8208.98|8208.98|8208.42|8208.42|0
1654503850000|2022-06-06 08:24:10|8208.96|8208.96|8210.01|8210.01|8210.09|8210.09|8208.96|8208.96|0
1654503860000|2022-06-06 08:24:20|8210.29|8210.29|8211.38|8211.38|8211.42|8211.42|8210.29|8210.29|0
1654503870000|2022-06-06 08:24:30|8211.46|8211.46|8211.42|8211.42|8211.46|8211.46|8211.42|8211.42|0
1654503880000|2022-06-06 08:24:40|8211.46|8211.46|8210.66|8210.66|8213.16|8213.16|8210.62|8210.62|0
1654503890000|2022-06-06 08:24:50|8211.79|8211.79|8211.79|8211.79|8211.79|8211.79|8211.79|8211.79|0
1654503900000|2022-06-06 08:25:00|8212.92|8212.92|8212.37|8212.37|8214.61|8214.61|8212.37|8212.37|0
1654503910000|2022-06-06 08:25:10|8213.5|8213.5|8212.04|8212.04|8213.5|8213.5|8212.04|8212.04|0
1654503930000|2022-06-06 08:25:30|8210.91|8210.91|8210.91|8210.91|8210.91|8210.91|8210.91|8210.91|0
1654503940000|2022-06-06 08:25:40|8210.63|8210.63|8211.48|8211.48|8212.89|8212.89|8210.63|8210.63|0
1654503950000|2022-06-06 08:25:50|8210.35|8210.35|8210.35|8210.35|8210.35|8210.35|8209.22|8209.22|0
1654503960000|2022-06-06 08:26:00|8209.22|8209.22|8208.09|8208.09|8209.22|8209.22|8208.09|8208.09|0
1654503970000|2022-06-06 08:26:10|8207.81|8207.81|8207.81|8207.81|8207.81|8207.81|8207.81|8207.81|0
1654503980000|2022-06-06 08:26:20|8207.52|8207.52|8207.55|8207.55|8207.55|8207.55|8207.52|8207.52|0
1654503990000|2022-06-06 08:26:30|8205.29|8205.29|8203.91|8203.91|8206.42|8206.42|8203.91|8203.91|0
1654504000000|2022-06-06 08:26:40|8203.85|8203.85|8201.57|8201.57|8203.85|8203.85|8201.57|8201.57|0
1654504010000|2022-06-06 08:26:50|8202.7|8202.7|8205.88|8205.88|8205.88|8205.88|8202.7|8202.7|0
1654504020000|2022-06-06 08:27:00|8205.6|8205.6|8206.72|8206.72|8206.72|8206.72|8205.03|8205.03|0
1654504030000|2022-06-06 08:27:10|8206.77|8206.77|8206.77|8206.77|8206.77|8206.77|8206.77|8206.77|0
1654504040000|2022-06-06 08:27:20|8207.33|8207.33|8207.33|8207.33|8207.33|8207.33|8207.33|8207.33|0
1654504050000|2022-06-06 08:27:30|8208.46|8208.46|8208.46|8208.46|8208.46|8208.46|8208.46|8208.46|0
1654504060000|2022-06-06 08:27:40|8208.75|8208.75|8206.49|8206.49|8208.75|8208.75|8206.49|8206.49|0
1654504070000|2022-06-06 08:27:50|8206.2|8206.2|8206.2|8206.2|8206.2|8206.2|8206.2|8206.2|0
1654504080000|2022-06-06 08:28:00|8206.49|8206.49|8206.47|8206.47|8206.49|8206.49|8206.47|8206.47|0
1654504090000|2022-06-06 08:28:10|8208.72|8208.72|8207.88|8207.88|8209.07|8209.07|8207.88|8207.88|0
1654504100000|2022-06-06 08:28:20|8207.84|8207.84|8207.03|8207.03|8208.41|8208.41|8207|8207|0
1654504110000|2022-06-06 08:28:30|8206.75|8206.75|8206.75|8206.75|8206.75|8206.75|8206.75|8206.75|0
1654504120000|2022-06-06 08:28:40|8204.49|8204.49|8205.56|8205.56|8205.62|8205.62|8204.49|8204.49|0
1654504140000|2022-06-06 08:29:00|8203.3|8203.3|8200.47|8200.47|8203.3|8203.3|8200.47|8200.47|0
1654504150000|2022-06-06 08:29:10|8200.18|8200.18|8201.84|8201.84|8201.88|8201.88|8200.18|8200.18|0
1654504160000|2022-06-06 08:29:20|8202.97|8202.97|8204.1|8204.1|8204.1|8204.1|8202.97|8202.97|0
1654504170000|2022-06-06 08:29:30|8204.67|8204.67|8204.11|8204.11|8204.68|8204.68|8204.11|8204.11|0
1654504180000|2022-06-06 08:29:40|8205.24|8205.24|8200.44|8200.44|8205.24|8205.24|8200.44|8200.44|0
1654504190000|2022-06-06 08:29:50|8200.43|8200.43|8200.43|8200.43|8200.43|8200.43|8200.43|8200.43|0
1654504200000|2022-06-06 08:30:00|8200.44|8200.44|8202.15|8202.15|8202.69|8202.69|8200.43|8200.43|0
1654504210000|2022-06-06 08:30:10|8202.11|8202.11|8204.57|8204.57|8204.57|8204.57|8201.98|8201.98|0
1654504220000|2022-06-06 08:30:20|8205.7|8205.7|8205.68|8205.68|8205.7|8205.7|8205.68|8205.68|0
1654504230000|2022-06-06 08:30:30|8205.96|8205.96|8206.24|8206.24|8207.37|8207.37|8205.96|8205.96|0
1654504240000|2022-06-06 08:30:40|8205.11|8205.11|8206.27|8206.27|8206.27|8206.27|8205.11|8205.11|0
1654504250000|2022-06-06 08:30:50|8205.7|8205.7|8207.12|8207.12|8207.12|8207.12|8205.7|8205.7|0
1654504260000|2022-06-06 08:31:00|8208.24|8208.24|8206.83|8206.83|8208.24|8208.24|8206.83|8206.83|0
1654504270000|2022-06-06 08:31:10|8207.12|8207.12|8207.12|8207.12|8207.12|8207.12|8205.99|8205.99|0
1654504280000|2022-06-06 08:31:20|8206.83|8206.83|8205.44|8205.44|8206.83|8206.83|8205.42|8205.42|0
1654504290000|2022-06-06 08:31:30|8204.88|8204.88|8204.88|8204.88|8204.88|8204.88|8204.88|8204.88|0
1654504300000|2022-06-06 08:31:40|8205.16|8205.16|8205.16|8205.16|8205.16|8205.16|8205.16|8205.16|0
1654504320000|2022-06-06 08:32:00|8204.88|8204.88|8202.58|8202.58|8204.88|8204.88|8202.58|8202.58|0
1654504330000|2022-06-06 08:32:10|8202.3|8202.3|8201.62|8201.62|8202.3|8202.3|8201.62|8201.62|0
1654504360000|2022-06-06 08:32:40|8201.9|8201.9|8203.03|8203.03|8205.29|8205.29|8201.9|8201.9|0
1654504370000|2022-06-06 08:32:50|8203.14|8203.14|8204.55|8204.55|8204.55|8204.55|8203.14|8203.14|0
1654504380000|2022-06-06 08:33:00|8204.26|8204.26|8205.68|8205.68|8205.68|8205.68|8204.26|8204.26|0
1654504390000|2022-06-06 08:33:10|8205.69|8205.69|8205.65|8205.65|8205.69|8205.69|8205.64|8205.64|0
1654504400000|2022-06-06 08:33:20|8205.37|8205.37|8207.13|8207.13|8207.13|8207.13|8205.37|8205.37|0
1654504410000|2022-06-06 08:33:30|8206|8206|8205.97|8205.97|8206|8206|8205.97|8205.97|0
1654504420000|2022-06-06 08:33:40|8205.93|8205.93|8205.12|8205.12|8205.96|8205.96|8204.83|8204.83|0
1654504430000|2022-06-06 08:33:50|8205.4|8205.4|8204.83|8204.83|8205.4|8205.4|8204.83|8204.83|0
1654504440000|2022-06-06 08:34:00|8205.12|8205.12|8204.83|8204.83|8205.12|8205.12|8204.83|8204.83|0
1654504450000|2022-06-06 08:34:10|8204.85|8204.85|8203.7|8203.7|8204.85|8204.85|8203.7|8203.7|0
1654504460000|2022-06-06 08:34:20|8203.81|8203.81|8204.09|8204.09|8204.09|8204.09|8203.81|8203.81|0
1654504470000|2022-06-06 08:34:30|8205.22|8205.22|8205.5|8205.5|8205.5|8205.5|8205.22|8205.22|0
1654504480000|2022-06-06 08:34:40|8205.54|8205.54|8205.54|8205.54|8205.54|8205.54|8204.41|8204.41|0
1654504490000|2022-06-06 08:34:50|8206.67|8206.67|8206.63|8206.63|8206.67|8206.67|8206.63|8206.63|0
1654504500000|2022-06-06 08:35:00|8206.61|8206.61|8205.48|8205.48|8206.61|8206.61|8205.48|8205.48|0
1654504510000|2022-06-06 08:35:10|8206.05|8206.05|8206.33|8206.33|8206.33|8206.33|8204.92|8204.92|0
1654504520000|2022-06-06 08:35:20|8207.46|8207.46|8207.18|8207.18|8207.46|8207.46|8207.18|8207.18|0
1654504530000|2022-06-06 08:35:30|8206.05|8206.05|8206.05|8206.05|8206.05|8206.05|8206.05|8206.05|0
1654504540000|2022-06-06 08:35:40|8205.77|8205.77|8204.36|8204.36|8205.77|8205.77|8204.36|8204.36|0
1654504550000|2022-06-06 08:35:50|8204.38|8204.38|8205.51|8205.51|8205.51|8205.51|8204.38|8204.38|0
1654504560000|2022-06-06 08:36:00|8206.92|8206.92|8207.21|8207.21|8207.21|8207.21|8206.92|8206.92|0
1654504570000|2022-06-06 08:36:10|8208.34|8208.34|8208.34|8208.34|8208.34|8208.34|8208.34|8208.34|0
1654504580000|2022-06-06 08:36:20|8208.36|8208.36|8210.37|8210.37|8210.37|8210.37|8208.36|8208.36|0
1654504590000|2022-06-06 08:36:30|8211.5|8211.5|8211.5|8211.5|8211.5|8211.5|8211.5|8211.5|0
1654504600000|2022-06-06 08:36:40|8210.37|8210.37|8209.26|8209.26|8210.37|8210.37|8209.24|8209.24|0
1654504610000|2022-06-06 08:36:50|8209.24|8209.24|8206.45|8206.45|8209.3|8209.3|8205.32|8205.32|0
1654504620000|2022-06-06 08:37:00|8205.32|8205.32|8205.32|8205.32|8205.32|8205.32|8205.32|8205.32|0
1654504630000|2022-06-06 08:37:10|8205.04|8205.04|8205.03|8205.03|8205.04|8205.04|8205.03|8205.03|0
1654504650000|2022-06-06 08:37:30|8205.31|8205.31|8202.77|8202.77|8206.44|8206.44|8202.77|8202.77|0
1654504660000|2022-06-06 08:37:40|8201.36|8201.36|8199.38|8199.38|8201.36|8201.36|8199.38|8199.38|0
1654504670000|2022-06-06 08:37:50|8198.25|8198.25|8197.12|8197.12|8198.25|8198.25|8197.12|8197.12|0
1654504680000|2022-06-06 08:38:00|8195.99|8195.99|8197.16|8197.16|8197.16|8197.16|8194.86|8194.86|0
1654504690000|2022-06-06 08:38:10|8197.19|8197.19|8194.97|8194.97|8197.19|8197.19|8194.93|8194.93|0
1654504700000|2022-06-06 08:38:20|8194.93|8194.93|8195.05|8195.05|8195.05|8195.05|8194.89|8194.89|0
1654504710000|2022-06-06 08:38:30|8195.01|8195.01|8194.82|8194.82|8195.11|8195.11|8193.98|8193.98|0
1654504720000|2022-06-06 08:38:40|8193.69|8193.69|8192.85|8192.85|8193.69|8193.69|8191.43|8191.43|0
1654504730000|2022-06-06 08:38:50|8192.83|8192.83|8188.78|8188.78|8192.83|8192.83|8187.42|8187.42|0
1654504740000|2022-06-06 08:39:00|8187.65|8187.65|8187.28|8187.28|8187.65|8187.65|8186.24|8186.24|0
1654504750000|2022-06-06 08:39:10|8188.41|8188.41|8188.39|8188.39|8189.52|8189.52|8188.39|8188.39|0
1654504770000|2022-06-06 08:39:30|8188.67|8188.67|8188.68|8188.68|8188.68|8188.68|8188.67|8188.67|0
1654504780000|2022-06-06 08:39:40|8188.4|8188.4|8187.27|8187.27|8188.4|8188.4|8187.27|8187.27|0
1654504790000|2022-06-06 08:39:50|8186.14|8186.14|8187.52|8187.52|8187.56|8187.56|8186.14|8186.14|0
1654504800000|2022-06-06 08:40:00|8187.53|8187.53|8194.31|8194.31|8194.31|8194.31|8187.53|8187.53|0
1654504810000|2022-06-06 08:40:10|8194.33|8194.33|8193.26|8193.26|8194.41|8194.41|8193.26|8193.26|0
1654504820000|2022-06-06 08:40:20|8193.22|8193.22|8193.22|8193.22|8193.22|8193.22|8193.22|8193.22|0
1654504840000|2022-06-06 08:40:40|8194.35|8194.35|8194.39|8194.39|8194.39|8194.39|8194.35|8194.35|0
1654504850000|2022-06-06 08:40:50|8194.68|8194.68|8195.8|8195.8|8195.8|8195.8|8194.68|8194.68|0
1654504860000|2022-06-06 08:41:00|8196.93|8196.93|8197.18|8197.18|8198.06|8198.06|8196.93|8196.93|0
1654504870000|2022-06-06 08:41:10|8197.47|8197.47|8197.49|8197.49|8197.49|8197.49|8197.47|8197.47|0
1654504880000|2022-06-06 08:41:20|8198.62|8198.62|8198.06|8198.06|8199.19|8199.19|8198.06|8198.06|0
1654504890000|2022-06-06 08:41:30|8197.78|8197.78|8197.78|8197.78|8197.78|8197.78|8197.78|8197.78|0
1654504900000|2022-06-06 08:41:40|8196.65|8196.65|8196.35|8196.35|8196.65|8196.65|8196.35|8196.35|0
1654504910000|2022-06-06 08:41:50|8195.22|8195.22|8195.22|8195.22|8195.22|8195.22|8195.22|8195.22|0
1654504920000|2022-06-06 08:42:00|8194.65|8194.65|8194.65|8194.65|8194.65|8194.65|8194.65|8194.65|0
1654504930000|2022-06-06 08:42:10|8194.37|8194.37|8195.5|8195.5|8195.5|8195.5|8194.37|8194.37|0
1654504940000|2022-06-06 08:42:20|8196.35|8196.35|8196.35|8196.35|8196.35|8196.35|8196.35|8196.35|0
1654504950000|2022-06-06 08:42:30|8196.07|8196.07|8196.07|8196.07|8196.07|8196.07|8196.07|8196.07|0
1654504960000|2022-06-06 08:42:40|8194.65|8194.65|8193.8|8193.8|8194.65|8194.65|8193.8|8193.8|0
1654504970000|2022-06-06 08:42:50|8192.68|8192.68|8191.53|8191.53|8192.68|8192.68|8191.53|8191.53|0
1654504980000|2022-06-06 08:43:00|8191.48|8191.48|8191.48|8191.48|8191.48|8191.48|8191.48|8191.48|0
1654504990000|2022-06-06 08:43:10|8192.61|8192.61|8192.53|8192.53|8192.61|8192.61|8192.45|8192.45|0
1654505000000|2022-06-06 08:43:20|8192.51|8192.51|8192.51|8192.51|8192.51|8192.51|8192.51|8192.51|0
1654505010000|2022-06-06 08:43:30|8192.23|8192.23|8192.23|8192.23|8192.23|8192.23|8192.23|8192.23|0
1654505020000|2022-06-06 08:43:40|8193.36|8193.36|8193.36|8193.36|8193.36|8193.36|8193.36|8193.36|0
1654505030000|2022-06-06 08:43:50|8192.23|8192.23|8191.63|8191.63|8192.23|8192.23|8190.82|8190.82|0
1654505040000|2022-06-06 08:44:00|8192.76|8192.76|8192.83|8192.83|8192.83|8192.83|8192.76|8192.76|0
1654505050000|2022-06-06 08:44:10|8192.55|8192.55|8192.55|8192.55|8192.55|8192.55|8192.55|8192.55|0
1654505060000|2022-06-06 08:44:20|8192.57|8192.57|8192.57|8192.57|8192.57|8192.57|8192.57|8192.57|0
1654505070000|2022-06-06 08:44:30|8192.55|8192.55|8189.69|8189.69|8192.55|8192.55|8189.69|8189.69|0
1654505080000|2022-06-06 08:44:40|8189.4|8189.4|8189.12|8189.12|8189.4|8189.4|8189.12|8189.12|0
1654505090000|2022-06-06 08:44:50|8188.84|8188.84|8186.54|8186.54|8188.84|8188.84|8186.54|8186.54|0
1654505100000|2022-06-06 08:45:00|8187.67|8187.67|8187.67|8187.67|8187.67|8187.67|8187.67|8187.67|0
1654505110000|2022-06-06 08:45:10|8188.8|8188.8|8187.99|8187.99|8188.92|8188.92|8187.69|8187.69|0
1654505120000|2022-06-06 08:45:20|8188|8188|8186.31|8186.31|8188|8188|8186.31|8186.31|0
1654505130000|2022-06-06 08:45:30|8186.59|8186.59|8183.48|8183.48|8186.59|8186.59|8183.48|8183.48|0
1654505140000|2022-06-06 08:45:40|8184.61|8184.61|8184.82|8184.82|8184.82|8184.82|8184.54|8184.54|0
1654505150000|2022-06-06 08:45:50|8183.97|8183.97|8183.97|8183.97|8183.97|8183.97|8183.97|8183.97|0
1654505160000|2022-06-06 08:46:00|8183.69|8183.69|8182.51|8182.51|8183.69|8183.69|8182.49|8182.49|0
1654505170000|2022-06-06 08:46:10|8182.41|8182.41|8180.87|8180.87|8182.41|8182.41|8180.87|8180.87|0
1654505180000|2022-06-06 08:46:20|8180.91|8180.91|8179.82|8179.82|8180.91|8180.91|8179.78|8179.78|0
1654505190000|2022-06-06 08:46:30|8178.69|8178.69|8178.33|8178.33|8178.69|8178.69|8178.05|8178.05|0
1654505200000|2022-06-06 08:46:40|8177.77|8177.77|8179.46|8179.46|8180.59|8180.59|8177.77|8177.77|0
1654505210000|2022-06-06 08:46:50|8179.44|8179.44|8178.6|8178.6|8179.73|8179.73|8178.31|8178.31|0
1654505220000|2022-06-06 08:47:00|8178.56|8178.56|8177.14|8177.14|8178.56|8178.56|8175.73|8175.73|0
1654505230000|2022-06-06 08:47:10|8177.17|8177.17|8176.6|8176.6|8177.17|8177.17|8176.6|8176.6|0
1654505240000|2022-06-06 08:47:20|8174.35|8174.35|8178.65|8178.65|8178.65|8178.65|8174.35|8174.35|0
1654505250000|2022-06-06 08:47:30|8178.56|8178.56|8178.56|8178.56|8178.56|8178.56|8178.26|8178.26|0
1654505260000|2022-06-06 08:47:40|8179.68|8179.68|8181.39|8181.39|8181.39|8181.39|8179.68|8179.68|0
1654505270000|2022-06-06 08:47:50|8180.27|8180.27|8181.96|8181.96|8181.96|8181.96|8180.27|8180.27|0
1654505280000|2022-06-06 08:48:00|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|0
1654505290000|2022-06-06 08:48:10|8181.68|8181.68|8182.21|8182.21|8182.24|8182.24|8181.68|8181.68|0
1654505300000|2022-06-06 08:48:20|8181.64|8181.64|8181.64|8181.64|8181.92|8181.92|8181.64|8181.64|0
1654505330000|2022-06-06 08:48:50|8181.36|8181.36|8181.04|8181.04|8181.36|8181.36|8181.04|8181.04|0
1654505340000|2022-06-06 08:49:00|8179.91|8179.91|8182.14|8182.14|8182.14|8182.14|8179.91|8179.91|0
1654505350000|2022-06-06 08:49:10|8181.01|8181.01|8181.01|8181.01|8181.01|8181.01|8181.01|8181.01|0
1654505360000|2022-06-06 08:49:20|8180.99|8180.99|8180.71|8180.71|8180.99|8180.99|8179.58|8179.58|0
1654505370000|2022-06-06 08:49:30|8179.58|8179.58|8180.71|8180.71|8180.71|8180.71|8179.58|8179.58|0
1654505380000|2022-06-06 08:49:40|8181.28|8181.28|8181.28|8181.28|8181.28|8181.28|8181.28|8181.28|0
1654505390000|2022-06-06 08:49:50|8182.41|8182.41|8182.41|8182.41|8182.41|8182.41|8182.41|8182.41|0
1654505400000|2022-06-06 08:50:00|8182.97|8182.97|8184.1|8184.1|8184.1|8184.1|8182.97|8182.97|0
1654505410000|2022-06-06 08:50:10|8184.04|8184.04|8184.25|8184.25|8185.36|8185.36|8184.04|8184.04|0
1654505420000|2022-06-06 08:50:20|8184.21|8184.21|8182.85|8182.85|8184.21|8184.21|8182.49|8182.49|0
1654505430000|2022-06-06 08:50:30|8181.72|8181.72|8181.74|8181.74|8181.74|8181.74|8181.17|8181.17|0
1654505450000|2022-06-06 08:50:50|8180.61|8180.61|8181.74|8181.74|8181.74|8181.74|8180.61|8180.61|0
1654505460000|2022-06-06 08:51:00|8181.71|8181.71|8180.01|8180.01|8181.71|8181.71|8180.01|8180.01|0
1654505470000|2022-06-06 08:51:10|8180.58|8180.58|8178.6|8178.6|8180.58|8180.58|8178.6|8178.6|0
1654505490000|2022-06-06 08:51:30|8177.47|8177.47|8176.12|8176.12|8177.47|8177.47|8176.06|8176.06|0
1654505500000|2022-06-06 08:51:40|8175.84|8175.84|8175.84|8175.84|8175.84|8175.84|8175.84|8175.84|0
1654505510000|2022-06-06 08:51:50|8175.56|8175.56|8177.81|8177.81|8177.81|8177.81|8175.56|8175.56|0
1654505520000|2022-06-06 08:52:00|8178.38|8178.38|8178.38|8178.38|8178.38|8178.38|8178.1|8178.1|0
1654505530000|2022-06-06 08:52:10|8178.3|8178.3|8178.3|8178.3|8178.3|8178.3|8178.3|8178.3|0
1654505560000|2022-06-06 08:52:40|8178.01|8178.01|8176.88|8176.88|8178.01|8178.01|8174.34|8174.34|0
1654505570000|2022-06-06 08:52:50|8176.86|8176.86|8176.86|8176.86|8176.86|8176.86|8175.73|8175.73|0
1654505580000|2022-06-06 08:53:00|8177.99|8177.99|8179.96|8179.96|8179.96|8179.96|8177.99|8177.99|0
1654505590000|2022-06-06 08:53:10|8179.98|8179.98|8178.81|8178.81|8181.07|8181.07|8178.81|8178.81|0
1654505610000|2022-06-06 08:53:30|8178.86|8178.86|8178.83|8178.83|8178.89|8178.89|8178.83|8178.83|0
1654505630000|2022-06-06 08:53:50|8179.11|8179.11|8179.11|8179.11|8179.11|8179.11|8179.11|8179.11|0
1654505650000|2022-06-06 08:54:10|8177.98|8177.98|8175.73|8175.73|8177.98|8177.98|8175.73|8175.73|0
1654505660000|2022-06-06 08:54:20|8175.44|8175.44|8176.6|8176.6|8176.6|8176.6|8174.31|8174.31|0
1654505670000|2022-06-06 08:54:30|8176.61|8176.61|8176.25|8176.25|8176.61|8176.61|8176.25|8176.25|0
1654505710000|2022-06-06 08:55:10|8175.97|8175.97|8175.97|8175.97|8175.97|8175.97|8175.97|8175.97|0
1654505720000|2022-06-06 08:55:20|8175.68|8175.68|8175.4|8175.4|8175.68|8175.68|8175.4|8175.4|0
1654505740000|2022-06-06 08:55:40|8175.12|8175.12|8172.01|8172.01|8175.12|8175.12|8171.44|8171.44|0
1654505750000|2022-06-06 08:55:50|8172.29|8172.29|8171.16|8171.16|8172.29|8172.29|8171.16|8171.16|0
1654505760000|2022-06-06 08:56:00|8171.13|8171.13|8171.07|8171.07|8171.13|8171.13|8171.07|8171.07|0
1654505770000|2022-06-06 08:56:10|8171.35|8171.35|8173.88|8173.88|8174.16|8174.16|8171.34|8171.34|0
1654505780000|2022-06-06 08:56:20|8175.01|8175.01|8175.01|8175.01|8176.14|8176.14|8175.01|8175.01|0
1654505790000|2022-06-06 08:56:30|8176.14|8176.14|8175.01|8175.01|8176.14|8176.14|8175.01|8175.01|0
1654505800000|2022-06-06 08:56:40|8174.99|8174.99|8174.97|8174.97|8174.99|8174.99|8174.97|8174.97|0
1654505810000|2022-06-06 08:56:50|8174.4|8174.4|8174.12|8174.12|8174.4|8174.4|8174.12|8174.12|0
1654505820000|2022-06-06 08:57:00|8176.37|8176.37|8176.37|8176.37|8176.37|8176.37|8176.37|8176.37|0
1654505840000|2022-06-06 08:57:20|8176.09|8176.09|8173.83|8173.83|8176.09|8176.09|8173.83|8173.83|0
1654505850000|2022-06-06 08:57:30|8173.55|8173.55|8175.81|8175.81|8175.81|8175.81|8173.55|8173.55|0
1654505860000|2022-06-06 08:57:40|8175.77|8175.77|8176.62|8176.62|8176.62|8176.62|8175.77|8175.77|0
1654505870000|2022-06-06 08:57:50|8176.9|8176.9|8176.94|8176.94|8176.94|8176.94|8176.9|8176.9|0
1654505890000|2022-06-06 08:58:10|8176.98|8176.98|8178.08|8178.08|8178.08|8178.08|8176.96|8176.96|0
1654505900000|2022-06-06 08:58:20|8178.37|8178.37|8179.06|8179.06|8179.06|8179.06|8178.37|8178.37|0
1654505910000|2022-06-06 08:58:30|8179.35|8179.35|8179.35|8179.35|8179.35|8179.35|8179.35|8179.35|0
1654505920000|2022-06-06 08:58:40|8179.06|8179.06|8181.32|8181.32|8181.32|8181.32|8179.06|8179.06|0
1654505930000|2022-06-06 08:58:50|8181.26|8181.26|8181.3|8181.3|8181.3|8181.3|8181.26|8181.26|0
1654505940000|2022-06-06 08:59:00|8179.04|8179.04|8179.04|8179.04|8179.04|8179.04|8179.04|8179.04|0
1654505950000|2022-06-06 08:59:10|8177.91|8177.91|8178.72|8178.72|8178.72|8178.72|8177.59|8177.59|0
1654505970000|2022-06-06 08:59:30|8179.29|8179.29|8179.29|8179.29|8179.29|8179.29|8179.29|8179.29|0
1654505980000|2022-06-06 08:59:40|8179.27|8179.27|8179.29|8179.29|8179.31|8179.31|8179.27|8179.27|0
1654505990000|2022-06-06 08:59:50|8179.58|8179.58|8182.1|8182.1|8182.68|8182.68|8179.58|8179.58|0
1654506000000|2022-06-06 09:00:00|8182.07|8182.07|8182.01|8182.01|8182.07|8182.07|8182.01|8182.01|0
1654506020000|2022-06-06 09:00:20|8182.03|8182.03|8182.03|8182.03|8182.03|8182.03|8182.03|8182.03|0
1654506030000|2022-06-06 09:00:30|8180.9|8180.9|8179.76|8179.76|8180.9|8180.9|8179.48|8179.48|0
1654506040000|2022-06-06 09:00:40|8179.73|8179.73|8179.52|8179.52|8179.73|8179.73|8179.52|8179.52|0
1654506050000|2022-06-06 09:00:50|8176.13|8176.13|8178.39|8178.39|8178.39|8178.39|8176.13|8176.13|0
1654506060000|2022-06-06 09:01:00|8177.26|8177.26|8176.03|8176.03|8177.26|8177.26|8176.03|8176.03|0
1654506070000|2022-06-06 09:01:10|8176|8176|8177.12|8177.12|8177.12|8177.12|8176|8176|0
1654506080000|2022-06-06 09:01:20|8176|8176|8174.5|8174.5|8176|8176|8174.5|8174.5|0
1654506090000|2022-06-06 09:01:30|8174.48|8174.48|8171.65|8171.65|8174.48|8174.48|8171.65|8171.65|0
1654506100000|2022-06-06 09:01:40|8171.94|8171.94|8172.22|8172.22|8172.22|8172.22|8171.94|8171.94|0
1654506110000|2022-06-06 09:01:50|8171.94|8171.94|8172.78|8172.78|8172.78|8172.78|8171.65|8171.65|0
1654506120000|2022-06-06 09:02:00|8171.65|8171.65|8173.91|8173.91|8173.91|8173.91|8171.65|8171.65|0
1654506130000|2022-06-06 09:02:10|8173.89|8173.89|8173.93|8173.93|8173.93|8173.93|8173.89|8173.89|0
1654506140000|2022-06-06 09:02:20|8173.65|8173.65|8173.65|8173.65|8173.65|8173.65|8173.65|8173.65|0
1654506150000|2022-06-06 09:02:30|8174.21|8174.21|8174.5|8174.5|8174.5|8174.5|8174.21|8174.21|0
1654506170000|2022-06-06 09:02:50|8175.62|8175.62|8175.62|8175.62|8175.62|8175.62|8175.62|8175.62|0
1654506180000|2022-06-06 09:03:00|8175.34|8175.34|8176.47|8176.47|8176.75|8176.75|8175.34|8175.34|0
1654506190000|2022-06-06 09:03:10|8176.19|8176.19|8176.26|8176.26|8176.26|8176.26|8176.19|8176.19|0
1654506200000|2022-06-06 09:03:20|8175.13|8175.13|8174|8174|8175.13|8175.13|8174|8174|0
1654506210000|2022-06-06 09:03:30|8172.87|8172.87|8172.87|8172.87|8172.87|8172.87|8172.87|8172.87|0
1654506220000|2022-06-06 09:03:40|8172.3|8172.3|8172.3|8172.3|8172.3|8172.3|8172.3|8172.3|0
1654506230000|2022-06-06 09:03:50|8172.02|8172.02|8173.43|8173.43|8173.43|8173.43|8172.02|8172.02|0
1654506250000|2022-06-06 09:04:10|8173.28|8173.28|8172.43|8172.43|8173.28|8173.28|8172.43|8172.43|0
1654506260000|2022-06-06 09:04:20|8172.71|8172.71|8172.71|8172.71|8172.71|8172.71|8172.71|8172.71|0
1654506270000|2022-06-06 09:04:30|8172.68|8172.68|8175.23|8175.23|8175.23|8175.23|8172.68|8172.68|0
1654506290000|2022-06-06 09:04:50|8175.27|8175.27|8175.27|8175.27|8175.27|8175.27|8175.27|8175.27|0
1654506300000|2022-06-06 09:05:00|8175.56|8175.56|8176.97|8176.97|8176.97|8176.97|8175.56|8175.56|0
1654506310000|2022-06-06 09:05:10|8176.99|8176.99|8176.99|8176.99|8177.01|8177.01|8176.99|8176.99|0
1654506320000|2022-06-06 09:05:20|8177.27|8177.27|8177.31|8177.31|8177.31|8177.31|8177.27|8177.27|0
1654506330000|2022-06-06 09:05:30|8177.29|8177.29|8177.29|8177.29|8177.29|8177.29|8177.29|8177.29|0
1654506350000|2022-06-06 09:05:50|8177.32|8177.32|8178.16|8178.16|8178.45|8178.45|8177.32|8177.32|0
1654506380000|2022-06-06 09:06:20|8178.73|8178.73|8178.73|8178.73|8178.73|8178.73|8178.73|8178.73|0
1654506390000|2022-06-06 09:06:30|8177.6|8177.6|8176.47|8176.47|8177.6|8177.6|8176.47|8176.47|0
1654506410000|2022-06-06 09:06:50|8176.76|8176.76|8176.19|8176.19|8176.76|8176.76|8176.19|8176.19|0
1654506420000|2022-06-06 09:07:00|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|0
1654506430000|2022-06-06 09:07:10|8177.6|8177.6|8178.97|8178.97|8178.97|8178.97|8177.56|8177.56|0
1654506440000|2022-06-06 09:07:20|8180.1|8180.1|8180.1|8180.1|8180.1|8180.1|8180.1|8180.1|0
1654506450000|2022-06-06 09:07:30|8180.67|8180.67|8182.66|8182.66|8182.66|8182.66|8180.67|8180.67|0
1654506460000|2022-06-06 09:07:40|8183.79|8183.79|8184.85|8184.85|8184.85|8184.85|8183.72|8183.72|0
1654506490000|2022-06-06 09:08:10|8184.88|8184.88|8187.36|8187.36|8187.38|8187.38|8184.88|8184.88|0
1654506500000|2022-06-06 09:08:20|8187.38|8187.38|8186.23|8186.23|8187.65|8187.65|8186.23|8186.23|0
1654506510000|2022-06-06 09:08:30|8186.52|8186.52|8188.78|8188.78|8188.78|8188.78|8186.52|8186.52|0
1654506520000|2022-06-06 09:08:40|8188.79|8188.79|8188.79|8188.79|8188.79|8188.79|8188.79|8188.79|0
1654506540000|2022-06-06 09:09:00|8189.92|8189.92|8189.64|8189.64|8189.92|8189.92|8189.64|8189.64|0
1654506550000|2022-06-06 09:09:10|8189.65|8189.65|8189.64|8189.64|8189.65|8189.65|8189.63|8189.63|0
1654506560000|2022-06-06 09:09:20|8190.77|8190.77|8189.57|8189.57|8190.77|8190.77|8189.57|8189.57|0
1654506570000|2022-06-06 09:09:30|8189.85|8189.85|8190.97|8190.97|8191.01|8191.01|8189.85|8189.85|0
1654506580000|2022-06-06 09:09:40|8191.25|8191.25|8194.1|8194.1|8194.1|8194.1|8191.25|8191.25|0
1654506590000|2022-06-06 09:09:50|8193.82|8193.82|8194.38|8194.38|8194.38|8194.38|8193.82|8193.82|0
1654506600000|2022-06-06 09:10:00|8193.25|8193.25|8193.25|8193.25|8193.25|8193.25|8193.25|8193.25|0
1654506610000|2022-06-06 09:10:10|8191|8191|8191.04|8191.04|8191.04|8191.04|8191|8191|0
1654506620000|2022-06-06 09:10:20|8189.91|8189.91|8189.94|8189.94|8189.94|8189.94|8189.91|8189.91|0
1654506630000|2022-06-06 09:10:30|8189.96|8189.96|8191.4|8191.4|8191.4|8191.4|8189.96|8189.96|0
1654506640000|2022-06-06 09:10:40|8191.68|8191.68|8191.68|8191.68|8191.68|8191.68|8191.68|8191.68|0
1654506660000|2022-06-06 09:11:00|8191.96|8191.96|8191.96|8191.96|8191.96|8191.96|8191.96|8191.96|0
1654506670000|2022-06-06 09:11:10|8192.25|8192.25|8191.7|8191.7|8192.26|8192.26|8191.7|8191.7|0
1654506680000|2022-06-06 09:11:20|8191.76|8191.76|8192.06|8192.06|8192.06|8192.06|8191.76|8191.76|0
1654506690000|2022-06-06 09:11:30|8191.78|8191.78|8190.68|8190.68|8191.78|8191.78|8190.65|8190.65|0
1654506700000|2022-06-06 09:11:40|8191.81|8191.81|8191.53|8191.53|8191.81|8191.81|8191.53|8191.53|0
1654506710000|2022-06-06 09:11:50|8190.4|8190.4|8190.4|8190.4|8190.4|8190.4|8190.4|8190.4|0
1654506720000|2022-06-06 09:12:00|8190.37|8190.37|8189.24|8189.24|8190.37|8190.37|8189.24|8189.24|0
1654506730000|2022-06-06 09:12:10|8189.18|8189.18|8190.31|8190.31|8190.31|8190.31|8189.18|8189.18|0
1654506740000|2022-06-06 09:12:20|8191.16|8191.16|8192.57|8192.57|8192.57|8192.57|8191.16|8191.16|0
1654506750000|2022-06-06 09:12:30|8192.29|8192.29|8192.29|8192.29|8192.29|8192.29|8192.29|8192.29|0
1654506780000|2022-06-06 09:13:00|8191.16|8191.16|8190.5|8190.5|8191.16|8191.16|8190.5|8190.5|0
1654506800000|2022-06-06 09:13:20|8191.35|8191.35|8192.76|8192.76|8192.76|8192.76|8191.35|8191.35|0
1654506810000|2022-06-06 09:13:30|8193.04|8193.04|8193.34|8193.34|8193.34|8193.34|8193.04|8193.04|0
1654506820000|2022-06-06 09:13:40|8193.35|8193.35|8193.05|8193.05|8193.35|8193.35|8192.77|8192.77|0
1654506840000|2022-06-06 09:14:00|8192.49|8192.49|8192.49|8192.49|8192.49|8192.49|8192.49|8192.49|0
1654506850000|2022-06-06 09:14:10|8191.36|8191.36|8191.32|8191.32|8191.36|8191.36|8191.32|8191.32|0
1654506860000|2022-06-06 09:14:20|8190.76|8190.76|8190.76|8190.76|8190.76|8190.76|8190.76|8190.76|0
1654506880000|2022-06-06 09:14:40|8191.88|8191.88|8194.39|8194.39|8194.42|8194.42|8191.88|8191.88|0
1654506890000|2022-06-06 09:14:50|8195.52|8195.52|8194.11|8194.11|8195.8|8195.8|8194.11|8194.11|0
1654506910000|2022-06-06 09:15:10|8193.54|8193.54|8192.37|8192.37|8193.54|8193.54|8192.37|8192.37|0
1654506920000|2022-06-06 09:15:20|8192.43|8192.43|8192.43|8192.43|8192.43|8192.43|8192.43|8192.43|0
1654506930000|2022-06-06 09:15:30|8191.3|8191.3|8191.3|8191.3|8191.3|8191.3|8191.3|8191.3|0
1654506950000|2022-06-06 09:15:50|8192.43|8192.43|8192.43|8192.43|8192.43|8192.43|8192.43|8192.43|0
1654506960000|2022-06-06 09:16:00|8192.39|8192.39|8195.22|8195.22|8195.5|8195.5|8192.39|8192.39|0
1654506970000|2022-06-06 09:16:10|8194.93|8194.93|8193.86|8193.86|8194.93|8194.93|8193.8|8193.8|0
1654506980000|2022-06-06 09:16:20|8194.99|8194.99|8194.71|8194.71|8194.99|8194.99|8194.71|8194.71|0
1654507000000|2022-06-06 09:16:40|8194.73|8194.73|8194.2|8194.2|8194.73|8194.73|8194.14|8194.14|0
1654507010000|2022-06-06 09:16:50|8194.26|8194.26|8194.27|8194.27|8194.27|8194.27|8194.16|8194.16|0
1654507020000|2022-06-06 09:17:00|8194.26|8194.26|8194.12|8194.12|8194.26|8194.26|8194.1|8194.1|0
1654507040000|2022-06-06 09:17:20|8194.14|8194.14|8193.28|8193.28|8194.14|8194.14|8192.98|8192.98|0
1654507050000|2022-06-06 09:17:30|8193.32|8193.32|8193.33|8193.33|8193.39|8193.39|8193.28|8193.28|0
1654507060000|2022-06-06 09:17:40|8193.31|8193.31|8193.27|8193.27|8193.35|8193.35|8193.27|8193.27|0
1654507070000|2022-06-06 09:17:50|8194.4|8194.4|8194.42|8194.42|8194.42|8194.42|8194.4|8194.4|0
1654507090000|2022-06-06 09:18:10|8195.83|8195.83|8195.85|8195.85|8195.85|8195.85|8195.83|8195.83|0
1654507100000|2022-06-06 09:18:20|8195.82|8195.82|8196.1|8196.1|8196.14|8196.14|8194.97|8194.97|0
1654507110000|2022-06-06 09:18:30|8196.39|8196.39|8196.39|8196.39|8196.39|8196.39|8196.39|8196.39|0
1654507120000|2022-06-06 09:18:40|8195.26|8195.26|8195.26|8195.26|8195.26|8195.26|8195.26|8195.26|0
1654507130000|2022-06-06 09:18:50|8195.82|8195.82|8195.86|8195.86|8195.86|8195.86|8195.82|8195.82|0
1654507140000|2022-06-06 09:19:00|8195.92|8195.92|8195.98|8195.98|8195.98|8195.98|8195.92|8195.92|0
1654507160000|2022-06-06 09:19:20|8196.04|8196.04|8196.11|8196.11|8196.11|8196.11|8196.04|8196.04|0
1654507170000|2022-06-06 09:19:30|8197.23|8197.23|8197.28|8197.28|8197.28|8197.28|8197.23|8197.23|0
1654507190000|2022-06-06 09:19:50|8197.3|8197.3|8195.9|8195.9|8197.34|8197.34|8195.9|8195.9|0
1654507200000|2022-06-06 09:20:00|8195.33|8195.33|8195.58|8195.58|8195.58|8195.58|8195.29|8195.29|0
1654507210000|2022-06-06 09:20:10|8196.71|8196.71|8196.76|8196.76|8196.76|8196.76|8196.71|8196.71|0
1654507220000|2022-06-06 09:20:20|8196.48|8196.48|8196.48|8196.48|8196.48|8196.48|8196.48|8196.48|0
1654507230000|2022-06-06 09:20:30|8196.76|8196.76|8196.2|8196.2|8196.76|8196.76|8196.2|8196.2|0
1654507240000|2022-06-06 09:20:40|8196.76|8196.76|8196.76|8196.76|8196.76|8196.76|8196.76|8196.76|0
1654507260000|2022-06-06 09:21:00|8196.78|8196.78|8196.78|8196.78|8196.78|8196.78|8196.78|8196.78|0
1654507270000|2022-06-06 09:21:10|8196.76|8196.76|8196.76|8196.76|8196.76|8196.76|8196.76|8196.76|0
1654507290000|2022-06-06 09:21:30|8197.05|8197.05|8197.33|8197.33|8197.33|8197.33|8197.05|8197.05|0
1654507300000|2022-06-06 09:21:40|8197.35|8197.35|8197.35|8197.35|8197.35|8197.35|8197.35|8197.35|0
1654507320000|2022-06-06 09:22:00|8198.48|8198.48|8198.48|8198.48|8198.48|8198.48|8198.48|8198.48|0
1654507340000|2022-06-06 09:22:20|8197.91|8197.91|8197.62|8197.62|8197.91|8197.91|8197.62|8197.62|0
1654507350000|2022-06-06 09:22:30|8197.65|8197.65|8197.67|8197.67|8197.69|8197.69|8197.65|8197.65|0
1654507360000|2022-06-06 09:22:40|8197.1|8197.1|8194.81|8194.81|8197.14|8197.14|8194.81|8194.81|0
1654507370000|2022-06-06 09:22:50|8195.66|8195.66|8195.66|8195.66|8195.66|8195.66|8195.66|8195.66|0
1654507380000|2022-06-06 09:23:00|8195.68|8195.68|8196.54|8196.54|8196.54|8196.54|8195.68|8195.68|0
1654507390000|2022-06-06 09:23:10|8197.67|8197.67|8197.67|8197.67|8197.67|8197.67|8197.67|8197.67|0
1654507400000|2022-06-06 09:23:20|8197.7|8197.7|8197.68|8197.68|8197.7|8197.7|8197.68|8197.68|0
1654507410000|2022-06-06 09:23:30|8197.62|8197.62|8197.65|8197.65|8197.65|8197.65|8197.62|8197.62|0
1654507420000|2022-06-06 09:23:40|8197.93|8197.93|8197.37|8197.37|8198.5|8198.5|8197.37|8197.37|0
1654507430000|2022-06-06 09:23:50|8197.39|8197.39|8196.26|8196.26|8197.39|8197.39|8196.26|8196.26|0
1654507440000|2022-06-06 09:24:00|8197.39|8197.39|8198.52|8198.52|8198.52|8198.52|8197.39|8197.39|0
1654507460000|2022-06-06 09:24:20|8198.53|8198.53|8199.11|8199.11|8199.11|8199.11|8198.53|8198.53|0
1654507470000|2022-06-06 09:24:30|8199.39|8199.39|8200.52|8200.52|8200.52|8200.52|8199.39|8199.39|0
1654507480000|2022-06-06 09:24:40|8200.49|8200.49|8201.59|8201.59|8201.62|8201.62|8200.49|8200.49|0
1654507490000|2022-06-06 09:24:50|8201.62|8201.62|8201.62|8201.62|8201.62|8201.62|8201.62|8201.62|0
1654507500000|2022-06-06 09:25:00|8201.64|8201.64|8201.77|8201.77|8201.8|8201.8|8201.64|8201.64|0
1654507510000|2022-06-06 09:25:10|8202.9|8202.9|8202.91|8202.91|8202.91|8202.91|8202.9|8202.9|0
1654507520000|2022-06-06 09:25:20|8203.2|8203.2|8203.23|8203.23|8203.3|8203.3|8203.15|8203.15|0
1654507530000|2022-06-06 09:25:30|8202.1|8202.1|8199.11|8199.11|8202.1|8202.1|8199.11|8199.11|0
1654507540000|2022-06-06 09:25:40|8200.23|8200.23|8200.27|8200.27|8200.27|8200.27|8200.23|8200.23|0
1654507550000|2022-06-06 09:25:50|8199.14|8199.14|8200.27|8200.27|8200.27|8200.27|8199.14|8199.14|0
1654507560000|2022-06-06 09:26:00|8201.4|8201.4|8203.38|8203.38|8203.38|8203.38|8201.4|8201.4|0
1654507570000|2022-06-06 09:26:10|8203.41|8203.41|8203.12|8203.12|8203.41|8203.41|8203.12|8203.12|0
1654507580000|2022-06-06 09:26:20|8202.84|8202.84|8202.56|8202.56|8202.84|8202.84|8202.56|8202.56|0
1654507590000|2022-06-06 09:26:30|8203.12|8203.12|8203.19|8203.19|8203.19|8203.19|8203.12|8203.12|0
1654507600000|2022-06-06 09:26:40|8204.32|8204.32|8204.32|8204.32|8204.32|8204.32|8204.32|8204.32|0
1654507610000|2022-06-06 09:26:50|8203.19|8203.19|8203.19|8203.19|8203.19|8203.19|8203.19|8203.19|0
1654507620000|2022-06-06 09:27:00|8202.91|8202.91|8202.91|8202.91|8202.91|8202.91|8202.91|8202.91|0
1654507640000|2022-06-06 09:27:20|8202.63|8202.63|8202.63|8202.63|8202.63|8202.63|8202.63|8202.63|0
1654507660000|2022-06-06 09:27:40|8203.75|8203.75|8203.78|8203.78|8203.78|8203.78|8203.75|8203.75|0
1654507670000|2022-06-06 09:27:50|8203.76|8203.76|8203.74|8203.74|8203.76|8203.76|8203.74|8203.74|0
1654507680000|2022-06-06 09:28:00|8203.68|8203.68|8203.7|8203.7|8203.7|8203.7|8203.68|8203.68|0
1654507690000|2022-06-06 09:28:10|8203.42|8203.42|8204.55|8204.55|8204.55|8204.55|8203.42|8203.42|0
1654507700000|2022-06-06 09:28:20|8203.42|8203.42|8203.99|8203.99|8203.99|8203.99|8203.42|8203.42|0
1654507730000|2022-06-06 09:28:50|8205.12|8205.12|8205.18|8205.18|8205.18|8205.18|8205.12|8205.12|0
1654507740000|2022-06-06 09:29:00|8205.16|8205.16|8205.19|8205.19|8205.19|8205.19|8205.16|8205.16|0
1654507750000|2022-06-06 09:29:10|8206.32|8206.32|8206.33|8206.33|8206.33|8206.33|8206.32|8206.32|0
1654507760000|2022-06-06 09:29:20|8205.2|8205.2|8207.46|8207.46|8207.46|8207.46|8205.2|8205.2|0
1654507770000|2022-06-06 09:29:30|8208.59|8208.59|8209.16|8209.16|8209.44|8209.44|8208.59|8208.59|0
1654507780000|2022-06-06 09:29:40|8209.23|8209.23|8209.51|8209.51|8209.51|8209.51|8209.23|8209.23|0
1654507790000|2022-06-06 09:29:50|8209.79|8209.79|8209.23|8209.23|8209.79|8209.79|8209.23|8209.23|0
1654507800000|2022-06-06 09:30:00|8208.1|8208.1|8209.21|8209.21|8209.21|8209.21|8206.97|8206.97|0
1654507810000|2022-06-06 09:30:10|8209.17|8209.17|8209.47|8209.47|8209.47|8209.47|8209.17|8209.17|0
1654507830000|2022-06-06 09:30:30|8209.19|8209.19|8210.04|8210.04|8210.04|8210.04|8209.19|8209.19|0
1654507850000|2022-06-06 09:30:50|8211.17|8211.17|8210.04|8210.04|8211.17|8211.17|8210.04|8210.04|0
1654507860000|2022-06-06 09:31:00|8209.98|8209.98|8209.94|8209.94|8209.98|8209.98|8209.94|8209.94|0
1654507870000|2022-06-06 09:31:10|8209.97|8209.97|8209.97|8209.97|8209.97|8209.97|8209.97|8209.97|0
1654507880000|2022-06-06 09:31:20|8208.84|8208.84|8208.84|8208.84|8208.84|8208.84|8208.84|8208.84|0
1654507910000|2022-06-06 09:31:50|8207.71|8207.71|8207.7|8207.7|8207.99|8207.99|8207.7|8207.7|0
1654507920000|2022-06-06 09:32:00|8207.41|8207.41|8207.41|8207.41|8207.41|8207.41|8207.41|8207.41|0
1654507930000|2022-06-06 09:32:10|8204.87|8204.87|8204.87|8204.87|8204.87|8204.87|8204.87|8204.87|0
1654507940000|2022-06-06 09:32:20|8204.83|8204.83|8204.82|8204.82|8204.86|8204.86|8204.82|8204.82|0
1654507950000|2022-06-06 09:32:30|8204.84|8204.84|8202.58|8202.58|8204.84|8204.84|8202.58|8202.58|0
1654507960000|2022-06-06 09:32:40|8201.46|8201.46|8200.55|8200.55|8201.46|8201.46|8200.29|8200.29|0
1654507970000|2022-06-06 09:32:50|8200.53|8200.53|8200.23|8200.23|8200.53|8200.53|8200.23|8200.23|0
1654507990000|2022-06-06 09:33:10|8199.94|8199.94|8199.94|8199.94|8199.94|8199.94|8199.94|8199.94|0
1654508000000|2022-06-06 09:33:20|8200.23|8200.23|8201.1|8201.1|8201.1|8201.1|8199.94|8199.94|0
1654508010000|2022-06-06 09:33:30|8202.23|8202.23|8202.79|8202.79|8202.79|8202.79|8202.23|8202.23|0
1654508020000|2022-06-06 09:33:40|8202.81|8202.81|8202.79|8202.79|8202.81|8202.81|8202.79|8202.79|0
1654508030000|2022-06-06 09:33:50|8202.81|8202.81|8203.09|8203.09|8203.09|8203.09|8202.81|8202.81|0
1654508050000|2022-06-06 09:34:10|8205.35|8205.35|8208.2|8208.2|8208.2|8208.2|8205.35|8205.35|0
1654508060000|2022-06-06 09:34:20|8207.07|8207.07|8207.36|8207.36|8207.36|8207.36|8207.07|8207.07|0
1654508080000|2022-06-06 09:34:40|8207.92|8207.92|8210.18|8210.18|8210.2|8210.2|8207.92|8207.92|0
1654508090000|2022-06-06 09:34:50|8210.1|8210.1|8209.02|8209.02|8210.15|8210.15|8209.02|8209.02|0
1654508100000|2022-06-06 09:35:00|8209.3|8209.3|8208.95|8208.95|8209.3|8209.3|8208.95|8208.95|0
1654508110000|2022-06-06 09:35:10|8208.67|8208.67|8209.79|8209.79|8209.79|8209.79|8208.67|8208.67|0
1654508120000|2022-06-06 09:35:20|8209.23|8209.23|8208.1|8208.1|8209.23|8209.23|8208.1|8208.1|0
1654508130000|2022-06-06 09:35:30|8206.97|8206.97|8206.97|8206.97|8206.97|8206.97|8206.97|8206.97|0
1654508140000|2022-06-06 09:35:40|8208.1|8208.1|8208.1|8208.1|8208.1|8208.1|8208.1|8208.1|0
1654508180000|2022-06-06 09:36:20|8208.06|8208.06|8209.19|8209.19|8209.19|8209.19|8208.06|8208.06|0
1654508190000|2022-06-06 09:36:30|8209.25|8209.25|8209.73|8209.73|8209.73|8209.73|8209.17|8209.17|0
1654508200000|2022-06-06 09:36:40|8209.78|8209.78|8208.38|8208.38|8209.78|8209.78|8208.36|8208.36|0
1654508210000|2022-06-06 09:36:50|8208.4|8208.4|8208.4|8208.4|8208.4|8208.4|8208.4|8208.4|0
1654508220000|2022-06-06 09:37:00|8208.46|8208.46|8207.33|8207.33|8208.46|8208.46|8207.33|8207.33|0
1654508230000|2022-06-06 09:37:10|8207.31|8207.31|8208.44|8208.44|8208.44|8208.44|8207.31|8207.31|0
1654508270000|2022-06-06 09:37:50|8208.41|8208.41|8208.43|8208.43|8208.47|8208.47|8208.41|8208.41|0
1654508280000|2022-06-06 09:38:00|8208.71|8208.71|8208.75|8208.75|8208.75|8208.75|8208.71|8208.71|0
1654508290000|2022-06-06 09:38:10|8207.62|8207.62|8207.62|8207.62|8207.62|8207.62|8207.62|8207.62|0
1654508310000|2022-06-06 09:38:30|8207.91|8207.91|8207.91|8207.91|8207.91|8207.91|8207.91|8207.91|0
1654508320000|2022-06-06 09:38:40|8207.62|8207.62|8207.06|8207.06|8207.62|8207.62|8206.5|8206.5|0
1654508330000|2022-06-06 09:38:50|8204.8|8204.8|8204.82|8204.82|8204.82|8204.82|8204.8|8204.8|0
1654508340000|2022-06-06 09:39:00|8204.54|8204.54|8204.54|8204.54|8204.54|8204.54|8204.54|8204.54|0
1654508350000|2022-06-06 09:39:10|8204.48|8204.48|8204.48|8204.48|8204.48|8204.48|8204.48|8204.48|0
1654508360000|2022-06-06 09:39:20|8204.44|8204.44|8206.72|8206.72|8206.72|8206.72|8204.42|8204.42|0
1654508370000|2022-06-06 09:39:30|8206.73|8206.73|8207.05|8207.05|8207.05|8207.05|8206.73|8206.73|0
1654508380000|2022-06-06 09:39:40|8207.34|8207.34|8205.11|8205.11|8207.37|8207.37|8205.11|8205.11|0
1654508400000|2022-06-06 09:40:00|8205.08|8205.08|8205.12|8205.12|8205.12|8205.12|8205.08|8205.08|0
1654508410000|2022-06-06 09:40:10|8206.25|8206.25|8205.12|8205.12|8206.25|8206.25|8205.12|8205.12|0
1654508420000|2022-06-06 09:40:20|8203.99|8203.99|8205.12|8205.12|8205.12|8205.12|8203.96|8203.96|0
1654508430000|2022-06-06 09:40:30|8205.1|8205.1|8204.8|8204.8|8205.12|8205.12|8204.8|8204.8|0
1654508450000|2022-06-06 09:40:50|8205.93|8205.93|8205.93|8205.93|8205.93|8205.93|8205.93|8205.93|0
1654508460000|2022-06-06 09:41:00|8205.94|8205.94|8205.94|8205.94|8205.94|8205.94|8205.94|8205.94|0
1654508470000|2022-06-06 09:41:10|8207.07|8207.07|8207.09|8207.09|8207.09|8207.09|8207.07|8207.07|0
1654508480000|2022-06-06 09:41:20|8207.37|8207.37|8208.79|8208.79|8209.07|8209.07|8207.37|8207.37|0
1654508490000|2022-06-06 09:41:30|8208.77|8208.77|8208.77|8208.77|8208.77|8208.77|8208.77|8208.77|0
1654508520000|2022-06-06 09:42:00|8209.9|8209.9|8209.92|8209.92|8209.92|8209.92|8209.9|8209.9|0
1654508530000|2022-06-06 09:42:10|8207.65|8207.65|8209.92|8209.92|8209.92|8209.92|8207.65|8207.65|0
1654508540000|2022-06-06 09:42:20|8209.63|8209.63|8209.63|8209.63|8209.63|8209.63|8209.63|8209.63|0
1654508560000|2022-06-06 09:42:40|8210.2|8210.2|8210.2|8210.2|8210.2|8210.2|8210.2|8210.2|0
1654508600000|2022-06-06 09:43:20|8209.92|8209.92|8209.92|8209.92|8209.92|8209.92|8209.92|8209.92|0
1654508610000|2022-06-06 09:43:30|8209.93|8209.93|8208.8|8208.8|8209.93|8209.93|8208.8|8208.8|0
1654508620000|2022-06-06 09:43:40|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|0
1654508630000|2022-06-06 09:43:50|8209.36|8209.36|8209.36|8209.36|8209.36|8209.36|8209.36|8209.36|0
1654508640000|2022-06-06 09:44:00|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|0
1654508650000|2022-06-06 09:44:10|8207.95|8207.95|8209.08|8209.08|8209.08|8209.08|8207.95|8207.95|0
1654508680000|2022-06-06 09:44:40|8209.65|8209.65|8209.36|8209.36|8209.65|8209.65|8209.36|8209.36|0
1654508690000|2022-06-06 09:44:50|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|8209.08|0
1654508700000|2022-06-06 09:45:00|8208.8|8208.8|8208.51|8208.51|8208.8|8208.8|8208.51|8208.51|0
1654508710000|2022-06-06 09:45:10|8207.95|8207.95|8207.95|8207.95|8207.95|8207.95|8207.95|8207.95|0
1654508730000|2022-06-06 09:45:30|8209.07|8209.07|8209.07|8209.07|8209.07|8209.07|8209.07|8209.07|0
1654508740000|2022-06-06 09:45:40|8208.79|8208.79|8208.79|8208.79|8208.79|8208.79|8208.79|8208.79|0
1654508760000|2022-06-06 09:46:00|8209.07|8209.07|8209.07|8209.07|8209.07|8209.07|8209.07|8209.07|0
1654508780000|2022-06-06 09:46:20|8209.36|8209.36|8210.77|8210.77|8210.77|8210.77|8209.36|8209.36|0
1654508790000|2022-06-06 09:46:30|8211.9|8211.9|8211.05|8211.05|8212.18|8212.18|8211.05|8211.05|0
1654508800000|2022-06-06 09:46:40|8211.34|8211.34|8210.24|8210.24|8211.35|8211.35|8210.2|8210.2|0
1654508810000|2022-06-06 09:46:50|8209.68|8209.68|8209.68|8209.68|8209.68|8209.68|8209.68|8209.68|0
1654508820000|2022-06-06 09:47:00|8209.66|8209.66|8209.96|8209.96|8209.96|8209.96|8209.66|8209.66|0
1654508830000|2022-06-06 09:47:10|8210.24|8210.24|8210.24|8210.24|8210.24|8210.24|8210.24|8210.24|0
1654508850000|2022-06-06 09:47:30|8210.21|8210.21|8208.93|8208.93|8210.21|8210.21|8208.93|8208.93|0
1654508860000|2022-06-06 09:47:40|8208.99|8208.99|8207.86|8207.86|8208.99|8208.99|8207.86|8207.86|0
1654508870000|2022-06-06 09:47:50|8206.73|8206.73|8206.16|8206.16|8206.73|8206.73|8206.16|8206.16|0
1654508900000|2022-06-06 09:48:20|8207.29|8207.29|8207.29|8207.29|8207.29|8207.29|8207.29|8207.29|0
1654508910000|2022-06-06 09:48:30|8208.42|8208.42|8210.11|8210.11|8210.11|8210.11|8208.42|8208.42|0
1654508920000|2022-06-06 09:48:40|8208.99|8208.99|8208.99|8208.99|8208.99|8208.99|8208.99|8208.99|0
1654508960000|2022-06-06 09:49:20|8208.7|8208.7|8208.7|8208.7|8208.7|8208.7|8208.7|8208.7|0
1654508970000|2022-06-06 09:49:30|8208.99|8208.99|8208.99|8208.99|8208.99|8208.99|8208.99|8208.99|0
1654508990000|2022-06-06 09:49:50|8209|8209|8209.02|8209.02|8209.02|8209.02|8209|8209|0
1654509000000|2022-06-06 09:50:00|8209|8209|8209|8209|8209|8209|8209|8209|0
1654509010000|2022-06-06 09:50:10|8209.29|8209.29|8207.31|8207.31|8209.57|8209.57|8207.31|8207.31|0
1654509020000|2022-06-06 09:50:20|8206.18|8206.18|8206.18|8206.18|8206.18|8206.18|8206.18|8206.18|0
1654509030000|2022-06-06 09:50:30|8205.06|8205.06|8205.06|8205.06|8205.08|8205.08|8205.06|8205.06|0
1654509050000|2022-06-06 09:50:50|8206.18|8206.18|8206.18|8206.18|8206.18|8206.18|8206.18|8206.18|0
1654509060000|2022-06-06 09:51:00|8206.2|8206.2|8206.2|8206.2|8206.2|8206.2|8206.2|8206.2|0
1654509070000|2022-06-06 09:51:10|8206.17|8206.17|8206.17|8206.17|8206.17|8206.17|8206.17|8206.17|0
1654509090000|2022-06-06 09:51:30|8205.04|8205.04|8206.17|8206.17|8206.17|8206.17|8205.04|8205.04|0
1654509100000|2022-06-06 09:51:40|8206.21|8206.21|8206.21|8206.21|8206.21|8206.21|8206.21|8206.21|0
1654509120000|2022-06-06 09:52:00|8205.08|8205.08|8205.11|8205.11|8205.11|8205.11|8205.08|8205.08|0
1654509130000|2022-06-06 09:52:10|8204.82|8204.82|8204.44|8204.44|8204.82|8204.82|8204.44|8204.44|0
1654509140000|2022-06-06 09:52:20|8204.46|8204.46|8204.46|8204.46|8204.46|8204.46|8204.46|8204.46|0
1654509150000|2022-06-06 09:52:30|8205.59|8205.59|8205.59|8205.59|8205.59|8205.59|8205.59|8205.59|0
1654509170000|2022-06-06 09:52:50|8206.72|8206.72|8206.72|8206.72|8206.72|8206.72|8206.72|8206.72|0
1654509180000|2022-06-06 09:53:00|8206.68|8206.68|8207.22|8207.22|8207.22|8207.22|8206.66|8206.66|0
1654509190000|2022-06-06 09:53:10|8206.94|8206.94|8206.94|8206.94|8206.94|8206.94|8206.94|8206.94|0
1654509200000|2022-06-06 09:53:20|8208.07|8208.07|8208.35|8208.35|8208.35|8208.35|8208.07|8208.07|0
1654509210000|2022-06-06 09:53:30|8208.07|8208.07|8207.79|8207.79|8208.07|8208.07|8207.79|8207.79|0
1654509220000|2022-06-06 09:53:40|8207.77|8207.77|8208.01|8208.01|8208.01|8208.01|8207.73|8207.73|0
1654509240000|2022-06-06 09:54:00|8207.98|8207.98|8207.98|8207.98|8207.98|8207.98|8207.98|8207.98|0
1654509260000|2022-06-06 09:54:20|8209.11|8209.11|8209.11|8209.11|8209.11|8209.11|8209.11|8209.11|0
1654509270000|2022-06-06 09:54:30|8209.13|8209.13|8209.13|8209.13|8209.13|8209.13|8209.13|8209.13|0
1654509280000|2022-06-06 09:54:40|8209.15|8209.15|8209.43|8209.43|8209.43|8209.43|8209.15|8209.15|0
1654509300000|2022-06-06 09:55:00|8209.49|8209.49|8209.26|8209.26|8209.55|8209.55|8209.26|8209.26|0
1654509310000|2022-06-06 09:55:10|8210.39|8210.39|8212.11|8212.11|8212.11|8212.11|8210.39|8210.39|0
1654509320000|2022-06-06 09:55:20|8211.83|8211.83|8211.83|8211.83|8211.83|8211.83|8211.55|8211.55|0
1654509350000|2022-06-06 09:55:50|8212.96|8212.96|8212.96|8212.96|8212.96|8212.96|8212.96|8212.96|0
1654509360000|2022-06-06 09:56:00|8212.93|8212.93|8214.06|8214.06|8215.19|8215.19|8212.93|8212.93|0
1654509370000|2022-06-06 09:56:10|8215.19|8215.19|8215.19|8215.19|8215.19|8215.19|8215.19|8215.19|0
1654509380000|2022-06-06 09:56:20|8215.22|8215.22|8215.22|8215.22|8215.22|8215.22|8215.22|8215.22|0
1654509390000|2022-06-06 09:56:30|8215.25|8215.25|8215.25|8215.25|8215.25|8215.25|8215.25|8215.25|0
1654509410000|2022-06-06 09:56:50|8214.12|8214.12|8212.96|8212.96|8214.12|8214.12|8212.96|8212.96|0
1654509440000|2022-06-06 09:57:20|8214.08|8214.08|8216.32|8216.32|8216.34|8216.34|8214.08|8214.08|0
1654509450000|2022-06-06 09:57:30|8215.19|8215.19|8215.19|8215.19|8215.19|8215.19|8215.19|8215.19|0
1654509470000|2022-06-06 09:57:50|8214.06|8214.06|8214.04|8214.04|8214.06|8214.06|8214.04|8214.04|0
1654509480000|2022-06-06 09:58:00|8214.32|8214.32|8213.19|8213.19|8214.61|8214.61|8213.19|8213.19|0
1654509490000|2022-06-06 09:58:10|8212.91|8212.91|8213.76|8213.76|8213.76|8213.76|8212.63|8212.63|0
1654509500000|2022-06-06 09:58:20|8214.04|8214.04|8214.08|8214.08|8214.08|8214.08|8214.04|8214.04|0
1654509510000|2022-06-06 09:58:30|8213.51|8213.51|8213.51|8213.51|8213.51|8213.51|8213.51|8213.51|0
1654509520000|2022-06-06 09:58:40|8213.48|8213.48|8213.4|8213.4|8213.48|8213.48|8213.4|8213.4|0
1654509530000|2022-06-06 09:58:50|8213.42|8213.42|8213.39|8213.39|8213.42|8213.42|8213.39|8213.39|0
1654509540000|2022-06-06 09:59:00|8213.37|8213.37|8213.37|8213.37|8213.37|8213.37|8213.37|8213.37|0
1654509550000|2022-06-06 09:59:10|8214.49|8214.49|8214.48|8214.48|8214.49|8214.49|8214.48|8214.48|0
1654509560000|2022-06-06 09:59:20|8214.51|8214.51|8214.51|8214.51|8214.51|8214.51|8214.51|8214.51|0
1654509570000|2022-06-06 09:59:30|8215.36|8215.36|8214.23|8214.23|8215.36|8215.36|8214.23|8214.23|0
1654509590000|2022-06-06 09:59:50|8213.95|8213.95|8213.9|8213.9|8213.95|8213.95|8213.9|8213.9|0
1654509600000|2022-06-06 10:00:00|8216.16|8216.16|8215.03|8215.03|8216.16|8216.16|8215.03|8215.03|0
1654509610000|2022-06-06 10:00:10|8216.16|8216.16|8216.16|8216.16|8216.16|8216.16|8216.16|8216.16|0
1654509620000|2022-06-06 10:00:20|8215.03|8215.03|8215.03|8215.03|8215.03|8215.03|8215.03|8215.03|0
1654509630000|2022-06-06 10:00:30|8216.16|8216.16|8216.14|8216.14|8216.16|8216.16|8216.14|8216.14|0
1654509640000|2022-06-06 10:00:40|8216.42|8216.42|8216|8216|8216.42|8216.42|8216|8216|0
1654509650000|2022-06-06 10:00:50|8215.72|8215.72|8214.59|8214.59|8215.72|8215.72|8214.59|8214.59|0
1654509690000|2022-06-06 10:01:30|8214.3|8214.3|8214.87|8214.87|8214.87|8214.87|8214.3|8214.3|0
1654509700000|2022-06-06 10:01:40|8214.59|8214.59|8214.61|8214.61|8214.61|8214.61|8214.59|8214.59|0
1654509710000|2022-06-06 10:01:50|8214.89|8214.89|8213.76|8213.76|8214.89|8214.89|8213.76|8213.76|0
1654509730000|2022-06-06 10:02:10|8214.89|8214.89|8215.46|8215.46|8215.46|8215.46|8214.89|8214.89|0
1654509740000|2022-06-06 10:02:20|8216.58|8216.58|8216.58|8216.58|8216.87|8216.87|8216.02|8216.02|0
1654509750000|2022-06-06 10:02:30|8216.3|8216.3|8216.02|8216.02|8216.3|8216.3|8216.02|8216.02|0
1654509760000|2022-06-06 10:02:40|8214.89|8214.89|8214.9|8214.9|8214.9|8214.9|8214.89|8214.89|0
1654509770000|2022-06-06 10:02:50|8214.98|8214.98|8214.98|8214.98|8214.98|8214.98|8214.98|8214.98|0
1654509780000|2022-06-06 10:03:00|8216.11|8216.11|8217.54|8217.54|8217.54|8217.54|8216.11|8216.11|0
1654509790000|2022-06-06 10:03:10|8218.67|8218.67|8218.69|8218.69|8218.69|8218.69|8218.67|8218.67|0
1654509800000|2022-06-06 10:03:20|8218.97|8218.97|8218.99|8218.99|8218.99|8218.99|8218.95|8218.95|0
1654509810000|2022-06-06 10:03:30|8220.12|8220.12|8218.99|8218.99|8220.12|8220.12|8218.99|8218.99|0
1654509820000|2022-06-06 10:03:40|8217.86|8217.86|8218.14|8218.14|8218.14|8218.14|8217.86|8217.86|0
1654509830000|2022-06-06 10:03:50|8218.43|8218.43|8219.83|8219.83|8219.83|8219.83|8218.43|8218.43|0
1654509840000|2022-06-06 10:04:00|8220.12|8220.12|8221.22|8221.22|8221.25|8221.25|8220.12|8220.12|0
1654509860000|2022-06-06 10:04:20|8221.18|8221.18|8221.14|8221.14|8221.18|8221.18|8220.88|8220.88|0
1654509870000|2022-06-06 10:04:30|8222.27|8222.27|8221.14|8221.14|8222.27|8222.27|8221.14|8221.14|0
1654509880000|2022-06-06 10:04:40|8221.42|8221.42|8223.4|8223.4|8224.53|8224.53|8221.42|8221.42|0
1654509900000|2022-06-06 10:05:00|8223.42|8223.42|8223.98|8223.98|8223.98|8223.98|8223.42|8223.42|0
1654509910000|2022-06-06 10:05:10|8224.27|8224.27|8225.4|8225.4|8225.96|8225.96|8224.27|8224.27|0
1654509920000|2022-06-06 10:05:20|8225.36|8225.36|8225.45|8225.45|8225.45|8225.45|8225.36|8225.36|0
1654509930000|2022-06-06 10:05:30|8224.32|8224.32|8226.01|8226.01|8226.01|8226.01|8224.32|8224.32|0
1654509950000|2022-06-06 10:05:50|8225.45|8225.45|8225.45|8225.45|8225.73|8225.73|8225.45|8225.45|0
1654509960000|2022-06-06 10:06:00|8226.01|8226.01|8224.88|8224.88|8226.01|8226.01|8224.88|8224.88|0
1654509970000|2022-06-06 10:06:10|8226.01|8226.01|8225.73|8225.73|8226.01|8226.01|8225.73|8225.73|0
1654509990000|2022-06-06 10:06:30|8225.76|8225.76|8226.04|8226.04|8226.04|8226.04|8225.76|8225.76|0
1654510000000|2022-06-06 10:06:40|8226.32|8226.32|8226.3|8226.3|8226.32|8226.32|8226.3|8226.3|0
1654510010000|2022-06-06 10:06:50|8225.74|8225.74|8224.32|8224.32|8225.74|8225.74|8224.32|8224.32|0
1654510020000|2022-06-06 10:07:00|8223.76|8223.76|8223.74|8223.74|8223.76|8223.76|8223.74|8223.74|0
1654510030000|2022-06-06 10:07:10|8222.62|8222.62|8222.94|8222.94|8222.94|8222.94|8222.62|8222.62|0
1654510040000|2022-06-06 10:07:20|8224.07|8224.07|8224.35|8224.35|8224.35|8224.35|8224.07|8224.07|0
1654510050000|2022-06-06 10:07:30|8224.63|8224.63|8228.3|8228.3|8228.3|8228.3|8224.63|8224.63|0
1654510060000|2022-06-06 10:07:40|8227.74|8227.74|8226.61|8226.61|8227.74|8227.74|8226.61|8226.61|0
1654510070000|2022-06-06 10:07:50|8226.59|8226.59|8226.61|8226.61|8226.61|8226.61|8226.59|8226.59|0
1654510080000|2022-06-06 10:08:00|8225.48|8225.48|8223.15|8223.15|8225.48|8225.48|8223.15|8223.15|0
1654510100000|2022-06-06 10:08:20|8222.59|8222.59|8222.59|8222.59|8222.59|8222.59|8222.59|8222.59|0
1654510110000|2022-06-06 10:08:30|8223.71|8223.71|8224|8224|8224|8224|8223.71|8223.71|0
1654510120000|2022-06-06 10:08:40|8224.04|8224.04|8224.04|8224.04|8224.04|8224.04|8224.04|8224.04|0
1654510130000|2022-06-06 10:08:50|8223.75|8223.75|8223.75|8223.75|8223.75|8223.75|8223.75|8223.75|0
1654510160000|2022-06-06 10:09:20|8223.7|8223.7|8223.7|8223.7|8223.7|8223.7|8223.7|8223.7|0
1654510170000|2022-06-06 10:09:30|8223.98|8223.98|8222.85|8222.85|8223.98|8223.98|8222.85|8222.85|0
1654510200000|2022-06-06 10:10:00|8223.13|8223.13|8222.57|8222.57|8223.13|8223.13|8222.57|8222.57|0
1654510210000|2022-06-06 10:10:10|8222.28|8222.28|8222.28|8222.28|8222.28|8222.28|8222.28|8222.28|0
1654510230000|2022-06-06 10:10:30|8221.16|8221.16|8222.28|8222.28|8222.28|8222.28|8221.16|8221.16|0
1654510240000|2022-06-06 10:10:40|8221.16|8221.16|8221.16|8221.16|8221.16|8221.16|8221.16|8221.16|0
1654510260000|2022-06-06 10:11:00|8220.03|8220.03|8221.16|8221.16|8221.16|8221.16|8220.03|8220.03|0
1654510280000|2022-06-06 10:11:20|8221.44|8221.44|8221.44|8221.44|8221.44|8221.44|8221.44|8221.44|0
1654510290000|2022-06-06 10:11:30|8220.31|8220.31|8220.03|8220.03|8220.31|8220.31|8220.03|8220.03|0
1654510300000|2022-06-06 10:11:40|8220.08|8220.08|8220|8220|8220.08|8220.08|8220|8220|0
1654510320000|2022-06-06 10:12:00|8218.87|8218.87|8218.87|8218.87|8218.87|8218.87|8218.87|8218.87|0
1654510350000|2022-06-06 10:12:30|8220|8220|8219.19|8219.19|8220|8220|8218.02|8218.02|0
1654510390000|2022-06-06 10:13:10|8217.78|8217.78|8217.46|8217.46|8217.78|8217.78|8217.46|8217.46|0
1654510430000|2022-06-06 10:13:50|8217.17|8217.17|8217.17|8217.17|8217.17|8217.17|8217.17|8217.17|0
1654510440000|2022-06-06 10:14:00|8217.13|8217.13|8216.04|8216.04|8217.17|8217.17|8216.04|8216.04|0
1654510450000|2022-06-06 10:14:10|8215.19|8215.19|8214.91|8214.91|8215.19|8215.19|8214.91|8214.91|0
1654510470000|2022-06-06 10:14:30|8214.99|8214.99|8214.99|8214.99|8214.99|8214.99|8214.99|8214.99|0
1654510480000|2022-06-06 10:14:40|8216.12|8216.12|8214.99|8214.99|8216.12|8216.12|8214.99|8214.99|0
1654510490000|2022-06-06 10:14:50|8214.95|8214.95|8214.91|8214.91|8214.95|8214.95|8214.91|8214.91|0
1654510500000|2022-06-06 10:15:00|8214.35|8214.35|8214.35|8214.35|8214.35|8214.35|8214.35|8214.35|0
1654510520000|2022-06-06 10:15:20|8213.22|8213.22|8211.81|8211.81|8213.22|8213.22|8210.68|8210.68|0
1654510530000|2022-06-06 10:15:30|8211.82|8211.82|8211.82|8211.82|8211.82|8211.82|8211.82|8211.82|0
1654510550000|2022-06-06 10:15:50|8210.69|8210.69|8210.69|8210.69|8210.69|8210.69|8210.69|8210.69|0
1654510560000|2022-06-06 10:16:00|8209.56|8209.56|8209.56|8209.56|8209.56|8209.56|8209.56|8209.56|0
1654510570000|2022-06-06 10:16:10|8210.69|8210.69|8209.56|8209.56|8210.69|8210.69|8209.56|8209.56|0
1654510590000|2022-06-06 10:16:30|8209.58|8209.58|8209.58|8209.58|8209.58|8209.58|8209.58|8209.58|0
1654510600000|2022-06-06 10:16:40|8210.71|8210.71|8209.59|8209.59|8210.71|8210.71|8209.57|8209.57|0
1654510620000|2022-06-06 10:17:00|8209.51|8209.51|8209.15|8209.15|8209.51|8209.51|8209.15|8209.15|0
1654510640000|2022-06-06 10:17:20|8208.87|8208.87|8208.87|8208.87|8208.87|8208.87|8208.87|8208.87|0
1654510650000|2022-06-06 10:17:30|8210|8210|8210|8210|8210|8210|8210|8210|0
1654510660000|2022-06-06 10:17:40|8209.71|8209.71|8209.71|8209.71|8209.71|8209.71|8209.71|8209.71|0
1654510670000|2022-06-06 10:17:50|8210|8210|8209.71|8209.71|8210|8210|8209.71|8209.71|0
1654510680000|2022-06-06 10:18:00|8210.84|8210.84|8210.84|8210.84|8210.84|8210.84|8210.84|8210.84|0
1654510690000|2022-06-06 10:18:10|8210.81|8210.81|8210.84|8210.84|8210.84|8210.84|8210.81|8210.81|0
1654510700000|2022-06-06 10:18:20|8210.56|8210.56|8208.02|8208.02|8210.56|8210.56|8208.02|8208.02|0
1654510710000|2022-06-06 10:18:30|8209.15|8209.15|8209.08|8209.08|8209.15|8209.15|8209.08|8209.08|0
1654510730000|2022-06-06 10:18:50|8209.1|8209.1|8209.11|8209.11|8209.11|8209.11|8209.1|8209.1|0
1654510740000|2022-06-06 10:19:00|8208.83|8208.83|8208.83|8208.83|8208.83|8208.83|8208.83|8208.83|0
1654510750000|2022-06-06 10:19:10|8208.86|8208.86|8208.83|8208.83|8208.86|8208.86|8208.83|8208.83|0
1654510770000|2022-06-06 10:19:30|8209.96|8209.96|8209.96|8209.96|8209.96|8209.96|8209.96|8209.96|0
1654510780000|2022-06-06 10:19:40|8208.83|8208.83|8208.83|8208.83|8208.83|8208.83|8208.83|8208.83|0
1654510800000|2022-06-06 10:20:00|8209.39|8209.39|8206.58|8206.58|8210.54|8210.54|8206.58|8206.58|0
1654510810000|2022-06-06 10:20:10|8206.56|8206.56|8206.54|8206.54|8206.56|8206.56|8206.53|8206.53|0
1654510820000|2022-06-06 10:20:20|8206.53|8206.53|8206.53|8206.53|8206.53|8206.53|8206.53|8206.53|0
1654510830000|2022-06-06 10:20:30|8205.96|8205.96|8206.03|8206.03|8206.03|8206.03|8205.95|8205.95|0
1654510840000|2022-06-06 10:20:40|8207.16|8207.16|8203.76|8203.76|8207.16|8207.16|8203.76|8203.76|0
1654510850000|2022-06-06 10:20:50|8204.05|8204.05|8207.16|8207.16|8207.16|8207.16|8204.05|8204.05|0
1654510860000|2022-06-06 10:21:00|8207.44|8207.44|8207.44|8207.44|8207.44|8207.44|8207.44|8207.44|0
1654510870000|2022-06-06 10:21:10|8207.72|8207.72|8207.72|8207.72|8207.72|8207.72|8207.72|8207.72|0
1654510880000|2022-06-06 10:21:20|8208.85|8208.85|8208.85|8208.85|8208.85|8208.85|8208.85|8208.85|0
1654510900000|2022-06-06 10:21:40|8208.89|8208.89|8208.89|8208.89|8208.89|8208.89|8208.89|8208.89|0
1654510910000|2022-06-06 10:21:50|8207.76|8207.76|8207.47|8207.47|8207.76|8207.76|8207.47|8207.47|0
1654510920000|2022-06-06 10:22:00|8207.44|8207.44|8207.48|8207.48|8207.48|8207.48|8206.35|8206.35|0
1654510930000|2022-06-06 10:22:10|8208.05|8208.05|8208.34|8208.34|8208.34|8208.34|8208.05|8208.05|0
1654510950000|2022-06-06 10:22:30|8207.78|8207.78|8205.8|8205.8|8207.78|8207.78|8205.8|8205.8|0
1654510960000|2022-06-06 10:22:40|8205.81|8205.81|8205.81|8205.81|8205.81|8205.81|8205.81|8205.81|0
1654510970000|2022-06-06 10:22:50|8205.79|8205.79|8204.66|8204.66|8205.79|8205.79|8204.66|8204.66|0
1654510980000|2022-06-06 10:23:00|8203.53|8203.53|8203.53|8203.53|8203.53|8203.53|8203.53|8203.53|0
1654510990000|2022-06-06 10:23:10|8204.66|8204.66|8205.51|8205.51|8206.07|8206.07|8204.66|8204.66|0
1654511000000|2022-06-06 10:23:20|8205.22|8205.22|8203.81|8203.81|8205.22|8205.22|8203.81|8203.81|0
1654511010000|2022-06-06 10:23:30|8202.68|8202.68|8202.68|8202.68|8202.68|8202.68|8202.68|8202.68|0
1654511020000|2022-06-06 10:23:40|8202.4|8202.4|8201.27|8201.27|8202.4|8202.4|8201.27|8201.27|0
1654511030000|2022-06-06 10:23:50|8201.84|8201.84|8201.57|8201.57|8201.85|8201.85|8201.57|8201.57|0
1654511040000|2022-06-06 10:24:00|8202.7|8202.7|8201.62|8201.62|8202.7|8202.7|8201.57|8201.57|0
1654511070000|2022-06-06 10:24:30|8201.7|8201.7|8202.55|8202.55|8202.55|8202.55|8201.7|8201.7|0
1654511090000|2022-06-06 10:24:50|8202.27|8202.27|8202.27|8202.27|8202.27|8202.27|8202.27|8202.27|0
1654511100000|2022-06-06 10:25:00|8202.24|8202.24|8201.99|8201.99|8202.27|8202.27|8201.99|8201.99|0
1654511140000|2022-06-06 10:25:40|8200.86|8200.86|8200.86|8200.86|8200.86|8200.86|8200.86|8200.86|0
1654511160000|2022-06-06 10:26:00|8200.58|8200.58|8202|8202|8202|8202|8200.58|8200.58|0
1654511180000|2022-06-06 10:26:20|8200.87|8200.87|8198.87|8198.87|8200.87|8200.87|8198.87|8198.87|0
1654511190000|2022-06-06 10:26:30|8198.58|8198.58|8197.45|8197.45|8198.58|8198.58|8197.45|8197.45|0
1654511200000|2022-06-06 10:26:40|8198.58|8198.58|8198.02|8198.02|8198.58|8198.58|8197.45|8197.45|0
1654511210000|2022-06-06 10:26:50|8197.99|8197.99|8197.99|8197.99|8197.99|8197.99|8197.99|8197.99|0
1654511220000|2022-06-06 10:27:00|8197.95|8197.95|8197.93|8197.93|8197.99|8197.99|8197.93|8197.93|0
1654511230000|2022-06-06 10:27:10|8197.91|8197.91|8198.21|8198.21|8198.21|8198.21|8197.91|8197.91|0
1654511240000|2022-06-06 10:27:20|8198.19|8198.19|8200.45|8200.45|8200.45|8200.45|8198.19|8198.19|0
1654511250000|2022-06-06 10:27:30|8200.16|8200.16|8200.45|8200.45|8200.45|8200.45|8200.16|8200.16|0
1654511280000|2022-06-06 10:28:00|8200.48|8200.48|8199.35|8199.35|8200.48|8200.48|8199.35|8199.35|0
1654511290000|2022-06-06 10:28:10|8199.07|8199.07|8197.92|8197.92|8199.07|8199.07|8197.92|8197.92|0
1654511300000|2022-06-06 10:28:20|8199.05|8199.05|8199.05|8199.05|8199.05|8199.05|8199.05|8199.05|0
1654511310000|2022-06-06 10:28:30|8199.33|8199.33|8200.48|8200.48|8200.48|8200.48|8199.33|8199.33|0
1654511330000|2022-06-06 10:28:50|8200.77|8200.77|8199.66|8199.66|8200.79|8200.79|8199.66|8199.66|0
1654511340000|2022-06-06 10:29:00|8199.63|8199.63|8199.63|8199.63|8199.63|8199.63|8199.63|8199.63|0
1654511350000|2022-06-06 10:29:10|8199.35|8199.35|8197.93|8197.93|8199.35|8199.35|8197.93|8197.93|0
1654511360000|2022-06-06 10:29:20|8197.95|8197.95|8199.37|8199.37|8199.37|8199.37|8197.95|8197.95|0
1654511390000|2022-06-06 10:29:50|8200.49|8200.49|8201.95|8201.95|8201.95|8201.95|8200.49|8200.49|0
1654511400000|2022-06-06 10:30:00|8200.82|8200.82|8200.82|8200.82|8200.82|8200.82|8200.82|8200.82|0
1654511420000|2022-06-06 10:30:20|8201.39|8201.39|8201.1|8201.1|8201.39|8201.39|8201.1|8201.1|0
1654511430000|2022-06-06 10:30:30|8199.97|8199.97|8198.84|8198.84|8199.97|8199.97|8197.72|8197.72|0
1654511450000|2022-06-06 10:30:50|8199.97|8199.97|8197.43|8197.43|8199.97|8199.97|8197.43|8197.43|0
1654511460000|2022-06-06 10:31:00|8197.15|8197.15|8197.15|8197.15|8197.15|8197.15|8197.15|8197.15|0
1654511470000|2022-06-06 10:31:10|8198.28|8198.28|8198.28|8198.28|8198.28|8198.28|8198.28|8198.28|0
1654511500000|2022-06-06 10:31:40|8199.41|8199.41|8199.41|8199.41|8199.41|8199.41|8199.41|8199.41|0
1654511510000|2022-06-06 10:31:50|8199.97|8199.97|8199.97|8199.97|8199.97|8199.97|8199.97|8199.97|0
1654511520000|2022-06-06 10:32:00|8200.01|8200.01|8200.03|8200.03|8200.03|8200.03|8200.01|8200.01|0
1654511530000|2022-06-06 10:32:10|8199.74|8199.74|8199.74|8199.74|8199.74|8199.74|8199.74|8199.74|0
1654511570000|2022-06-06 10:32:50|8200.87|8200.87|8200.89|8200.89|8200.89|8200.89|8200.87|8200.87|0
1654511580000|2022-06-06 10:33:00|8200.91|8200.91|8198.1|8198.1|8200.93|8200.93|8198.1|8198.1|0
1654511600000|2022-06-06 10:33:20|8198.09|8198.09|8198.13|8198.13|8198.13|8198.13|8198.09|8198.09|0
1654511610000|2022-06-06 10:33:30|8198.18|8198.18|8198.18|8198.18|8198.18|8198.18|8198.18|8198.18|0
1654511620000|2022-06-06 10:33:40|8197.9|8197.9|8197.9|8197.9|8197.9|8197.9|8197.9|8197.9|0
1654511630000|2022-06-06 10:33:50|8197.88|8197.88|8197.88|8197.88|8197.88|8197.88|8197.88|8197.88|0
1654511640000|2022-06-06 10:34:00|8199.58|8199.58|8199.83|8199.83|8200.11|8200.11|8199.54|8199.54|0
1654511650000|2022-06-06 10:34:10|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|0
1654511660000|2022-06-06 10:34:20|8200.67|8200.67|8200.67|8200.67|8200.67|8200.67|8200.67|8200.67|0
1654511690000|2022-06-06 10:34:50|8200.95|8200.95|8200.99|8200.99|8200.99|8200.99|8200.95|8200.95|0
1654511710000|2022-06-06 10:35:10|8199.86|8199.86|8199.86|8199.86|8199.86|8199.86|8199.86|8199.86|0
1654511740000|2022-06-06 10:35:40|8200.14|8200.14|8200.14|8200.14|8200.14|8200.14|8200.14|8200.14|0
1654511760000|2022-06-06 10:36:00|8199.86|8199.86|8199.86|8199.86|8199.86|8199.86|8199.86|8199.86|0
1654511770000|2022-06-06 10:36:10|8200.99|8200.99|8199.86|8199.86|8200.99|8200.99|8199.86|8199.86|0
1654511800000|2022-06-06 10:36:40|8198.73|8198.73|8198.73|8198.73|8198.73|8198.73|8198.73|8198.73|0
1654511810000|2022-06-06 10:36:50|8198.45|8198.45|8195.91|8195.91|8198.45|8198.45|8195.91|8195.91|0
1654511840000|2022-06-06 10:37:20|8197.04|8197.04|8195.24|8195.24|8197.04|8197.04|8195.24|8195.24|0
1654511860000|2022-06-06 10:37:40|8194.68|8194.68|8194.68|8194.68|8194.68|8194.68|8194.68|8194.68|0
1654511870000|2022-06-06 10:37:50|8193.55|8193.55|8196.01|8196.01|8196.01|8196.01|8193.55|8193.55|0
1654511880000|2022-06-06 10:38:00|8195.97|8195.97|8197.08|8197.08|8197.08|8197.08|8195.95|8195.95|0
1654511890000|2022-06-06 10:38:10|8197.05|8197.05|8197.05|8197.05|8197.05|8197.05|8197.05|8197.05|0
1654511900000|2022-06-06 10:38:20|8197.62|8197.62|8198.19|8198.19|8198.19|8198.19|8197.62|8197.62|0
1654511910000|2022-06-06 10:38:30|8198.47|8198.47|8198.74|8198.74|8199|8199|8198.43|8198.43|0
1654511920000|2022-06-06 10:38:40|8198.62|8198.62|8198.62|8198.62|8198.62|8198.62|8198.62|8198.62|0
1654511930000|2022-06-06 10:38:50|8199.75|8199.75|8199.75|8199.75|8199.75|8199.75|8199.75|8199.75|0
1654511940000|2022-06-06 10:39:00|8199.72|8199.72|8200.01|8200.01|8200.01|8200.01|8199.72|8199.72|0
1654511950000|2022-06-06 10:39:10|8199.99|8199.99|8199.99|8199.99|8199.99|8199.99|8199.99|8199.99|0
1654511960000|2022-06-06 10:39:20|8200.28|8200.28|8200.28|8200.28|8200.28|8200.28|8200.28|8200.28|0
1654511970000|2022-06-06 10:39:30|8200.56|8200.56|8200.82|8200.82|8200.84|8200.84|8200.28|8200.28|0
1654511980000|2022-06-06 10:39:40|8200.54|8200.54|8197.43|8197.43|8200.54|8200.54|8197.43|8197.43|0
1654512000000|2022-06-06 10:40:00|8196.3|8196.3|8196.32|8196.32|8196.32|8196.32|8196.3|8196.3|0
1654512010000|2022-06-06 10:40:10|8196.2|8196.2|8196.14|8196.14|8196.2|8196.2|8196.14|8196.14|0
1654512020000|2022-06-06 10:40:20|8196.43|8196.43|8196.71|8196.71|8196.71|8196.71|8196.43|8196.43|0
1654512030000|2022-06-06 10:40:30|8196.69|8196.69|8196.35|8196.35|8196.69|8196.69|8196.35|8196.35|0
1654512050000|2022-06-06 10:40:50|8197.48|8197.48|8196.87|8196.87|8197.48|8197.48|8196.87|8196.87|0
1654512060000|2022-06-06 10:41:00|8196.8|8196.8|8195.11|8195.11|8196.8|8196.8|8195.11|8195.11|0
1654512070000|2022-06-06 10:41:10|8194.82|8194.82|8194.82|8194.82|8194.82|8194.82|8194.82|8194.82|0
1654512080000|2022-06-06 10:41:20|8194.8|8194.8|8193.68|8193.68|8194.8|8194.8|8193.68|8193.68|0
1654512100000|2022-06-06 10:41:40|8193.63|8193.63|8193.59|8193.59|8193.63|8193.63|8193.59|8193.59|0
1654512110000|2022-06-06 10:41:50|8192.46|8192.46|8192.46|8192.46|8192.46|8192.46|8192.46|8192.46|0
1654512130000|2022-06-06 10:42:10|8191.33|8191.33|8191.33|8191.33|8191.33|8191.33|8191.33|8191.33|0
1654512150000|2022-06-06 10:42:30|8191.05|8191.05|8189.64|8189.64|8191.05|8191.05|8189.64|8189.64|0
1654512160000|2022-06-06 10:42:40|8189.36|8189.36|8190.48|8190.48|8190.48|8190.48|8189.36|8189.36|0
1654512170000|2022-06-06 10:42:50|8190.77|8190.77|8190.64|8190.64|8190.77|8190.77|8190.64|8190.64|0
1654512180000|2022-06-06 10:43:00|8188.39|8188.39|8188.39|8188.39|8188.39|8188.39|8188.39|8188.39|0
1654512190000|2022-06-06 10:43:10|8188.48|8188.48|8188.5|8188.5|8188.5|8188.5|8188.48|8188.48|0
1654512200000|2022-06-06 10:43:20|8189.63|8189.63|8190.76|8190.76|8190.76|8190.76|8189.63|8189.63|0
1654512210000|2022-06-06 10:43:30|8190.73|8190.73|8192.98|8192.98|8192.98|8192.98|8190.73|8190.73|0
1654512220000|2022-06-06 10:43:40|8193.27|8193.27|8191.8|8191.8|8193.27|8193.27|8191.8|8191.8|0
1654512240000|2022-06-06 10:44:00|8191.52|8191.52|8191.23|8191.23|8191.52|8191.52|8191.23|8191.23|0
1654512250000|2022-06-06 10:44:10|8191.25|8191.25|8191.25|8191.25|8191.25|8191.25|8191.25|8191.25|0
1654512270000|2022-06-06 10:44:30|8191.19|8191.19|8191.19|8191.19|8191.19|8191.19|8191.19|8191.19|0
1654512290000|2022-06-06 10:44:50|8191.76|8191.76|8191.74|8191.74|8191.76|8191.76|8191.74|8191.74|0
1654512300000|2022-06-06 10:45:00|8191.46|8191.46|8190.33|8190.33|8191.46|8191.46|8190.33|8190.33|0
1654512310000|2022-06-06 10:45:10|8189.48|8189.48|8189.48|8189.48|8189.48|8189.48|8189.48|8189.48|0
1654512320000|2022-06-06 10:45:20|8189.42|8189.42|8189.46|8189.46|8189.46|8189.46|8189.38|8189.38|0
1654512330000|2022-06-06 10:45:30|8188.33|8188.33|8187.73|8187.73|8188.33|8188.33|8187.73|8187.73|0
1654512340000|2022-06-06 10:45:40|8188.86|8188.86|8187.73|8187.73|8188.86|8188.86|8187.73|8187.73|0
1654512350000|2022-06-06 10:45:50|8187.71|8187.71|8187.71|8187.71|8187.71|8187.71|8187.71|8187.71|0
1654512360000|2022-06-06 10:46:00|8187.43|8187.43|8187.69|8187.69|8187.69|8187.69|8187.39|8187.39|0
1654512370000|2022-06-06 10:46:10|8187.98|8187.98|8187.61|8187.61|8187.98|8187.98|8187.61|8187.61|0
1654512380000|2022-06-06 10:46:20|8187.33|8187.33|8187.33|8187.33|8187.33|8187.33|8187.33|8187.33|0
1654512390000|2022-06-06 10:46:30|8188.46|8188.46|8186.2|8186.2|8188.46|8188.46|8186.2|8186.2|0
1654512400000|2022-06-06 10:46:40|8186.18|8186.18|8185.34|8185.34|8186.47|8186.47|8185.34|8185.34|0
1654512410000|2022-06-06 10:46:50|8185.32|8185.32|8185.32|8185.32|8185.32|8185.32|8185.32|8185.32|0
1654512420000|2022-06-06 10:47:00|8184.76|8184.76|8184.19|8184.19|8184.76|8184.76|8184.19|8184.19|0
1654512430000|2022-06-06 10:47:10|8183.06|8183.06|8183.06|8183.06|8183.06|8183.06|8183.06|8183.06|0
1654512440000|2022-06-06 10:47:20|8181.93|8181.93|8181.93|8181.93|8181.93|8181.93|8181.93|8181.93|0
1654512450000|2022-06-06 10:47:30|8183.06|8183.06|8183.04|8183.04|8183.06|8183.06|8183.04|8183.04|0
1654512460000|2022-06-06 10:47:40|8183.03|8183.03|8181.33|8181.33|8183.03|8183.03|8181.33|8181.33|0
1654512480000|2022-06-06 10:48:00|8181.9|8181.9|8183.07|8183.07|8183.07|8183.07|8181.9|8181.9|0
1654512490000|2022-06-06 10:48:10|8182.79|8182.79|8182.81|8182.81|8182.81|8182.81|8182.79|8182.79|0
1654512500000|2022-06-06 10:48:20|8182.52|8182.52|8182.24|8182.24|8182.52|8182.52|8182.24|8182.24|0
1654512520000|2022-06-06 10:48:40|8183.09|8183.09|8182.52|8182.52|8183.09|8183.09|8182.52|8182.52|0
1654512540000|2022-06-06 10:49:00|8181.39|8181.39|8183.65|8183.65|8183.65|8183.65|8181.39|8181.39|0
1654512550000|2022-06-06 10:49:10|8184.22|8184.22|8181.68|8181.68|8184.22|8184.22|8181.68|8181.68|0
1654512560000|2022-06-06 10:49:20|8181.96|8181.96|8181.68|8181.68|8181.96|8181.96|8181.68|8181.68|0
1654512570000|2022-06-06 10:49:30|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|0
1654512580000|2022-06-06 10:49:40|8181.42|8181.42|8180.29|8180.29|8181.42|8181.42|8180.29|8180.29|0
1654512590000|2022-06-06 10:49:50|8180.01|8180.01|8182.55|8182.55|8182.55|8182.55|8180.01|8180.01|0
1654512600000|2022-06-06 10:50:00|8181.42|8181.42|8180.86|8180.86|8181.42|8181.42|8180.86|8180.86|0
1654512610000|2022-06-06 10:50:10|8180.84|8180.84|8180.84|8180.84|8180.84|8180.84|8180.84|8180.84|0
1654512620000|2022-06-06 10:50:20|8180.88|8180.88|8181.16|8181.16|8181.24|8181.24|8180.88|8180.88|0
1654512630000|2022-06-06 10:50:30|8182.29|8182.29|8182.29|8182.29|8182.29|8182.29|8182.29|8182.29|0
1654512650000|2022-06-06 10:50:50|8182|8182|8182|8182|8182|8182|8182|8182|0
1654512660000|2022-06-06 10:51:00|8182.57|8182.57|8183.42|8183.42|8183.42|8183.42|8182.29|8182.29|0
1654512670000|2022-06-06 10:51:10|8183.13|8183.13|8183.42|8183.42|8183.42|8183.42|8183.13|8183.13|0
1654512690000|2022-06-06 10:51:30|8183.39|8183.39|8183.29|8183.29|8183.39|8183.39|8183.29|8183.29|0
1654512720000|2022-06-06 10:52:00|8182.72|8182.72|8182.08|8182.08|8182.72|8182.72|8182.08|8182.08|0
1654512730000|2022-06-06 10:52:10|8181.8|8181.8|8184.91|8184.91|8184.91|8184.91|8181.8|8181.8|0
1654512740000|2022-06-06 10:52:20|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|0
1654512750000|2022-06-06 10:52:30|8184.91|8184.91|8186.32|8186.32|8186.32|8186.32|8184.91|8184.91|0
1654512760000|2022-06-06 10:52:40|8185.19|8185.19|8184.91|8184.91|8185.19|8185.19|8184.91|8184.91|0
1654512780000|2022-06-06 10:53:00|8184.84|8184.84|8184.88|8184.88|8184.91|8184.91|8184.84|8184.84|0
1654512790000|2022-06-06 10:53:10|8185.16|8185.16|8185.14|8185.14|8185.16|8185.16|8185.14|8185.14|0
1654512800000|2022-06-06 10:53:20|8185.18|8185.18|8185.18|8185.18|8185.18|8185.18|8185.18|8185.18|0
1654512810000|2022-06-06 10:53:30|8186.31|8186.31|8187.16|8187.16|8187.16|8187.16|8186.31|8186.31|0
1654512820000|2022-06-06 10:53:40|8186.88|8186.88|8186.88|8186.88|8186.88|8186.88|8186.88|8186.88|0
1654512840000|2022-06-06 10:54:00|8188.01|8188.01|8188.01|8188.01|8188.01|8188.01|8188.01|8188.01|0
1654512850000|2022-06-06 10:54:10|8188.29|8188.29|8188.29|8188.29|8188.29|8188.29|8188.29|8188.29|0
1654512860000|2022-06-06 10:54:20|8187.16|8187.16|8187.16|8187.16|8187.16|8187.16|8187.16|8187.16|0
1654512870000|2022-06-06 10:54:30|8187.14|8187.14|8185.43|8185.43|8187.14|8187.14|8185.43|8185.43|0
1654512880000|2022-06-06 10:54:40|8185.71|8185.71|8184.58|8184.58|8185.71|8185.71|8184.58|8184.58|0
1654512890000|2022-06-06 10:54:50|8185.71|8185.71|8185.71|8185.71|8185.71|8185.71|8185.71|8185.71|0
1654512900000|2022-06-06 10:55:00|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|8186.84|0
1654512910000|2022-06-06 10:55:10|8187.12|8187.12|8187.41|8187.41|8187.69|8187.69|8187.12|8187.12|0
1654512930000|2022-06-06 10:55:30|8187.69|8187.69|8187.69|8187.69|8187.69|8187.69|8187.69|8187.69|0
1654512950000|2022-06-06 10:55:50|8187.41|8187.41|8186.8|8186.8|8187.41|8187.41|8186.8|8186.8|0
1654512960000|2022-06-06 10:56:00|8186.74|8186.74|8185.35|8185.35|8186.76|8186.76|8185.35|8185.35|0
1654512970000|2022-06-06 10:56:10|8185.37|8185.37|8185.08|8185.08|8185.37|8185.37|8185.08|8185.08|0
1654512980000|2022-06-06 10:56:20|8185.04|8185.04|8184.2|8184.2|8185.04|8185.04|8184.2|8184.2|0
1654512990000|2022-06-06 10:56:30|8184.16|8184.16|8184.04|8184.04|8184.16|8184.16|8184.04|8184.04|0
1654513000000|2022-06-06 10:56:40|8184.06|8184.06|8184.1|8184.1|8184.1|8184.1|8184.06|8184.06|0
1654513010000|2022-06-06 10:56:50|8183.53|8183.53|8183.45|8183.45|8183.53|8183.53|8183.45|8183.45|0
1654513020000|2022-06-06 10:57:00|8182.32|8182.32|8182.29|8182.29|8182.32|8182.32|8182.29|8182.29|0
1654513030000|2022-06-06 10:57:10|8182.39|8182.39|8182.43|8182.43|8182.43|8182.43|8182.39|8182.39|0
1654513040000|2022-06-06 10:57:20|8181.02|8181.02|8182.15|8182.15|8182.15|8182.15|8181.02|8181.02|0
1654513050000|2022-06-06 10:57:30|8182.08|8182.08|8182.08|8182.08|8182.08|8182.08|8182.08|8182.08|0
1654513060000|2022-06-06 10:57:40|8182.37|8182.37|8182.31|8182.31|8182.37|8182.37|8182.31|8182.31|0
1654513090000|2022-06-06 10:58:10|8182.59|8182.59|8182.61|8182.61|8182.61|8182.61|8182.59|8182.59|0
1654513100000|2022-06-06 10:58:20|8182.89|8182.89|8183.18|8183.18|8183.18|8183.18|8182.89|8182.89|0
1654513110000|2022-06-06 10:58:30|8182.89|8182.89|8182.89|8182.89|8182.89|8182.89|8182.89|8182.89|0
1654513130000|2022-06-06 10:58:50|8182.91|8182.91|8182.91|8182.91|8182.91|8182.91|8182.91|8182.91|0
1654513140000|2022-06-06 10:59:00|8182.62|8182.62|8182.62|8182.62|8182.62|8182.62|8182.62|8182.62|0
1654513150000|2022-06-06 10:59:10|8182.34|8182.34|8181.21|8181.21|8182.34|8182.34|8181.21|8181.21|0
1654513160000|2022-06-06 10:59:20|8181.18|8181.18|8181.16|8181.16|8181.18|8181.18|8181.16|8181.16|0
1654513170000|2022-06-06 10:59:30|8181.14|8181.14|8178.31|8178.31|8181.14|8181.14|8178.31|8178.31|0
1654513180000|2022-06-06 10:59:40|8177.18|8177.18|8175.11|8175.11|8177.18|8177.18|8175.11|8175.11|0
1654513190000|2022-06-06 10:59:50|8175.09|8175.09|8175|8175|8175.09|8175.09|8175|8175|0
1654513200000|2022-06-06 11:00:00|8174.96|8174.96|8173.07|8173.07|8174.96|8174.96|8173.04|8173.04|0
1654513210000|2022-06-06 11:00:10|8173.04|8173.04|8173.1|8173.1|8174.23|8174.23|8173.04|8173.04|0
1654513230000|2022-06-06 11:00:30|8173.04|8173.04|8171.92|8171.92|8173.05|8173.05|8171.92|8171.92|0
1654513240000|2022-06-06 11:00:40|8171.9|8171.9|8171.9|8171.9|8171.9|8171.9|8171.9|8171.9|0
1654513250000|2022-06-06 11:00:50|8171.84|8171.84|8171.74|8171.74|8171.84|8171.84|8171.74|8171.74|0
1654513260000|2022-06-06 11:01:00|8171.17|8171.17|8171.17|8171.17|8171.17|8171.17|8171.17|8171.17|0
1654513270000|2022-06-06 11:01:10|8172.3|8172.3|8172.3|8172.3|8173.43|8173.43|8172.3|8172.3|0
1654513280000|2022-06-06 11:01:20|8173.15|8173.15|8172.18|8172.18|8174.28|8174.28|8172.18|8172.18|0
1654513290000|2022-06-06 11:01:30|8172.47|8172.47|8172.47|8172.47|8172.47|8172.47|8172.47|8172.47|0
1654513300000|2022-06-06 11:01:40|8172.75|8172.75|8172.75|8172.75|8172.75|8172.75|8172.75|8172.75|0
1654513310000|2022-06-06 11:01:50|8173.88|8173.88|8173.98|8173.98|8174.55|8174.55|8173.88|8173.88|0
1654513320000|2022-06-06 11:02:00|8172.85|8172.85|8172.29|8172.29|8172.85|8172.85|8172.29|8172.29|0
1654513330000|2022-06-06 11:02:10|8172.33|8172.33|8172.33|8172.33|8172.33|8172.33|8172.31|8172.31|0
1654513340000|2022-06-06 11:02:20|8173.46|8173.46|8173.46|8173.46|8173.46|8173.46|8173.46|8173.46|0
1654513380000|2022-06-06 11:03:00|8172.33|8172.33|8172.33|8172.33|8172.33|8172.33|8172.33|8172.33|0
1654513400000|2022-06-06 11:03:20|8172.31|8172.31|8172.03|8172.03|8172.33|8172.33|8171.99|8171.99|0
1654513410000|2022-06-06 11:03:30|8170.9|8170.9|8170.86|8170.86|8170.9|8170.9|8170.86|8170.86|0
1654513420000|2022-06-06 11:03:40|8170.9|8170.9|8172.03|8172.03|8172.03|8172.03|8170.9|8170.9|0
1654513440000|2022-06-06 11:04:00|8172.08|8172.08|8170.96|8170.96|8172.08|8172.08|8170.96|8170.96|0
1654513450000|2022-06-06 11:04:10|8171.24|8171.24|8170.11|8170.11|8171.24|8171.24|8170.11|8170.11|0
1654513460000|2022-06-06 11:04:20|8169.83|8169.83|8169.85|8169.85|8169.85|8169.85|8169.83|8169.83|0
1654513470000|2022-06-06 11:04:30|8168.73|8168.73|8168.69|8168.69|8168.73|8168.73|8168.69|8168.69|0
1654513480000|2022-06-06 11:04:40|8167.56|8167.56|8168.69|8168.69|8168.69|8168.69|8167.56|8167.56|0
1654513490000|2022-06-06 11:04:50|8169.82|8169.82|8169.83|8169.83|8169.83|8169.83|8169.82|8169.82|0
1654513510000|2022-06-06 11:05:10|8171.24|8171.24|8171.24|8171.24|8171.24|8171.24|8171.24|8171.24|0
1654513530000|2022-06-06 11:05:30|8170.96|8170.96|8170.39|8170.39|8170.96|8170.96|8170.39|8170.39|0
1654513560000|2022-06-06 11:06:00|8170.42|8170.42|8171.57|8171.57|8171.57|8171.57|8170.42|8170.42|0
1654513570000|2022-06-06 11:06:10|8171.59|8171.59|8171.64|8171.64|8171.64|8171.64|8171.59|8171.59|0
1654513580000|2022-06-06 11:06:20|8170.51|8170.51|8170.51|8170.51|8170.79|8170.79|8170.51|8170.51|0
1654513600000|2022-06-06 11:06:40|8170.49|8170.49|8170.43|8170.43|8170.49|8170.49|8170.41|8170.41|0
1654513610000|2022-06-06 11:06:50|8170.71|8170.71|8170.15|8170.15|8171.28|8171.28|8170.13|8170.13|0
1654513620000|2022-06-06 11:07:00|8170.43|8170.43|8170.45|8170.45|8170.45|8170.45|8170.43|8170.43|0
1654513630000|2022-06-06 11:07:10|8170.73|8170.73|8171.9|8171.9|8171.9|8171.9|8170.73|8170.73|0
1654513640000|2022-06-06 11:07:20|8171.93|8171.93|8174.77|8174.77|8174.77|8174.77|8171.93|8171.93|0
1654513650000|2022-06-06 11:07:30|8174.48|8174.48|8174.48|8174.48|8174.48|8174.48|8174.48|8174.48|0
1654513660000|2022-06-06 11:07:40|8174.18|8174.18|8171.17|8171.17|8174.18|8174.18|8170.79|8170.79|0
1654513670000|2022-06-06 11:07:50|8170.89|8170.89|8170.81|8170.81|8170.89|8170.89|8170.77|8170.77|0
1654513680000|2022-06-06 11:08:00|8170.83|8170.83|8170.85|8170.85|8170.85|8170.85|8170.83|8170.83|0
1654513690000|2022-06-06 11:08:10|8171.14|8171.14|8172.26|8172.26|8172.26|8172.26|8171.14|8171.14|0
1654513700000|2022-06-06 11:08:20|8172.83|8172.83|8172.58|8172.58|8172.87|8172.87|8172.58|8172.58|0
1654513710000|2022-06-06 11:08:30|8172.57|8172.57|8172.53|8172.53|8172.57|8172.57|8172.53|8172.53|0
1654513720000|2022-06-06 11:08:40|8172.55|8172.55|8172.53|8172.53|8172.55|8172.55|8172.53|8172.53|0
1654513730000|2022-06-06 11:08:50|8172.57|8172.57|8172.53|8172.53|8172.58|8172.58|8172.53|8172.53|0
1654513740000|2022-06-06 11:09:00|8172.24|8172.24|8171.66|8171.66|8172.24|8172.24|8171.66|8171.66|0
1654513750000|2022-06-06 11:09:10|8171.72|8171.72|8171.72|8171.72|8171.72|8171.72|8171.68|8171.68|0
1654513760000|2022-06-06 11:09:20|8172|8172|8171.68|8171.68|8172|8172|8171.68|8171.68|0
1654513770000|2022-06-06 11:09:30|8171.7|8171.7|8171.72|8171.72|8171.72|8171.72|8171.7|8171.7|0
1654513780000|2022-06-06 11:09:40|8171.73|8171.73|8171.73|8171.73|8171.73|8171.73|8171.73|8171.73|0
1654513790000|2022-06-06 11:09:50|8172.02|8172.02|8172.02|8172.02|8172.02|8172.02|8172.02|8172.02|0
1654513800000|2022-06-06 11:10:00|8171.73|8171.73|8171.73|8171.73|8171.73|8171.73|8171.73|8171.73|0
1654513810000|2022-06-06 11:10:10|8171.72|8171.72|8171.73|8171.73|8171.73|8171.73|8171.72|8171.72|0
1654513820000|2022-06-06 11:10:20|8171.7|8171.7|8171.72|8171.72|8171.72|8171.72|8171.7|8171.7|0
1654513830000|2022-06-06 11:10:30|8171.43|8171.43|8171.43|8171.43|8171.43|8171.43|8171.43|8171.43|0
1654513840000|2022-06-06 11:10:40|8171.15|8171.15|8171.19|8171.19|8171.19|8171.19|8171.15|8171.15|0
1654513850000|2022-06-06 11:10:50|8170.06|8170.06|8170.67|8170.67|8170.67|8170.67|8170.06|8170.06|0
1654513860000|2022-06-06 11:11:00|8171.8|8171.8|8171.57|8171.57|8171.8|8171.8|8171.23|8171.23|0
1654513870000|2022-06-06 11:11:10|8171.53|8171.53|8171.55|8171.55|8171.83|8171.83|8171.53|8171.53|0
1654513880000|2022-06-06 11:11:20|8171.63|8171.63|8171.63|8171.63|8171.63|8171.63|8171.63|8171.63|0
1654513890000|2022-06-06 11:11:30|8171.65|8171.65|8171.45|8171.45|8171.67|8171.67|8171.39|8171.39|0
1654513900000|2022-06-06 11:11:40|8171.47|8171.47|8171.75|8171.75|8171.75|8171.75|8171.47|8171.47|0
1654513910000|2022-06-06 11:11:50|8171.77|8171.77|8171.8|8171.8|8171.8|8171.8|8171.77|8171.77|0
1654513930000|2022-06-06 11:12:10|8171.84|8171.84|8171.84|8171.84|8171.84|8171.84|8171.84|8171.84|0
1654513950000|2022-06-06 11:12:30|8171.8|8171.8|8171.88|8171.88|8171.88|8171.88|8171.8|8171.8|0
1654513960000|2022-06-06 11:12:40|8171.86|8171.86|8171.81|8171.81|8171.86|8171.86|8171.81|8171.81|0
1654513970000|2022-06-06 11:12:50|8170.68|8170.68|8170.8|8170.8|8170.8|8170.8|8170.68|8170.68|0
1654513980000|2022-06-06 11:13:00|8171.09|8171.09|8170.24|8170.24|8171.09|8171.09|8170.24|8170.24|0
1654513990000|2022-06-06 11:13:10|8170.52|8170.52|8171.09|8171.09|8171.09|8171.09|8170.52|8170.52|0
1654514000000|2022-06-06 11:13:20|8172.21|8172.21|8172.21|8172.21|8172.21|8172.21|8172.21|8172.21|0
1654514030000|2022-06-06 11:13:50|8172.23|8172.23|8172.25|8172.25|8172.25|8172.25|8172.23|8172.23|0
1654514040000|2022-06-06 11:14:00|8172.29|8172.29|8172.33|8172.33|8172.33|8172.33|8172.29|8172.29|0
1654514050000|2022-06-06 11:14:10|8172.62|8172.62|8172.62|8172.62|8172.62|8172.62|8172.62|8172.62|0
1654514060000|2022-06-06 11:14:20|8172.33|8172.33|8172.01|8172.01|8172.33|8172.33|8172.01|8172.01|0
1654514070000|2022-06-06 11:14:30|8170.88|8170.88|8171.73|8171.73|8171.73|8171.73|8170.88|8170.88|0
1654514080000|2022-06-06 11:14:40|8171.45|8171.45|8171.73|8171.73|8171.73|8171.73|8171.45|8171.45|0
1654514090000|2022-06-06 11:14:50|8171.45|8171.45|8171.73|8171.73|8171.73|8171.73|8171.45|8171.45|0
1654514100000|2022-06-06 11:15:00|8171.74|8171.74|8172.59|8172.59|8172.59|8172.59|8171.74|8171.74|0
1654514110000|2022-06-06 11:15:10|8172.62|8172.62|8172.62|8172.62|8172.66|8172.66|8172.34|8172.34|0
1654514120000|2022-06-06 11:15:20|8172.34|8172.34|8173.47|8173.47|8174.6|8174.6|8172.34|8172.34|0
1654514130000|2022-06-06 11:15:30|8171.21|8171.21|8171.21|8171.21|8171.21|8171.21|8171.21|8171.21|0
1654514140000|2022-06-06 11:15:40|8171.49|8171.49|8172.62|8172.62|8172.62|8172.62|8171.49|8171.49|0
1654514150000|2022-06-06 11:15:50|8173.75|8173.75|8172.62|8172.62|8173.75|8173.75|8172.62|8172.62|0
1654514160000|2022-06-06 11:16:00|8173.75|8173.75|8173.75|8173.75|8173.75|8173.75|8173.75|8173.75|0
1654514170000|2022-06-06 11:16:10|8173.47|8173.47|8173.47|8173.47|8173.47|8173.47|8173.47|8173.47|0
1654514180000|2022-06-06 11:16:20|8173.39|8173.39|8172.3|8172.3|8173.39|8173.39|8172.02|8172.02|0
1654514210000|2022-06-06 11:16:50|8173.43|8173.43|8173.88|8173.88|8173.88|8173.88|8173.43|8173.43|0
1654514220000|2022-06-06 11:17:00|8173.59|8173.59|8173.88|8173.88|8174.72|8174.72|8173.59|8173.59|0
1654514230000|2022-06-06 11:17:10|8173.59|8173.59|8172.46|8172.46|8173.59|8173.59|8172.46|8172.46|0
1654514240000|2022-06-06 11:17:20|8172.44|8172.44|8173.86|8173.86|8173.86|8173.86|8172.44|8172.44|0
1654514250000|2022-06-06 11:17:30|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|0
1654514260000|2022-06-06 11:17:40|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|0
1654514270000|2022-06-06 11:17:50|8173.84|8173.84|8174.12|8174.12|8174.12|8174.12|8173.84|8173.84|0
1654514280000|2022-06-06 11:18:00|8174.2|8174.2|8173.41|8173.41|8174.26|8174.26|8173.41|8173.41|0
1654514310000|2022-06-06 11:18:30|8174.54|8174.54|8174.82|8174.82|8175.15|8175.15|8174.54|8174.54|0
1654514320000|2022-06-06 11:18:40|8175.95|8175.95|8175.93|8175.93|8175.95|8175.95|8175.93|8175.93|0
1654514330000|2022-06-06 11:18:50|8175.95|8175.95|8176.15|8176.15|8176.15|8176.15|8175.87|8175.87|0
1654514340000|2022-06-06 11:19:00|8176.13|8176.13|8176.41|8176.41|8176.41|8176.41|8176.13|8176.13|0
1654514350000|2022-06-06 11:19:10|8176.45|8176.45|8176.42|8176.42|8176.51|8176.51|8176.42|8176.42|0
1654514360000|2022-06-06 11:19:20|8176.44|8176.44|8176.15|8176.15|8176.44|8176.44|8176.15|8176.15|0
1654514370000|2022-06-06 11:19:30|8175.87|8175.87|8175.87|8175.87|8175.87|8175.87|8174.74|8174.74|0
1654514390000|2022-06-06 11:19:50|8175.59|8175.59|8175.59|8175.59|8175.59|8175.59|8175.59|8175.59|0
1654514400000|2022-06-06 11:20:00|8175.3|8175.3|8175.3|8175.3|8175.3|8175.3|8175.3|8175.3|0
1654514410000|2022-06-06 11:20:10|8175.87|8175.87|8176.15|8176.15|8176.15|8176.15|8175.87|8175.87|0
1654514420000|2022-06-06 11:20:20|8175.02|8175.02|8175.02|8175.02|8175.02|8175.02|8175.02|8175.02|0
1654514460000|2022-06-06 11:21:00|8173.89|8173.89|8173.89|8173.89|8173.89|8173.89|8173.89|8173.89|0
1654514500000|2022-06-06 11:21:40|8174.18|8174.18|8176.72|8176.72|8176.72|8176.72|8174.18|8174.18|0
1654514510000|2022-06-06 11:21:50|8176.7|8176.7|8176.7|8176.7|8176.7|8176.7|8176.7|8176.7|0
1654514520000|2022-06-06 11:22:00|8175.28|8175.28|8175.28|8175.28|8175.28|8175.28|8175.28|8175.28|0
1654514530000|2022-06-06 11:22:10|8175|8175|8175|8175|8175|8175|8175|8175|0
1654514540000|2022-06-06 11:22:20|8176.13|8176.13|8176.7|8176.7|8176.98|8176.98|8176.13|8176.13|0
1654514560000|2022-06-06 11:22:40|8176.98|8176.98|8176.98|8176.98|8176.98|8176.98|8176.98|8176.98|0
1654514580000|2022-06-06 11:23:00|8178.11|8178.11|8178.11|8178.11|8178.11|8178.11|8178.11|8178.11|0
1654514590000|2022-06-06 11:23:10|8178.09|8178.09|8178.12|8178.12|8178.12|8178.12|8178.09|8178.09|0
1654514600000|2022-06-06 11:23:20|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|0
1654514660000|2022-06-06 11:24:20|8179.53|8179.53|8179.53|8179.53|8179.53|8179.53|8179.53|8179.53|0
1654514670000|2022-06-06 11:24:30|8179.82|8179.82|8179.82|8179.82|8179.82|8179.82|8179.82|8179.82|0
1654514680000|2022-06-06 11:24:40|8179.75|8179.75|8179.65|8179.65|8179.79|8179.79|8179.65|8179.65|0
1654514690000|2022-06-06 11:24:50|8179.67|8179.67|8179.67|8179.67|8179.67|8179.67|8179.67|8179.67|0
1654514700000|2022-06-06 11:25:00|8179.65|8179.65|8179.73|8179.73|8179.73|8179.73|8179.65|8179.65|0
1654514710000|2022-06-06 11:25:10|8180.3|8180.3|8180.02|8180.02|8180.3|8180.3|8180.02|8180.02|0
1654514720000|2022-06-06 11:25:20|8178.89|8178.89|8178.89|8178.89|8178.89|8178.89|8178.89|8178.89|0
1654514750000|2022-06-06 11:25:50|8178.6|8178.6|8179.17|8179.17|8179.45|8179.45|8178.32|8178.32|0
1654514770000|2022-06-06 11:26:10|8178.88|8178.88|8178.6|8178.6|8178.88|8178.88|8178.6|8178.6|0
1654514800000|2022-06-06 11:26:40|8177.47|8177.47|8177.47|8177.47|8177.47|8177.47|8177.47|8177.47|0
1654514820000|2022-06-06 11:27:00|8177.75|8177.75|8177.75|8177.75|8177.75|8177.75|8177.75|8177.75|0
1654514830000|2022-06-06 11:27:10|8177.47|8177.47|8175.78|8175.78|8177.47|8177.47|8175.78|8175.78|0
1654514840000|2022-06-06 11:27:20|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|0
1654514850000|2022-06-06 11:27:30|8175.83|8175.83|8175.83|8175.83|8175.83|8175.83|8175.83|8175.83|0
1654514860000|2022-06-06 11:27:40|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|8175.81|0
1654514880000|2022-06-06 11:28:00|8176.94|8176.94|8175.81|8175.81|8176.94|8176.94|8175.81|8175.81|0
1654514890000|2022-06-06 11:28:10|8174.68|8174.68|8172.92|8172.92|8174.68|8174.68|8172.92|8172.92|0
1654514910000|2022-06-06 11:28:30|8172.89|8172.89|8171.48|8171.48|8172.89|8172.89|8171.48|8171.48|0
1654514920000|2022-06-06 11:28:40|8171.2|8171.2|8171.2|8171.2|8171.23|8171.23|8171.2|8171.2|0
1654514940000|2022-06-06 11:29:00|8173.45|8173.45|8173.42|8173.42|8173.49|8173.49|8173.42|8173.42|0
1654514950000|2022-06-06 11:29:10|8173.39|8173.39|8173.34|8173.34|8173.39|8173.39|8173.34|8173.34|0
1654514960000|2022-06-06 11:29:20|8173.31|8173.31|8173.34|8173.34|8173.34|8173.34|8173.31|8173.31|0
1654514990000|2022-06-06 11:29:50|8173.39|8173.39|8173.43|8173.43|8173.45|8173.45|8173.39|8173.39|0
1654515000000|2022-06-06 11:30:00|8173.39|8173.39|8173.39|8173.39|8173.39|8173.39|8173.39|8173.39|0
1654515010000|2022-06-06 11:30:10|8173.43|8173.43|8173.39|8173.39|8174.52|8174.52|8173.39|8173.39|0
1654515030000|2022-06-06 11:30:30|8172.26|8172.26|8172.26|8172.26|8172.26|8172.26|8172.26|8172.26|0
1654515060000|2022-06-06 11:31:00|8171.98|8171.98|8171.98|8171.98|8171.98|8171.98|8171.98|8171.98|0
1654515070000|2022-06-06 11:31:10|8173.11|8173.11|8173.11|8173.11|8173.11|8173.11|8173.11|8173.11|0
1654515080000|2022-06-06 11:31:20|8173.39|8173.39|8173.11|8173.11|8173.39|8173.39|8173.11|8173.11|0
1654515090000|2022-06-06 11:31:30|8172.82|8172.82|8172.44|8172.44|8172.82|8172.82|8172.44|8172.44|0
1654515100000|2022-06-06 11:31:40|8172.46|8172.46|8171.32|8171.32|8172.46|8172.46|8170.76|8170.76|0
1654515110000|2022-06-06 11:31:50|8171.3|8171.3|8171.3|8171.3|8171.59|8171.59|8171.3|8171.3|0
1654515120000|2022-06-06 11:32:00|8171.27|8171.27|8168.44|8168.44|8171.27|8171.27|8168.44|8168.44|0
1654515140000|2022-06-06 11:32:20|8167.87|8167.87|8167.67|8167.67|8167.87|8167.87|8167.59|8167.59|0
1654515150000|2022-06-06 11:32:30|8167.71|8167.71|8167.58|8167.58|8167.86|8167.86|8167.58|8167.58|0
1654515160000|2022-06-06 11:32:40|8168.71|8168.71|8168.71|8168.71|8168.71|8168.71|8168.71|8168.71|0
1654515180000|2022-06-06 11:33:00|8168.43|8168.43|8168.4|8168.4|8168.43|8168.43|8168.39|8168.39|0
1654515190000|2022-06-06 11:33:10|8168.44|8168.44|8168.44|8168.44|8168.44|8168.44|8168.44|8168.44|0
1654515200000|2022-06-06 11:33:20|8169.29|8169.29|8169.29|8169.29|8169.29|8169.29|8169.29|8169.29|0
1654515210000|2022-06-06 11:33:30|8169.31|8169.31|8170.5|8170.5|8171.59|8171.59|8169.31|8169.31|0
1654515220000|2022-06-06 11:33:40|8170.52|8170.52|8170.54|8170.54|8170.54|8170.54|8170.52|8170.52|0
1654515230000|2022-06-06 11:33:50|8171.96|8171.96|8170.83|8170.83|8171.96|8171.96|8170.83|8170.83|0
1654515240000|2022-06-06 11:34:00|8170.81|8170.81|8170.24|8170.24|8170.81|8170.81|8170.24|8170.24|0
1654515250000|2022-06-06 11:34:10|8170.22|8170.22|8170.18|8170.18|8170.28|8170.28|8170.18|8170.18|0
1654515260000|2022-06-06 11:34:20|8170.47|8170.47|8170.1|8170.1|8170.47|8170.47|8170.1|8170.1|0
1654515270000|2022-06-06 11:34:30|8170.39|8170.39|8170.39|8170.39|8170.39|8170.39|8170.39|8170.39|0
1654515280000|2022-06-06 11:34:40|8170.36|8170.36|8170.36|8170.36|8170.36|8170.36|8170.36|8170.36|0
1654515290000|2022-06-06 11:34:50|8170.65|8170.65|8170.31|8170.31|8170.65|8170.65|8170.31|8170.31|0
1654515310000|2022-06-06 11:35:10|8170.87|8170.87|8170.87|8170.87|8170.87|8170.87|8170.87|8170.87|0
1654515370000|2022-06-06 11:36:10|8170.83|8170.83|8171.96|8171.96|8171.96|8171.96|8170.83|8170.83|0
1654515380000|2022-06-06 11:36:20|8170.83|8170.83|8170.83|8170.83|8170.83|8170.83|8170.83|8170.83|0
1654515390000|2022-06-06 11:36:30|8171.68|8171.68|8171.68|8171.68|8171.68|8171.68|8171.68|8171.68|0
1654515400000|2022-06-06 11:36:40|8171.7|8171.7|8171.81|8171.81|8171.81|8171.81|8171.7|8171.7|0
1654515410000|2022-06-06 11:36:50|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|0
1654515440000|2022-06-06 11:37:20|8174.07|8174.07|8174.88|8174.88|8174.92|8174.92|8174.07|8174.07|0
1654515450000|2022-06-06 11:37:30|8174.86|8174.86|8174.86|8174.86|8174.86|8174.86|8174.86|8174.86|0
1654515460000|2022-06-06 11:37:40|8174.58|8174.58|8174.58|8174.58|8174.58|8174.58|8174.58|8174.58|0
1654515470000|2022-06-06 11:37:50|8174.3|8174.3|8174.3|8174.3|8174.3|8174.3|8174.3|8174.3|0
1654515480000|2022-06-06 11:38:00|8174.58|8174.58|8174.58|8174.58|8174.58|8174.58|8174.58|8174.58|0
1654515490000|2022-06-06 11:38:10|8174.56|8174.56|8174.56|8174.56|8174.56|8174.56|8174.56|8174.56|0
1654515500000|2022-06-06 11:38:20|8174.27|8174.27|8174|8174|8174.27|8174.27|8173.99|8173.99|0
1654515520000|2022-06-06 11:38:40|8174.08|8174.08|8174.08|8174.08|8174.08|8174.08|8174.08|8174.08|0
1654515530000|2022-06-06 11:38:50|8174.14|8174.14|8174.35|8174.35|8174.49|8174.49|8174.14|8174.14|0
1654515540000|2022-06-06 11:39:00|8174.63|8174.63|8173.52|8173.52|8174.63|8174.63|8173.48|8173.48|0
1654515560000|2022-06-06 11:39:20|8173.5|8173.5|8176.26|8176.26|8176.26|8176.26|8173.5|8173.5|0
1654515570000|2022-06-06 11:39:30|8176.21|8176.21|8176.25|8176.25|8176.25|8176.25|8176.21|8176.21|0
1654515580000|2022-06-06 11:39:40|8176.21|8176.21|8176.21|8176.21|8176.21|8176.21|8176.17|8176.17|0
1654515590000|2022-06-06 11:39:50|8176.07|8176.07|8176.05|8176.05|8176.07|8176.07|8176.05|8176.05|0
1654515600000|2022-06-06 11:40:00|8174.93|8174.93|8174.93|8174.93|8174.93|8174.93|8174.93|8174.93|0
1654515610000|2022-06-06 11:40:10|8175.21|8175.21|8174.93|8174.93|8175.21|8175.21|8174.93|8174.93|0
1654515620000|2022-06-06 11:40:20|8176.05|8176.05|8177.75|8177.75|8177.75|8177.75|8176.05|8176.05|0
1654515630000|2022-06-06 11:40:30|8178.03|8178.03|8178.03|8178.03|8178.03|8178.03|8178.03|8178.03|0
1654515650000|2022-06-06 11:40:50|8176.9|8176.9|8176.34|8176.34|8176.9|8176.9|8176.34|8176.34|0
1654515670000|2022-06-06 11:41:10|8176.9|8176.9|8176.9|8176.9|8176.9|8176.9|8176.9|8176.9|0
1654515700000|2022-06-06 11:41:40|8176.62|8176.62|8175.41|8175.41|8176.62|8176.62|8175.41|8175.41|0
1654515710000|2022-06-06 11:41:50|8175.38|8175.38|8175.02|8175.02|8175.38|8175.38|8174.61|8174.61|0
1654515720000|2022-06-06 11:42:00|8173.89|8173.89|8173.91|8173.91|8173.91|8173.91|8173.89|8173.89|0
1654515730000|2022-06-06 11:42:10|8173.89|8173.89|8172.71|8172.71|8173.89|8173.89|8172.14|8172.14|0
1654515740000|2022-06-06 11:42:20|8172.75|8172.75|8172.75|8172.75|8172.76|8172.76|8172.73|8172.73|0
1654515750000|2022-06-06 11:42:30|8172.46|8172.46|8171.33|8171.33|8172.46|8172.46|8171.33|8171.33|0
1654515760000|2022-06-06 11:42:40|8172.46|8172.46|8172.46|8172.46|8172.46|8172.46|8170.77|8170.77|0
1654515770000|2022-06-06 11:42:50|8172.5|8172.5|8171.41|8171.41|8172.54|8172.54|8171.41|8171.41|0
1654515790000|2022-06-06 11:43:10|8170.85|8170.85|8170.56|8170.56|8170.85|8170.85|8170.56|8170.56|0
1654515830000|2022-06-06 11:43:50|8170.58|8170.58|8170.63|8170.63|8170.63|8170.63|8170.58|8170.58|0
1654515840000|2022-06-06 11:44:00|8170.65|8170.65|8169.46|8169.46|8170.66|8170.66|8169.46|8169.46|0
1654515850000|2022-06-06 11:44:10|8168.89|8168.89|8166.64|8166.64|8168.89|8168.89|8166.64|8166.64|0
1654515890000|2022-06-06 11:44:50|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|0
1654515900000|2022-06-06 11:45:00|8166.38|8166.38|8166.38|8166.38|8166.38|8166.38|8166.38|8166.38|0
1654515910000|2022-06-06 11:45:10|8166.66|8166.66|8166.64|8166.64|8166.66|8166.66|8166.62|8166.62|0
1654515920000|2022-06-06 11:45:20|8167.77|8167.77|8167.77|8167.77|8167.77|8167.77|8167.77|8167.77|0
1654515940000|2022-06-06 11:45:40|8167.73|8167.73|8166.56|8166.56|8167.73|8167.73|8166.56|8166.56|0
1654515950000|2022-06-06 11:45:50|8166.27|8166.27|8167.71|8167.71|8167.71|8167.71|8166.27|8166.27|0
1654515970000|2022-06-06 11:46:10|8166.58|8166.58|8166.58|8166.58|8166.58|8166.58|8166.58|8166.58|0
1654515990000|2022-06-06 11:46:30|8167.71|8167.71|8167.71|8167.71|8167.71|8167.71|8167.71|8167.71|0
1654516000000|2022-06-06 11:46:40|8167.43|8167.43|8167.43|8167.43|8167.43|8167.43|8167.43|8167.43|0
1654516020000|2022-06-06 11:47:00|8167.71|8167.71|8167.73|8167.73|8167.73|8167.73|8167.71|8167.71|0
1654516030000|2022-06-06 11:47:10|8167.45|8167.45|8167.17|8167.17|8167.45|8167.45|8167.17|8167.17|0
1654516040000|2022-06-06 11:47:20|8167.73|8167.73|8167.73|8167.73|8167.73|8167.73|8167.73|8167.73|0
1654516050000|2022-06-06 11:47:30|8167.69|8167.69|8167.67|8167.67|8167.69|8167.69|8167.67|8167.67|0
1654516060000|2022-06-06 11:47:40|8168.79|8168.79|8169.08|8169.08|8169.08|8169.08|8168.79|8168.79|0
1654516070000|2022-06-06 11:47:50|8169.11|8169.11|8169.08|8169.08|8169.11|8169.11|8169.08|8169.08|0
1654516090000|2022-06-06 11:48:10|8169.11|8169.11|8169.11|8169.11|8169.11|8169.11|8169.11|8169.11|0
1654516120000|2022-06-06 11:48:40|8169.39|8169.39|8169.39|8169.39|8169.39|8169.39|8169.39|8169.39|0
1654516130000|2022-06-06 11:48:50|8169.36|8169.36|8169.36|8169.36|8169.36|8169.36|8169.36|8169.36|0
1654516140000|2022-06-06 11:49:00|8170.49|8170.49|8169.36|8169.36|8170.49|8170.49|8169.36|8169.36|0
1654516150000|2022-06-06 11:49:10|8169.08|8169.08|8169.06|8169.06|8169.08|8169.08|8167.67|8167.67|0
1654516160000|2022-06-06 11:49:20|8168.78|8168.78|8168.78|8168.78|8168.78|8168.78|8168.78|8168.78|0
1654516170000|2022-06-06 11:49:30|8169.06|8169.06|8168.45|8168.45|8169.06|8169.06|8168.45|8168.45|0
1654516180000|2022-06-06 11:49:40|8167.61|8167.61|8167.32|8167.32|8167.61|8167.61|8167.32|8167.32|0
1654516220000|2022-06-06 11:50:20|8166.2|8166.2|8166.2|8166.2|8166.2|8166.2|8166.2|8166.2|0
1654516230000|2022-06-06 11:50:30|8165.91|8165.91|8165.91|8165.91|8165.91|8165.91|8165.91|8165.91|0
1654516260000|2022-06-06 11:51:00|8166.2|8166.2|8165.63|8165.63|8166.2|8166.2|8165.63|8165.63|0
1654516270000|2022-06-06 11:51:10|8165.34|8165.34|8165.34|8165.34|8165.34|8165.34|8165.34|8165.34|0
1654516280000|2022-06-06 11:51:20|8165.91|8165.91|8167.32|8167.32|8167.32|8167.32|8165.91|8165.91|0
1654516290000|2022-06-06 11:51:30|8167.34|8167.34|8167.34|8167.34|8167.34|8167.34|8167.05|8167.05|0
1654516300000|2022-06-06 11:51:40|8167.62|8167.62|8167.62|8167.62|8167.62|8167.62|8167.62|8167.62|0
1654516310000|2022-06-06 11:51:50|8168.19|8168.19|8168.19|8168.19|8168.19|8168.19|8168.19|8168.19|0
1654516320000|2022-06-06 11:52:00|8168.47|8168.47|8169.04|8169.04|8169.04|8169.04|8168.47|8168.47|0
1654516330000|2022-06-06 11:52:10|8170.17|8170.17|8170.21|8170.21|8170.21|8170.21|8170.17|8170.17|0
1654516340000|2022-06-06 11:52:20|8169.64|8169.64|8169.64|8169.64|8169.64|8169.64|8169.64|8169.64|0
1654516350000|2022-06-06 11:52:30|8169.36|8169.36|8169.64|8169.64|8169.64|8169.64|8169.36|8169.36|0
1654516370000|2022-06-06 11:52:50|8169.92|8169.92|8169.92|8169.92|8169.92|8169.92|8169.92|8169.92|0
1654516380000|2022-06-06 11:53:00|8169.88|8169.88|8169.88|8169.88|8169.88|8169.88|8169.88|8169.88|0
1654516390000|2022-06-06 11:53:10|8169.9|8169.9|8171.03|8171.03|8171.03|8171.03|8169.9|8169.9|0
1654516400000|2022-06-06 11:53:20|8171.07|8171.07|8171.2|8171.2|8171.2|8171.2|8171.07|8171.07|0
1654516410000|2022-06-06 11:53:30|8171.34|8171.34|8172.55|8172.55|8172.55|8172.55|8171.34|8171.34|0
1654516420000|2022-06-06 11:53:40|8172.26|8172.26|8171.98|8171.98|8172.26|8172.26|8171.98|8171.98|0
1654516430000|2022-06-06 11:53:50|8172.26|8172.26|8172.26|8172.26|8172.26|8172.26|8172.26|8172.26|0
1654516440000|2022-06-06 11:54:00|8172.55|8172.55|8173.79|8173.79|8174.86|8174.86|8172.55|8172.55|0
1654516450000|2022-06-06 11:54:10|8173.75|8173.75|8175.18|8175.18|8175.18|8175.18|8173.75|8173.75|0
1654516460000|2022-06-06 11:54:20|8175.14|8175.14|8174.86|8174.86|8175.14|8175.14|8174.86|8174.86|0
1654516480000|2022-06-06 11:54:40|8173.73|8173.73|8171.47|8171.47|8173.73|8173.73|8171.47|8171.47|0
1654516490000|2022-06-06 11:54:50|8170.91|8170.91|8172.6|8172.6|8172.6|8172.6|8170.91|8170.91|0
1654516500000|2022-06-06 11:55:00|8172.58|8172.58|8173.99|8173.99|8174.01|8174.01|8172.58|8172.58|0
1654516510000|2022-06-06 11:55:10|8173.97|8173.97|8173.71|8173.71|8173.97|8173.97|8173.69|8173.69|0
1654516530000|2022-06-06 11:55:30|8172.58|8172.58|8172.86|8172.86|8172.86|8172.86|8172.58|8172.58|0
1654516550000|2022-06-06 11:55:50|8173.14|8173.14|8173.2|8173.2|8173.2|8173.2|8173.14|8173.14|0
1654516560000|2022-06-06 11:56:00|8173.48|8173.48|8173.06|8173.06|8173.48|8173.48|8173.06|8173.06|0
1654516570000|2022-06-06 11:56:10|8173.35|8173.35|8173.35|8173.35|8173.35|8173.35|8173.35|8173.35|0
1654516580000|2022-06-06 11:56:20|8173.21|8173.21|8173.21|8173.21|8173.21|8173.21|8173.21|8173.21|0
1654516590000|2022-06-06 11:56:30|8173.26|8173.26|8173.26|8173.26|8173.26|8173.26|8173.26|8173.26|0
1654516620000|2022-06-06 11:57:00|8172.98|8172.98|8172.96|8172.96|8172.98|8172.98|8172.7|8172.7|0
1654516630000|2022-06-06 11:57:10|8171.83|8171.83|8171.83|8171.83|8171.83|8171.83|8171.83|8171.83|0
1654516690000|2022-06-06 11:58:10|8173|8173|8171.87|8171.87|8173|8173|8171.87|8171.87|0
1654516730000|2022-06-06 11:58:50|8171.85|8171.85|8171.85|8171.85|8171.85|8171.85|8171.85|8171.85|0
1654516740000|2022-06-06 11:59:00|8171.57|8171.57|8171.57|8171.57|8171.57|8171.57|8171.57|8171.57|0
1654516760000|2022-06-06 11:59:20|8171.51|8171.51|8171.83|8171.83|8171.83|8171.83|8171.49|8171.49|0
1654516770000|2022-06-06 11:59:30|8171.79|8171.79|8172.13|8172.13|8172.13|8172.13|8171.79|8171.79|0
1654516780000|2022-06-06 11:59:40|8172.2|8172.2|8172.48|8172.48|8174.46|8174.46|8172.2|8172.2|0
1654516790000|2022-06-06 11:59:50|8173.61|8173.61|8173.61|8173.61|8173.61|8173.61|8173.61|8173.61|0
1654516800000|2022-06-06 12:00:00|8173.89|8173.89|8173.04|8173.04|8174.17|8174.17|8173.04|8173.04|0
1654516810000|2022-06-06 12:00:10|8172.76|8172.76|8172.76|8172.76|8172.76|8172.76|8172.76|8172.76|0
1654516860000|2022-06-06 12:01:00|8172.48|8172.48|8171.35|8171.35|8172.48|8172.48|8171.35|8171.35|0
1654516880000|2022-06-06 12:01:20|8171.07|8171.07|8170.5|8170.5|8171.07|8171.07|8170.5|8170.5|0
1654516890000|2022-06-06 12:01:30|8169.37|8169.37|8169.37|8169.37|8169.37|8169.37|8169.37|8169.37|0
1654516900000|2022-06-06 12:01:40|8170.5|8170.5|8170.5|8170.5|8170.5|8170.5|8170.5|8170.5|0
1654516910000|2022-06-06 12:01:50|8170.78|8170.78|8170.78|8170.78|8170.78|8170.78|8170.78|8170.78|0
1654516930000|2022-06-06 12:02:10|8171.07|8171.07|8172.19|8172.19|8172.19|8172.19|8171.07|8171.07|0
1654516940000|2022-06-06 12:02:20|8172.48|8172.48|8172.48|8172.48|8172.48|8172.48|8172.48|8172.48|0
1654516950000|2022-06-06 12:02:30|8172.19|8172.19|8172.19|8172.19|8172.19|8172.19|8172.19|8172.19|0
1654516960000|2022-06-06 12:02:40|8172.48|8172.48|8172.76|8172.76|8172.76|8172.76|8172.48|8172.48|0
1654516970000|2022-06-06 12:02:50|8172.73|8172.73|8172.69|8172.69|8172.73|8172.73|8172.69|8172.69|0
1654516980000|2022-06-06 12:03:00|8172.68|8172.68|8172.68|8172.68|8172.68|8172.68|8172.68|8172.68|0
1654516990000|2022-06-06 12:03:10|8172.71|8172.71|8172.79|8172.79|8172.79|8172.79|8172.71|8172.71|0
1654517000000|2022-06-06 12:03:20|8171.66|8171.66|8171.66|8171.66|8171.66|8171.66|8171.66|8171.66|0
1654517010000|2022-06-06 12:03:30|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|0
1654517020000|2022-06-06 12:03:40|8170.52|8170.52|8170.52|8170.52|8170.52|8170.52|8170.52|8170.52|0
1654517030000|2022-06-06 12:03:50|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|8170.53|0
1654517050000|2022-06-06 12:04:10|8169.96|8169.96|8169.92|8169.92|8169.96|8169.96|8169.92|8169.92|0
1654517060000|2022-06-06 12:04:20|8168.79|8168.79|8168.79|8168.79|8168.79|8168.79|8168.79|8168.79|0
1654517080000|2022-06-06 12:04:40|8169.36|8169.36|8169.02|8169.02|8169.36|8169.36|8168.79|8168.79|0
1654517090000|2022-06-06 12:04:50|8168.73|8168.73|8168.45|8168.45|8168.73|8168.73|8168.45|8168.45|0
1654517100000|2022-06-06 12:05:00|8168.41|8168.41|8168.47|8168.47|8168.47|8168.47|8168.41|8168.41|0
1654517110000|2022-06-06 12:05:10|8168.41|8168.41|8168.39|8168.39|8168.41|8168.41|8168.35|8168.35|0
1654517120000|2022-06-06 12:05:20|8168.67|8168.67|8168.11|8168.11|8168.67|8168.67|8168.11|8168.11|0
1654517150000|2022-06-06 12:05:50|8168.07|8168.07|8168.03|8168.03|8168.11|8168.11|8168.01|8168.01|0
1654517160000|2022-06-06 12:06:00|8166.9|8166.9|8166.79|8166.79|8166.94|8166.94|8166.79|8166.79|0
1654517170000|2022-06-06 12:06:10|8166.75|8166.75|8166.78|8166.78|8166.78|8166.78|8166.74|8166.74|0
1654517190000|2022-06-06 12:06:30|8166.76|8166.76|8168.41|8168.41|8168.41|8168.41|8165.59|8165.59|0
1654517200000|2022-06-06 12:06:40|8168.39|8168.39|8168.13|8168.13|8168.39|8168.39|8168.07|8168.07|0
1654517210000|2022-06-06 12:06:50|8168.09|8168.09|8168.07|8168.07|8168.64|8168.64|8168.07|8168.07|0
1654517220000|2022-06-06 12:07:00|8167.79|8167.79|8167.79|8167.79|8167.79|8167.79|8167.79|8167.79|0
1654517260000|2022-06-06 12:07:40|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|8166.66|0
1654517290000|2022-06-06 12:08:10|8167.22|8167.22|8167.22|8167.22|8167.22|8167.22|8167.22|8167.22|0
1654517300000|2022-06-06 12:08:20|8167.51|8167.51|8167.51|8167.51|8167.79|8167.79|8167.51|8167.51|0
1654517310000|2022-06-06 12:08:30|8168.64|8168.64|8167.51|8167.51|8168.64|8168.64|8167.51|8167.51|0
1654517330000|2022-06-06 12:08:50|8169.77|8169.77|8171.2|8171.2|8171.2|8171.2|8169.77|8169.77|0
1654517340000|2022-06-06 12:09:00|8170.07|8170.07|8170.07|8170.07|8170.07|8170.07|8170.07|8170.07|0
1654517350000|2022-06-06 12:09:10|8170.09|8170.09|8170.2|8170.2|8170.2|8170.2|8170.09|8170.09|0
1654517370000|2022-06-06 12:09:30|8169.92|8169.92|8169.63|8169.63|8169.92|8169.92|8169.63|8169.63|0
1654517380000|2022-06-06 12:09:40|8169.65|8169.65|8169.65|8169.65|8169.65|8169.65|8169.65|8169.65|0
1654517390000|2022-06-06 12:09:50|8169.64|8169.64|8170.51|8170.51|8170.51|8170.51|8169.64|8169.64|0
1654517400000|2022-06-06 12:10:00|8170.55|8170.55|8171.68|8171.68|8171.68|8171.68|8170.55|8170.55|0
1654517410000|2022-06-06 12:10:10|8171.71|8171.71|8173.12|8173.12|8173.12|8173.12|8171.71|8171.71|0
1654517440000|2022-06-06 12:10:40|8173.4|8173.4|8173.4|8173.4|8173.4|8173.4|8173.4|8173.4|0
1654517450000|2022-06-06 12:10:50|8174.53|8174.53|8174.53|8174.53|8174.53|8174.53|8174.53|8174.53|0
1654517470000|2022-06-06 12:11:10|8174.25|8174.25|8172.55|8172.55|8174.25|8174.25|8172.55|8172.55|0
1654517480000|2022-06-06 12:11:20|8171.43|8171.43|8171.71|8171.71|8171.71|8171.71|8171.43|8171.43|0
1654517500000|2022-06-06 12:11:40|8171.43|8171.43|8172.51|8172.51|8172.51|8172.51|8171.38|8171.38|0
1654517510000|2022-06-06 12:11:50|8172.55|8172.55|8173.12|8173.12|8173.12|8173.12|8172.55|8172.55|0
1654517520000|2022-06-06 12:12:00|8174.25|8174.25|8174.25|8174.25|8174.25|8174.25|8174.25|8174.25|0
1654517530000|2022-06-06 12:12:10|8174.29|8174.29|8174.25|8174.25|8174.29|8174.29|8174.25|8174.25|0
1654517570000|2022-06-06 12:12:50|8174.27|8174.27|8173.12|8173.12|8174.27|8174.27|8173.12|8173.12|0
1654517620000|2022-06-06 12:13:40|8173.68|8173.68|8172.55|8172.55|8173.68|8173.68|8172.55|8172.55|0
1654517640000|2022-06-06 12:14:00|8173.68|8173.68|8174.25|8174.25|8174.25|8174.25|8173.68|8173.68|0
1654517660000|2022-06-06 12:14:20|8174.53|8174.53|8174.82|8174.82|8174.82|8174.82|8174.53|8174.53|0
1654517670000|2022-06-06 12:14:30|8175.95|8175.95|8176.23|8176.23|8176.23|8176.23|8175.95|8175.95|0
1654517680000|2022-06-06 12:14:40|8177.92|8177.92|8178.21|8178.21|8178.21|8178.21|8177.92|8177.92|0
1654517720000|2022-06-06 12:15:20|8178.25|8178.25|8177.61|8177.61|8178.25|8178.25|8177.61|8177.61|0
1654517730000|2022-06-06 12:15:30|8177.63|8177.63|8177.63|8177.63|8177.65|8177.65|8177.63|8177.63|0
1654517750000|2022-06-06 12:15:50|8177.92|8177.92|8177.92|8177.92|8177.92|8177.92|8177.92|8177.92|0
1654517760000|2022-06-06 12:16:00|8177.95|8177.95|8177.64|8177.64|8178.23|8178.23|8177.64|8177.64|0
1654517770000|2022-06-06 12:16:10|8177.93|8177.93|8177.87|8177.87|8177.93|8177.93|8177.87|8177.87|0
1654517780000|2022-06-06 12:16:20|8177.59|8177.59|8177.59|8177.59|8177.59|8177.59|8177.59|8177.59|0
1654517790000|2022-06-06 12:16:30|8177.87|8177.87|8177.87|8177.87|8177.87|8177.87|8177.87|8177.87|0
1654517800000|2022-06-06 12:16:40|8177.83|8177.83|8177.85|8177.85|8177.85|8177.85|8177.83|8177.83|0
1654517810000|2022-06-06 12:16:50|8177.82|8177.82|8177.85|8177.85|8177.85|8177.85|8177.82|8177.82|0
1654517830000|2022-06-06 12:17:10|8178.42|8178.42|8178.13|8178.13|8178.42|8178.42|8178.13|8178.13|0
1654517840000|2022-06-06 12:17:20|8179.26|8179.26|8179.26|8179.26|8179.26|8179.26|8179.26|8179.26|0
1654517850000|2022-06-06 12:17:30|8178.7|8178.7|8178.98|8178.98|8178.98|8178.98|8178.7|8178.7|0
1654517880000|2022-06-06 12:18:00|8179.02|8179.02|8179.02|8179.02|8179.02|8179.02|8179.02|8179.02|0
1654517910000|2022-06-06 12:18:30|8178.74|8178.74|8178.45|8178.45|8178.74|8178.74|8178.45|8178.45|0
1654517920000|2022-06-06 12:18:40|8177.33|8177.33|8177.36|8177.36|8177.36|8177.36|8177.33|8177.33|0
1654517950000|2022-06-06 12:19:10|8177.4|8177.4|8177.42|8177.42|8177.42|8177.42|8177.4|8177.4|0
1654517960000|2022-06-06 12:19:20|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|0
1654517970000|2022-06-06 12:19:30|8179.12|8179.12|8179.68|8179.68|8179.97|8179.97|8179.12|8179.12|0
1654517990000|2022-06-06 12:19:50|8179.97|8179.97|8179.97|8179.97|8179.97|8179.97|8179.97|8179.97|0
1654518000000|2022-06-06 12:20:00|8180.53|8180.53|8180.53|8180.53|8180.53|8180.53|8180.53|8180.53|0
1654518030000|2022-06-06 12:20:30|8182.79|8182.79|8182.79|8182.79|8182.79|8182.79|8182.79|8182.79|0
1654518050000|2022-06-06 12:20:50|8182.51|8182.51|8181.92|8181.92|8182.53|8182.53|8181.92|8181.92|0
1654518070000|2022-06-06 12:21:10|8181.07|8181.07|8179.88|8179.88|8181.07|8181.07|8179.88|8179.88|0
1654518090000|2022-06-06 12:21:30|8178.75|8178.75|8178.71|8178.71|8178.75|8178.75|8178.71|8178.71|0
1654518100000|2022-06-06 12:21:40|8178.43|8178.43|8178.43|8178.43|8178.43|8178.43|8178.43|8178.43|0
1654518110000|2022-06-06 12:21:50|8179|8179|8179|8179|8179|8179|8179|8179|0
1654518130000|2022-06-06 12:22:10|8178.71|8178.71|8178.71|8178.71|8178.71|8178.71|8178.71|8178.71|0
1654518150000|2022-06-06 12:22:30|8178.67|8178.67|8178.59|8178.59|8178.67|8178.67|8178.59|8178.59|0
1654518160000|2022-06-06 12:22:40|8178.87|8178.87|8178.87|8178.87|8178.87|8178.87|8178.87|8178.87|0
1654518180000|2022-06-06 12:23:00|8178.59|8178.59|8178.59|8178.59|8178.59|8178.59|8178.59|8178.59|0
1654518190000|2022-06-06 12:23:10|8178.31|8178.31|8178.58|8178.58|8178.59|8178.59|8178.31|8178.31|0
1654518220000|2022-06-06 12:23:40|8178.29|8178.29|8178.29|8178.29|8178.29|8178.29|8178.29|8178.29|0
1654518240000|2022-06-06 12:24:00|8178.58|8178.58|8178.68|8178.68|8178.68|8178.68|8178.58|8178.58|0
1654518250000|2022-06-06 12:24:10|8178.69|8178.69|8178.69|8178.69|8178.69|8178.69|8178.69|8178.69|0
1654518260000|2022-06-06 12:24:20|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|0
1654518270000|2022-06-06 12:24:30|8178.69|8178.69|8178.69|8178.69|8178.69|8178.69|8178.69|8178.69|0
1654518280000|2022-06-06 12:24:40|8178.71|8178.71|8178.45|8178.45|8178.73|8178.73|8178.45|8178.45|0
1654518290000|2022-06-06 12:24:50|8177.88|8177.88|8177.32|8177.32|8177.88|8177.88|8177.32|8177.32|0
1654518300000|2022-06-06 12:25:00|8177.3|8177.3|8177.3|8177.3|8177.32|8177.32|8177.29|8177.29|0
1654518310000|2022-06-06 12:25:10|8177.28|8177.28|8177.28|8177.28|8177.28|8177.28|8177.28|8177.28|0
1654518330000|2022-06-06 12:25:30|8176.16|8176.16|8176.78|8176.78|8176.78|8176.78|8176.16|8176.16|0
1654518340000|2022-06-06 12:25:40|8177.06|8177.06|8177.34|8177.34|8177.34|8177.34|8176.78|8176.78|0
1654518350000|2022-06-06 12:25:50|8177.06|8177.06|8178.76|8178.76|8178.76|8178.76|8177.06|8177.06|0
1654518360000|2022-06-06 12:26:00|8178.74|8178.74|8178.76|8178.76|8178.76|8178.76|8178.74|8178.74|0
1654518370000|2022-06-06 12:26:10|8179.04|8179.04|8179.04|8179.04|8179.04|8179.04|8179.04|8179.04|0
1654518390000|2022-06-06 12:26:30|8178.76|8178.76|8178.45|8178.45|8178.76|8178.76|8178.19|8178.19|0
1654518410000|2022-06-06 12:26:50|8176.2|8176.2|8176.2|8176.2|8176.2|8176.2|8176.2|8176.2|0
1654518420000|2022-06-06 12:27:00|8176.48|8176.48|8176.48|8176.48|8176.48|8176.48|8176.48|8176.48|0
1654518440000|2022-06-06 12:27:20|8177.61|8177.61|8177.61|8177.61|8177.61|8177.61|8177.61|8177.61|0
1654518460000|2022-06-06 12:27:40|8177.32|8177.32|8177.04|8177.04|8177.32|8177.32|8177.04|8177.04|0
1654518470000|2022-06-06 12:27:50|8175.91|8175.91|8175.91|8175.91|8175.91|8175.91|8175.91|8175.91|0
1654518490000|2022-06-06 12:28:10|8176.2|8176.2|8176.16|8176.16|8176.2|8176.2|8176.16|8176.16|0
1654518500000|2022-06-06 12:28:20|8176.45|8176.45|8176.75|8176.75|8176.75|8176.75|8176.45|8176.45|0
1654518510000|2022-06-06 12:28:30|8177.88|8177.88|8179.86|8179.86|8179.86|8179.86|8177.88|8177.88|0
1654518520000|2022-06-06 12:28:40|8180.15|8180.15|8180.21|8180.21|8180.21|8180.21|8179.9|8179.9|0
1654518530000|2022-06-06 12:28:50|8179.93|8179.93|8178.51|8178.51|8179.93|8179.93|8178.51|8178.51|0
1654518540000|2022-06-06 12:29:00|8178.54|8178.54|8178.56|8178.56|8178.56|8178.56|8178.54|8178.54|0
1654518550000|2022-06-06 12:29:10|8178.58|8178.58|8178.58|8178.58|8178.58|8178.58|8178.58|8178.58|0
1654518560000|2022-06-06 12:29:20|8177.16|8177.16|8177.25|8177.25|8177.25|8177.25|8177.16|8177.16|0
1654518570000|2022-06-06 12:29:30|8177.26|8177.26|8176.91|8176.91|8177.26|8177.26|8176.91|8176.91|0
1654518580000|2022-06-06 12:29:40|8176.63|8176.63|8176.34|8176.34|8176.63|8176.63|8175.21|8175.21|0
1654518600000|2022-06-06 12:30:00|8177.47|8177.47|8178.91|8178.91|8179.19|8179.19|8177.47|8177.47|0
1654518610000|2022-06-06 12:30:10|8178.63|8178.63|8176.09|8176.09|8178.63|8178.63|8175.52|8175.52|0
1654518620000|2022-06-06 12:30:20|8175.52|8175.52|8175.52|8175.52|8175.52|8175.52|8175.52|8175.52|0
1654518630000|2022-06-06 12:30:30|8175.8|8175.8|8176.03|8176.03|8176.09|8176.09|8175.8|8175.8|0
1654518640000|2022-06-06 12:30:40|8176.01|8176.01|8175.97|8175.97|8176.01|8176.01|8175.97|8175.97|0
1654518650000|2022-06-06 12:30:50|8176|8176|8176|8176|8176.01|8176.01|8176|8176|0
1654518670000|2022-06-06 12:31:10|8174.87|8174.87|8173.17|8173.17|8174.87|8174.87|8172.89|8172.89|0
1654518690000|2022-06-06 12:31:30|8172.89|8172.89|8172.64|8172.64|8172.89|8172.89|8172.61|8172.61|0
1654518700000|2022-06-06 12:31:40|8172.08|8172.08|8172.08|8172.08|8172.08|8172.08|8172.08|8172.08|0
1654518710000|2022-06-06 12:31:50|8172.06|8172.06|8172.06|8172.06|8172.06|8172.06|8172.06|8172.06|0
1654518720000|2022-06-06 12:32:00|8173.19|8173.19|8173.19|8173.19|8173.19|8173.19|8173.19|8173.19|0
1654518730000|2022-06-06 12:32:10|8173.48|8173.48|8171.82|8171.82|8173.48|8173.48|8171.78|8171.78|0
1654518740000|2022-06-06 12:32:20|8171.8|8171.8|8172.37|8172.37|8172.37|8172.37|8171.8|8171.8|0
1654518750000|2022-06-06 12:32:30|8172.35|8172.35|8172.35|8172.35|8172.35|8172.35|8172.35|8172.35|0
1654518770000|2022-06-06 12:32:50|8170.09|8170.09|8170.65|8170.65|8171.22|8171.22|8170.09|8170.09|0
1654518780000|2022-06-06 12:33:00|8170.63|8170.63|8170.63|8170.63|8170.63|8170.63|8170.63|8170.63|0
1654518790000|2022-06-06 12:33:10|8170.91|8170.91|8170.91|8170.91|8170.91|8170.91|8170.91|8170.91|0
1654518800000|2022-06-06 12:33:20|8170.92|8170.92|8170.92|8170.92|8170.92|8170.92|8170.92|8170.92|0
1654518820000|2022-06-06 12:33:40|8170.94|8170.94|8170.91|8170.91|8170.94|8170.94|8170.91|8170.91|0
1654518830000|2022-06-06 12:33:50|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|0
1654518840000|2022-06-06 12:34:00|8170.34|8170.34|8170.62|8170.62|8170.62|8170.62|8170.34|8170.34|0
1654518850000|2022-06-06 12:34:10|8169.5|8169.5|8169.5|8169.5|8169.5|8169.5|8169.5|8169.5|0
1654518860000|2022-06-06 12:34:20|8170.62|8170.62|8170.34|8170.34|8170.62|8170.62|8170.34|8170.34|0
1654518870000|2022-06-06 12:34:30|8170.36|8170.36|8170.11|8170.11|8170.36|8170.36|8170.08|8170.08|0
1654518880000|2022-06-06 12:34:40|8170.09|8170.09|8170.09|8170.09|8170.09|8170.09|8170.09|8170.09|0
1654518890000|2022-06-06 12:34:50|8171.22|8171.22|8171.51|8171.51|8172.35|8172.35|8171.22|8171.22|0
1654518910000|2022-06-06 12:35:10|8171.49|8171.49|8171.49|8171.49|8171.49|8171.49|8171.49|8171.49|0
1654518920000|2022-06-06 12:35:20|8171.77|8171.77|8171.49|8171.49|8171.77|8171.77|8171.49|8171.49|0
1654518930000|2022-06-06 12:35:30|8171.77|8171.77|8172.9|8172.9|8172.9|8172.9|8171.77|8171.77|0
1654518940000|2022-06-06 12:35:40|8172.88|8172.88|8172.9|8172.9|8172.9|8172.9|8172.88|8172.88|0
1654518960000|2022-06-06 12:36:00|8171.77|8171.77|8171.76|8171.76|8171.77|8171.77|8171.76|8171.76|0
1654518970000|2022-06-06 12:36:10|8171.48|8171.48|8171.76|8171.76|8171.76|8171.76|8171.48|8171.48|0
1654518980000|2022-06-06 12:36:20|8172.04|8172.04|8172.33|8172.33|8172.33|8172.33|8172.04|8172.04|0
1654519000000|2022-06-06 12:36:40|8172.34|8172.34|8172.34|8172.34|8172.34|8172.34|8172.34|8172.34|0
1654519010000|2022-06-06 12:36:50|8172.38|8172.38|8172.1|8172.1|8172.38|8172.38|8172.1|8172.1|0
1654519020000|2022-06-06 12:37:00|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|0
1654519030000|2022-06-06 12:37:10|8174.64|8174.64|8174.64|8174.64|8174.64|8174.64|8174.64|8174.64|0
1654519040000|2022-06-06 12:37:20|8175.77|8175.77|8174.96|8174.96|8176.09|8176.09|8174.96|8174.96|0
1654519050000|2022-06-06 12:37:30|8175.25|8175.25|8175.25|8175.25|8175.25|8175.25|8175.25|8175.25|0
1654519070000|2022-06-06 12:37:50|8175.26|8175.26|8175.26|8175.26|8175.26|8175.26|8175.26|8175.26|0
1654519080000|2022-06-06 12:38:00|8175.24|8175.24|8175.27|8175.27|8175.28|8175.28|8175.24|8175.24|0
1654519090000|2022-06-06 12:38:10|8174.99|8174.99|8174.99|8174.99|8174.99|8174.99|8174.99|8174.99|0
1654519100000|2022-06-06 12:38:20|8174.97|8174.97|8173.86|8173.86|8174.99|8174.99|8173.86|8173.86|0
1654519110000|2022-06-06 12:38:30|8172.73|8172.73|8173.56|8173.56|8173.86|8173.86|8172.73|8172.73|0
1654519120000|2022-06-06 12:38:40|8173.58|8173.58|8173.87|8173.87|8173.87|8173.87|8173.58|8173.58|0
1654519150000|2022-06-06 12:39:10|8173.76|8173.76|8173.76|8173.76|8173.76|8173.76|8173.76|8173.76|0
1654519160000|2022-06-06 12:39:20|8173.78|8173.78|8175.5|8175.5|8175.62|8175.62|8173.78|8173.78|0
1654519170000|2022-06-06 12:39:30|8175.53|8175.53|8175.53|8175.53|8175.53|8175.53|8175.53|8175.53|0
1654519220000|2022-06-06 12:40:20|8175.25|8175.25|8174.96|8174.96|8175.25|8175.25|8174.96|8174.96|0
1654519230000|2022-06-06 12:40:30|8174.68|8174.68|8174.68|8174.68|8174.68|8174.68|8174.68|8174.68|0
1654519240000|2022-06-06 12:40:40|8174.63|8174.63|8174.63|8174.63|8174.91|8174.91|8174.63|8174.63|0
1654519250000|2022-06-06 12:40:50|8174.68|8174.68|8174.68|8174.68|8174.68|8174.68|8174.68|8174.68|0
1654519260000|2022-06-06 12:41:00|8174.72|8174.72|8174.72|8174.72|8174.72|8174.72|8174.72|8174.72|0
1654519270000|2022-06-06 12:41:10|8172.46|8172.46|8172.46|8172.46|8172.46|8172.46|8172.46|8172.46|0
1654519280000|2022-06-06 12:41:20|8172.4|8172.4|8172.34|8172.34|8172.41|8172.41|8172.34|8172.34|0
1654519290000|2022-06-06 12:41:30|8172.32|8172.32|8172.29|8172.29|8172.32|8172.32|8172.29|8172.29|0
1654519300000|2022-06-06 12:41:40|8172.3|8172.3|8172.3|8172.3|8172.3|8172.3|8172.3|8172.3|0
1654519350000|2022-06-06 12:42:30|8172.58|8172.58|8172.3|8172.3|8172.58|8172.58|8172.3|8172.3|0
1654519360000|2022-06-06 12:42:40|8172.32|8172.32|8172.32|8172.32|8172.32|8172.32|8172.32|8172.32|0
1654519370000|2022-06-06 12:42:50|8173.45|8173.45|8173.45|8173.45|8173.45|8173.45|8173.45|8173.45|0
1654519380000|2022-06-06 12:43:00|8173.16|8173.16|8173.18|8173.18|8173.18|8173.18|8173.16|8173.16|0
1654519390000|2022-06-06 12:43:10|8172.05|8172.05|8172.35|8172.35|8172.35|8172.35|8172.05|8172.05|0
1654519410000|2022-06-06 12:43:30|8172.37|8172.37|8173.43|8173.43|8173.43|8173.43|8172.31|8172.31|0
1654519420000|2022-06-06 12:43:40|8173.72|8173.72|8173.72|8173.72|8173.72|8173.72|8173.72|8173.72|0
1654519430000|2022-06-06 12:43:50|8173.69|8173.69|8173.69|8173.69|8173.69|8173.69|8173.69|8173.69|0
1654519450000|2022-06-06 12:44:10|8173.98|8173.98|8174.02|8174.02|8174.04|8174.04|8173.98|8173.98|0
1654519460000|2022-06-06 12:44:20|8174.04|8174.04|8175.22|8175.22|8175.22|8175.22|8174.04|8174.04|0
1654519490000|2022-06-06 12:44:50|8174.94|8174.94|8174.09|8174.09|8175.22|8175.22|8174.09|8174.09|0
1654519500000|2022-06-06 12:45:00|8174.07|8174.07|8174.07|8174.07|8174.07|8174.07|8174.07|8174.07|0
1654519510000|2022-06-06 12:45:10|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|8172.94|0
1654519520000|2022-06-06 12:45:20|8175.48|8175.48|8175.76|8175.76|8175.76|8175.76|8175.48|8175.48|0
1654519550000|2022-06-06 12:45:50|8176.33|8176.33|8176.36|8176.36|8177.46|8177.46|8176.33|8176.33|0
1654519560000|2022-06-06 12:46:00|8176.35|8176.35|8176.35|8176.35|8176.35|8176.35|8176.35|8176.35|0
1654519570000|2022-06-06 12:46:10|8176.07|8176.07|8176.45|8176.45|8176.45|8176.45|8176.07|8176.07|0
1654519580000|2022-06-06 12:46:20|8176.51|8176.51|8177.6|8177.6|8177.64|8177.64|8176.47|8176.47|0
1654519590000|2022-06-06 12:46:30|8177.58|8177.58|8177.6|8177.6|8177.6|8177.6|8177.58|8177.58|0
1654519600000|2022-06-06 12:46:40|8177.58|8177.58|8177.83|8177.83|8177.83|8177.83|8177.26|8177.26|0
1654519610000|2022-06-06 12:46:50|8177.84|8177.84|8177.84|8177.84|8177.84|8177.84|8177.84|8177.84|0
1654519620000|2022-06-06 12:47:00|8178.41|8178.41|8178.43|8178.43|8179.56|8179.56|8178.41|8178.41|0
1654519630000|2022-06-06 12:47:10|8178.41|8178.41|8178.45|8178.45|8178.45|8178.45|8178.35|8178.35|0
1654519640000|2022-06-06 12:47:20|8177.32|8177.32|8177.32|8177.32|8177.32|8177.32|8177.32|8177.32|0
1654519650000|2022-06-06 12:47:30|8177.04|8177.04|8177.04|8177.04|8177.04|8177.04|8177.04|8177.04|0
1654519670000|2022-06-06 12:47:50|8177.05|8177.05|8177.05|8177.05|8177.05|8177.05|8177.05|8177.05|0
1654519680000|2022-06-06 12:48:00|8178.18|8178.18|8178.77|8178.77|8178.77|8178.77|8178.18|8178.18|0
1654519690000|2022-06-06 12:48:10|8178.78|8178.78|8178.78|8178.78|8178.78|8178.78|8178.78|8178.78|0
1654519700000|2022-06-06 12:48:20|8178.5|8178.5|8178.5|8178.5|8178.5|8178.5|8178.5|8178.5|0
1654519710000|2022-06-06 12:48:30|8177.37|8177.37|8178.5|8178.5|8178.5|8178.5|8177.37|8177.37|0
1654519720000|2022-06-06 12:48:40|8178.48|8178.48|8178.48|8178.48|8178.48|8178.48|8178.48|8178.48|0
1654519730000|2022-06-06 12:48:50|8178.5|8178.5|8178.6|8178.6|8178.6|8178.6|8178.5|8178.5|0
1654519740000|2022-06-06 12:49:00|8176.34|8176.34|8175.78|8175.78|8176.34|8176.34|8175.78|8175.78|0
1654519750000|2022-06-06 12:49:10|8178.03|8178.03|8176.89|8176.89|8178.03|8178.03|8176.89|8176.89|0
1654519760000|2022-06-06 12:49:20|8176.88|8176.88|8175.71|8175.71|8176.88|8176.88|8175.71|8175.71|0
1654519770000|2022-06-06 12:49:30|8175.99|8175.99|8175.99|8175.99|8175.99|8175.99|8175.99|8175.99|0
1654519780000|2022-06-06 12:49:40|8175.71|8175.71|8175.71|8175.71|8175.72|8175.72|8175.71|8175.71|0
1654519800000|2022-06-06 12:50:00|8175.69|8175.69|8176.26|8176.26|8176.26|8176.26|8175.69|8175.69|0
1654519810000|2022-06-06 12:50:10|8177.39|8177.39|8177.67|8177.67|8177.67|8177.67|8177.39|8177.39|0
1654519820000|2022-06-06 12:50:20|8177.72|8177.72|8177.68|8177.68|8177.72|8177.72|8177.68|8177.68|0
1654519830000|2022-06-06 12:50:30|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|0
1654519850000|2022-06-06 12:50:50|8178.79|8178.79|8178.71|8178.71|8179.07|8179.07|8178.71|8178.71|0
1654519890000|2022-06-06 12:51:30|8178.77|8178.77|8177.64|8177.64|8178.77|8178.77|8177.64|8177.64|0
1654519900000|2022-06-06 12:51:40|8178.21|8178.21|8177.91|8177.91|8178.21|8178.21|8177.85|8177.85|0
1654519910000|2022-06-06 12:51:50|8177.89|8177.89|8177.93|8177.93|8177.93|8177.93|8177.89|8177.89|0
1654519920000|2022-06-06 12:52:00|8177.91|8177.91|8178.2|8178.2|8178.48|8178.48|8177.91|8177.91|0
1654519930000|2022-06-06 12:52:10|8178.48|8178.48|8178.39|8178.39|8178.48|8178.48|8178.39|8178.39|0
1654519940000|2022-06-06 12:52:20|8178.45|8178.45|8177.93|8177.93|8178.59|8178.59|8177.93|8177.93|0
1654519970000|2022-06-06 12:52:50|8177.96|8177.96|8177.39|8177.39|8177.96|8177.96|8177.39|8177.39|0
1654519980000|2022-06-06 12:53:00|8176.26|8176.26|8174.59|8174.59|8176.28|8176.28|8174.59|8174.59|0
1654519990000|2022-06-06 12:53:10|8174.87|8174.87|8174.87|8174.87|8174.87|8174.87|8174.87|8174.87|0
1654520010000|2022-06-06 12:53:30|8174.59|8174.59|8174.59|8174.59|8174.59|8174.59|8174.53|8174.53|0
1654520020000|2022-06-06 12:53:40|8174.57|8174.57|8174.57|8174.57|8174.57|8174.57|8174.57|8174.57|0
1654520030000|2022-06-06 12:53:50|8175.14|8175.14|8175.14|8175.14|8175.14|8175.14|8175.14|8175.14|0
1654520040000|2022-06-06 12:54:00|8174.86|8174.86|8174.86|8174.86|8174.86|8174.86|8174.86|8174.86|0
1654520050000|2022-06-06 12:54:10|8174.77|8174.77|8174.72|8174.72|8174.77|8174.77|8174.71|8174.71|0
1654520060000|2022-06-06 12:54:20|8174.62|8174.62|8172.07|8172.07|8174.65|8174.65|8172.07|8172.07|0
1654520070000|2022-06-06 12:54:30|8172.1|8172.1|8172.1|8172.1|8172.1|8172.1|8172.1|8172.1|0
1654520080000|2022-06-06 12:54:40|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|8173.23|0
1654520110000|2022-06-06 12:55:10|8173.27|8173.27|8173.27|8173.27|8173.27|8173.27|8173.27|8173.27|0
1654520120000|2022-06-06 12:55:20|8173.31|8173.31|8173.57|8173.57|8173.57|8173.57|8173.31|8173.31|0
1654520130000|2022-06-06 12:55:30|8173.6|8173.6|8174.73|8174.73|8174.73|8174.73|8173.6|8173.6|0
1654520140000|2022-06-06 12:55:40|8175.02|8175.02|8175.02|8175.02|8175.02|8175.02|8175.02|8175.02|0
1654520150000|2022-06-06 12:55:50|8176.15|8176.15|8176.15|8176.15|8176.15|8176.15|8176.15|8176.15|0
1654520160000|2022-06-06 12:56:00|8176.43|8176.43|8174.17|8174.17|8176.43|8176.43|8174.17|8174.17|0
1654520170000|2022-06-06 12:56:10|8174.21|8174.21|8175.28|8175.28|8175.3|8175.3|8174.17|8174.17|0
1654520190000|2022-06-06 12:56:30|8175.26|8175.26|8175.28|8175.28|8175.28|8175.28|8175.24|8175.24|0
1654520200000|2022-06-06 12:56:40|8175.24|8175.24|8174.42|8174.42|8176.4|8176.4|8174.42|8174.42|0
1654520220000|2022-06-06 12:57:00|8174.4|8174.4|8174.41|8174.41|8174.42|8174.42|8174.4|8174.4|0
1654520230000|2022-06-06 12:57:10|8173.28|8173.28|8173.25|8173.25|8173.28|8173.28|8173.25|8173.25|0
1654520240000|2022-06-06 12:57:20|8172.68|8172.68|8171.53|8171.53|8172.68|8172.68|8171.53|8171.53|0
1654520250000|2022-06-06 12:57:30|8171.49|8171.49|8171.73|8171.73|8171.77|8171.77|8171.49|8171.49|0
1654520260000|2022-06-06 12:57:40|8172.01|8172.01|8171.39|8171.39|8172.01|8172.01|8170.26|8170.26|0
1654520270000|2022-06-06 12:57:50|8171.67|8171.67|8173.65|8173.65|8173.65|8173.65|8171.67|8171.67|0
1654520280000|2022-06-06 12:58:00|8172.52|8172.52|8172.52|8172.52|8172.52|8172.52|8172.52|8172.52|0
1654520290000|2022-06-06 12:58:10|8172.57|8172.57|8171.15|8171.15|8172.57|8172.57|8171.15|8171.15|0
1654520300000|2022-06-06 12:58:20|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|0
1654520310000|2022-06-06 12:58:30|8171.15|8171.15|8170.58|8170.58|8171.15|8171.15|8170.58|8170.58|0
1654520320000|2022-06-06 12:58:40|8170.57|8170.57|8170.56|8170.56|8170.57|8170.57|8170.56|8170.56|0
1654520330000|2022-06-06 12:58:50|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|0
1654520340000|2022-06-06 12:59:00|8170.56|8170.56|8170.52|8170.52|8170.56|8170.56|8170.52|8170.52|0
1654520350000|2022-06-06 12:59:10|8170.49|8170.49|8170.47|8170.47|8170.49|8170.49|8170.47|8170.47|0
1654520360000|2022-06-06 12:59:20|8171.04|8171.04|8171.04|8171.04|8171.04|8171.04|8171.04|8171.04|0
1654520370000|2022-06-06 12:59:30|8171.32|8171.32|8171.3|8171.3|8171.32|8171.32|8171.3|8171.3|0
1654520380000|2022-06-06 12:59:40|8171.58|8171.58|8171.61|8171.61|8171.61|8171.61|8171.58|8171.58|0
1654520400000|2022-06-06 13:00:00|8171.89|8171.89|8175.37|8175.37|8175.37|8175.37|8171.89|8171.89|0
1654520410000|2022-06-06 13:00:10|8174.24|8174.24|8172.78|8172.78|8174.24|8174.24|8172.77|8172.77|0
1654520420000|2022-06-06 13:00:20|8172.5|8172.5|8171.63|8171.63|8172.5|8172.5|8171.63|8171.63|0
1654520430000|2022-06-06 13:00:30|8171.35|8171.35|8172.19|8172.19|8172.19|8172.19|8171.07|8171.07|0
1654520440000|2022-06-06 13:00:40|8172.48|8172.48|8172.48|8172.48|8172.52|8172.52|8172.48|8172.48|0
1654520460000|2022-06-06 13:01:00|8172.52|8172.52|8172.91|8172.91|8172.91|8172.91|8172.52|8172.52|0
1654520470000|2022-06-06 13:01:10|8174.04|8174.04|8175.32|8175.32|8175.45|8175.45|8174.04|8174.04|0
1654520480000|2022-06-06 13:01:20|8175.29|8175.29|8175.29|8175.29|8175.29|8175.29|8175.29|8175.29|0
1654520490000|2022-06-06 13:01:30|8174.16|8174.16|8173.88|8173.88|8174.16|8174.16|8173.88|8173.88|0
1654520520000|2022-06-06 13:02:00|8173.84|8173.84|8174.12|8174.12|8174.12|8174.12|8173.84|8173.84|0
1654520530000|2022-06-06 13:02:10|8173|8173|8173|8173|8173|8173|8173|8173|0
1654520540000|2022-06-06 13:02:20|8172.71|8172.71|8173|8173|8173|8173|8172.71|8172.71|0
1654520550000|2022-06-06 13:02:30|8172.71|8172.71|8171.54|8171.54|8172.71|8172.71|8171.54|8171.54|0
1654520560000|2022-06-06 13:02:40|8171.26|8171.26|8168.71|8168.71|8171.26|8171.26|8168.71|8168.71|0
1654520570000|2022-06-06 13:02:50|8168.7|8168.7|8169.25|8169.25|8169.27|8169.27|8168.7|8168.7|0
1654520580000|2022-06-06 13:03:00|8170.38|8170.38|8170.67|8170.67|8170.67|8170.67|8170.38|8170.38|0
1654520590000|2022-06-06 13:03:10|8170.69|8170.69|8170.73|8170.73|8170.73|8170.73|8169.56|8169.56|0
1654520600000|2022-06-06 13:03:20|8171.86|8171.86|8171.86|8171.86|8171.86|8171.86|8171.86|8171.86|0
1654520610000|2022-06-06 13:03:30|8172.14|8172.14|8172.14|8172.14|8172.14|8172.14|8172.14|8172.14|0
1654520620000|2022-06-06 13:03:40|8172.42|8172.42|8172.42|8172.42|8172.42|8172.42|8172.42|8172.42|0
1654520630000|2022-06-06 13:03:50|8172.39|8172.39|8172.46|8172.46|8172.46|8172.46|8172.39|8172.39|0
1654520640000|2022-06-06 13:04:00|8172.42|8172.42|8172.47|8172.47|8172.47|8172.47|8172.42|8172.42|0
1654520650000|2022-06-06 13:04:10|8172.19|8172.19|8171.02|8171.02|8172.19|8172.19|8169.89|8169.89|0
1654520660000|2022-06-06 13:04:20|8171.3|8171.3|8171.3|8171.3|8171.3|8171.3|8171.3|8171.3|0
1654520670000|2022-06-06 13:04:30|8172.43|8172.43|8172.71|8172.71|8172.71|8172.71|8172.43|8172.43|0
1654520710000|2022-06-06 13:05:10|8172.75|8172.75|8173.9|8173.9|8173.9|8173.9|8172.73|8172.73|0
1654520740000|2022-06-06 13:05:40|8173.87|8173.87|8173.85|8173.85|8173.89|8173.89|8173.85|8173.85|0
1654520750000|2022-06-06 13:05:50|8173.83|8173.83|8174.95|8174.95|8174.95|8174.95|8173.83|8173.83|0
1654520760000|2022-06-06 13:06:00|8174.98|8174.98|8175.54|8175.54|8175.54|8175.54|8174.98|8174.98|0
1654520770000|2022-06-06 13:06:10|8175.83|8175.83|8177.2|8177.2|8177.21|8177.21|8175.83|8175.83|0
1654520780000|2022-06-06 13:06:20|8177.17|8177.17|8179.12|8179.12|8179.12|8179.12|8177.14|8177.14|0
1654520800000|2022-06-06 13:06:40|8179.18|8179.18|8178.6|8178.6|8180.03|8180.03|8178.6|8178.6|0
1654520810000|2022-06-06 13:06:50|8178.59|8178.59|8178.02|8178.02|8178.87|8178.87|8178.02|8178.02|0
1654520820000|2022-06-06 13:07:00|8177.74|8177.74|8176.26|8176.26|8177.74|8177.74|8176.22|8176.22|0
1654520830000|2022-06-06 13:07:10|8176.24|8176.24|8176.24|8176.24|8176.24|8176.24|8176.24|8176.24|0
1654520840000|2022-06-06 13:07:20|8176.52|8176.52|8176.52|8176.52|8176.52|8176.52|8176.52|8176.52|0
1654520850000|2022-06-06 13:07:30|8176.51|8176.51|8177.63|8177.63|8177.63|8177.63|8176.51|8176.51|0
1654520870000|2022-06-06 13:07:50|8177.92|8177.92|8177.95|8177.95|8177.95|8177.95|8177.92|8177.92|0
1654520880000|2022-06-06 13:08:00|8177.67|8177.67|8176.54|8176.54|8177.67|8177.67|8176.54|8176.54|0
1654520890000|2022-06-06 13:08:10|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|8176.82|0
1654520900000|2022-06-06 13:08:20|8176.84|8176.84|8176.3|8176.3|8176.86|8176.86|8176.3|8176.3|0
1654520910000|2022-06-06 13:08:30|8176.58|8176.58|8176.48|8176.48|8176.58|8176.58|8176.48|8176.48|0
1654520920000|2022-06-06 13:08:40|8176.44|8176.44|8176.48|8176.48|8176.48|8176.48|8176.44|8176.44|0
1654520930000|2022-06-06 13:08:50|8176.46|8176.46|8175.91|8175.91|8176.48|8176.48|8175.91|8175.91|0
1654520950000|2022-06-06 13:09:10|8175.87|8175.87|8176.03|8176.03|8176.03|8176.03|8175.87|8175.87|0
1654520960000|2022-06-06 13:09:20|8177.15|8177.15|8178.32|8178.32|8178.32|8178.32|8177.15|8177.15|0
1654520970000|2022-06-06 13:09:30|8178.28|8178.28|8178.28|8178.28|8178.28|8178.28|8178.28|8178.28|0
1654520980000|2022-06-06 13:09:40|8178.24|8178.24|8178.3|8178.3|8178.3|8178.3|8178.24|8178.24|0
1654521000000|2022-06-06 13:10:00|8178.01|8178.01|8176.64|8176.64|8178.01|8178.01|8176.6|8176.6|0
1654521010000|2022-06-06 13:10:10|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|8176.57|0
1654521020000|2022-06-06 13:10:20|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|0
1654521030000|2022-06-06 13:10:30|8178.27|8178.27|8178.25|8178.25|8178.55|8178.55|8178.25|8178.25|0
1654521040000|2022-06-06 13:10:40|8178.18|8178.18|8178.15|8178.15|8178.21|8178.21|8178.15|8178.15|0
1654521050000|2022-06-06 13:10:50|8178.43|8178.43|8178.43|8178.43|8178.43|8178.43|8178.43|8178.43|0
1654521060000|2022-06-06 13:11:00|8178.45|8178.45|8179.6|8179.6|8179.6|8179.6|8178.45|8178.45|0
1654521070000|2022-06-06 13:11:10|8179.89|8179.89|8179.04|8179.04|8179.89|8179.89|8178.76|8178.76|0
1654521110000|2022-06-06 13:11:50|8180.17|8180.17|8180.17|8180.17|8180.17|8180.17|8180.17|8180.17|0
1654521120000|2022-06-06 13:12:00|8179.04|8179.04|8178.46|8178.46|8179.04|8179.04|8177.35|8177.35|0
1654521130000|2022-06-06 13:12:10|8178.47|8178.47|8178.74|8178.74|8179.02|8179.02|8178.46|8178.46|0
1654521140000|2022-06-06 13:12:20|8177.61|8177.61|8177.61|8177.61|8177.61|8177.61|8177.61|8177.61|0
1654521150000|2022-06-06 13:12:30|8177.58|8177.58|8177.58|8177.58|8177.58|8177.58|8177.58|8177.58|0
1654521170000|2022-06-06 13:12:50|8178.71|8178.71|8179.25|8179.25|8179.27|8179.27|8178.69|8178.69|0
1654521180000|2022-06-06 13:13:00|8178.97|8178.97|8178.97|8178.97|8178.97|8178.97|8178.93|8178.93|0
1654521190000|2022-06-06 13:13:10|8179.01|8179.01|8179.02|8179.02|8179.02|8179.02|8179.01|8179.01|0
1654521200000|2022-06-06 13:13:20|8179.05|8179.05|8179.05|8179.05|8179.05|8179.05|8179.05|8179.05|0
1654521210000|2022-06-06 13:13:30|8179.34|8179.34|8179.9|8179.9|8179.9|8179.9|8179.34|8179.34|0
1654521220000|2022-06-06 13:13:40|8180.19|8180.19|8180.19|8180.19|8180.19|8180.19|8180.19|8180.19|0
1654521230000|2022-06-06 13:13:50|8180.16|8180.16|8180.16|8180.16|8180.16|8180.16|8180.16|8180.16|0
1654521250000|2022-06-06 13:14:10|8179.88|8179.88|8179.59|8179.59|8179.88|8179.88|8179.59|8179.59|0
1654521280000|2022-06-06 13:14:40|8180.16|8180.16|8180.16|8180.16|8180.16|8180.16|8180.16|8180.16|0
1654521300000|2022-06-06 13:15:00|8180.18|8180.18|8181.34|8181.34|8181.34|8181.34|8180.18|8180.18|0
1654521320000|2022-06-06 13:15:20|8181.35|8181.35|8181.64|8181.64|8181.64|8181.64|8181.35|8181.35|0
1654521330000|2022-06-06 13:15:30|8181.62|8181.62|8181.6|8181.6|8181.62|8181.62|8181.6|8181.6|0
1654521340000|2022-06-06 13:15:40|8181.32|8181.32|8181.32|8181.32|8181.32|8181.32|8181.32|8181.32|0
1654521350000|2022-06-06 13:15:50|8180.19|8180.19|8177.93|8177.93|8180.19|8180.19|8177.93|8177.93|0
1654521360000|2022-06-06 13:16:00|8177.34|8177.34|8176.49|8176.49|8177.34|8177.34|8176.49|8176.49|0
1654521370000|2022-06-06 13:16:10|8176.77|8176.77|8176.77|8176.77|8176.77|8176.77|8176.77|8176.77|0
1654521400000|2022-06-06 13:16:40|8176.49|8176.49|8174.79|8174.79|8176.49|8176.49|8174.79|8174.79|0
1654521410000|2022-06-06 13:16:50|8174.51|8174.51|8174.79|8174.79|8174.79|8174.79|8174.51|8174.51|0
1654521420000|2022-06-06 13:17:00|8174.83|8174.83|8173.7|8173.7|8174.83|8174.83|8173.7|8173.7|0
1654521430000|2022-06-06 13:17:10|8173.14|8173.14|8173.14|8173.14|8173.14|8173.14|8173.14|8173.14|0
1654521440000|2022-06-06 13:17:20|8173.42|8173.42|8174.83|8174.83|8174.83|8174.83|8173.42|8173.42|0
1654521450000|2022-06-06 13:17:30|8175.11|8175.11|8175.11|8175.11|8175.11|8175.11|8175.11|8175.11|0
1654521460000|2022-06-06 13:17:40|8174.83|8174.83|8174.83|8174.83|8174.83|8174.83|8174.83|8174.83|0
1654521480000|2022-06-06 13:18:00|8174.55|8174.55|8174.55|8174.55|8174.55|8174.55|8174.55|8174.55|0
1654521490000|2022-06-06 13:18:10|8174.56|8174.56|8174.55|8174.55|8174.56|8174.56|8174.55|8174.55|0
1654521500000|2022-06-06 13:18:20|8174.83|8174.83|8173.99|8173.99|8174.83|8174.83|8173.41|8173.41|0
1654521510000|2022-06-06 13:18:30|8174.28|8174.28|8174.29|8174.29|8174.29|8174.29|8174.28|8174.28|0
1654521520000|2022-06-06 13:18:40|8174.01|8174.01|8173.99|8173.99|8174.01|8174.01|8173.99|8173.99|0
1654521530000|2022-06-06 13:18:50|8173.96|8173.96|8173.96|8173.96|8173.96|8173.96|8173.96|8173.96|0
1654521550000|2022-06-06 13:19:10|8173.94|8173.94|8173.94|8173.94|8173.94|8173.94|8173.94|8173.94|0
1654521560000|2022-06-06 13:19:20|8173.65|8173.65|8173.94|8173.94|8173.94|8173.94|8173.65|8173.65|0
1654521600000|2022-06-06 13:20:00|8173.65|8173.65|8173.65|8173.65|8173.65|8173.65|8173.65|8173.65|0
1654521610000|2022-06-06 13:20:10|8174.22|8174.22|8173.88|8173.88|8174.22|8174.22|8173.88|8173.88|0
1654521620000|2022-06-06 13:20:20|8174.16|8174.16|8176.74|8176.74|8176.74|8176.74|8174.16|8174.16|0
1654521660000|2022-06-06 13:21:00|8176.46|8176.46|8176.46|8176.46|8176.46|8176.46|8175.04|8175.04|0
1654521670000|2022-06-06 13:21:10|8176.17|8176.17|8175.04|8175.04|8176.17|8176.17|8175.04|8175.04|0
1654521680000|2022-06-06 13:21:20|8175.09|8175.09|8175.09|8175.09|8175.09|8175.09|8175.09|8175.09|0
1654521710000|2022-06-06 13:21:50|8175.05|8175.05|8175.05|8175.05|8175.05|8175.05|8175.05|8175.05|0
1654521720000|2022-06-06 13:22:00|8177.59|8177.59|8177.87|8177.87|8179|8179|8177.59|8177.59|0
1654521730000|2022-06-06 13:22:10|8177.89|8177.89|8176.2|8176.2|8177.89|8177.89|8176.2|8176.2|0
1654521750000|2022-06-06 13:22:30|8177.33|8177.33|8177.34|8177.34|8177.34|8177.34|8177.33|8177.33|0
1654521760000|2022-06-06 13:22:40|8177.38|8177.38|8178.51|8178.51|8178.51|8178.51|8177.36|8177.36|0
1654521770000|2022-06-06 13:22:50|8179.36|8179.36|8179.64|8179.64|8179.64|8179.64|8179.36|8179.36|0
1654521780000|2022-06-06 13:23:00|8179.92|8179.92|8179.92|8179.92|8179.92|8179.92|8179.92|8179.92|0
1654521790000|2022-06-06 13:23:10|8179.64|8179.64|8180.77|8180.77|8180.77|8180.77|8179.64|8179.64|0
1654521800000|2022-06-06 13:23:20|8180.78|8180.78|8180.51|8180.51|8180.78|8180.78|8180.5|8180.5|0
1654521810000|2022-06-06 13:23:30|8179.39|8179.39|8179.4|8179.4|8180.51|8180.51|8179.39|8179.39|0
1654521820000|2022-06-06 13:23:40|8180.53|8180.53|8179.69|8179.69|8180.81|8180.81|8179.68|8179.68|0
1654521830000|2022-06-06 13:23:50|8179.41|8179.41|8179.34|8179.34|8179.41|8179.41|8179.34|8179.34|0
1654521840000|2022-06-06 13:24:00|8179.06|8179.06|8179.07|8179.07|8179.07|8179.07|8179.06|8179.06|0
1654521850000|2022-06-06 13:24:10|8179.09|8179.09|8179.09|8179.09|8179.09|8179.09|8179.09|8179.09|0
1654521870000|2022-06-06 13:24:30|8179.11|8179.11|8183.1|8183.1|8183.1|8183.1|8179.11|8179.11|0
1654521880000|2022-06-06 13:24:40|8182.82|8182.82|8181.41|8181.41|8182.82|8182.82|8181.41|8181.41|0
1654521890000|2022-06-06 13:24:50|8180.28|8180.28|8180.28|8180.28|8180.28|8180.28|8180.28|8180.28|0
1654521900000|2022-06-06 13:25:00|8180.56|8180.56|8180.88|8180.88|8180.88|8180.88|8180.56|8180.56|0
1654521910000|2022-06-06 13:25:10|8180.89|8180.89|8180.61|8180.61|8180.89|8180.89|8180.61|8180.61|0
1654521920000|2022-06-06 13:25:20|8180.63|8180.63|8179.2|8179.2|8180.63|8180.63|8179.2|8179.2|0
1654521930000|2022-06-06 13:25:30|8179.23|8179.23|8179.23|8179.23|8179.23|8179.23|8179.23|8179.23|0
1654521940000|2022-06-06 13:25:40|8180.36|8180.36|8180.93|8180.93|8180.93|8180.93|8180.36|8180.36|0
1654521950000|2022-06-06 13:25:50|8181.21|8181.21|8180.97|8180.97|8182.06|8182.06|8180.93|8180.93|0
1654521960000|2022-06-06 13:26:00|8180.68|8180.68|8178.43|8178.43|8180.68|8180.68|8178.14|8178.14|0
1654521990000|2022-06-06 13:26:30|8178.71|8178.71|8178.71|8178.71|8178.71|8178.71|8178.71|8178.71|0
1654522000000|2022-06-06 13:26:40|8179.84|8179.84|8179.56|8179.56|8179.84|8179.84|8179.56|8179.56|0
1654522010000|2022-06-06 13:26:50|8179.27|8179.27|8178.99|8178.99|8179.27|8179.27|8178.99|8178.99|0
1654522030000|2022-06-06 13:27:10|8178.95|8178.95|8178.95|8178.95|8178.95|8178.95|8178.95|8178.95|0
1654522040000|2022-06-06 13:27:20|8177.82|8177.82|8180.65|8180.65|8180.65|8180.65|8177.82|8177.82|0
1654522050000|2022-06-06 13:27:30|8180.37|8180.37|8180.37|8180.37|8180.37|8180.37|8180.37|8180.37|0
1654522060000|2022-06-06 13:27:40|8180.41|8180.41|8180.41|8180.41|8180.41|8180.41|8180.41|8180.41|0
1654522070000|2022-06-06 13:27:50|8180.42|8180.42|8180.14|8180.14|8180.42|8180.42|8180.12|8180.12|0
1654522080000|2022-06-06 13:28:00|8179.01|8179.01|8177.88|8177.88|8179.01|8179.01|8177.88|8177.88|0
1654522090000|2022-06-06 13:28:10|8177.91|8177.91|8177.9|8177.9|8177.94|8177.94|8177.9|8177.9|0
1654522110000|2022-06-06 13:28:30|8176.77|8176.77|8177.07|8177.07|8177.07|8177.07|8176.77|8176.77|0
1654522120000|2022-06-06 13:28:40|8177.09|8177.09|8177.09|8177.09|8177.09|8177.09|8177.09|8177.09|0
1654522130000|2022-06-06 13:28:50|8176.8|8176.8|8176.52|8176.52|8176.8|8176.8|8176.52|8176.52|0
1654522140000|2022-06-06 13:29:00|8176.54|8176.54|8176.83|8176.83|8176.83|8176.83|8176.54|8176.54|0
1654522150000|2022-06-06 13:29:10|8176.8|8176.8|8177.93|8177.93|8177.93|8177.93|8176.8|8176.8|0
1654522160000|2022-06-06 13:29:20|8176.8|8176.8|8176.82|8176.82|8176.82|8176.82|8176.8|8176.8|0
1654522170000|2022-06-06 13:29:30|8177.95|8177.95|8178.23|8178.23|8178.52|8178.52|8177.95|8177.95|0
1654522190000|2022-06-06 13:29:50|8178.52|8178.52|8173.15|8173.15|8178.52|8178.52|8173.15|8173.15|0
1654522200000|2022-06-06 13:30:00|8173.13|8173.13|8173.39|8173.39|8174.2|8174.2|8167.15|8167.15|0
1654522210000|2022-06-06 13:30:10|8172.82|8172.82|8177.38|8177.38|8178.51|8178.51|8172.82|8172.82|0
1654522220000|2022-06-06 13:30:20|8177.66|8177.66|8181.62|8181.62|8181.62|8181.62|8177.66|8177.66|0
1654522230000|2022-06-06 13:30:30|8181.34|8181.34|8182.51|8182.51|8182.51|8182.51|8179.92|8179.92|0
1654522240000|2022-06-06 13:30:40|8183.92|8183.92|8185.64|8185.64|8185.64|8185.64|8183.39|8183.39|0
1654522250000|2022-06-06 13:30:50|8184.51|8184.51|8187.67|8187.67|8187.67|8187.67|8184.51|8184.51|0
1654522260000|2022-06-06 13:31:00|8187.66|8187.66|8185.4|8185.4|8190.49|8190.49|8185.4|8185.4|0
1654522270000|2022-06-06 13:31:10|8185.97|8185.97|8185.13|8185.13|8185.97|8185.97|8182.3|8182.3|0
1654522280000|2022-06-06 13:31:20|8185.42|8185.42|8184.6|8184.6|8189.12|8189.12|8184.6|8184.6|0
1654522290000|2022-06-06 13:31:30|8185.45|8185.45|8186.29|8186.29|8186.29|8186.29|8184.88|8184.88|0
1654522300000|2022-06-06 13:31:40|8185.73|8185.73|8183.7|8183.7|8185.73|8185.73|8180.59|8180.59|0
1654522310000|2022-06-06 13:31:50|8183.41|8183.41|8180.59|8180.59|8183.41|8183.41|8179.74|8179.74|0
1654522320000|2022-06-06 13:32:00|8180.56|8180.56|8178.87|8178.87|8180.85|8180.85|8178.87|8178.87|0
1654522330000|2022-06-06 13:32:10|8178.02|8178.02|8177.43|8177.43|8178.02|8178.02|8176.58|8176.58|0
1654522340000|2022-06-06 13:32:20|8177.14|8177.14|8176.86|8176.86|8177.14|8177.14|8176.01|8176.01|0
1654522350000|2022-06-06 13:32:30|8176.3|8176.3|8177.78|8177.78|8178.34|8178.34|8176.01|8176.01|0
1654522360000|2022-06-06 13:32:40|8177.49|8177.49|8177.51|8177.51|8177.51|8177.51|8177.49|8177.49|0
1654522370000|2022-06-06 13:32:50|8178.08|8178.08|8175.25|8175.25|8178.65|8178.65|8175.25|8175.25|0
1654522380000|2022-06-06 13:33:00|8174.12|8174.12|8172.71|8172.71|8174.12|8174.12|8172.14|8172.14|0
1654522390000|2022-06-06 13:33:10|8172.99|8172.99|8175.47|8175.47|8176.04|8176.04|8172.99|8172.99|0
1654522400000|2022-06-06 13:33:20|8176.04|8176.04|8176.32|8176.32|8176.32|8176.32|8176.04|8176.04|0
1654522410000|2022-06-06 13:33:30|8176.6|8176.6|8176.6|8176.6|8176.6|8176.6|8176.6|8176.6|0
1654522420000|2022-06-06 13:33:40|8176.89|8176.89|8178.02|8178.02|8178.02|8178.02|8175.76|8175.76|0
1654522430000|2022-06-06 13:33:50|8178.3|8178.3|8179.71|8179.71|8179.71|8179.71|8178.3|8178.3|0
1654522440000|2022-06-06 13:34:00|8180.84|8180.84|8179.43|8179.43|8180.84|8180.84|8179.43|8179.43|0
1654522450000|2022-06-06 13:34:10|8180|8180|8184.52|8184.52|8184.52|8184.52|8180|8180|0
1654522460000|2022-06-06 13:34:20|8184.24|8184.24|8189.36|8189.36|8189.36|8189.36|8184.24|8184.24|0
1654522470000|2022-06-06 13:34:30|8190.49|8190.49|8190.5|8190.5|8190.5|8190.5|8189.91|8189.91|0
1654522480000|2022-06-06 13:34:40|8190.46|8190.46|8191.88|8191.88|8192.16|8192.16|8190.46|8190.46|0
1654522490000|2022-06-06 13:34:50|8192.16|8192.16|8189.05|8189.05|8192.16|8192.16|8189.05|8189.05|0
1654522500000|2022-06-06 13:35:00|8188.77|8188.77|8184.8|8184.8|8189.04|8189.04|8184.8|8184.8|0
1654522510000|2022-06-06 13:35:10|8185.08|8185.08|8184.8|8184.8|8185.08|8185.08|8184.23|8184.23|0
1654522520000|2022-06-06 13:35:20|8184.52|8184.52|8183.07|8183.07|8184.52|8184.52|8183.07|8183.07|0
1654522530000|2022-06-06 13:35:30|8181.94|8181.94|8181.66|8181.66|8181.94|8181.94|8181.09|8181.09|0
1654522540000|2022-06-06 13:35:40|8182.22|8182.22|8186.18|8186.18|8186.18|8186.18|8182.22|8182.22|0
1654522550000|2022-06-06 13:35:50|8186.75|8186.75|8189.35|8189.35|8191.89|8191.89|8186.75|8186.75|0
1654522560000|2022-06-06 13:36:00|8188.22|8188.22|8188.52|8188.52|8188.52|8188.52|8186.8|8186.8|0
1654522570000|2022-06-06 13:36:10|8189.65|8189.65|8187.34|8187.34|8189.65|8189.65|8187.34|8187.34|0
1654522580000|2022-06-06 13:36:20|8187.63|8187.63|8186.78|8186.78|8187.63|8187.63|8185.65|8185.65|0
1654522590000|2022-06-06 13:36:30|8186.79|8186.79|8190.19|8190.19|8191.6|8191.6|8186.79|8186.79|0
1654522600000|2022-06-06 13:36:40|8189.9|8189.9|8189.9|8189.9|8190.75|8190.75|8189.9|8189.9|0
1654522610000|2022-06-06 13:36:50|8189.89|8189.89|8185.37|8185.37|8189.89|8189.89|8185.37|8185.37|0
1654522620000|2022-06-06 13:37:00|8185.09|8185.09|8186.78|8186.78|8188.48|8188.48|8185.09|8185.09|0
1654522630000|2022-06-06 13:37:10|8186.21|8186.21|8183.38|8183.38|8186.49|8186.49|8182.82|8182.82|0
1654522640000|2022-06-06 13:37:20|8183.09|8183.09|8184.5|8184.5|8184.5|8184.5|8182.81|8182.81|0
1654522650000|2022-06-06 13:37:30|8183.94|8183.94|8182.81|8182.81|8183.94|8183.94|8182.81|8182.81|0
1654522660000|2022-06-06 13:37:40|8183.09|8183.09|8184.75|8184.75|8184.75|8184.75|8183.09|8183.09|0
1654522670000|2022-06-06 13:37:50|8185.03|8185.03|8184.75|8184.75|8185.03|8185.03|8184.47|8184.47|0
1654522680000|2022-06-06 13:38:00|8185.03|8185.03|8185.92|8185.92|8186.16|8186.16|8185.03|8185.03|0
1654522690000|2022-06-06 13:38:10|8183.66|8183.66|8184.5|8184.5|8184.5|8184.5|8182.53|8182.53|0
1654522700000|2022-06-06 13:38:20|8183.38|8183.38|8184.5|8184.5|8184.5|8184.5|8183.38|8183.38|0
1654522710000|2022-06-06 13:38:30|8183.38|8183.38|8184.23|8184.23|8184.23|8184.23|8183.38|8183.38|0
1654522720000|2022-06-06 13:38:40|8185.35|8185.35|8185.07|8185.07|8185.35|8185.35|8185.07|8185.07|0
1654522730000|2022-06-06 13:38:50|8185.35|8185.35|8185.35|8185.35|8185.64|8185.64|8185.35|8185.35|0
1654522740000|2022-06-06 13:39:00|8185.37|8185.37|8183.11|8183.11|8185.66|8185.66|8183.11|8183.11|0
1654522750000|2022-06-06 13:39:10|8182.54|8182.54|8182.23|8182.23|8182.54|8182.54|8181.95|8181.95|0
1654522760000|2022-06-06 13:39:20|8182.25|8182.25|8181.92|8181.92|8182.55|8182.55|8181.92|8181.92|0
1654522770000|2022-06-06 13:39:30|8179.66|8179.66|8178.49|8178.49|8179.66|8179.66|8178.49|8178.49|0
1654522780000|2022-06-06 13:39:40|8178.77|8178.77|8178.76|8178.76|8178.77|8178.77|8178.76|8178.76|0
1654522790000|2022-06-06 13:39:50|8179.32|8179.32|8180.74|8180.74|8180.74|8180.74|8179.32|8179.32|0
1654522800000|2022-06-06 13:40:00|8180.17|8180.17|8181.34|8181.34|8181.34|8181.34|8180.17|8180.17|0
1654522810000|2022-06-06 13:40:10|8181.62|8181.62|8183.56|8183.56|8183.59|8183.59|8181.62|8181.62|0
1654522820000|2022-06-06 13:40:20|8183.85|8183.85|8183.35|8183.35|8183.85|8183.85|8183.28|8183.28|0
1654522830000|2022-06-06 13:40:30|8183.31|8183.31|8190.4|8190.4|8190.4|8190.4|8183.31|8183.31|0
1654522840000|2022-06-06 13:40:40|8189.27|8189.27|8191.55|8191.55|8194.94|8194.94|8189.27|8189.27|0
1654522850000|2022-06-06 13:40:50|8190.43|8190.43|8194.06|8194.06|8195.47|8195.47|8190.43|8190.43|0
1654522860000|2022-06-06 13:41:00|8194.62|8194.62|8194.34|8194.34|8194.62|8194.62|8194.06|8194.06|0
1654522870000|2022-06-06 13:41:10|8195.47|8195.47|8194.62|8194.62|8195.47|8195.47|8194.34|8194.34|0
1654522880000|2022-06-06 13:41:20|8194.59|8194.59|8195.44|8195.44|8195.44|8195.44|8194.59|8194.59|0
1654522890000|2022-06-06 13:41:30|8195.72|8195.72|8198.01|8198.01|8198.01|8198.01|8195.47|8195.47|0
1654522900000|2022-06-06 13:41:40|8196.88|8196.88|8195.74|8195.74|8196.88|8196.88|8194.91|8194.91|0
1654522910000|2022-06-06 13:41:50|8196.87|8196.87|8197.14|8197.14|8197.15|8197.15|8196.87|8196.87|0
1654522920000|2022-06-06 13:42:00|8196.86|8196.86|8198.27|8198.27|8198.27|8198.27|8196.86|8196.86|0
1654522930000|2022-06-06 13:42:10|8198.29|8198.29|8199.71|8199.71|8199.71|8199.71|8198.29|8198.29|0
1654522940000|2022-06-06 13:42:20|8199.69|8199.69|8197.95|8197.95|8199.69|8199.69|8197.95|8197.95|0
1654522950000|2022-06-06 13:42:30|8196.82|8196.82|8197.96|8197.96|8197.96|8197.96|8196.53|8196.53|0
1654522960000|2022-06-06 13:42:40|8197.68|8197.68|8196.82|8196.82|8197.96|8197.96|8196.82|8196.82|0
1654522970000|2022-06-06 13:42:50|8196.8|8196.8|8195.67|8195.67|8197.09|8197.09|8194.55|8194.55|0
1654522980000|2022-06-06 13:43:00|8195.39|8195.39|8194.84|8194.84|8195.39|8195.39|8192.57|8192.57|0
1654522990000|2022-06-06 13:43:10|8193.99|8193.99|8195.4|8195.4|8195.4|8195.4|8193.99|8193.99|0
1654523000000|2022-06-06 13:43:20|8194.84|8194.84|8195.12|8195.12|8195.69|8195.69|8194.84|8194.84|0
1654523010000|2022-06-06 13:43:30|8195.14|8195.14|8195.16|8195.16|8195.16|8195.16|8195.14|8195.14|0
1654523020000|2022-06-06 13:43:40|8195.45|8195.45|8195.14|8195.14|8195.7|8195.7|8195.14|8195.14|0
1654523030000|2022-06-06 13:43:50|8194.01|8194.01|8195.14|8195.14|8195.14|8195.14|8193.72|8193.72|0
1654523040000|2022-06-06 13:44:00|8195.42|8195.42|8193.44|8193.44|8195.42|8195.42|8193.44|8193.44|0
1654523050000|2022-06-06 13:44:10|8193.72|8193.72|8193.72|8193.72|8193.72|8193.72|8193.72|8193.72|0
1654523060000|2022-06-06 13:44:20|8194.01|8194.01|8190.9|8190.9|8194.01|8194.01|8190.9|8190.9|0
1654523070000|2022-06-06 13:44:30|8191.18|8191.18|8193.44|8193.44|8193.44|8193.44|8191.18|8191.18|0
1654523080000|2022-06-06 13:44:40|8193.16|8193.16|8194.88|8194.88|8194.91|8194.91|8193.16|8193.16|0
1654523090000|2022-06-06 13:44:50|8194.9|8194.9|8196.25|8196.25|8196.25|8196.25|8194.84|8194.84|0
1654523100000|2022-06-06 13:45:00|8195.97|8195.97|8194.02|8194.02|8196|8196|8194.02|8194.02|0
1654523110000|2022-06-06 13:45:10|8192.89|8192.89|8194.77|8194.77|8194.82|8194.82|8191.17|8191.17|0
1654523120000|2022-06-06 13:45:20|8194.75|8194.75|8195|8195|8195.28|8195.28|8194.72|8194.72|0
1654523130000|2022-06-06 13:45:30|8196.13|8196.13|8193.63|8193.63|8196.13|8196.13|8193.63|8193.63|0
1654523140000|2022-06-06 13:45:40|8194.19|8194.19|8193.33|8193.33|8194.19|8194.19|8193.33|8193.33|0
1654523150000|2022-06-06 13:45:50|8192.2|8192.2|8191.64|8191.64|8192.2|8192.2|8190.79|8190.79|0
1654523160000|2022-06-06 13:46:00|8192.77|8192.77|8192.47|8192.47|8192.77|8192.77|8192.47|8192.47|0
1654523170000|2022-06-06 13:46:10|8192.18|8192.18|8190.52|8190.52|8192.18|8192.18|8190.49|8190.49|0
1654523180000|2022-06-06 13:46:20|8191.65|8191.65|8191.65|8191.65|8191.65|8191.65|8191.65|8191.65|0
1654523190000|2022-06-06 13:46:30|8192.5|8192.5|8192.49|8192.49|8192.78|8192.78|8191.93|8191.93|0
1654523200000|2022-06-06 13:46:40|8191.93|8191.93|8188.84|8188.84|8191.95|8191.95|8188.84|8188.84|0
1654523210000|2022-06-06 13:46:50|8187.71|8187.71|8185.39|8185.39|8187.71|8187.71|8185.39|8185.39|0
1654523220000|2022-06-06 13:47:00|8186.52|8186.52|8188.83|8188.83|8188.83|8188.83|8186.52|8186.52|0
1654523230000|2022-06-06 13:47:10|8190.24|8190.24|8188.57|8188.57|8190.24|8190.24|8188.56|8188.56|0
1654523240000|2022-06-06 13:47:20|8187.44|8187.44|8187.19|8187.19|8187.44|8187.44|8187.13|8187.13|0
1654523250000|2022-06-06 13:47:30|8187.47|8187.47|8191.16|8191.16|8191.73|8191.73|8187.47|8187.47|0
1654523260000|2022-06-06 13:47:40|8191.44|8191.44|8191.14|8191.14|8191.44|8191.44|8190.59|8190.59|0
1654523270000|2022-06-06 13:47:50|8190.86|8190.86|8189.77|8189.77|8190.87|8190.87|8189.74|8189.74|0
1654523280000|2022-06-06 13:48:00|8189.49|8189.49|8189.49|8189.49|8189.77|8189.77|8189.46|8189.46|0
1654523290000|2022-06-06 13:48:10|8189.77|8189.77|8191.76|8191.76|8191.76|8191.76|8189.77|8189.77|0
1654523300000|2022-06-06 13:48:20|8191.81|8191.81|8196.05|8196.05|8196.05|8196.05|8191.81|8191.81|0
1654523310000|2022-06-06 13:48:30|8196.01|8196.01|8193.15|8193.15|8196.01|8196.01|8193.15|8193.15|0
1654523320000|2022-06-06 13:48:40|8193.43|8193.43|8192.7|8192.7|8193.43|8193.43|8192.3|8192.3|0
1654523330000|2022-06-06 13:48:50|8192.42|8192.42|8191.31|8191.31|8192.42|8192.42|8191|8191|0
1654523340000|2022-06-06 13:49:00|8191.59|8191.59|8191.6|8191.6|8194.43|8194.43|8191.59|8191.59|0
1654523350000|2022-06-06 13:49:10|8191.56|8191.56|8190.1|8190.1|8191.56|8191.56|8186.43|8186.43|0
1654523360000|2022-06-06 13:49:20|8187.85|8187.85|8187.28|8187.28|8187.85|8187.85|8187.28|8187.28|0
1654523370000|2022-06-06 13:49:30|8187.56|8187.56|8187.81|8187.81|8188.13|8188.13|8187.56|8187.56|0
1654523380000|2022-06-06 13:49:40|8188.09|8188.09|8188.09|8188.09|8188.13|8188.13|8187.81|8187.81|0
1654523390000|2022-06-06 13:49:50|8189.22|8189.22|8190.93|8190.93|8190.93|8190.93|8189.22|8189.22|0
1654523400000|2022-06-06 13:50:00|8191.5|8191.5|8188.61|8188.61|8191.5|8191.5|8188.61|8188.61|0
1654523410000|2022-06-06 13:50:10|8188.66|8188.66|8188.38|8188.38|8188.94|8188.94|8188.38|8188.38|0
1654523420000|2022-06-06 13:50:20|8187.81|8187.81|8185.01|8185.01|8187.82|8187.82|8184.44|8184.44|0
1654523430000|2022-06-06 13:50:30|8184.97|8184.97|8184.97|8184.97|8184.97|8184.97|8184.97|8184.97|0
1654523440000|2022-06-06 13:50:40|8185.26|8185.26|8186.1|8186.1|8186.67|8186.67|8184.97|8184.97|0
1654523450000|2022-06-06 13:50:50|8185.82|8185.82|8185.82|8185.82|8185.82|8185.82|8185.53|8185.53|0
1654523460000|2022-06-06 13:51:00|8184.69|8184.69|8183.8|8183.8|8184.69|8184.69|8183.8|8183.8|0
1654523470000|2022-06-06 13:51:10|8183.76|8183.76|8183.72|8183.72|8183.76|8183.76|8183.44|8183.44|0
1654523480000|2022-06-06 13:51:20|8183.68|8183.68|8181.99|8181.99|8183.68|8183.68|8181.99|8181.99|0
1654523500000|2022-06-06 13:51:40|8182.01|8182.01|8183.71|8183.71|8183.71|8183.71|8182.01|8182.01|0
1654523510000|2022-06-06 13:51:50|8183.99|8183.99|8183.42|8183.42|8183.99|8183.99|8183.42|8183.42|0
1654523520000|2022-06-06 13:52:00|8181.73|8181.73|8182.01|8182.01|8182.01|8182.01|8181.44|8181.44|0
1654523530000|2022-06-06 13:52:10|8181.73|8181.73|8178.37|8178.37|8181.73|8181.73|8176.91|8176.91|0
1654523540000|2022-06-06 13:52:20|8178.39|8178.39|8178.48|8178.48|8178.48|8178.48|8178.39|8178.39|0
1654523550000|2022-06-06 13:52:30|8178.46|8178.46|8182.73|8182.73|8182.73|8182.73|8178.46|8178.46|0
1654523560000|2022-06-06 13:52:40|8180.47|8180.47|8178.22|8178.22|8180.47|8180.47|8178.21|8178.21|0
1654523570000|2022-06-06 13:52:50|8177.09|8177.09|8180.18|8180.18|8180.18|8180.18|8176.49|8176.49|0
1654523580000|2022-06-06 13:53:00|8179.05|8179.05|8176.79|8176.79|8179.05|8179.05|8176.79|8176.79|0
1654523590000|2022-06-06 13:53:10|8177.07|8177.07|8176.79|8176.79|8177.07|8177.07|8176.79|8176.79|0
1654523600000|2022-06-06 13:53:20|8177.92|8177.92|8177.94|8177.94|8177.94|8177.94|8177.66|8177.66|0
1654523610000|2022-06-06 13:53:30|8177.66|8177.66|8176.55|8176.55|8177.66|8177.66|8176.53|8176.53|0
1654523620000|2022-06-06 13:53:40|8177.4|8177.4|8175.98|8175.98|8177.68|8177.68|8175.98|8175.98|0
1654523630000|2022-06-06 13:53:50|8177.11|8177.11|8174.84|8174.84|8177.4|8177.4|8173.15|8173.15|0
1654523640000|2022-06-06 13:54:00|8175.97|8175.97|8175.12|8175.12|8176.56|8176.56|8175.12|8175.12|0
1654523650000|2022-06-06 13:54:10|8175.19|8175.19|8175.76|8175.76|8175.76|8175.76|8175.19|8175.19|0
1654523660000|2022-06-06 13:54:20|8175.77|8175.77|8175.52|8175.52|8176.07|8176.07|8174.65|8174.65|0
1654523670000|2022-06-06 13:54:30|8175.24|8175.24|8177.24|8177.24|8177.24|8177.24|8175.24|8175.24|0
1654523680000|2022-06-06 13:54:40|8177.26|8177.26|8176.8|8176.8|8177.27|8177.27|8176.7|8176.7|0
1654523690000|2022-06-06 13:54:50|8176.76|8176.76|8177.9|8177.9|8177.92|8177.92|8176.76|8176.76|0
1654523700000|2022-06-06 13:55:00|8178.76|8178.76|8178.78|8178.78|8178.78|8178.78|8178.47|8178.47|0
1654523710000|2022-06-06 13:55:10|8178.81|8178.81|8179.94|8179.94|8180.22|8180.22|8178.81|8178.81|0
1654523720000|2022-06-06 13:55:20|8181.07|8181.07|8179.69|8179.69|8181.07|8181.07|8179.66|8179.66|0
1654523730000|2022-06-06 13:55:30|8179.97|8179.97|8180.58|8180.58|8181.1|8181.1|8179.97|8179.97|0
1654523740000|2022-06-06 13:55:40|8180.29|8180.29|8180.04|8180.04|8180.29|8180.29|8179.48|8179.48|0
1654523750000|2022-06-06 13:55:50|8181.17|8181.17|8181.74|8181.74|8181.74|8181.74|8181.17|8181.17|0
1654523760000|2022-06-06 13:56:00|8181.75|8181.75|8183.5|8183.5|8183.5|8183.5|8181.75|8181.75|0
1654523770000|2022-06-06 13:56:10|8183.79|8183.79|8181.51|8181.51|8183.79|8183.79|8181.51|8181.51|0
1654523780000|2022-06-06 13:56:20|8180.38|8180.38|8179.92|8179.92|8180.38|8180.38|8179.81|8179.81|0
1654523790000|2022-06-06 13:56:30|8179.35|8179.35|8179.62|8179.62|8179.62|8179.62|8179.33|8179.33|0
1654523800000|2022-06-06 13:56:40|8179.59|8179.59|8181.29|8181.29|8181.29|8181.29|8179.59|8179.59|0
1654523810000|2022-06-06 13:56:50|8181.25|8181.25|8182.99|8182.99|8183.27|8183.27|8181.19|8181.19|0
1654523820000|2022-06-06 13:57:00|8183.02|8183.02|8180.15|8180.15|8183.02|8183.02|8180.15|8180.15|0
1654523830000|2022-06-06 13:57:10|8179.58|8179.58|8179.58|8179.58|8179.58|8179.58|8179.58|8179.58|0
1654523840000|2022-06-06 13:57:20|8178.45|8178.45|8178.17|8178.17|8178.45|8178.45|8178.17|8178.17|0
1654523850000|2022-06-06 13:57:30|8178.74|8178.74|8179.02|8179.02|8179.02|8179.02|8178.74|8178.74|0
1654523860000|2022-06-06 13:57:40|8180.15|8180.15|8180.15|8180.15|8180.43|8180.43|8180.15|8180.15|0
1654523870000|2022-06-06 13:57:50|8180.43|8180.43|8180.13|8180.13|8180.43|8180.43|8180.13|8180.13|0
1654523880000|2022-06-06 13:58:00|8180.41|8180.41|8177.29|8177.29|8180.69|8180.69|8177.29|8177.29|0
1654523890000|2022-06-06 13:58:10|8177.26|8177.26|8176.98|8176.98|8177.26|8177.26|8176.69|8176.69|0
1654523900000|2022-06-06 13:58:20|8176.69|8176.69|8175.56|8175.56|8176.69|8176.69|8175.56|8175.56|0
1654523910000|2022-06-06 13:58:30|8175.85|8175.85|8176.13|8176.13|8176.13|8176.13|8175.56|8175.56|0
1654523920000|2022-06-06 13:58:40|8177.26|8177.26|8174.15|8174.15|8177.26|8177.26|8174.15|8174.15|0
1654523930000|2022-06-06 13:58:50|8173.87|8173.87|8174.15|8174.15|8174.15|8174.15|8173.87|8173.87|0
1654523940000|2022-06-06 13:59:00|8173.87|8173.87|8172.17|8172.17|8173.87|8173.87|8172.17|8172.17|0
1654523950000|2022-06-06 13:59:10|8172.19|8172.19|8172.19|8172.19|8172.75|8172.75|8172.19|8172.19|0
1654523960000|2022-06-06 13:59:20|8172.47|8172.47|8173.76|8173.76|8173.76|8173.76|8172.47|8172.47|0
1654523970000|2022-06-06 13:59:30|8173.78|8173.78|8174.11|8174.11|8174.35|8174.35|8173.78|8173.78|0
1654523980000|2022-06-06 13:59:40|8173.82|8173.82|8174.11|8174.11|8174.11|8174.11|8172.69|8172.69|0
1654523990000|2022-06-06 13:59:50|8173.54|8173.54|8173.46|8173.46|8173.74|8173.74|8173.17|8173.17|0
1654524000000|2022-06-06 14:00:00|8173.74|8173.74|8172.31|8172.31|8173.74|8173.74|8172.03|8172.03|0
1654524010000|2022-06-06 14:00:10|8172.88|8172.88|8171.99|8171.99|8172.88|8172.88|8171.19|8171.19|0
1654524020000|2022-06-06 14:00:20|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8171.99|8171.99|0
1654524030000|2022-06-06 14:00:30|8172.56|8172.56|8175.53|8175.53|8175.53|8175.53|8172.56|8172.56|0
1654524040000|2022-06-06 14:00:40|8175.55|8175.55|8175.27|8175.27|8175.56|8175.56|8174.99|8174.99|0
1654524050000|2022-06-06 14:00:50|8175.56|8175.56|8177.54|8177.54|8177.54|8177.54|8174.35|8174.35|0
1654524060000|2022-06-06 14:01:00|8176.41|8176.41|8174.15|8174.15|8176.41|8176.41|8172.45|8172.45|0
1654524070000|2022-06-06 14:01:10|8174.43|8174.43|8175.84|8175.84|8175.84|8175.84|8174.15|8174.15|0
1654524080000|2022-06-06 14:01:20|8174.71|8174.71|8171.62|8171.62|8174.73|8174.73|8171.33|8171.33|0
1654524090000|2022-06-06 14:01:30|8173.88|8173.88|8169.64|8169.64|8173.88|8173.88|8169.64|8169.64|0
1654524100000|2022-06-06 14:01:40|8169.36|8169.36|8171|8171|8171|8171|8169.33|8169.33|0
1654524110000|2022-06-06 14:01:50|8170.72|8170.72|8172.07|8172.07|8172.13|8172.13|8170.72|8170.72|0
1654524120000|2022-06-06 14:02:00|8171.79|8171.79|8172.07|8172.07|8172.07|8172.07|8171.79|8171.79|0
1654524130000|2022-06-06 14:02:10|8171.79|8171.79|8172.7|8172.7|8172.7|8172.7|8170.66|8170.66|0
1654524140000|2022-06-06 14:02:20|8172.98|8172.98|8171|8171|8172.98|8172.98|8171|8171|0
1654524150000|2022-06-06 14:02:30|8171.05|8171.05|8169.07|8169.07|8171.05|8171.05|8167.94|8167.94|0
1654524160000|2022-06-06 14:02:40|8168.78|8168.78|8169.07|8169.07|8169.07|8169.07|8168.78|8168.78|0
1654524170000|2022-06-06 14:02:50|8169.35|8169.35|8169.69|8169.69|8169.7|8169.7|8169.35|8169.35|0
1654524180000|2022-06-06 14:03:00|8169.97|8169.97|8171.95|8171.95|8172.51|8172.51|8169.97|8169.97|0
1654524190000|2022-06-06 14:03:10|8173.08|8173.08|8174.18|8174.18|8174.75|8174.75|8172.77|8172.77|0
1654524200000|2022-06-06 14:03:20|8174.46|8174.46|8173.05|8173.05|8174.75|8174.75|8173.05|8173.05|0
1654524210000|2022-06-06 14:03:30|8172.77|8172.77|8171.38|8171.38|8172.77|8172.77|8171.38|8171.38|0
1654524220000|2022-06-06 14:03:40|8171.66|8171.66|8173.64|8173.64|8173.64|8173.64|8171.66|8171.66|0
1654524230000|2022-06-06 14:03:50|8173.92|8173.92|8173.7|8173.7|8174.24|8174.24|8173.42|8173.42|0
1654524240000|2022-06-06 14:04:00|8173.42|8173.42|8171.7|8171.7|8173.42|8173.42|8171.7|8171.7|0
1654524250000|2022-06-06 14:04:10|8171.67|8171.67|8172.79|8172.79|8172.79|8172.79|8171.65|8171.65|0
1654524260000|2022-06-06 14:04:20|8171.66|8171.66|8171.94|8171.94|8171.94|8171.94|8170.81|8170.81|0
1654524270000|2022-06-06 14:04:30|8172.23|8172.23|8169.68|8169.68|8172.79|8172.79|8169.68|8169.68|0
1654524280000|2022-06-06 14:04:40|8169.4|8169.4|8170.25|8170.25|8170.25|8170.25|8169.4|8169.4|0
1654524290000|2022-06-06 14:04:50|8171.38|8171.38|8173.34|8173.34|8173.34|8173.34|8171.38|8171.38|0
1654524300000|2022-06-06 14:05:00|8172.78|8172.78|8173.06|8173.06|8174.75|8174.75|8172.78|8172.78|0
1654524310000|2022-06-06 14:05:10|8173.34|8173.34|8173.06|8173.06|8173.34|8173.34|8173.06|8173.06|0
1654524320000|2022-06-06 14:05:20|8174.19|8174.19|8171.61|8171.61|8174.47|8174.47|8171.61|8171.61|0
1654524330000|2022-06-06 14:05:30|8170.48|8170.48|8173.87|8173.87|8173.87|8173.87|8170.48|8170.48|0
1654524340000|2022-06-06 14:05:40|8173.58|8173.58|8173.3|8173.3|8173.87|8173.87|8173.3|8173.3|0
1654524350000|2022-06-06 14:05:50|8172.73|8172.73|8170.73|8170.73|8172.73|8172.73|8170.17|8170.17|0
1654524360000|2022-06-06 14:06:00|8170.71|8170.71|8170.68|8170.68|8170.71|8170.71|8170.68|8170.68|0
1654524370000|2022-06-06 14:06:10|8170.66|8170.66|8171.81|8171.81|8171.81|8171.81|8170.64|8170.64|0
1654524380000|2022-06-06 14:06:20|8171.82|8171.82|8172.61|8172.61|8172.89|8172.89|8171.48|8171.48|0
1654524390000|2022-06-06 14:06:30|8172.89|8172.89|8172.94|8172.94|8172.94|8172.94|8172.61|8172.61|0
1654524400000|2022-06-06 14:06:40|8172.95|8172.95|8172.99|8172.99|8172.99|8172.99|8172.67|8172.67|0
1654524410000|2022-06-06 14:06:50|8173|8173|8171.64|8171.64|8173.02|8173.02|8171.6|8171.6|0
1654524420000|2022-06-06 14:07:00|8171.94|8171.94|8171.9|8171.9|8171.94|8171.94|8171.61|8171.61|0
1654524430000|2022-06-06 14:07:10|8171.88|8171.88|8171.88|8171.88|8171.88|8171.88|8171.88|8171.88|0
1654524440000|2022-06-06 14:07:20|8171.59|8171.59|8173.01|8173.01|8173.57|8173.57|8171.59|8171.59|0
1654524450000|2022-06-06 14:07:30|8172.16|8172.16|8169.33|8169.33|8172.16|8172.16|8169.33|8169.33|0
1654524460000|2022-06-06 14:07:40|8168.2|8168.2|8165.92|8165.92|8168.2|8168.2|8165.92|8165.92|0
1654524470000|2022-06-06 14:07:50|8165.64|8165.64|8165.64|8165.64|8165.64|8165.64|8165.64|8165.64|0
1654524480000|2022-06-06 14:08:00|8164.51|8164.51|8163.34|8163.34|8164.53|8164.53|8163.11|8163.11|0
1654524490000|2022-06-06 14:08:10|8164.47|8164.47|8163.83|8163.83|8164.47|8164.47|8163.83|8163.83|0
1654524500000|2022-06-06 14:08:20|8164.96|8164.96|8165.81|8165.81|8165.81|8165.81|8164.96|8164.96|0
1654524510000|2022-06-06 14:08:30|8165.24|8165.24|8165.53|8165.53|8165.53|8165.53|8164.68|8164.68|0
1654524520000|2022-06-06 14:08:40|8165.24|8165.24|8164.96|8164.96|8165.24|8165.24|8164.96|8164.96|0
1654524540000|2022-06-06 14:09:00|8164.68|8164.68|8162.68|8162.68|8164.68|8164.68|8162.64|8162.64|0
1654524550000|2022-06-06 14:09:10|8161.55|8161.55|8161.27|8161.27|8161.57|8161.57|8161.27|8161.27|0
1654524560000|2022-06-06 14:09:20|8161.83|8161.83|8161.83|8161.83|8161.83|8161.83|8161.83|8161.83|0
1654524570000|2022-06-06 14:09:30|8162.96|8162.96|8163.81|8163.81|8163.81|8163.81|8162.96|8162.96|0
1654524580000|2022-06-06 14:09:40|8162.68|8162.68|8162.4|8162.4|8162.68|8162.68|8162.4|8162.4|0
1654524600000|2022-06-06 14:10:00|8162.44|8162.44|8163.56|8163.56|8163.56|8163.56|8162.44|8162.44|0
1654524610000|2022-06-06 14:10:10|8162.44|8162.44|8162.4|8162.4|8162.44|8162.44|8162.4|8162.4|0
1654524620000|2022-06-06 14:10:20|8162.11|8162.11|8162.86|8162.86|8162.86|8162.86|8162.11|8162.11|0
1654524630000|2022-06-06 14:10:30|8161.73|8161.73|8161.44|8161.44|8161.75|8161.75|8161.44|8161.44|0
1654524640000|2022-06-06 14:10:40|8161.73|8161.73|8162.28|8162.28|8162.29|8162.29|8161.73|8161.73|0
1654524650000|2022-06-06 14:10:50|8162.56|8162.56|8162.85|8162.85|8162.85|8162.85|8162.56|8162.56|0
1654524660000|2022-06-06 14:11:00|8165.1|8165.1|8164.82|8164.82|8165.1|8165.1|8164.82|8164.82|0
1654524670000|2022-06-06 14:11:10|8164.86|8164.86|8164.86|8164.86|8164.86|8164.86|8164.57|8164.57|0
1654524680000|2022-06-06 14:11:20|8164.9|8164.9|8163.49|8163.49|8164.9|8164.9|8163.49|8163.49|0
1654524690000|2022-06-06 14:11:30|8163.5|8163.5|8164.63|8164.63|8165.2|8165.2|8163.5|8163.5|0
1654524700000|2022-06-06 14:11:40|8164.91|8164.91|8165.2|8165.2|8165.2|8165.2|8164.91|8164.91|0
1654524710000|2022-06-06 14:11:50|8164.91|8164.91|8164.91|8164.91|8164.91|8164.91|8164.91|8164.91|0
1654524720000|2022-06-06 14:12:00|8164.63|8164.63|8164.91|8164.91|8164.91|8164.91|8164.63|8164.63|0
1654524730000|2022-06-06 14:12:10|8164.63|8164.63|8164.63|8164.63|8164.63|8164.63|8164.63|8164.63|0
1654524740000|2022-06-06 14:12:20|8164.91|8164.91|8166.63|8166.63|8166.63|8166.63|8164.91|8164.91|0
1654524750000|2022-06-06 14:12:30|8166.65|8166.65|8166.45|8166.45|8166.65|8166.65|8166.36|8166.36|0
1654524760000|2022-06-06 14:12:40|8166.46|8166.46|8168.17|8168.17|8168.17|8168.17|8166.46|8166.46|0
1654524770000|2022-06-06 14:12:50|8167.89|8167.89|8168.96|8168.96|8169.02|8169.02|8167.89|8167.89|0
1654524780000|2022-06-06 14:13:00|8168.68|8168.68|8167.55|8167.55|8168.96|8168.96|8167.55|8167.55|0
1654524790000|2022-06-06 14:13:10|8167.53|8167.53|8167.82|8167.82|8168.1|8168.1|8167.53|8167.53|0
1654524800000|2022-06-06 14:13:20|8168.1|8168.1|8167.83|8167.83|8168.11|8168.11|8167.83|8167.83|0
1654524810000|2022-06-06 14:13:30|8166.7|8166.7|8163.59|8163.59|8166.7|8166.7|8163.59|8163.59|0
1654524820000|2022-06-06 14:13:40|8163.31|8163.31|8163.03|8163.03|8163.31|8163.31|8163.03|8163.03|0
1654524830000|2022-06-06 14:13:50|8161.9|8161.9|8159.63|8159.63|8161.9|8161.9|8159.63|8159.63|0
1654524840000|2022-06-06 14:14:00|8159.35|8159.35|8156.81|8156.81|8159.35|8159.35|8156.53|8156.53|0
1654524850000|2022-06-06 14:14:10|8156.82|8156.82|8158.24|8158.24|8158.24|8158.24|8156.82|8156.82|0
1654524860000|2022-06-06 14:14:20|8159.37|8159.37|8159.66|8159.66|8159.66|8159.66|8159.37|8159.37|0
1654524870000|2022-06-06 14:14:30|8159.38|8159.38|8158.26|8158.26|8159.39|8159.39|8158.26|8158.26|0
1654524880000|2022-06-06 14:14:40|8157.7|8157.7|8156.55|8156.55|8157.7|8157.7|8154.87|8154.87|0
1654524890000|2022-06-06 14:14:50|8156.56|8156.56|8160.53|8160.53|8160.53|8160.53|8156.56|8156.56|0
1654524900000|2022-06-06 14:15:00|8160.81|8160.81|8160.93|8160.93|8162.02|8162.02|8160.65|8160.65|0
1654524910000|2022-06-06 14:15:10|8160.37|8160.37|8159.22|8159.22|8160.93|8160.93|8159.22|8159.22|0
1654524920000|2022-06-06 14:15:20|8158.93|8158.93|8157.24|8157.24|8158.93|8158.93|8156.11|8156.11|0
1654524930000|2022-06-06 14:15:30|8156.11|8156.11|8156.72|8156.72|8156.72|8156.72|8156.11|8156.11|0
1654524940000|2022-06-06 14:15:40|8156.71|8156.71|8156.98|8156.98|8156.98|8156.98|8156.7|8156.7|0
1654524950000|2022-06-06 14:15:50|8158.11|8158.11|8158.67|8158.67|8158.67|8158.67|8158.11|8158.11|0
1654524960000|2022-06-06 14:16:00|8158.39|8158.39|8156.41|8156.41|8158.39|8158.39|8156.41|8156.41|0
1654524970000|2022-06-06 14:16:10|8156.43|8156.43|8157.84|8157.84|8157.84|8157.84|8156.43|8156.43|0
1654524980000|2022-06-06 14:16:20|8158.97|8158.97|8159.51|8159.51|8159.53|8159.53|8158.97|8158.97|0
1654524990000|2022-06-06 14:16:30|8160.64|8160.64|8160.64|8160.64|8160.64|8160.64|8160.64|8160.64|0
1654525000000|2022-06-06 14:16:40|8160.93|8160.93|8162.62|8162.62|8162.62|8162.62|8160.93|8160.93|0
1654525010000|2022-06-06 14:16:50|8162.91|8162.91|8162.91|8162.91|8162.91|8162.91|8162.62|8162.62|0
1654525020000|2022-06-06 14:17:00|8164.32|8164.32|8164.03|8164.03|8164.32|8164.32|8164.03|8164.03|0
1654525030000|2022-06-06 14:17:10|8164.32|8164.32|8163.98|8163.98|8164.32|8164.32|8163.69|8163.69|0
1654525040000|2022-06-06 14:17:20|8163.99|8163.99|8163.42|8163.42|8163.99|8163.99|8162.29|8162.29|0
1654525050000|2022-06-06 14:17:30|8163.71|8163.71|8163.71|8163.71|8163.71|8163.71|8163.71|8163.71|0
1654525060000|2022-06-06 14:17:40|8163.99|8163.99|8165.71|8165.71|8165.71|8165.71|8163.99|8163.99|0
1654525070000|2022-06-06 14:17:50|8165.42|8165.42|8163.44|8163.44|8165.42|8165.42|8163.44|8163.44|0
1654525080000|2022-06-06 14:18:00|8162.88|8162.88|8161.77|8161.77|8162.88|8162.88|8161.75|8161.75|0
1654525090000|2022-06-06 14:18:10|8162.05|8162.05|8161.24|8161.24|8162.05|8162.05|8161.2|8161.2|0
1654525100000|2022-06-06 14:18:20|8162.37|8162.37|8162.65|8162.65|8162.65|8162.65|8162.37|8162.37|0
1654525110000|2022-06-06 14:18:30|8163.78|8163.78|8164.07|8164.07|8164.07|8164.07|8162.65|8162.65|0
1654525120000|2022-06-06 14:18:40|8163.78|8163.78|8163.78|8163.78|8163.78|8163.78|8163.78|8163.78|0
1654525130000|2022-06-06 14:18:50|8164.91|8164.91|8162.65|8162.65|8164.91|8164.91|8162.65|8162.65|0
1654525140000|2022-06-06 14:19:00|8162.94|8162.94|8163.26|8163.26|8163.26|8163.26|8162.37|8162.37|0
1654525150000|2022-06-06 14:19:10|8163.22|8163.22|8162.65|8162.65|8163.22|8163.22|8162.65|8162.65|0
1654525160000|2022-06-06 14:19:20|8162.37|8162.37|8162.68|8162.68|8162.68|8162.68|8162.37|8162.37|0
1654525170000|2022-06-06 14:19:30|8162.96|8162.96|8162.97|8162.97|8163.24|8163.24|8162.96|8162.96|0
1654525180000|2022-06-06 14:19:40|8163.01|8163.01|8163.29|8163.29|8163.29|8163.29|8163.01|8163.01|0
1654525190000|2022-06-06 14:19:50|8162.73|8162.73|8159.62|8159.62|8162.73|8162.73|8159.62|8159.62|0
1654525200000|2022-06-06 14:20:00|8159.33|8159.33|8159.36|8159.36|8159.36|8159.36|8158.79|8158.79|0
1654525210000|2022-06-06 14:20:10|8159.33|8159.33|8157.89|8157.89|8159.59|8159.59|8157.89|8157.89|0
1654525220000|2022-06-06 14:20:20|8157.61|8157.61|8156.48|8156.48|8157.61|8157.61|8155.92|8155.92|0
1654525230000|2022-06-06 14:20:30|8156.2|8156.2|8156.77|8156.77|8156.77|8156.77|8156.2|8156.2|0
1654525240000|2022-06-06 14:20:40|8156.75|8156.75|8153.91|8153.91|8156.78|8156.78|8153.87|8153.87|0
1654525250000|2022-06-06 14:20:50|8153.62|8153.62|8153.34|8153.34|8153.62|8153.62|8153.34|8153.34|0
1654525260000|2022-06-06 14:21:00|8153.06|8153.06|8152.21|8152.21|8153.06|8153.06|8151.93|8151.93|0
1654525270000|2022-06-06 14:21:10|8152.23|8152.23|8152.18|8152.18|8152.23|8152.23|8151.67|8151.67|0
1654525280000|2022-06-06 14:21:20|8152.46|8152.46|8152.99|8152.99|8153.57|8153.57|8152.44|8152.44|0
1654525300000|2022-06-06 14:21:40|8152.71|8152.71|8151.58|8151.58|8152.71|8152.71|8151.58|8151.58|0
1654525310000|2022-06-06 14:21:50|8151.29|8151.29|8151.29|8151.29|8151.29|8151.29|8151.29|8151.29|0
1654525320000|2022-06-06 14:22:00|8150.17|8150.17|8149.81|8149.81|8150.17|8150.17|8147.62|8147.62|0
1654525330000|2022-06-06 14:22:10|8148.68|8148.68|8148.12|8148.12|8148.68|8148.68|8148.12|8148.12|0
1654525340000|2022-06-06 14:22:20|8148.08|8148.08|8147.74|8147.74|8148.08|8148.08|8147.74|8147.74|0
1654525350000|2022-06-06 14:22:30|8147.65|8147.65|8147.65|8147.65|8147.65|8147.65|8147.65|8147.65|0
1654525360000|2022-06-06 14:22:40|8147.94|8147.94|8148.5|8148.5|8148.79|8148.79|8147.94|8147.94|0
1654525370000|2022-06-06 14:22:50|8148.52|8148.52|8150.8|8150.8|8150.8|8150.8|8148.52|8148.52|0
1654525380000|2022-06-06 14:23:00|8151.09|8151.09|8150.24|8150.24|8151.37|8151.37|8150.24|8150.24|0
1654525390000|2022-06-06 14:23:10|8149.96|8149.96|8146.85|8146.85|8149.96|8149.96|8146.85|8146.85|0
1654525400000|2022-06-06 14:23:20|8146.28|8146.28|8146.78|8146.78|8146.85|8146.85|8146.28|8146.28|0
1654525410000|2022-06-06 14:23:30|8147.06|8147.06|8142.26|8142.26|8147.35|8147.35|8142.26|8142.26|0
1654525420000|2022-06-06 14:23:40|8142.55|8142.55|8142.83|8142.83|8142.83|8142.83|8142.55|8142.55|0
1654525430000|2022-06-06 14:23:50|8143.11|8143.11|8143.11|8143.11|8143.4|8143.4|8143.11|8143.11|0
1654525440000|2022-06-06 14:24:00|8142.55|8142.55|8142.49|8142.49|8142.55|8142.55|8142.49|8142.49|0
1654525450000|2022-06-06 14:24:10|8142.47|8142.47|8142.47|8142.47|8142.47|8142.47|8141.91|8141.91|0
1654525460000|2022-06-06 14:24:20|8142.44|8142.44|8142.1|8142.1|8142.44|8142.44|8142.1|8142.1|0
1654525470000|2022-06-06 14:24:30|8142.11|8142.11|8142.09|8142.09|8142.11|8142.11|8142.09|8142.09|0
1654525480000|2022-06-06 14:24:40|8141.8|8141.8|8142.37|8142.37|8142.37|8142.37|8141.8|8141.8|0
1654525490000|2022-06-06 14:24:50|8142.09|8142.09|8140.96|8140.96|8142.09|8142.09|8140.96|8140.96|0
1654525500000|2022-06-06 14:25:00|8140.98|8140.98|8142.08|8142.08|8142.11|8142.11|8140.98|8140.98|0
1654525510000|2022-06-06 14:25:10|8142.18|8142.18|8143.59|8143.59|8143.88|8143.88|8142.18|8142.18|0
1654525520000|2022-06-06 14:25:20|8143.88|8143.88|8146.13|8146.13|8146.13|8146.13|8143.88|8143.88|0
1654525530000|2022-06-06 14:25:30|8145|8145|8146.13|8146.13|8146.13|8146.13|8144.72|8144.72|0
1654525540000|2022-06-06 14:25:40|8145.57|8145.57|8146.13|8146.13|8146.13|8146.13|8144.44|8144.44|0
1654525560000|2022-06-06 14:26:00|8147.26|8147.26|8146.98|8146.98|8147.26|8147.26|8146.98|8146.98|0
1654525570000|2022-06-06 14:26:10|8145.85|8145.85|8145.83|8145.83|8145.85|8145.85|8145.83|8145.83|0
1654525580000|2022-06-06 14:26:20|8147.54|8147.54|8149.26|8149.26|8149.26|8149.26|8147.54|8147.54|0
1654525590000|2022-06-06 14:26:30|8149.82|8149.82|8151.52|8151.52|8152.65|8152.65|8149.82|8149.82|0
1654525600000|2022-06-06 14:26:40|8150.95|8150.95|8148.31|8148.31|8150.95|8150.95|8148.02|8148.02|0
1654525610000|2022-06-06 14:26:50|8148.59|8148.59|8149.16|8149.16|8149.16|8149.16|8148.59|8148.59|0
1654525620000|2022-06-06 14:27:00|8149.44|8149.44|8152.49|8152.49|8153.07|8153.07|8149.4|8149.4|0
1654525630000|2022-06-06 14:27:10|8152.21|8152.21|8151.39|8151.39|8152.51|8152.51|8151.39|8151.39|0
1654525640000|2022-06-06 14:27:20|8151.67|8151.67|8152.8|8152.8|8152.8|8152.8|8151.67|8151.67|0
1654525650000|2022-06-06 14:27:30|8154.21|8154.21|8154.2|8154.2|8154.22|8154.22|8154.2|8154.2|0
1654525660000|2022-06-06 14:27:40|8154.48|8154.48|8157.16|8157.16|8157.16|8157.16|8154.48|8154.48|0
1654525670000|2022-06-06 14:27:50|8158.28|8158.28|8159.7|8159.7|8159.7|8159.7|8158.28|8158.28|0
1654525680000|2022-06-06 14:28:00|8158.57|8158.57|8156.64|8156.64|8158.57|8158.57|8156.64|8156.64|0
1654525690000|2022-06-06 14:28:10|8156.61|8156.61|8156.89|8156.89|8156.89|8156.89|8156.61|8156.61|0
1654525700000|2022-06-06 14:28:20|8156.86|8156.86|8157.14|8157.14|8157.14|8157.14|8156.86|8156.86|0
1654525730000|2022-06-06 14:28:50|8156.57|8156.57|8155.44|8155.44|8156.57|8156.57|8155.44|8155.44|0
1654525740000|2022-06-06 14:29:00|8156.01|8156.01|8156|8156|8156.01|8156.01|8155.44|8155.44|0
1654525750000|2022-06-06 14:29:10|8155.98|8155.98|8156.27|8156.27|8156.27|8156.27|8155.98|8155.98|0
1654525760000|2022-06-06 14:29:20|8158.52|8158.52|8158.25|8158.25|8158.54|8158.54|8158.25|8158.25|0
1654525770000|2022-06-06 14:29:30|8158.54|8158.54|8158.54|8158.54|8158.54|8158.54|8158.54|8158.54|0
1654525780000|2022-06-06 14:29:40|8157.41|8157.41|8158.82|8158.82|8158.82|8158.82|8157.41|8157.41|0
1654525790000|2022-06-06 14:29:50|8158.81|8158.81|8159.04|8159.04|8159.08|8159.08|8158.79|8158.79|0
1654525800000|2022-06-06 14:30:00|8159.06|8159.06|8159.03|8159.03|8159.06|8159.06|8159.03|8159.03|0
1654525810000|2022-06-06 14:30:10|8159.05|8159.05|8159.93|8159.93|8159.93|8159.93|8158.48|8158.48|0
1654525820000|2022-06-06 14:30:20|8160.21|8160.21|8159.93|8159.93|8160.21|8160.21|8159.93|8159.93|0
1654525830000|2022-06-06 14:30:30|8159.65|8159.65|8159.65|8159.65|8159.65|8159.65|8158.52|8158.52|0
1654525840000|2022-06-06 14:30:40|8159.36|8159.36|8159.38|8159.38|8159.39|8159.39|8159.36|8159.36|0
1654525850000|2022-06-06 14:30:50|8159.09|8159.09|8159.09|8159.09|8159.09|8159.09|8159.09|8159.09|0
1654525860000|2022-06-06 14:31:00|8158.24|8158.24|8154.59|8154.59|8158.54|8158.54|8154.59|8154.59|0
1654525870000|2022-06-06 14:31:10|8154.56|8154.56|8154.85|8154.85|8154.86|8154.86|8154.56|8154.56|0
1654525880000|2022-06-06 14:31:20|8154.81|8154.81|8155.37|8155.37|8155.37|8155.37|8154.81|8154.81|0
1654525890000|2022-06-06 14:31:30|8155.09|8155.09|8155.09|8155.09|8155.09|8155.09|8154.81|8154.81|0
1654525900000|2022-06-06 14:31:40|8154.52|8154.52|8154.52|8154.52|8154.52|8154.52|8154.52|8154.52|0
1654525910000|2022-06-06 14:31:50|8154.54|8154.54|8155.96|8155.96|8155.96|8155.96|8154.54|8154.54|0
1654525920000|2022-06-06 14:32:00|8155.67|8155.67|8156.15|8156.15|8156.15|8156.15|8155.57|8155.57|0
1654525930000|2022-06-06 14:32:10|8156.18|8156.18|8156.2|8156.2|8156.2|8156.2|8156.18|8156.18|0
1654525940000|2022-06-06 14:32:20|8156.21|8156.21|8156.75|8156.75|8156.75|8156.75|8156.17|8156.17|0
1654525950000|2022-06-06 14:32:30|8156.47|8156.47|8157.59|8157.59|8157.59|8157.59|8156.18|8156.18|0
1654525960000|2022-06-06 14:32:40|8159.29|8159.29|8157.62|8157.62|8159.36|8159.36|8157.62|8157.62|0
1654525970000|2022-06-06 14:32:50|8157.64|8157.64|8159.05|8159.05|8159.06|8159.06|8157.62|8157.62|0
1654525980000|2022-06-06 14:33:00|8158.76|8158.76|8159.33|8159.33|8159.33|8159.33|8158.48|8158.48|0
1654525990000|2022-06-06 14:33:10|8159.4|8159.4|8160.82|8160.82|8160.82|8160.82|8159.4|8159.4|0
1654526000000|2022-06-06 14:33:20|8161.38|8161.38|8160.82|8160.82|8161.38|8161.38|8160.82|8160.82|0
1654526010000|2022-06-06 14:33:30|8159.69|8159.69|8159.69|8159.69|8159.69|8159.69|8159.4|8159.4|0
1654526020000|2022-06-06 14:33:40|8159.67|8159.67|8159.67|8159.67|8159.67|8159.67|8159.67|8159.67|0
1654526030000|2022-06-06 14:33:50|8159.69|8159.69|8161.13|8161.13|8161.13|8161.13|8159.68|8159.68|0
1654526040000|2022-06-06 14:34:00|8162.26|8162.26|8161.93|8161.93|8162.26|8162.26|8161.69|8161.69|0
1654526050000|2022-06-06 14:34:10|8161.95|8161.95|8162.51|8162.51|8162.51|8162.51|8161.95|8161.95|0
1654526060000|2022-06-06 14:34:20|8162.53|8162.53|8162.25|8162.25|8162.53|8162.53|8162.25|8162.25|0
1654526070000|2022-06-06 14:34:30|8162.53|8162.53|8162.52|8162.52|8162.54|8162.54|8162.52|8162.52|0
1654526080000|2022-06-06 14:34:40|8162.53|8162.53|8161.42|8161.42|8164.25|8164.25|8161.42|8161.42|0
1654526090000|2022-06-06 14:34:50|8161.7|8161.7|8159.46|8159.46|8161.7|8161.7|8159.46|8159.46|0
1654526100000|2022-06-06 14:35:00|8158.89|8158.89|8159.4|8159.4|8159.45|8159.45|8158.32|8158.32|0
1654526110000|2022-06-06 14:35:10|8159.34|8159.34|8157.38|8157.38|8159.62|8159.62|8157.36|8157.36|0
1654526120000|2022-06-06 14:35:20|8157.66|8157.66|8158.87|8158.87|8158.87|8158.87|8157.66|8157.66|0
1654526130000|2022-06-06 14:35:30|8158.59|8158.59|8160|8160|8160|8160|8158.59|8158.59|0
1654526140000|2022-06-06 14:35:40|8159.71|8159.71|8158.02|8158.02|8159.71|8159.71|8158.02|8158.02|0
1654526150000|2022-06-06 14:35:50|8157.95|8157.95|8157.98|8157.98|8157.98|8157.98|8157.95|8157.95|0
1654526160000|2022-06-06 14:36:00|8157.7|8157.7|8156|8156|8157.7|8157.7|8156|8156|0
1654526170000|2022-06-06 14:36:10|8155.99|8155.99|8157.68|8157.68|8157.68|8157.68|8155.99|8155.99|0
1654526180000|2022-06-06 14:36:20|8157.96|8157.96|8157.96|8157.96|8157.96|8157.96|8157.68|8157.68|0
1654526190000|2022-06-06 14:36:30|8157.68|8157.68|8156.83|8156.83|8157.68|8157.68|8156.83|8156.83|0
1654526200000|2022-06-06 14:36:40|8155.7|8155.7|8155.99|8155.99|8157.11|8157.11|8155.7|8155.7|0
1654526210000|2022-06-06 14:36:50|8156.01|8156.01|8157.42|8157.42|8157.42|8157.42|8156.01|8156.01|0
1654526220000|2022-06-06 14:37:00|8157.71|8157.71|8157.97|8157.97|8157.99|8157.99|8157.71|8157.71|0
1654526240000|2022-06-06 14:37:20|8158.26|8158.26|8159.41|8159.41|8159.41|8159.41|8158.26|8158.26|0
1654526250000|2022-06-06 14:37:30|8159.7|8159.7|8159.68|8159.68|8159.7|8159.7|8159.68|8159.68|0
1654526260000|2022-06-06 14:37:40|8159.4|8159.4|8158.02|8158.02|8160.56|8160.56|8158.02|8158.02|0
1654526270000|2022-06-06 14:37:50|8157.73|8157.73|8157.44|8157.44|8157.73|8157.73|8157.44|8157.44|0
1654526280000|2022-06-06 14:38:00|8158.56|8158.56|8157.15|8157.15|8158.56|8158.56|8157.15|8157.15|0
1654526290000|2022-06-06 14:38:10|8157.72|8157.72|8158.86|8158.86|8159.13|8159.13|8157.72|8157.72|0
1654526300000|2022-06-06 14:38:20|8158.85|8158.85|8158.85|8158.85|8158.85|8158.85|8158.85|8158.85|0
1654526310000|2022-06-06 14:38:30|8158.79|8158.79|8158.79|8158.79|8158.79|8158.79|8158.79|8158.79|0
1654526320000|2022-06-06 14:38:40|8159.08|8159.08|8160.2|8160.2|8160.2|8160.2|8159.08|8159.08|0
1654526330000|2022-06-06 14:38:50|8159.08|8159.08|8159.06|8159.06|8159.08|8159.08|8159.06|8159.06|0
1654526340000|2022-06-06 14:39:00|8160.17|8160.17|8161.3|8161.3|8161.3|8161.3|8160.17|8160.17|0
1654526350000|2022-06-06 14:39:10|8161.58|8161.58|8158.49|8158.49|8161.58|8161.58|8158.47|8158.47|0
1654526360000|2022-06-06 14:39:20|8158.45|8158.45|8159.58|8159.58|8159.86|8159.86|8158.17|8158.17|0
1654526370000|2022-06-06 14:39:30|8159.01|8159.01|8159.64|8159.64|8159.88|8159.88|8159.01|8159.01|0
1654526380000|2022-06-06 14:39:40|8159.67|8159.67|8162.75|8162.75|8162.75|8162.75|8159.64|8159.64|0
1654526390000|2022-06-06 14:39:50|8161.62|8161.62|8162.75|8162.75|8162.75|8162.75|8161.34|8161.34|0
1654526400000|2022-06-06 14:40:00|8163.04|8163.04|8163.88|8163.88|8164.47|8164.47|8163.04|8163.04|0
1654526410000|2022-06-06 14:40:10|8163.6|8163.6|8162.29|8162.29|8163.6|8163.6|8161.9|8161.9|0
1654526420000|2022-06-06 14:40:20|8162.33|8162.33|8164.05|8164.05|8164.31|8164.31|8162.33|8162.33|0
1654526430000|2022-06-06 14:40:30|8164.03|8164.03|8163.76|8163.76|8164.03|8164.03|8162.34|8162.34|0
1654526440000|2022-06-06 14:40:40|8164.05|8164.05|8163.81|8163.81|8164.09|8164.09|8163.81|8163.81|0
1654526450000|2022-06-06 14:40:50|8164.09|8164.09|8167.26|8167.26|8167.26|8167.26|8163.52|8163.52|0
1654526460000|2022-06-06 14:41:00|8167.28|8167.28|8168.95|8168.95|8168.95|8168.95|8166.97|8166.97|0
1654526470000|2022-06-06 14:41:10|8168.96|8168.96|8168.65|8168.65|8168.96|8168.96|8168.65|8168.65|0
1654526480000|2022-06-06 14:41:20|8168.93|8168.93|8168.08|8168.08|8168.93|8168.93|8168.08|8168.08|0
1654526490000|2022-06-06 14:41:30|8166.95|8166.95|8165.84|8165.84|8167.25|8167.25|8165.84|8165.84|0
1654526500000|2022-06-06 14:41:40|8165.56|8165.56|8165.27|8165.27|8165.56|8165.56|8165.27|8165.27|0
1654526510000|2022-06-06 14:41:50|8165.56|8165.56|8165.27|8165.27|8165.56|8165.56|8165.27|8165.27|0
1654526520000|2022-06-06 14:42:00|8165.29|8165.29|8165.29|8165.29|8165.29|8165.29|8163.88|8163.88|0
1654526530000|2022-06-06 14:42:10|8165.01|8165.01|8165.01|8165.01|8165.01|8165.01|8164.73|8164.73|0
1654526540000|2022-06-06 14:42:20|8165.08|8165.08|8164.8|8164.8|8165.08|8165.08|8164.8|8164.8|0
1654526550000|2022-06-06 14:42:30|8164.51|8164.51|8163.37|8163.37|8164.51|8164.51|8163.35|8163.35|0
1654526570000|2022-06-06 14:42:50|8163.38|8163.38|8164.79|8164.79|8164.79|8164.79|8163.38|8163.38|0
1654526580000|2022-06-06 14:43:00|8164.76|8164.76|8165.07|8165.07|8165.07|8165.07|8164.76|8164.76|0
1654526590000|2022-06-06 14:43:10|8164.79|8164.79|8163.1|8163.1|8164.79|8164.79|8163.1|8163.1|0
1654526600000|2022-06-06 14:43:20|8163.04|8163.04|8162.74|8162.74|8163.04|8163.04|8162.74|8162.74|0
1654526610000|2022-06-06 14:43:30|8163.3|8163.3|8166.07|8166.07|8166.09|8166.09|8163.3|8163.3|0
1654526620000|2022-06-06 14:43:40|8164.94|8164.94|8164.37|8164.37|8164.94|8164.94|8164.37|8164.37|0
1654526630000|2022-06-06 14:43:50|8164.09|8164.09|8164.06|8164.06|8164.09|8164.09|8164.06|8164.06|0
1654526640000|2022-06-06 14:44:00|8163.78|8163.78|8163.76|8163.76|8164.33|8164.33|8163.76|8163.76|0
1654526650000|2022-06-06 14:44:10|8164.05|8164.05|8164.05|8164.05|8165.18|8165.18|8163.76|8163.76|0
1654526660000|2022-06-06 14:44:20|8163.76|8163.76|8164.63|8164.63|8164.92|8164.92|8163.76|8163.76|0
1654526670000|2022-06-06 14:44:30|8164.61|8164.61|8162.36|8162.36|8164.62|8164.62|8162.08|8162.08|0
1654526680000|2022-06-06 14:44:40|8162.65|8162.65|8165.23|8165.23|8165.23|8165.23|8162.65|8162.65|0
1654526690000|2022-06-06 14:44:50|8166.64|8166.64|8166.64|8166.64|8166.64|8166.64|8166.64|8166.64|0
1654526700000|2022-06-06 14:45:00|8166.92|8166.92|8165.51|8165.51|8166.92|8166.92|8165.51|8165.51|0
1654526710000|2022-06-06 14:45:10|8165.79|8165.79|8165.51|8165.51|8165.79|8165.79|8165.51|8165.51|0
1654526720000|2022-06-06 14:45:20|8166.64|8166.64|8166.64|8166.64|8166.92|8166.92|8166.64|8166.64|0
1654526730000|2022-06-06 14:45:30|8166.36|8166.36|8165.23|8165.23|8166.36|8166.36|8163.82|8163.82|0
1654526740000|2022-06-06 14:45:40|8164.66|8164.66|8164.38|8164.38|8164.66|8164.66|8164.38|8164.38|0
1654526750000|2022-06-06 14:45:50|8164.09|8164.09|8162.97|8162.97|8164.09|8164.09|8162.97|8162.97|0
1654526760000|2022-06-06 14:46:00|8162.95|8162.95|8161.28|8161.28|8162.97|8162.97|8161.28|8161.28|0
1654526770000|2022-06-06 14:46:10|8161.29|8161.29|8161.3|8161.3|8161.3|8161.3|8161.27|8161.27|0
1654526780000|2022-06-06 14:46:20|8161.27|8161.27|8160.12|8160.12|8161.56|8161.56|8160.12|8160.12|0
1654526790000|2022-06-06 14:46:30|8159.84|8159.84|8158.38|8158.38|8159.86|8159.86|8158.38|8158.38|0
1654526800000|2022-06-06 14:46:40|8158.41|8158.41|8158.06|8158.06|8158.41|8158.41|8158.06|8158.06|0
1654526810000|2022-06-06 14:46:50|8158.13|8158.13|8158.43|8158.43|8158.43|8158.43|8158.13|8158.13|0
1654526820000|2022-06-06 14:47:00|8157.3|8157.3|8157.59|8157.59|8157.59|8157.59|8157.3|8157.3|0
1654526830000|2022-06-06 14:47:10|8157.3|8157.3|8158.43|8158.43|8158.72|8158.72|8157.3|8157.3|0
1654526840000|2022-06-06 14:47:20|8158.15|8158.15|8158.43|8158.43|8158.43|8158.43|8158.15|8158.15|0
1654526850000|2022-06-06 14:47:30|8158.42|8158.42|8161.24|8161.24|8161.24|8161.24|8158.42|8158.42|0
1654526860000|2022-06-06 14:47:40|8162.37|8162.37|8160.68|8160.68|8162.37|8162.37|8160.68|8160.68|0
1654526870000|2022-06-06 14:47:50|8160.39|8160.39|8159.22|8159.22|8160.39|8160.39|8159.22|8159.22|0
1654526880000|2022-06-06 14:48:00|8159.25|8159.25|8159.58|8159.58|8159.59|8159.59|8159.25|8159.25|0
1654526890000|2022-06-06 14:48:10|8160.71|8160.71|8161.56|8161.56|8161.56|8161.56|8160.71|8160.71|0
1654526900000|2022-06-06 14:48:20|8161.84|8161.84|8162.97|8162.97|8162.97|8162.97|8161.56|8161.56|0
1654526920000|2022-06-06 14:48:40|8163|8163|8163.27|8163.27|8163.27|8163.27|8162.99|8162.99|0
1654526930000|2022-06-06 14:48:50|8163.3|8163.3|8163.31|8163.31|8163.31|8163.31|8163.3|8163.3|0
1654526940000|2022-06-06 14:49:00|8163.3|8163.3|8161.91|8161.91|8163.3|8163.3|8161.91|8161.91|0
1654526950000|2022-06-06 14:49:10|8162.2|8162.2|8163.29|8163.29|8163.64|8163.64|8162.2|8162.2|0
1654526960000|2022-06-06 14:49:20|8163|8163|8162.72|8162.72|8163|8163|8162.72|8162.72|0
1654526970000|2022-06-06 14:49:30|8162.7|8162.7|8161.29|8161.29|8162.7|8162.7|8161.29|8161.29|0
1654526980000|2022-06-06 14:49:40|8162.42|8162.42|8161.23|8161.23|8162.42|8162.42|8161.23|8161.23|0
1654526990000|2022-06-06 14:49:50|8160.95|8160.95|8160.67|8160.67|8160.95|8160.95|8160.67|8160.67|0
1654527000000|2022-06-06 14:50:00|8160.38|8160.38|8157.87|8157.87|8160.67|8160.67|8157.87|8157.87|0
1654527010000|2022-06-06 14:50:10|8157.59|8157.59|8156.46|8156.46|8157.59|8157.59|8156.46|8156.46|0
1654527020000|2022-06-06 14:50:20|8156.74|8156.74|8156.74|8156.74|8156.74|8156.74|8156.74|8156.74|0
1654527030000|2022-06-06 14:50:30|8156.71|8156.71|8156.16|8156.16|8156.71|8156.71|8156.14|8156.14|0
1654527040000|2022-06-06 14:50:40|8156.44|8156.44|8156.16|8156.16|8156.72|8156.72|8156.16|8156.16|0
1654527050000|2022-06-06 14:50:50|8156.12|8156.12|8156.86|8156.86|8157.24|8157.24|8156.12|8156.12|0
1654527060000|2022-06-06 14:51:00|8155.73|8155.73|8152.91|8152.91|8155.73|8155.73|8152.91|8152.91|0
1654527070000|2022-06-06 14:51:10|8152.93|8152.93|8153.19|8153.19|8153.23|8153.23|8152.89|8152.89|0
1654527080000|2022-06-06 14:51:20|8152.91|8152.91|8154.04|8154.04|8154.04|8154.04|8152.91|8152.91|0
1654527090000|2022-06-06 14:51:30|8153.76|8153.76|8155.78|8155.78|8155.78|8155.78|8153.76|8153.76|0
1654527100000|2022-06-06 14:51:40|8156.06|8156.06|8157.19|8157.19|8157.47|8157.47|8156.06|8156.06|0
1654527110000|2022-06-06 14:51:50|8156.06|8156.06|8157.47|8157.47|8157.47|8157.47|8156.06|8156.06|0
1654527120000|2022-06-06 14:52:00|8157.49|8157.49|8155.22|8155.22|8157.5|8157.5|8154.66|8154.66|0
1654527130000|2022-06-06 14:52:10|8155.49|8155.49|8155.21|8155.21|8155.49|8155.49|8155.21|8155.21|0
1654527140000|2022-06-06 14:52:20|8155.19|8155.19|8155.17|8155.17|8155.19|8155.19|8155.17|8155.17|0
1654527150000|2022-06-06 14:52:30|8155.73|8155.73|8155.73|8155.73|8155.73|8155.73|8155.73|8155.73|0
1654527160000|2022-06-06 14:52:40|8156.86|8156.86|8158.84|8158.84|8158.84|8158.84|8156.86|8156.86|0
1654527170000|2022-06-06 14:52:50|8159.97|8159.97|8160.23|8160.23|8160.23|8160.23|8159.69|8159.69|0
1654527180000|2022-06-06 14:53:00|8159.95|8159.95|8159.95|8159.95|8159.95|8159.95|8159.95|8159.95|0
1654527190000|2022-06-06 14:53:10|8158.82|8158.82|8158.54|8158.54|8158.82|8158.82|8158.54|8158.54|0
1654527200000|2022-06-06 14:53:20|8158.82|8158.82|8159.95|8159.95|8159.95|8159.95|8158.82|8158.82|0
1654527210000|2022-06-06 14:53:30|8160.23|8160.23|8160.23|8160.23|8160.23|8160.23|8160.23|8160.23|0
1654527220000|2022-06-06 14:53:40|8160.27|8160.27|8161.97|8161.97|8161.97|8161.97|8160.27|8160.27|0
1654527230000|2022-06-06 14:53:50|8162.25|8162.25|8162.32|8162.32|8162.32|8162.32|8162.25|8162.25|0
1654527240000|2022-06-06 14:54:00|8162.34|8162.34|8163.48|8163.48|8163.48|8163.48|8162.06|8162.06|0
1654527250000|2022-06-06 14:54:10|8163.76|8163.76|8163.76|8163.76|8165.46|8165.46|8163.76|8163.76|0
1654527260000|2022-06-06 14:54:20|8163.73|8163.73|8163.73|8163.73|8163.73|8163.73|8163.16|8163.16|0
1654527270000|2022-06-06 14:54:30|8163.44|8163.44|8163.16|8163.16|8163.44|8163.44|8163.16|8163.16|0
1654527290000|2022-06-06 14:54:50|8162.88|8162.88|8163.16|8163.16|8163.16|8163.16|8162.88|8162.88|0
1654527300000|2022-06-06 14:55:00|8164.29|8164.29|8165.7|8165.7|8165.98|8165.98|8164.29|8164.29|0
1654527310000|2022-06-06 14:55:10|8164.57|8164.57|8162.61|8162.61|8164.59|8164.59|8162.59|8162.59|0
1654527320000|2022-06-06 14:55:20|8162.9|8162.9|8163.18|8163.18|8163.18|8163.18|8162.9|8162.9|0
1654527330000|2022-06-06 14:55:30|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|0
1654527340000|2022-06-06 14:55:40|8165.72|8165.72|8165.72|8165.72|8165.72|8165.72|8165.72|8165.72|0
1654527350000|2022-06-06 14:55:50|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|8165.44|0
1654527360000|2022-06-06 14:56:00|8165.15|8165.15|8165.72|8165.72|8165.72|8165.72|8165.15|8165.15|0
1654527370000|2022-06-06 14:56:10|8165.64|8165.64|8165.64|8165.64|8165.64|8165.64|8165.64|8165.64|0
1654527390000|2022-06-06 14:56:30|8165.93|8165.93|8165.93|8165.93|8166.21|8166.21|8165.93|8165.93|0
1654527400000|2022-06-06 14:56:40|8165.95|8165.95|8165.98|8165.98|8165.98|8165.98|8165.95|8165.95|0
1654527410000|2022-06-06 14:56:50|8166.26|8166.26|8166.24|8166.24|8166.26|8166.26|8166.24|8166.24|0
1654527420000|2022-06-06 14:57:00|8166.53|8166.53|8166.53|8166.53|8167.66|8167.66|8166.53|8166.53|0
1654527430000|2022-06-06 14:57:10|8165.96|8165.96|8165.96|8165.96|8166.24|8166.24|8165.96|8165.96|0
1654527440000|2022-06-06 14:57:20|8166.24|8166.24|8166.24|8166.24|8166.24|8166.24|8166.24|8166.24|0
1654527450000|2022-06-06 14:57:30|8167.37|8167.37|8167.66|8167.66|8168.79|8168.79|8167.37|8167.37|0
1654527460000|2022-06-06 14:57:40|8167.94|8167.94|8167.91|8167.91|8167.94|8167.94|8167.91|8167.91|0
1654527470000|2022-06-06 14:57:50|8167.62|8167.62|8167.92|8167.92|8167.92|8167.92|8167.34|8167.34|0
1654527480000|2022-06-06 14:58:00|8168.2|8168.2|8167.35|8167.35|8168.2|8168.2|8167.35|8167.35|0
1654527490000|2022-06-06 14:58:10|8167.92|8167.92|8169.33|8169.33|8169.33|8169.33|8167.92|8167.92|0
1654527500000|2022-06-06 14:58:20|8169.05|8169.05|8168.8|8168.8|8169.08|8169.08|8168.8|8168.8|0
1654527510000|2022-06-06 14:58:30|8169.08|8169.08|8167.91|8167.91|8169.08|8169.08|8167.35|8167.35|0
1654527520000|2022-06-06 14:58:40|8167.63|8167.63|8167.07|8167.07|8167.63|8167.63|8166.5|8166.5|0
1654527530000|2022-06-06 14:58:50|8166.79|8166.79|8167.91|8167.91|8167.91|8167.91|8166.79|8166.79|0
1654527540000|2022-06-06 14:59:00|8167.88|8167.88|8166.75|8166.75|8167.88|8167.88|8166.75|8166.75|0
1654527550000|2022-06-06 14:59:10|8166.47|8166.47|8166.81|8166.81|8166.81|8166.81|8166.47|8166.47|0
1654527560000|2022-06-06 14:59:20|8166.78|8166.78|8167.35|8167.35|8167.35|8167.35|8166.78|8166.78|0
1654527570000|2022-06-06 14:59:30|8168.48|8168.48|8168.19|8168.19|8168.76|8168.76|8168.19|8168.19|0
1654527580000|2022-06-06 14:59:40|8166.78|8166.78|8168.28|8168.28|8168.28|8168.28|8166.78|8166.78|0
1654527590000|2022-06-06 14:59:50|8168.36|8168.36|8166.83|8166.83|8168.36|8168.36|8166.83|8166.83|0
1654527600000|2022-06-06 15:00:00|8166.84|8166.84|8165.46|8165.46|8166.84|8166.84|8165.43|8165.43|0
1654527610000|2022-06-06 15:00:10|8164.33|8164.33|8163.76|8163.76|8164.33|8164.33|8163.48|8163.48|0
1654527620000|2022-06-06 15:00:20|8162.63|8162.63|8163.76|8163.76|8164.04|8164.04|8162.63|8162.63|0
1654527630000|2022-06-06 15:00:30|8163.48|8163.48|8163.19|8163.19|8163.48|8163.48|8163.19|8163.19|0
1654527640000|2022-06-06 15:00:40|8163.48|8163.48|8164.89|8164.89|8164.89|8164.89|8163.48|8163.48|0
1654527650000|2022-06-06 15:00:50|8164.88|8164.88|8166.01|8166.01|8166.01|8166.01|8164.59|8164.59|0
1654527660000|2022-06-06 15:01:00|8165.72|8165.72|8163.17|8163.17|8165.72|8165.72|8163.17|8163.17|0
1654527680000|2022-06-06 15:01:20|8163.45|8163.45|8162.88|8162.88|8164.86|8164.86|8162.88|8162.88|0
1654527690000|2022-06-06 15:01:30|8163.17|8163.17|8162.87|8162.87|8163.17|8163.17|8162.87|8162.87|0
1654527700000|2022-06-06 15:01:40|8162.85|8162.85|8162.85|8162.85|8162.85|8162.85|8162.85|8162.85|0
1654527710000|2022-06-06 15:01:50|8162.88|8162.88|8163.49|8163.49|8163.77|8163.77|8162.88|8162.88|0
1654527720000|2022-06-06 15:02:00|8164.62|8164.62|8164.34|8164.34|8164.9|8164.9|8164.34|8164.34|0
1654527730000|2022-06-06 15:02:10|8164.05|8164.05|8164.05|8164.05|8164.34|8164.34|8162.91|8162.91|0
1654527740000|2022-06-06 15:02:20|8164.03|8164.03|8167.17|8167.17|8167.17|8167.17|8163.75|8163.75|0
1654527750000|2022-06-06 15:02:30|8167.15|8167.15|8167.15|8167.15|8167.15|8167.15|8167.15|8167.15|0
1654527760000|2022-06-06 15:02:40|8166.87|8166.87|8166.02|8166.02|8167.15|8167.15|8166.02|8166.02|0
1654527770000|2022-06-06 15:02:50|8165.45|8165.45|8164.32|8164.32|8165.45|8165.45|8164.32|8164.32|0
1654527780000|2022-06-06 15:03:00|8164.04|8164.04|8162.63|8162.63|8164.04|8164.04|8162.63|8162.63|0
1654527790000|2022-06-06 15:03:10|8162.35|8162.35|8162.91|8162.91|8162.91|8162.91|8162.35|8162.35|0
1654527800000|2022-06-06 15:03:20|8163.2|8163.2|8163.2|8163.2|8163.2|8163.2|8163.2|8163.2|0
1654527810000|2022-06-06 15:03:30|8162.07|8162.07|8162.07|8162.07|8162.07|8162.07|8162.07|8162.07|0
1654527820000|2022-06-06 15:03:40|8161.78|8161.78|8161.5|8161.5|8161.78|8161.78|8161.5|8161.5|0
1654527830000|2022-06-06 15:03:50|8161.78|8161.78|8161.77|8161.77|8161.78|8161.78|8161.77|8161.77|0
1654527840000|2022-06-06 15:04:00|8161.49|8161.49|8159.81|8159.81|8161.49|8161.49|8159.79|8159.79|0
1654527850000|2022-06-06 15:04:10|8158.68|8158.68|8158.68|8158.68|8158.68|8158.68|8158.4|8158.4|0
1654527860000|2022-06-06 15:04:20|8158.62|8158.62|8157.49|8157.49|8158.62|8158.62|8157.19|8157.19|0
1654527870000|2022-06-06 15:04:30|8157.45|8157.45|8157.17|8157.17|8157.45|8157.45|8156.88|8156.88|0
1654527880000|2022-06-06 15:04:40|8157.21|8157.21|8158.36|8158.36|8158.36|8158.36|8156.94|8156.94|0
1654527890000|2022-06-06 15:04:50|8158.38|8158.38|8157|8157|8158.38|8158.38|8156.68|8156.68|0
1654527900000|2022-06-06 15:05:00|8157.29|8157.29|8158.42|8158.42|8158.42|8158.42|8157.29|8157.29|0
1654527910000|2022-06-06 15:05:10|8158.13|8158.13|8157.89|8157.89|8158.17|8158.17|8157.89|8157.89|0
1654527920000|2022-06-06 15:05:20|8156.76|8156.76|8156.76|8156.76|8156.76|8156.76|8156.76|8156.76|0
1654527930000|2022-06-06 15:05:30|8156.48|8156.48|8157.89|8157.89|8157.89|8157.89|8156.19|8156.19|0
1654527940000|2022-06-06 15:05:40|8158.17|8158.17|8158.17|8158.17|8158.17|8158.17|8158.17|8158.17|0
1654527950000|2022-06-06 15:05:50|8159.3|8159.3|8160.75|8160.75|8160.77|8160.77|8159.3|8159.3|0
1654527960000|2022-06-06 15:06:00|8161.04|8161.04|8161.28|8161.28|8161.32|8161.32|8161.04|8161.04|0
1654527970000|2022-06-06 15:06:10|8160.15|8160.15|8161.28|8161.28|8161.28|8161.28|8160.15|8160.15|0
1654527980000|2022-06-06 15:06:20|8161.56|8161.56|8163.31|8163.31|8163.31|8163.31|8161.56|8161.56|0
1654527990000|2022-06-06 15:06:30|8163.38|8163.38|8163.63|8163.63|8163.67|8163.67|8163.36|8163.36|0
1654528000000|2022-06-06 15:06:40|8163.35|8163.35|8161.67|8161.67|8163.35|8163.35|8160.54|8160.54|0
1654528010000|2022-06-06 15:06:50|8161.73|8161.73|8160.88|8160.88|8161.73|8161.73|8160.6|8160.6|0
1654528020000|2022-06-06 15:07:00|8160.6|8160.6|8161.21|8161.21|8161.21|8161.21|8160.03|8160.03|0
1654528030000|2022-06-06 15:07:10|8161.49|8161.49|8160.93|8160.93|8161.49|8161.49|8160.93|8160.93|0
1654528050000|2022-06-06 15:07:30|8160.94|8160.94|8161.5|8161.5|8161.5|8161.5|8160.94|8160.94|0
1654528060000|2022-06-06 15:07:40|8162.63|8162.63|8163.49|8163.49|8163.77|8163.77|8162.05|8162.05|0
1654528070000|2022-06-06 15:07:50|8163.2|8163.2|8160.94|8160.94|8163.2|8163.2|8160.92|8160.92|0
1654528080000|2022-06-06 15:08:00|8160.99|8160.99|8160.45|8160.45|8161.3|8161.3|8160.15|8160.15|0
1654528090000|2022-06-06 15:08:10|8160.43|8160.43|8160.72|8160.72|8160.72|8160.72|8160.15|8160.15|0
1654528100000|2022-06-06 15:08:20|8160.68|8160.68|8158.67|8158.67|8160.68|8160.68|8158.67|8158.67|0
1654528110000|2022-06-06 15:08:30|8157.54|8157.54|8156.71|8156.71|8157.56|8157.56|8156.71|8156.71|0
1654528120000|2022-06-06 15:08:40|8156.99|8156.99|8156.99|8156.99|8156.99|8156.99|8156.99|8156.99|0
1654528130000|2022-06-06 15:08:50|8156.71|8156.71|8156.71|8156.71|8156.71|8156.71|8156.71|8156.71|0
1654528140000|2022-06-06 15:09:00|8155.58|8155.58|8155.86|8155.86|8155.86|8155.86|8155.58|8155.58|0
1654528150000|2022-06-06 15:09:10|8155.58|8155.58|8155.86|8155.86|8155.86|8155.86|8155.58|8155.58|0
1654528160000|2022-06-06 15:09:20|8156.14|8156.14|8155.86|8155.86|8156.43|8156.43|8155.86|8155.86|0
1654528170000|2022-06-06 15:09:30|8156.14|8156.14|8156.09|8156.09|8156.37|8156.37|8156.09|8156.09|0
1654528180000|2022-06-06 15:09:40|8155.81|8155.81|8156.09|8156.09|8156.09|8156.09|8155.81|8155.81|0
1654528190000|2022-06-06 15:09:50|8155.81|8155.81|8152.98|8152.98|8155.81|8155.81|8151.85|8151.85|0
1654528200000|2022-06-06 15:10:00|8151.85|8151.85|8151.26|8151.26|8151.85|8151.85|8150.98|8150.98|0
1654528210000|2022-06-06 15:10:10|8151.54|8151.54|8149.56|8149.56|8151.83|8151.83|8149.56|8149.56|0
1654528220000|2022-06-06 15:10:20|8149.85|8149.85|8149.48|8149.48|8151.26|8151.26|8149.19|8149.19|0
1654528230000|2022-06-06 15:10:30|8149.46|8149.46|8149.36|8149.36|8149.46|8149.46|8149.36|8149.36|0
1654528240000|2022-06-06 15:10:40|8149.07|8149.07|8148.86|8148.86|8149.14|8149.14|8147.73|8147.73|0
1654528250000|2022-06-06 15:10:50|8149.14|8149.14|8147.16|8147.16|8149.14|8149.14|8146.88|8146.88|0
1654528260000|2022-06-06 15:11:00|8145.75|8145.75|8142.9|8142.9|8145.75|8145.75|8142.9|8142.9|0
1654528270000|2022-06-06 15:11:10|8142.93|8142.93|8144.53|8144.53|8144.89|8144.89|8142.93|8142.93|0
1654528280000|2022-06-06 15:11:20|8144.25|8144.25|8143.08|8143.08|8144.25|8144.25|8143.08|8143.08|0
1654528290000|2022-06-06 15:11:30|8143.06|8143.06|8143.6|8143.6|8143.62|8143.62|8143.06|8143.06|0
1654528300000|2022-06-06 15:11:40|8143.32|8143.32|8144.65|8144.65|8144.73|8144.73|8143.32|8143.32|0
1654528310000|2022-06-06 15:11:50|8144.94|8144.94|8144.98|8144.98|8144.98|8144.98|8144.94|8144.94|0
1654528320000|2022-06-06 15:12:00|8143.85|8143.85|8143.55|8143.55|8143.85|8143.85|8143.55|8143.55|0
1654528330000|2022-06-06 15:12:10|8143.83|8143.83|8143.53|8143.53|8143.83|8143.83|8143.53|8143.53|0
1654528340000|2022-06-06 15:12:20|8142.4|8142.4|8142.11|8142.11|8142.4|8142.4|8141.83|8141.83|0
1654528350000|2022-06-06 15:12:30|8142.16|8142.16|8142.44|8142.44|8142.44|8142.44|8142.16|8142.16|0
1654528360000|2022-06-06 15:12:40|8142.4|8142.4|8142.4|8142.4|8142.68|8142.68|8142.12|8142.12|0
1654528370000|2022-06-06 15:12:50|8142.36|8142.36|8141.17|8141.17|8142.36|8142.36|8141.17|8141.17|0
1654528380000|2022-06-06 15:13:00|8140.89|8140.89|8141.18|8141.18|8141.46|8141.46|8140.32|8140.32|0
1654528390000|2022-06-06 15:13:10|8141.46|8141.46|8140.9|8140.9|8141.46|8141.46|8140.9|8140.9|0
1654528400000|2022-06-06 15:13:20|8141.18|8141.18|8141.46|8141.46|8141.46|8141.46|8141.18|8141.18|0
1654528410000|2022-06-06 15:13:30|8141.18|8141.18|8143.24|8143.24|8143.24|8143.24|8141.18|8141.18|0
1654528420000|2022-06-06 15:13:40|8143.26|8143.26|8143.53|8143.53|8143.53|8143.53|8142.11|8142.11|0
1654528430000|2022-06-06 15:13:50|8143.5|8143.5|8143.57|8143.57|8144.14|8144.14|8143.5|8143.5|0
1654528440000|2022-06-06 15:14:00|8143.85|8143.85|8145.26|8145.26|8145.55|8145.55|8143.85|8143.85|0
1654528450000|2022-06-06 15:14:10|8144.98|8144.98|8144.7|8144.7|8144.98|8144.98|8144.7|8144.7|0
1654528460000|2022-06-06 15:14:20|8144.41|8144.41|8144.43|8144.43|8144.72|8144.72|8144.41|8144.41|0
1654528470000|2022-06-06 15:14:30|8143.31|8143.31|8143.02|8143.02|8143.31|8143.31|8143.02|8143.02|0
1654528480000|2022-06-06 15:14:40|8143.31|8143.31|8143.33|8143.33|8143.33|8143.33|8143.31|8143.31|0
1654528490000|2022-06-06 15:14:50|8143.28|8143.28|8143.02|8143.02|8144.72|8144.72|8143.02|8143.02|0
1654528500000|2022-06-06 15:15:00|8143.04|8143.04|8141.94|8141.94|8143.04|8143.04|8141.89|8141.89|0
1654528510000|2022-06-06 15:15:10|8141.9|8141.9|8140.49|8140.49|8141.9|8141.9|8140.49|8140.49|0
1654528520000|2022-06-06 15:15:20|8140.45|8140.45|8137.27|8137.27|8140.45|8140.45|8137.27|8137.27|0
1654528530000|2022-06-06 15:15:30|8136.14|8136.14|8134.39|8134.39|8136.14|8136.14|8134.37|8134.37|0
1654528540000|2022-06-06 15:15:40|8135.52|8135.52|8135.81|8135.81|8135.81|8135.81|8135.52|8135.52|0
1654528550000|2022-06-06 15:15:50|8135.79|8135.79|8137.49|8137.49|8137.49|8137.49|8135.79|8135.79|0
1654528560000|2022-06-06 15:16:00|8138.9|8138.9|8138.33|8138.33|8138.94|8138.94|8138.03|8138.03|0
1654528570000|2022-06-06 15:16:10|8138.34|8138.34|8134.97|8134.97|8138.34|8138.34|8134.93|8134.93|0
1654528580000|2022-06-06 15:16:20|8136.95|8136.95|8137.52|8137.52|8137.52|8137.52|8136.95|8136.95|0
1654528590000|2022-06-06 15:16:30|8137.57|8137.57|8137.57|8137.57|8137.57|8137.57|8137.57|8137.57|0
1654528600000|2022-06-06 15:16:40|8137|8137|8139.58|8139.58|8139.58|8139.58|8137|8137|0
1654528610000|2022-06-06 15:16:50|8139.53|8139.53|8139.79|8139.79|8139.79|8139.79|8139.51|8139.51|0
1654528620000|2022-06-06 15:17:00|8139.76|8139.76|8138.65|8138.65|8139.79|8139.79|8137.81|8137.81|0
1654528630000|2022-06-06 15:17:10|8138.93|8138.93|8138.37|8138.37|8139.22|8139.22|8138.37|8138.37|0
1654528640000|2022-06-06 15:17:20|8138.08|8138.08|8138.14|8138.14|8138.14|8138.14|8138.08|8138.08|0
1654528650000|2022-06-06 15:17:30|8137.85|8137.85|8137.54|8137.54|8137.85|8137.85|8137.52|8137.52|0
1654528660000|2022-06-06 15:17:40|8136.41|8136.41|8137.27|8137.27|8137.85|8137.85|8135.28|8135.28|0
1654528670000|2022-06-06 15:17:50|8137.84|8137.84|8136.43|8136.43|8138.12|8138.12|8136.43|8136.43|0
1654528680000|2022-06-06 15:18:00|8136.14|8136.14|8136.14|8136.14|8136.43|8136.43|8134.73|8134.73|0
1654528690000|2022-06-06 15:18:10|8136.43|8136.43|8137.85|8137.85|8138.42|8138.42|8136.43|8136.43|0
1654528700000|2022-06-06 15:18:20|8138.14|8138.14|8138.14|8138.14|8138.14|8138.14|8138.14|8138.14|0
1654528710000|2022-06-06 15:18:30|8137.85|8137.85|8137.88|8137.88|8137.88|8137.88|8137.29|8137.29|0
1654528720000|2022-06-06 15:18:40|8137.89|8137.89|8137.31|8137.31|8137.89|8137.89|8137.31|8137.31|0
1654528730000|2022-06-06 15:18:50|8137.32|8137.32|8137.61|8137.61|8137.61|8137.61|8137.32|8137.32|0
1654528740000|2022-06-06 15:19:00|8137.54|8137.54|8137.81|8137.81|8137.81|8137.81|8137.25|8137.25|0
1654528750000|2022-06-06 15:19:10|8137.53|8137.53|8138.63|8138.63|8138.63|8138.63|8137.22|8137.22|0
1654528760000|2022-06-06 15:19:20|8137.5|8137.5|8137.25|8137.25|8137.53|8137.53|8137.25|8137.25|0
1654528780000|2022-06-06 15:19:40|8137.26|8137.26|8136.98|8136.98|8137.26|8137.26|8136.98|8136.98|0
1654528790000|2022-06-06 15:19:50|8135.85|8135.85|8135.81|8135.81|8135.85|8135.85|8135.79|8135.79|0
1654528800000|2022-06-06 15:20:00|8135.53|8135.53|8134.9|8134.9|8135.53|8135.53|8134.12|8134.12|0
1654528810000|2022-06-06 15:20:10|8134.87|8134.87|8134.91|8134.91|8134.91|8134.91|8134.87|8134.87|0
1654528820000|2022-06-06 15:20:20|8134.62|8134.62|8134.57|8134.57|8134.62|8134.62|8133.44|8133.44|0
1654528830000|2022-06-06 15:20:30|8135.14|8135.14|8135.13|8135.13|8135.14|8135.14|8134.84|8134.84|0
1654528840000|2022-06-06 15:20:40|8135.41|8135.41|8135.42|8135.42|8135.42|8135.42|8135.41|8135.41|0
1654528850000|2022-06-06 15:20:50|8136.55|8136.55|8137.96|8137.96|8138.25|8138.25|8136.55|8136.55|0
1654528860000|2022-06-06 15:21:00|8138.25|8138.25|8140.23|8140.23|8140.23|8140.23|8138.25|8138.25|0
1654528870000|2022-06-06 15:21:10|8139.94|8139.94|8139.94|8139.94|8140.23|8140.23|8139.66|8139.66|0
1654528880000|2022-06-06 15:21:20|8140.23|8140.23|8142.78|8142.78|8143.06|8143.06|8140.23|8140.23|0
1654528890000|2022-06-06 15:21:30|8141.37|8141.37|8141.37|8141.37|8141.37|8141.37|8141.08|8141.08|0
1654528900000|2022-06-06 15:21:40|8141.38|8141.38|8142.79|8142.79|8142.79|8142.79|8141.38|8141.38|0
1654528910000|2022-06-06 15:21:50|8142.51|8142.51|8143.65|8143.65|8143.65|8143.65|8142.51|8142.51|0
1654528920000|2022-06-06 15:22:00|8143.94|8143.94|8143.94|8143.94|8143.94|8143.94|8143.94|8143.94|0
1654528930000|2022-06-06 15:22:10|8144.22|8144.22|8144.28|8144.28|8144.54|8144.54|8144.22|8144.22|0
1654528940000|2022-06-06 15:22:20|8144.27|8144.27|8144.29|8144.29|8144.29|8144.29|8144.27|8144.27|0
1654528950000|2022-06-06 15:22:30|8144.31|8144.31|8145.51|8145.51|8145.51|8145.51|8144.31|8144.31|0
1654528960000|2022-06-06 15:22:40|8146.63|8146.63|8147.76|8147.76|8147.76|8147.76|8146.63|8146.63|0
1654528970000|2022-06-06 15:22:50|8148.05|8148.05|8146.36|8146.36|8148.06|8148.06|8146.36|8146.36|0
1654528980000|2022-06-06 15:23:00|8147.78|8147.78|8147.84|8147.84|8147.84|8147.84|8147.76|8147.76|0
1654528990000|2022-06-06 15:23:10|8147.83|8147.83|8148.77|8148.77|8148.77|8148.77|8147.83|8147.83|0
1654529000000|2022-06-06 15:23:20|8147.64|8147.64|8147.91|8147.91|8147.91|8147.91|8147.63|8147.63|0
1654529010000|2022-06-06 15:23:30|8150.17|8150.17|8151.32|8151.32|8151.32|8151.32|8150.13|8150.13|0
1654529020000|2022-06-06 15:23:40|8151.6|8151.6|8151.56|8151.56|8151.6|8151.6|8151.56|8151.56|0
1654529040000|2022-06-06 15:24:00|8151.85|8151.85|8152.52|8152.52|8152.52|8152.52|8151.85|8151.85|0
1654529050000|2022-06-06 15:24:10|8152.8|8152.8|8153.63|8153.63|8153.92|8153.92|8152.76|8152.76|0
1654529060000|2022-06-06 15:24:20|8153.92|8153.92|8155.04|8155.04|8155.04|8155.04|8153.92|8153.92|0
1654529070000|2022-06-06 15:24:30|8155.33|8155.33|8155.33|8155.33|8155.33|8155.33|8155.33|8155.33|0
1654529080000|2022-06-06 15:24:40|8155.04|8155.04|8155.62|8155.62|8155.62|8155.62|8155.04|8155.04|0
1654529090000|2022-06-06 15:24:50|8155.64|8155.64|8154.51|8154.51|8156.77|8156.77|8154.23|8154.23|0
1654529100000|2022-06-06 15:25:00|8154.53|8154.53|8153.4|8153.4|8154.53|8154.53|8153.33|8153.33|0
1654529110000|2022-06-06 15:25:10|8153.39|8153.39|8151.98|8151.98|8153.67|8153.67|8151.98|8151.98|0
1654529120000|2022-06-06 15:25:20|8152|8152|8152|8152|8152|8152|8152|8152|0
1654529140000|2022-06-06 15:25:40|8151.99|8151.99|8153.4|8153.4|8153.69|8153.69|8151.99|8151.99|0
1654529150000|2022-06-06 15:25:50|8151.99|8151.99|8151.72|8151.72|8151.99|8151.99|8151.71|8151.71|0
1654529160000|2022-06-06 15:26:00|8150.59|8150.59|8151.98|8151.98|8151.98|8151.98|8150.59|8150.59|0
1654529170000|2022-06-06 15:26:10|8152.26|8152.26|8152.83|8152.83|8152.83|8152.83|8150.29|8150.29|0
1654529180000|2022-06-06 15:26:20|8150.57|8150.57|8150|8150|8150.57|8150.57|8150|8150|0
1654529190000|2022-06-06 15:26:30|8150.03|8150.03|8150.05|8150.05|8150.05|8150.05|8150.03|8150.03|0
1654529200000|2022-06-06 15:26:40|8150.08|8150.08|8150.08|8150.08|8150.08|8150.08|8150.08|8150.08|0
1654529220000|2022-06-06 15:27:00|8150.37|8150.37|8150.39|8150.39|8150.67|8150.67|8150.37|8150.37|0
1654529230000|2022-06-06 15:27:10|8150.67|8150.67|8151.24|8151.24|8151.24|8151.24|8150.67|8150.67|0
1654529240000|2022-06-06 15:27:20|8152.37|8152.37|8153.27|8153.27|8153.27|8153.27|8152.37|8152.37|0
1654529250000|2022-06-06 15:27:30|8153.21|8153.21|8152.12|8152.12|8153.25|8153.25|8151.84|8151.84|0
1654529260000|2022-06-06 15:27:40|8151.84|8151.84|8153.76|8153.76|8153.76|8153.76|8151.8|8151.8|0
1654529270000|2022-06-06 15:27:50|8154.04|8154.04|8154.08|8154.08|8154.08|8154.08|8153.77|8153.77|0
1654529280000|2022-06-06 15:28:00|8152.95|8152.95|8152.1|8152.1|8154.08|8154.08|8152.06|8152.06|0
1654529290000|2022-06-06 15:28:10|8151.54|8151.54|8150.41|8150.41|8151.55|8151.55|8150.36|8150.36|0
1654529300000|2022-06-06 15:28:20|8150.43|8150.43|8150.98|8150.98|8151.01|8151.01|8150.43|8150.43|0
1654529310000|2022-06-06 15:28:30|8151|8151|8152.13|8152.13|8152.13|8152.13|8151|8151|0
1654529320000|2022-06-06 15:28:40|8152.15|8152.15|8151.65|8151.65|8153.02|8153.02|8151.65|8151.65|0
1654529330000|2022-06-06 15:28:50|8152.22|8152.22|8152.48|8152.48|8152.48|8152.48|8152.2|8152.2|0
1654529340000|2022-06-06 15:29:00|8153.61|8153.61|8153.88|8153.88|8153.9|8153.9|8153.05|8153.05|0
1654529350000|2022-06-06 15:29:10|8153.6|8153.6|8156.49|8156.49|8156.49|8156.49|8153.6|8153.6|0
1654529360000|2022-06-06 15:29:20|8156.77|8156.77|8154.27|8154.27|8156.77|8156.77|8154.25|8154.25|0
1654529370000|2022-06-06 15:29:30|8154.2|8154.2|8155.01|8155.01|8155.9|8155.9|8153.64|8153.64|0
1654529380000|2022-06-06 15:29:40|8155.58|8155.58|8156.91|8156.91|8156.91|8156.91|8154.45|8154.45|0
1654529390000|2022-06-06 15:29:50|8156.95|8156.95|8160.46|8160.46|8160.46|8160.46|8154.64|8154.64|0
1654586100000|2022-06-07 07:15:00|8160.41|8160.41|8162.67|8162.67|8162.67|8162.67|8160.41|8160.41|0
1654586110000|2022-06-07 07:15:10|8161.54|8161.54|8160.54|8160.54|8161.54|8161.54|8160.54|8160.54|0
1654586120000|2022-06-07 07:15:20|8160.52|8160.52|8161.73|8161.73|8164.27|8164.27|8160.52|8160.52|0
1654586130000|2022-06-07 07:15:30|8160.6|8160.6|8159.2|8159.2|8160.6|8160.6|8159.2|8159.2|0
1654586140000|2022-06-07 07:15:40|8156.95|8156.95|8158.07|8158.07|8158.07|8158.07|8156.37|8156.37|0
1654586150000|2022-06-07 07:15:50|8157.5|8157.5|8155.25|8155.25|8157.5|8157.5|8155.25|8155.25|0
1654586160000|2022-06-07 07:16:00|8154.12|8154.12|8151.26|8151.26|8155.25|8155.25|8151.26|8151.26|0
1654586170000|2022-06-07 07:16:10|8153.52|8153.52|8156.63|8156.63|8156.63|8156.63|8153.52|8153.52|0
1654586180000|2022-06-07 07:16:20|8154.37|8154.37|8151.55|8151.55|8154.37|8154.37|8151.55|8151.55|0
1654586190000|2022-06-07 07:16:30|8149.29|8149.29|8153.58|8153.58|8153.58|8153.58|8149.06|8149.06|0
1654586200000|2022-06-07 07:16:40|8154.14|8154.14|8156.65|8156.65|8156.65|8156.65|8154.14|8154.14|0
1654586210000|2022-06-07 07:16:50|8157.21|8157.21|8158.34|8158.34|8158.34|8158.34|8157.21|8157.21|0
1654586220000|2022-06-07 07:17:00|8158.36|8158.36|8158.89|8158.89|8159.5|8159.5|8158.36|8158.36|0
1654586230000|2022-06-07 07:17:10|8158.32|8158.32|8158.04|8158.04|8158.89|8158.89|8158.04|8158.04|0
1654586240000|2022-06-07 07:17:20|8158.08|8158.08|8157.73|8157.73|8158.08|8158.08|8157.73|8157.73|0
1654586250000|2022-06-07 07:17:30|8158.02|8158.02|8160.56|8160.56|8160.56|8160.56|8158.02|8158.02|0
1654586260000|2022-06-07 07:17:40|8162.81|8162.81|8158.02|8158.02|8162.81|8162.81|8158.02|8158.02|0
1654586270000|2022-06-07 07:17:50|8156.89|8156.89|8155.76|8155.76|8156.89|8156.89|8154.63|8154.63|0
1654586280000|2022-06-07 07:18:00|8154.34|8154.34|8158.01|8158.01|8158.01|8158.01|8154.34|8154.34|0
1654586290000|2022-06-07 07:18:10|8159.14|8159.14|8158.01|8158.01|8159.14|8159.14|8158.01|8158.01|0
1654586300000|2022-06-07 07:18:20|8157.73|8157.73|8154.62|8154.62|8157.73|8157.73|8154.62|8154.62|0
1654586310000|2022-06-07 07:18:30|8155.47|8155.47|8155.47|8155.47|8155.47|8155.47|8155.47|8155.47|0
1654586320000|2022-06-07 07:18:40|8155.37|8155.37|8155.3|8155.3|8158.69|8158.69|8155.24|8155.24|0
1654586330000|2022-06-07 07:18:50|8154.45|8154.45|8156.09|8156.09|8156.09|8156.09|8154.11|8154.11|0
1654586340000|2022-06-07 07:19:00|8154.96|8154.96|8153.83|8153.83|8154.96|8154.96|8153.83|8153.83|0
1654586350000|2022-06-07 07:19:10|8153.87|8153.87|8153.02|8153.02|8153.87|8153.87|8153.02|8153.02|0
1654586370000|2022-06-07 07:19:30|8152.73|8152.73|8152.73|8152.73|8154.99|8154.99|8152.73|8152.73|0
1654586380000|2022-06-07 07:19:40|8152.85|8152.85|8152.71|8152.71|8152.96|8152.96|8152.71|8152.71|0
1654586390000|2022-06-07 07:19:50|8152.79|8152.79|8151.61|8151.61|8152.96|8152.96|8151.61|8151.61|0
1654586400000|2022-06-07 07:20:00|8149.36|8149.36|8148.73|8148.73|8149.36|8149.36|8148.73|8148.73|0
1654586410000|2022-06-07 07:20:10|8149.86|8149.86|8149.86|8149.86|8151.27|8151.27|8149.86|8149.86|0
1654586420000|2022-06-07 07:20:20|8150.15|8150.15|8151.27|8151.27|8151.27|8151.27|8150.15|8150.15|0
1654586430000|2022-06-07 07:20:30|8152.4|8152.4|8148.73|8148.73|8152.4|8152.4|8148.73|8148.73|0
1654586440000|2022-06-07 07:20:40|8150.99|8150.99|8151.05|8151.05|8151.56|8151.56|8150.99|8150.99|0
1654586450000|2022-06-07 07:20:50|8150.48|8150.48|8153.13|8153.13|8153.13|8153.13|8150.48|8150.48|0
1654586460000|2022-06-07 07:21:00|8153.42|8153.42|8151.13|8151.13|8153.42|8153.42|8151.13|8151.13|0
1654586470000|2022-06-07 07:21:10|8150.28|8150.28|8149.99|8149.99|8150.28|8150.28|8149.99|8149.99|0
1654586490000|2022-06-07 07:21:30|8148.3|8148.3|8147.17|8147.17|8148.3|8148.3|8147.17|8147.17|0
1654586500000|2022-06-07 07:21:40|8148.3|8148.3|8148.3|8148.3|8148.3|8148.3|8148.3|8148.3|0
1654586510000|2022-06-07 07:21:50|8149.99|8149.99|8152.53|8152.53|8152.53|8152.53|8149.71|8149.71|0
1654586520000|2022-06-07 07:22:00|8152.86|8152.86|8152.89|8152.89|8154.3|8154.3|8152.61|8152.61|0
1654586530000|2022-06-07 07:22:10|8152.81|8152.81|8152.73|8152.73|8152.87|8152.87|8152.73|8152.73|0
1654586540000|2022-06-07 07:22:20|8153.86|8153.86|8155.83|8155.83|8155.83|8155.83|8153.79|8153.79|0
1654586550000|2022-06-07 07:22:30|8156.96|8156.96|8157.48|8157.48|8158.03|8158.03|8156.9|8156.9|0
1654586560000|2022-06-07 07:22:40|8158.61|8158.61|8161.57|8161.57|8161.57|8161.57|8158.61|8158.61|0
1654586570000|2022-06-07 07:22:50|8161.69|8161.69|8161.73|8161.73|8161.73|8161.73|8161.69|8161.69|0
1654586580000|2022-06-07 07:23:00|8160.59|8160.59|8160.94|8160.94|8160.94|8160.94|8160.59|8160.59|0
1654586590000|2022-06-07 07:23:10|8159.25|8159.25|8156.71|8156.71|8159.25|8159.25|8156.71|8156.71|0
1654586600000|2022-06-07 07:23:20|8155.58|8155.58|8155.58|8155.58|8155.58|8155.58|8155.58|8155.58|0
1654586610000|2022-06-07 07:23:30|8156.71|8156.71|8155.29|8155.29|8156.71|8156.71|8155.29|8155.29|0
1654586620000|2022-06-07 07:23:40|8154.16|8154.16|8151.31|8151.31|8154.16|8154.16|8151.31|8151.31|0
1654586630000|2022-06-07 07:23:50|8150.19|8150.19|8152.44|8152.44|8152.44|8152.44|8149.34|8149.34|0
1654586640000|2022-06-07 07:24:00|8150.19|8150.19|8150.82|8150.82|8150.82|8150.82|8149.69|8149.69|0
1654586650000|2022-06-07 07:24:10|8151.67|8151.67|8154.62|8154.62|8154.62|8154.62|8151.67|8151.67|0
1654586660000|2022-06-07 07:24:20|8155.75|8155.75|8156.65|8156.65|8157.78|8157.78|8155.75|8155.75|0
1654586670000|2022-06-07 07:24:30|8155.53|8155.53|8157.5|8157.5|8157.5|8157.5|8155.24|8155.24|0
1654586680000|2022-06-07 07:24:40|8156.37|8156.37|8155.24|8155.24|8156.37|8156.37|8155.24|8155.24|0
1654586690000|2022-06-07 07:24:50|8155.81|8155.81|8157.22|8157.22|8157.22|8157.22|8155.81|8155.81|0
1654586700000|2022-06-07 07:25:00|8158.35|8158.35|8154.71|8154.71|8158.35|8158.35|8154.71|8154.71|0
1654586720000|2022-06-07 07:25:20|8155|8155|8156.12|8156.12|8156.12|8156.12|8155|8155|0
1654586730000|2022-06-07 07:25:30|8155|8155|8156.12|8156.12|8157.25|8157.25|8155|8155|0
1654586740000|2022-06-07 07:25:40|8157.25|8157.25|8156.18|8156.18|8157.31|8157.31|8156.18|8156.18|0
1654586750000|2022-06-07 07:25:50|8155.33|8155.33|8155.33|8155.33|8155.33|8155.33|8155.33|8155.33|0
1654586760000|2022-06-07 07:26:00|8154.2|8154.2|8154.2|8154.2|8154.2|8154.2|8154.2|8154.2|0
1654586770000|2022-06-07 07:26:10|8154.28|8154.28|8153.14|8153.14|8154.28|8154.28|8153.12|8153.12|0
1654586780000|2022-06-07 07:26:20|8153.24|8153.24|8154.65|8154.65|8154.65|8154.65|8153.24|8153.24|0
1654586790000|2022-06-07 07:26:30|8154.93|8154.93|8155.34|8155.34|8156.45|8156.45|8154.93|8154.93|0
1654586800000|2022-06-07 07:26:40|8155.26|8155.26|8155.32|8155.32|8155.32|8155.32|8155.2|8155.2|0
1654586810000|2022-06-07 07:26:50|8155.28|8155.28|8153.87|8153.87|8156.97|8156.97|8153.87|8153.87|0
1654586820000|2022-06-07 07:27:00|8152.74|8152.74|8155.28|8155.28|8155.28|8155.28|8152.74|8152.74|0
1654586830000|2022-06-07 07:27:10|8155.56|8155.56|8154.43|8154.43|8155.56|8155.56|8154.43|8154.43|0
1654586840000|2022-06-07 07:27:20|8153.87|8153.87|8153.87|8153.87|8153.87|8153.87|8153.87|8153.87|0
1654586850000|2022-06-07 07:27:30|8155|8155|8154.09|8154.09|8155|8155|8152.68|8152.68|0
1654586860000|2022-06-07 07:27:40|8152.96|8152.96|8152.72|8152.72|8154.09|8154.09|8152.72|8152.72|0
1654586870000|2022-06-07 07:27:50|8151.59|8151.59|8152.72|8152.72|8152.72|8152.72|8151.59|8151.59|0
1654586880000|2022-06-07 07:28:00|8151.59|8151.59|8151.87|8151.87|8151.87|8151.87|8151.59|8151.59|0
1654586890000|2022-06-07 07:28:10|8153|8153|8153.58|8153.58|8153.58|8153.58|8153|8153|0
1654586900000|2022-06-07 07:28:20|8153.48|8153.48|8152.35|8152.35|8153.48|8153.48|8152.35|8152.35|0
1654586910000|2022-06-07 07:28:30|8152.63|8152.63|8155.42|8155.42|8155.42|8155.42|8152.63|8152.63|0
1654586920000|2022-06-07 07:28:40|8155.7|8155.7|8156.8|8156.8|8156.83|8156.83|8155.7|8155.7|0
1654586930000|2022-06-07 07:28:50|8155.67|8155.67|8155.74|8155.74|8155.74|8155.74|8155.67|8155.67|0
1654586940000|2022-06-07 07:29:00|8156.87|8156.87|8156.87|8156.87|8156.87|8156.87|8156.87|8156.87|0
1654586950000|2022-06-07 07:29:10|8155.74|8155.74|8156.02|8156.02|8156.02|8156.02|8155.74|8155.74|0
1654586960000|2022-06-07 07:29:20|8156.31|8156.31|8158|8158|8158|8158|8156.31|8156.31|0
1654586970000|2022-06-07 07:29:30|8159.13|8159.13|8160.88|8160.88|8160.88|8160.88|8159.13|8159.13|0
1654586980000|2022-06-07 07:29:40|8160.92|8160.92|8163.18|8163.18|8163.18|8163.18|8160.92|8160.92|0
1654586990000|2022-06-07 07:29:50|8163.5|8163.5|8159.78|8159.78|8163.5|8163.5|8159.78|8159.78|0
1654587000000|2022-06-07 07:30:00|8159.82|8159.82|8157|8157|8159.82|8159.82|8157|8157|0
1654587010000|2022-06-07 07:30:10|8158.13|8158.13|8157.86|8157.86|8158.13|8158.13|8156.74|8156.74|0
1654587020000|2022-06-07 07:30:20|8158.99|8158.99|8161.82|8161.82|8161.82|8161.82|8158.99|8158.99|0
1654587030000|2022-06-07 07:30:30|8159.56|8159.56|8157.82|8157.82|8159.56|8159.56|8156.77|8156.77|0
1654587040000|2022-06-07 07:30:40|8157.54|8157.54|8156.39|8156.39|8157.54|8157.54|8156.39|8156.39|0
1654587050000|2022-06-07 07:30:50|8155.27|8155.27|8151.3|8151.3|8155.27|8155.27|8151.3|8151.3|0
1654587060000|2022-06-07 07:31:00|8151.28|8151.28|8151.28|8151.28|8151.28|8151.28|8150.15|8150.15|0
1654587070000|2022-06-07 07:31:10|8150.15|8150.15|8150.17|8150.17|8151.3|8151.3|8150.15|8150.15|0
1654587080000|2022-06-07 07:31:20|8150.12|8150.12|8146.52|8146.52|8150.12|8150.12|8146.52|8146.52|0
1654587090000|2022-06-07 07:31:30|8146.23|8146.23|8143.17|8143.17|8146.23|8146.23|8143.17|8143.17|0
1654587100000|2022-06-07 07:31:40|8144.3|8144.3|8143.17|8143.17|8144.3|8144.3|8143.17|8143.17|0
1654587110000|2022-06-07 07:31:50|8142.04|8142.04|8136.63|8136.63|8142.04|8142.04|8136.63|8136.63|0
1654587120000|2022-06-07 07:32:00|8136.66|8136.66|8139.64|8139.64|8139.7|8139.7|8136.59|8136.59|0
1654587130000|2022-06-07 07:32:10|8140.77|8140.77|8140.77|8140.77|8140.77|8140.77|8140.77|8140.77|0
1654587140000|2022-06-07 07:32:20|8139.64|8139.64|8141.64|8141.64|8141.64|8141.64|8139.64|8139.64|0
1654587150000|2022-06-07 07:32:30|8141.36|8141.36|8140.23|8140.23|8141.36|8141.36|8140.23|8140.23|0
1654587160000|2022-06-07 07:32:40|8141.36|8141.36|8143.38|8143.38|8143.38|8143.38|8141.36|8141.36|0
1654587170000|2022-06-07 07:32:50|8144.51|8144.51|8144.7|8144.7|8145.82|8145.82|8144.51|8144.51|0
1654587180000|2022-06-07 07:33:00|8144.71|8144.71|8144.7|8144.7|8144.71|8144.71|8144.7|8144.7|0
1654587200000|2022-06-07 07:33:20|8144.68|8144.68|8143.55|8143.55|8144.68|8144.68|8143.27|8143.27|0
1654587210000|2022-06-07 07:33:30|8143.51|8143.51|8143.16|8143.16|8143.51|8143.51|8143.16|8143.16|0
1654587220000|2022-06-07 07:33:40|8143.03|8143.03|8145.86|8145.86|8146.14|8146.14|8143.03|8143.03|0
1654587230000|2022-06-07 07:33:50|8147.84|8147.84|8147.84|8147.84|8147.84|8147.84|8147.84|8147.84|0
1654587240000|2022-06-07 07:34:00|8147.55|8147.55|8145.3|8145.3|8147.55|8147.55|8145.3|8145.3|0
1654587250000|2022-06-07 07:34:10|8147.55|8147.55|8146.42|8146.42|8147.55|8147.55|8146.42|8146.42|0
1654587260000|2022-06-07 07:34:20|8145.3|8145.3|8146.42|8146.42|8146.42|8146.42|8145.3|8145.3|0
1654587270000|2022-06-07 07:34:30|8145.01|8145.01|8145.01|8145.01|8145.01|8145.01|8145.01|8145.01|0
1654587290000|2022-06-07 07:34:50|8146.14|8146.14|8146.14|8146.14|8146.14|8146.14|8146.14|8146.14|0
1654587300000|2022-06-07 07:35:00|8146.13|8146.13|8145|8145|8146.13|8146.13|8145|8145|0
1654587310000|2022-06-07 07:35:10|8146.13|8146.13|8146.13|8146.13|8146.13|8146.13|8146.13|8146.13|0
1654587330000|2022-06-07 07:35:30|8147.26|8147.26|8146.41|8146.41|8147.54|8147.54|8146.13|8146.13|0
1654587340000|2022-06-07 07:35:40|8145.28|8145.28|8146.41|8146.41|8146.41|8146.41|8145.28|8145.28|0
1654587360000|2022-06-07 07:36:00|8147.54|8147.54|8146.41|8146.41|8147.54|8147.54|8146.41|8146.41|0
1654587370000|2022-06-07 07:36:10|8147.54|8147.54|8147.54|8147.54|8147.54|8147.54|8147.54|8147.54|0
1654587380000|2022-06-07 07:36:20|8147.82|8147.82|8147.82|8147.82|8147.82|8147.82|8147.82|8147.82|0
1654587390000|2022-06-07 07:36:30|8148.95|8148.95|8149.48|8149.48|8149.52|8149.52|8148.95|8148.95|0
1654587400000|2022-06-07 07:36:40|8150.61|8150.61|8150.61|8150.61|8150.61|8150.61|8150.61|8150.61|0
1654587410000|2022-06-07 07:36:50|8149.48|8149.48|8149.48|8149.48|8150.61|8150.61|8149.48|8149.48|0
1654587420000|2022-06-07 07:37:00|8147.22|8147.22|8148.07|8148.07|8148.35|8148.35|8147.22|8147.22|0
1654587430000|2022-06-07 07:37:10|8148.04|8148.04|8148|8148|8149.13|8149.13|8148|8148|0
1654587440000|2022-06-07 07:37:20|8147.92|8147.92|8148.54|8148.54|8148.54|8148.54|8147.92|8147.92|0
1654587450000|2022-06-07 07:37:30|8147.42|8147.42|8148.54|8148.54|8148.54|8148.54|8147.42|8147.42|0
1654587460000|2022-06-07 07:37:40|8147.42|8147.42|8147.13|8147.13|8147.42|8147.42|8147.13|8147.13|0
1654587470000|2022-06-07 07:37:50|8147.03|8147.03|8147.01|8147.01|8147.03|8147.03|8146.97|8146.97|0
1654587490000|2022-06-07 07:38:10|8146.45|8146.45|8146.45|8146.45|8146.45|8146.45|8146.45|8146.45|0
1654587500000|2022-06-07 07:38:20|8146.73|8146.73|8146.73|8146.73|8146.73|8146.73|8146.73|8146.73|0
1654587530000|2022-06-07 07:38:50|8145.6|8145.6|8141.36|8141.36|8145.6|8145.6|8141.36|8141.36|0
1654587540000|2022-06-07 07:39:00|8142.49|8142.49|8143.34|8143.34|8143.34|8143.34|8142.21|8142.21|0
1654587550000|2022-06-07 07:39:10|8142.21|8142.21|8142.49|8142.49|8142.49|8142.49|8142.21|8142.21|0
1654587560000|2022-06-07 07:39:20|8142.47|8142.47|8141.36|8141.36|8142.49|8142.49|8141.36|8141.36|0
1654587570000|2022-06-07 07:39:30|8140.8|8140.8|8140.51|8140.51|8140.8|8140.8|8140.51|8140.51|0
1654587580000|2022-06-07 07:39:40|8140.8|8140.8|8140.51|8140.51|8140.8|8140.8|8140.51|8140.51|0
1654587590000|2022-06-07 07:39:50|8139.39|8139.39|8138.54|8138.54|8139.39|8139.39|8138.54|8138.54|0
1654587610000|2022-06-07 07:40:10|8137.41|8137.41|8137.38|8137.38|8137.41|8137.41|8137.38|8137.38|0
1654587630000|2022-06-07 07:40:30|8134.84|8134.84|8129.23|8129.23|8134.84|8134.84|8129.23|8129.23|0
1654587640000|2022-06-07 07:40:40|8130.35|8130.35|8130.33|8130.33|8130.35|8130.35|8130.28|8130.28|0
1654587660000|2022-06-07 07:41:00|8130.29|8130.29|8128.92|8128.92|8130.29|8130.29|8127.79|8127.79|0
1654587670000|2022-06-07 07:41:10|8128.9|8128.9|8128.9|8128.9|8128.9|8128.9|8128.9|8128.9|0
1654587680000|2022-06-07 07:41:20|8130.03|8130.03|8130.31|8130.31|8130.31|8130.31|8130.03|8130.03|0
1654587690000|2022-06-07 07:41:30|8130.24|8130.24|8133.35|8133.35|8133.35|8133.35|8130.24|8130.24|0
1654587700000|2022-06-07 07:41:40|8134.48|8134.48|8133.39|8133.39|8134.52|8134.52|8133.39|8133.39|0
1654587710000|2022-06-07 07:41:50|8132.54|8132.54|8132.26|8132.26|8132.54|8132.54|8132.26|8132.26|0
1654587720000|2022-06-07 07:42:00|8132.54|8132.54|8133.67|8133.67|8133.67|8133.67|8132.54|8132.54|0
1654587730000|2022-06-07 07:42:10|8132.54|8132.54|8132.54|8132.54|8132.54|8132.54|8132.54|8132.54|0
1654587740000|2022-06-07 07:42:20|8133.11|8133.11|8132.82|8132.82|8133.11|8133.11|8132.82|8132.82|0
1654587750000|2022-06-07 07:42:30|8133.11|8133.11|8135.37|8135.37|8135.37|8135.37|8133.11|8133.11|0
1654587760000|2022-06-07 07:42:40|8136.49|8136.49|8136.49|8136.49|8137.62|8137.62|8136.49|8136.49|0
1654587770000|2022-06-07 07:42:50|8137.06|8137.06|8139.6|8139.6|8139.6|8139.6|8137.06|8137.06|0
1654587780000|2022-06-07 07:43:00|8139.68|8139.68|8139.63|8139.63|8139.68|8139.68|8138.5|8138.5|0
1654587790000|2022-06-07 07:43:10|8140.76|8140.76|8140.05|8140.05|8141.04|8141.04|8139.91|8139.91|0
1654587820000|2022-06-07 07:43:40|8141.18|8141.18|8141.79|8141.79|8142.6|8142.6|8141.18|8141.18|0
1654587830000|2022-06-07 07:43:50|8142.92|8142.92|8143.2|8143.2|8143.2|8143.2|8141.79|8141.79|0
1654587840000|2022-06-07 07:44:00|8142.07|8142.07|8142.07|8142.07|8142.07|8142.07|8142.07|8142.07|0
1654587850000|2022-06-07 07:44:10|8142.11|8142.11|8144.44|8144.44|8144.44|8144.44|8142.11|8142.11|0
1654587860000|2022-06-07 07:44:20|8144.72|8144.72|8144.72|8144.72|8145.85|8145.85|8144.72|8144.72|0
1654587870000|2022-06-07 07:44:30|8145.29|8145.29|8145.32|8145.32|8146.5|8146.5|8145.29|8145.29|0
1654587880000|2022-06-07 07:44:40|8145.6|8145.6|8145.64|8145.64|8145.64|8145.64|8145.6|8145.6|0
1654587890000|2022-06-07 07:44:50|8146.77|8146.77|8146.75|8146.75|8146.77|8146.77|8146.75|8146.75|0
1654587900000|2022-06-07 07:45:00|8145.62|8145.62|8141.67|8141.67|8146.75|8146.75|8141.67|8141.67|0
1654587910000|2022-06-07 07:45:10|8142.8|8142.8|8145.02|8145.02|8145.02|8145.02|8142.76|8142.76|0
1654587930000|2022-06-07 07:45:30|8145.31|8145.31|8148.7|8148.7|8148.7|8148.7|8145.31|8145.31|0
1654587940000|2022-06-07 07:45:40|8148.41|8148.41|8148.7|8148.7|8148.7|8148.7|8148.41|8148.41|0
1654587950000|2022-06-07 07:45:50|8149.26|8149.26|8150.47|8150.47|8150.68|8150.68|8149.26|8149.26|0
1654587960000|2022-06-07 07:46:00|8148.49|8148.49|8148.49|8148.49|8148.49|8148.49|8148.49|8148.49|0
1654587970000|2022-06-07 07:46:10|8148.77|8148.77|8148.77|8148.77|8148.77|8148.77|8148.77|8148.77|0
1654587980000|2022-06-07 07:46:20|8148.8|8148.8|8150.21|8150.21|8150.21|8150.21|8148.8|8148.8|0
1654587990000|2022-06-07 07:46:30|8149.93|8149.93|8149.93|8149.93|8149.93|8149.93|8149.93|8149.93|0
1654588000000|2022-06-07 07:46:40|8148.8|8148.8|8147.39|8147.39|8148.8|8148.8|8147.39|8147.39|0
1654588020000|2022-06-07 07:47:00|8147.95|8147.95|8150.21|8150.21|8150.21|8150.21|8147.95|8147.95|0
1654588040000|2022-06-07 07:47:20|8152.19|8152.19|8153.04|8153.04|8153.04|8153.04|8152.19|8152.19|0
1654588050000|2022-06-07 07:47:30|8153.06|8153.06|8153.06|8153.06|8153.06|8153.06|8153.06|8153.06|0
1654588060000|2022-06-07 07:47:40|8153.34|8153.34|8153.63|8153.63|8153.63|8153.63|8153.34|8153.34|0
1654588070000|2022-06-07 07:47:50|8154.75|8154.75|8154.79|8154.79|8154.79|8154.79|8153.63|8153.63|0
1654588080000|2022-06-07 07:48:00|8155.08|8155.08|8155.08|8155.08|8155.08|8155.08|8155.08|8155.08|0
1654588090000|2022-06-07 07:48:10|8155.93|8155.93|8155.93|8155.93|8155.93|8155.93|8155.93|8155.93|0
1654588100000|2022-06-07 07:48:20|8155.89|8155.89|8160.41|8160.41|8160.97|8160.97|8155.89|8155.89|0
1654588110000|2022-06-07 07:48:30|8159.28|8159.28|8159.67|8159.67|8159.67|8159.67|8159.28|8159.28|0
1654588120000|2022-06-07 07:48:40|8158.54|8158.54|8156.28|8156.28|8158.54|8158.54|8156.28|8156.28|0
1654588130000|2022-06-07 07:48:50|8155.15|8155.15|8156.28|8156.28|8156.28|8156.28|8155.15|8155.15|0
1654588140000|2022-06-07 07:49:00|8157.41|8157.41|8156.28|8156.28|8157.41|8157.41|8156.28|8156.28|0
1654588160000|2022-06-07 07:49:20|8155.15|8155.15|8155.15|8155.15|8155.15|8155.15|8155.15|8155.15|0
1654588180000|2022-06-07 07:49:40|8155.17|8155.17|8155.17|8155.17|8155.17|8155.17|8155.17|8155.17|0
1654588190000|2022-06-07 07:49:50|8155.11|8155.11|8152.62|8152.62|8155.17|8155.17|8152.62|8152.62|0
1654588200000|2022-06-07 07:50:00|8152.91|8152.91|8152.95|8152.95|8152.95|8152.95|8152.91|8152.91|0
1654588210000|2022-06-07 07:50:10|8154.36|8154.36|8154.97|8154.97|8154.97|8154.97|8154.36|8154.36|0
1654588220000|2022-06-07 07:50:20|8154.93|8154.93|8154.93|8154.93|8154.93|8154.93|8154.93|8154.93|0
1654588230000|2022-06-07 07:50:30|8154.95|8154.95|8155.01|8155.01|8156.14|8156.14|8154.95|8154.95|0
1654588240000|2022-06-07 07:50:40|8155.03|8155.03|8155.03|8155.03|8155.03|8155.03|8155.03|8155.03|0
1654588250000|2022-06-07 07:50:50|8156.16|8156.16|8156.16|8156.16|8156.16|8156.16|8156.16|8156.16|0
1654588260000|2022-06-07 07:51:00|8156.2|8156.2|8157.61|8157.61|8157.61|8157.61|8156.2|8156.2|0
1654588270000|2022-06-07 07:51:10|8157.67|8157.67|8158.24|8158.24|8158.24|8158.24|8157.67|8157.67|0
1654588280000|2022-06-07 07:51:20|8158.22|8158.22|8157.09|8157.09|8158.22|8158.22|8157.09|8157.09|0
1654588290000|2022-06-07 07:51:30|8157.37|8157.37|8158.58|8158.58|8158.58|8158.58|8157.37|8157.37|0
1654588300000|2022-06-07 07:51:40|8159.71|8159.71|8161.74|8161.74|8162.02|8162.02|8159.71|8159.71|0
1654588310000|2022-06-07 07:51:50|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|0
1654588320000|2022-06-07 07:52:00|8161.18|8161.18|8163.44|8163.44|8163.44|8163.44|8161.18|8161.18|0
1654588340000|2022-06-07 07:52:20|8163.15|8163.15|8164.34|8164.34|8164.34|8164.34|8163.15|8163.15|0
1654588350000|2022-06-07 07:52:30|8163.22|8163.22|8160.34|8160.34|8163.22|8163.22|8160.34|8160.34|0
1654588360000|2022-06-07 07:52:40|8160.2|8160.2|8160.42|8160.42|8160.48|8160.48|8160.2|8160.2|0
1654588390000|2022-06-07 07:53:10|8159.85|8159.85|8159.29|8159.29|8159.85|8159.85|8159.29|8159.29|0
1654588410000|2022-06-07 07:53:30|8158.16|8158.16|8155.9|8155.9|8158.16|8158.16|8155.9|8155.9|0
1654588420000|2022-06-07 07:53:40|8155.91|8155.91|8158.17|8158.17|8158.17|8158.17|8155.91|8155.91|0
1654588430000|2022-06-07 07:53:50|8159.3|8159.3|8158.73|8158.73|8159.3|8159.3|8158.73|8158.73|0
1654588440000|2022-06-07 07:54:00|8159.86|8159.86|8161.27|8161.27|8161.56|8161.56|8159.29|8159.29|0
1654588450000|2022-06-07 07:54:10|8160.99|8160.99|8160.42|8160.42|8160.99|8160.99|8160.42|8160.42|0
1654588460000|2022-06-07 07:54:20|8160.41|8160.41|8160.41|8160.41|8160.41|8160.41|8160.41|8160.41|0
1654588470000|2022-06-07 07:54:30|8161.54|8161.54|8163.52|8163.52|8163.52|8163.52|8161.54|8161.54|0
1654588480000|2022-06-07 07:54:40|8162.39|8162.39|8161.26|8161.26|8162.39|8162.39|8161.26|8161.26|0
1654588490000|2022-06-07 07:54:50|8160.13|8160.13|8159.28|8159.28|8160.13|8160.13|8159.28|8159.28|0
1654588500000|2022-06-07 07:55:00|8159.85|8159.85|8159.91|8159.91|8159.94|8159.94|8159.83|8159.83|0
1654588510000|2022-06-07 07:55:10|8161.04|8161.04|8159.63|8159.63|8161.04|8161.04|8159.63|8159.63|0
1654588520000|2022-06-07 07:55:20|8159.34|8159.34|8160.19|8160.19|8160.19|8160.19|8159.34|8159.34|0
1654588540000|2022-06-07 07:55:40|8161.32|8161.32|8163.58|8163.58|8163.58|8163.58|8161.32|8161.32|0
1654588550000|2022-06-07 07:55:50|8163.62|8163.62|8163.62|8163.62|8163.62|8163.62|8163.62|8163.62|0
1654588560000|2022-06-07 07:56:00|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|0
1654588580000|2022-06-07 07:56:20|8163.94|8163.94|8163.94|8163.94|8165.07|8165.07|8163.94|8163.94|0
1654588590000|2022-06-07 07:56:30|8162.82|8162.82|8160.55|8160.55|8162.82|8162.82|8160.27|8160.27|0
1654588610000|2022-06-07 07:56:50|8159.42|8159.42|8158.86|8158.86|8159.99|8159.99|8158.86|8158.86|0
1654588620000|2022-06-07 07:57:00|8159.99|8159.99|8160.27|8160.27|8160.27|8160.27|8159.99|8159.99|0
1654588630000|2022-06-07 07:57:10|8160.55|8160.55|8160.84|8160.84|8160.84|8160.84|8160.55|8160.55|0
1654588640000|2022-06-07 07:57:20|8159.71|8159.71|8157.14|8157.14|8159.71|8159.71|8157.14|8157.14|0
1654588650000|2022-06-07 07:57:30|8157.71|8157.71|8158.84|8158.84|8158.84|8158.84|8157.71|8157.71|0
1654588660000|2022-06-07 07:57:40|8158.82|8158.82|8158.82|8158.82|8158.82|8158.82|8158.82|8158.82|0
1654588670000|2022-06-07 07:57:50|8159.95|8159.95|8159.95|8159.95|8159.95|8159.95|8159.95|8159.95|0
1654588680000|2022-06-07 07:58:00|8161.07|8161.07|8159.38|8159.38|8161.07|8161.07|8159.38|8159.38|0
1654588690000|2022-06-07 07:58:10|8159.32|8159.32|8159.88|8159.88|8159.88|8159.88|8159.32|8159.32|0
1654588700000|2022-06-07 07:58:20|8160.17|8160.17|8160.15|8160.15|8160.43|8160.43|8160.15|8160.15|0
1654588720000|2022-06-07 07:58:40|8160.11|8160.11|8159.53|8159.53|8160.14|8160.14|8159.53|8159.53|0
1654588730000|2022-06-07 07:58:50|8159.24|8159.24|8159.85|8159.85|8159.95|8159.95|8159.24|8159.24|0
1654588740000|2022-06-07 07:59:00|8159.82|8159.82|8159.8|8159.8|8159.82|8159.82|8159.8|8159.8|0
1654588750000|2022-06-07 07:59:10|8159.74|8159.74|8159.74|8159.74|8159.74|8159.74|8159.74|8159.74|0
1654588760000|2022-06-07 07:59:20|8160.03|8160.03|8159.14|8159.14|8160.31|8160.31|8159.14|8159.14|0
1654588770000|2022-06-07 07:59:30|8157.97|8157.97|8157.13|8157.13|8157.99|8157.99|8156.84|8156.84|0
1654588780000|2022-06-07 07:59:40|8156.28|8156.28|8155.17|8155.17|8156.3|8156.3|8155.17|8155.17|0
1654588790000|2022-06-07 07:59:50|8155.08|8155.08|8156.82|8156.82|8156.82|8156.82|8155.08|8155.08|0
1654588800000|2022-06-07 08:00:00|8158.51|8158.51|8156.26|8156.26|8158.51|8158.51|8156.26|8156.26|0
1654588810000|2022-06-07 08:00:10|8156.33|8156.33|8156.33|8156.33|8156.33|8156.33|8156.33|8156.33|0
1654588820000|2022-06-07 08:00:20|8156.61|8156.61|8156.61|8156.61|8156.61|8156.61|8156.61|8156.61|0
1654588830000|2022-06-07 08:00:30|8158.87|8158.87|8158.6|8158.6|8158.87|8158.87|8158.3|8158.3|0
1654588840000|2022-06-07 08:00:40|8158.62|8158.62|8158.62|8158.62|8158.62|8158.62|8158.62|8158.62|0
1654588850000|2022-06-07 08:00:50|8158.56|8158.56|8160.26|8160.26|8160.26|8160.26|8158.56|8158.56|0
1654588860000|2022-06-07 08:01:00|8159.13|8159.13|8158.89|8158.89|8159.13|8159.13|8156.59|8156.59|0
1654588870000|2022-06-07 08:01:10|8157.76|8157.76|8158.89|8158.89|8158.89|8158.89|8157.76|8157.76|0
1654588880000|2022-06-07 08:01:20|8158.87|8158.87|8158.87|8158.87|8158.87|8158.87|8158.87|8158.87|0
1654588890000|2022-06-07 08:01:30|8157.74|8157.74|8157.45|8157.45|8157.74|8157.74|8157.45|8157.45|0
1654588910000|2022-06-07 08:01:50|8158.58|8158.58|8157.73|8157.73|8158.58|8158.58|8157.73|8157.73|0
1654588920000|2022-06-07 08:02:00|8157.45|8157.45|8156.04|8156.04|8157.45|8157.45|8156.04|8156.04|0
1654588950000|2022-06-07 08:02:30|8156.1|8156.1|8156.12|8156.12|8156.12|8156.12|8156.1|8156.1|0
1654588960000|2022-06-07 08:02:40|8156.16|8156.16|8156.16|8156.16|8156.16|8156.16|8156.16|8156.16|0
1654588970000|2022-06-07 08:02:50|8156.09|8156.09|8155.91|8155.91|8156.19|8156.19|8155.91|8155.91|0
1654588980000|2022-06-07 08:03:00|8154.78|8154.78|8153.65|8153.65|8154.78|8154.78|8153.65|8153.65|0
1654588990000|2022-06-07 08:03:10|8154.78|8154.78|8154.78|8154.78|8154.78|8154.78|8153.65|8153.65|0
1654589000000|2022-06-07 08:03:20|8155.91|8155.91|8155.91|8155.91|8155.91|8155.91|8155.91|8155.91|0
1654589010000|2022-06-07 08:03:30|8156.19|8156.19|8154.78|8154.78|8157.32|8157.32|8154.78|8154.78|0
1654589020000|2022-06-07 08:03:40|8153.65|8153.65|8155.62|8155.62|8155.91|8155.91|8153.65|8153.65|0
1654589030000|2022-06-07 08:03:50|8155.6|8155.6|8155.6|8155.6|8155.6|8155.6|8155.6|8155.6|0
1654589040000|2022-06-07 08:04:00|8154.48|8154.48|8154.48|8154.48|8154.48|8154.48|8154.48|8154.48|0
1654589050000|2022-06-07 08:04:10|8153.35|8153.35|8153.35|8153.35|8153.35|8153.35|8153.35|8153.35|0
1654589060000|2022-06-07 08:04:20|8153.39|8153.39|8153.39|8153.39|8153.39|8153.39|8153.39|8153.39|0
1654589070000|2022-06-07 08:04:30|8152.26|8152.26|8154.51|8154.51|8154.51|8154.51|8152.26|8152.26|0
1654589080000|2022-06-07 08:04:40|8153.39|8153.39|8150.84|8150.84|8153.39|8153.39|8150.84|8150.84|0
1654589090000|2022-06-07 08:04:50|8151.97|8151.97|8149.13|8149.13|8151.97|8151.97|8149.13|8149.13|0
1654589100000|2022-06-07 08:05:00|8150.26|8150.26|8151.39|8151.39|8151.39|8151.39|8150.26|8150.26|0
1654589110000|2022-06-07 08:05:10|8149.13|8149.13|8146.87|8146.87|8149.13|8149.13|8146.87|8146.87|0
1654589120000|2022-06-07 08:05:20|8146.61|8146.61|8145.19|8145.19|8146.61|8146.61|8145.19|8145.19|0
1654589130000|2022-06-07 08:05:30|8146.32|8146.32|8147.21|8147.21|8148.34|8148.34|8145.19|8145.19|0
1654589140000|2022-06-07 08:05:40|8147.23|8147.23|8148.36|8148.36|8148.36|8148.36|8147.23|8147.23|0
1654589150000|2022-06-07 08:05:50|8149.49|8149.49|8151.81|8151.81|8151.81|8151.81|8149.49|8149.49|0
1654589160000|2022-06-07 08:06:00|8150.68|8150.68|8149.55|8149.55|8150.68|8150.68|8149.55|8149.55|0
1654589170000|2022-06-07 08:06:10|8150.68|8150.68|8149.55|8149.55|8150.68|8150.68|8149.55|8149.55|0
1654589180000|2022-06-07 08:06:20|8151.81|8151.81|8150.68|8150.68|8151.81|8151.81|8150.68|8150.68|0
1654589190000|2022-06-07 08:06:30|8151.81|8151.81|8152.93|8152.93|8152.93|8152.93|8151.81|8151.81|0
1654589200000|2022-06-07 08:06:40|8153.5|8153.5|8152.37|8152.37|8153.5|8153.5|8152.37|8152.37|0
1654589210000|2022-06-07 08:06:50|8151.81|8151.81|8151.81|8151.81|8151.81|8151.81|8151.81|8151.81|0
1654589220000|2022-06-07 08:07:00|8150.68|8150.68|8148.98|8148.98|8150.68|8150.68|8148.98|8148.98|0
1654589230000|2022-06-07 08:07:10|8150.39|8150.39|8150.39|8150.39|8150.39|8150.39|8150.39|8150.39|0
1654589250000|2022-06-07 08:07:30|8150.41|8150.41|8151.56|8151.56|8151.56|8151.56|8150.41|8150.41|0
1654589260000|2022-06-07 08:07:40|8151.55|8151.55|8146.75|8146.75|8151.55|8151.55|8146.75|8146.75|0
1654589270000|2022-06-07 08:07:50|8145.62|8145.62|8145.3|8145.3|8145.62|8145.62|8145.3|8145.3|0
1654589280000|2022-06-07 08:08:00|8146.43|8146.43|8147.28|8147.28|8147.28|8147.28|8146.15|8146.15|0
1654589290000|2022-06-07 08:08:10|8146.99|8146.99|8147.28|8147.28|8147.28|8147.28|8146.99|8146.99|0
1654589300000|2022-06-07 08:08:20|8146.15|8146.15|8146.15|8146.15|8146.15|8146.15|8146.15|8146.15|0
1654589310000|2022-06-07 08:08:30|8146.09|8146.09|8146.09|8146.09|8146.37|8146.37|8146.09|8146.09|0
1654589320000|2022-06-07 08:08:40|8145.81|8145.81|8145.52|8145.52|8145.81|8145.81|8145.52|8145.52|0
1654589330000|2022-06-07 08:08:50|8144.39|8144.39|8144.39|8144.39|8144.39|8144.39|8144.39|8144.39|0
1654589340000|2022-06-07 08:09:00|8145.52|8145.52|8147.15|8147.15|8147.22|8147.22|8145.52|8145.52|0
1654589350000|2022-06-07 08:09:10|8147.01|8147.01|8145.88|8145.88|8147.01|8147.01|8145.88|8145.88|0
1654589360000|2022-06-07 08:09:20|8144.75|8144.75|8141.59|8141.59|8144.75|8144.75|8141.59|8141.59|0
1654589370000|2022-06-07 08:09:30|8141.57|8141.57|8141.57|8141.57|8141.57|8141.57|8141.57|8141.57|0
1654589380000|2022-06-07 08:09:40|8141.86|8141.86|8141.86|8141.86|8141.86|8141.86|8141.86|8141.86|0
1654589400000|2022-06-07 08:10:00|8144.12|8144.12|8144.4|8144.4|8144.4|8144.4|8144.12|8144.12|0
1654589430000|2022-06-07 08:10:30|8144.68|8144.68|8144.68|8144.68|8144.68|8144.68|8144.68|8144.68|0
1654589440000|2022-06-07 08:10:40|8144.4|8144.4|8144.4|8144.4|8144.4|8144.4|8144.4|8144.4|0
1654589450000|2022-06-07 08:10:50|8144.97|8144.97|8146.09|8146.09|8146.09|8146.09|8144.97|8144.97|0
1654589460000|2022-06-07 08:11:00|8147.22|8147.22|8147.22|8147.22|8148.35|8148.35|8147.22|8147.22|0
1654589470000|2022-06-07 08:11:10|8146.09|8146.09|8146.09|8146.09|8146.09|8146.09|8146.09|8146.09|0
1654589480000|2022-06-07 08:11:20|8146.66|8146.66|8148.92|8148.92|8148.92|8148.92|8146.66|8146.66|0
1654589490000|2022-06-07 08:11:30|8147.79|8147.79|8148.92|8148.92|8148.92|8148.92|8147.79|8147.79|0
1654589500000|2022-06-07 08:11:40|8147.79|8147.79|8150.63|8150.63|8150.63|8150.63|8147.79|8147.79|0
1654589520000|2022-06-07 08:12:00|8149.5|8149.5|8149.5|8149.5|8149.5|8149.5|8149.5|8149.5|0
1654589530000|2022-06-07 08:12:10|8149.22|8149.22|8148.09|8148.09|8149.22|8149.22|8148.09|8148.09|0
1654589540000|2022-06-07 08:12:20|8148.05|8148.05|8147.5|8147.5|8148.05|8148.05|8147.46|8147.46|0
1654589550000|2022-06-07 08:12:30|8147.49|8147.49|8147.47|8147.47|8147.5|8147.5|8147.43|8147.43|0
1654589560000|2022-06-07 08:12:40|8147.49|8147.49|8147.82|8147.82|8147.89|8147.89|8147.49|8147.49|0
1654589580000|2022-06-07 08:13:00|8147.85|8147.85|8147.85|8147.85|8147.85|8147.85|8147.85|8147.85|0
1654589590000|2022-06-07 08:13:10|8148.42|8148.42|8144.2|8144.2|8148.42|8148.42|8144.16|8144.16|0
1654589600000|2022-06-07 08:13:20|8144.11|8144.11|8145.24|8145.24|8145.24|8145.24|8144.11|8144.11|0
1654589610000|2022-06-07 08:13:30|8145.8|8145.8|8145.59|8145.59|8145.87|8145.87|8145.59|8145.59|0
1654589620000|2022-06-07 08:13:40|8145.56|8145.56|8145.6|8145.6|8145.6|8145.6|8145.56|8145.56|0
1654589630000|2022-06-07 08:13:50|8145.32|8145.32|8145.42|8145.42|8145.42|8145.42|8145.32|8145.32|0
1654589640000|2022-06-07 08:14:00|8144.01|8144.01|8139.78|8139.78|8144.01|8144.01|8139.78|8139.78|0
1654589650000|2022-06-07 08:14:10|8138.65|8138.65|8139.78|8139.78|8139.78|8139.78|8138.65|8138.65|0
1654589660000|2022-06-07 08:14:20|8138.65|8138.65|8137.52|8137.52|8138.65|8138.65|8137.52|8137.52|0
1654589680000|2022-06-07 08:14:40|8138.65|8138.65|8138.65|8138.65|8138.65|8138.65|8138.65|8138.65|0
1654589690000|2022-06-07 08:14:50|8137.52|8137.52|8136.4|8136.4|8137.52|8137.52|8136.39|8136.39|0
1654589700000|2022-06-07 08:15:00|8136.43|8136.43|8135.6|8135.6|8137.56|8137.56|8135.3|8135.3|0
1654589710000|2022-06-07 08:15:10|8134.48|8134.48|8133.31|8133.31|8134.48|8134.48|8133.31|8133.31|0
1654589720000|2022-06-07 08:15:20|8135.57|8135.57|8133.31|8133.31|8135.85|8135.85|8133.31|8133.31|0
1654589730000|2022-06-07 08:15:30|8134.44|8134.44|8133.25|8133.25|8134.44|8134.44|8133.25|8133.25|0
1654589740000|2022-06-07 08:15:40|8134.38|8134.38|8133.25|8133.25|8134.38|8134.38|8133.25|8133.25|0
1654589750000|2022-06-07 08:15:50|8133.21|8133.21|8133.78|8133.78|8133.78|8133.78|8133.21|8133.21|0
1654589760000|2022-06-07 08:16:00|8134.91|8134.91|8137.17|8137.17|8137.17|8137.17|8134.91|8134.91|0
1654589770000|2022-06-07 08:16:10|8136.04|8136.04|8136.01|8136.01|8136.04|8136.04|8136.01|8136.01|0
1654589780000|2022-06-07 08:16:20|8138.26|8138.26|8138.26|8138.26|8138.26|8138.26|8138.26|8138.26|0
1654589790000|2022-06-07 08:16:30|8137.13|8137.13|8137.07|8137.07|8137.13|8137.13|8137.07|8137.07|0
1654589810000|2022-06-07 08:16:50|8138.48|8138.48|8141.66|8141.66|8141.66|8141.66|8138.48|8138.48|0
1654589820000|2022-06-07 08:17:00|8141.69|8141.69|8141.69|8141.69|8141.69|8141.69|8141.69|8141.69|0
1654589830000|2022-06-07 08:17:10|8142.54|8142.54|8146.78|8146.78|8146.78|8146.78|8142.54|8142.54|0
1654589840000|2022-06-07 08:17:20|8147.9|8147.9|8146.78|8146.78|8147.9|8147.9|8146.78|8146.78|0
1654589850000|2022-06-07 08:17:30|8147.34|8147.34|8147.34|8147.34|8147.34|8147.34|8147.34|8147.34|0
1654589860000|2022-06-07 08:17:40|8147.63|8147.63|8147.33|8147.33|8147.63|8147.63|8147.33|8147.33|0
1654589870000|2022-06-07 08:17:50|8147.61|8147.61|8149.87|8149.87|8149.87|8149.87|8147.61|8147.61|0
1654589880000|2022-06-07 08:18:00|8150.15|8150.15|8151.28|8151.28|8151.28|8151.28|8149.03|8149.03|0
1654589890000|2022-06-07 08:18:10|8151.32|8151.32|8150.44|8150.44|8151.32|8151.32|8150.15|8150.15|0
1654589900000|2022-06-07 08:18:20|8149.87|8149.87|8148.15|8148.15|8149.87|8149.87|8148.15|8148.15|0
1654589910000|2022-06-07 08:18:30|8148.17|8148.17|8148.17|8148.17|8148.17|8148.17|8148.17|8148.17|0
1654589920000|2022-06-07 08:18:40|8149.3|8149.3|8148.17|8148.17|8149.3|8149.3|8148.17|8148.17|0
1654589930000|2022-06-07 08:18:50|8148.25|8148.25|8148.25|8148.25|8148.25|8148.25|8148.25|8148.25|0
1654589950000|2022-06-07 08:19:10|8148.18|8148.18|8147.33|8147.33|8148.18|8148.18|8147.33|8147.33|0
1654589960000|2022-06-07 08:19:20|8147.32|8147.32|8147.32|8147.32|8147.32|8147.32|8147.32|8147.32|0
1654589970000|2022-06-07 08:19:30|8148.45|8148.45|8144.78|8144.78|8148.45|8148.45|8144.78|8144.78|0
1654589990000|2022-06-07 08:19:50|8145.91|8145.91|8145.91|8145.91|8145.91|8145.91|8145.91|8145.91|0
1654590010000|2022-06-07 08:20:10|8147.89|8147.89|8149.3|8149.3|8149.3|8149.3|8147.89|8147.89|0
1654590030000|2022-06-07 08:20:30|8149.58|8149.58|8150.43|8150.43|8150.43|8150.43|8149.3|8149.3|0
1654590040000|2022-06-07 08:20:40|8151.56|8151.56|8150.43|8150.43|8151.56|8151.56|8150.43|8150.43|0
1654590050000|2022-06-07 08:20:50|8149.3|8149.3|8149.3|8149.3|8149.3|8149.3|8149.3|8149.3|0
1654590060000|2022-06-07 08:21:00|8149.87|8149.87|8150.43|8150.43|8150.43|8150.43|8149.87|8149.87|0
1654590090000|2022-06-07 08:21:30|8151.56|8151.56|8151.56|8151.56|8151.56|8151.56|8151.56|8151.56|0
1654590100000|2022-06-07 08:21:40|8152.69|8152.69|8150.43|8150.43|8152.69|8152.69|8150.43|8150.43|0
1654590110000|2022-06-07 08:21:50|8149.3|8149.3|8147.04|8147.04|8149.3|8149.3|8147.04|8147.04|0
1654590120000|2022-06-07 08:22:00|8147.33|8147.33|8149.87|8149.87|8149.87|8149.87|8147.33|8147.33|0
1654590130000|2022-06-07 08:22:10|8149.82|8149.82|8149.82|8149.82|8149.82|8149.82|8149.82|8149.82|0
1654590140000|2022-06-07 08:22:20|8149.84|8149.84|8151.07|8151.07|8151.07|8151.07|8149.84|8149.84|0
1654590150000|2022-06-07 08:22:30|8151.12|8151.12|8151.05|8151.05|8151.13|8151.13|8151.05|8151.05|0
1654590170000|2022-06-07 08:22:50|8152.18|8152.18|8155.29|8155.29|8155.29|8155.29|8152.18|8152.18|0
1654590180000|2022-06-07 08:23:00|8155.34|8155.34|8154.22|8154.22|8155.34|8155.34|8154.22|8154.22|0
1654590190000|2022-06-07 08:23:10|8154.5|8154.5|8156.19|8156.19|8156.19|8156.19|8154.5|8154.5|0
1654590200000|2022-06-07 08:23:20|8156.48|8156.48|8155.91|8155.91|8156.48|8156.48|8155.91|8155.91|0
1654590210000|2022-06-07 08:23:30|8156.19|8156.19|8157.04|8157.04|8157.04|8157.04|8155.91|8155.91|0
1654590220000|2022-06-07 08:23:40|8156.76|8156.76|8156.47|8156.47|8156.76|8156.76|8156.47|8156.47|0
1654590230000|2022-06-07 08:23:50|8156.76|8156.76|8156.76|8156.76|8156.76|8156.76|8156.76|8156.76|0
1654590240000|2022-06-07 08:24:00|8156.74|8156.74|8156.74|8156.74|8157.03|8157.03|8156.46|8156.46|0
1654590270000|2022-06-07 08:24:30|8156.46|8156.46|8156.74|8156.74|8156.74|8156.74|8156.46|8156.46|0
1654590280000|2022-06-07 08:24:40|8157.87|8157.87|8159.26|8159.26|8159.26|8159.26|8157.87|8157.87|0
1654590290000|2022-06-07 08:24:50|8159.24|8159.24|8159.24|8159.24|8159.24|8159.24|8159.24|8159.24|0
1654590310000|2022-06-07 08:25:10|8160.09|8160.09|8158.4|8158.4|8160.09|8160.09|8158.4|8158.4|0
1654590320000|2022-06-07 08:25:20|8157.83|8157.83|8157.81|8157.81|8157.83|8157.83|8157.55|8157.55|0
1654590330000|2022-06-07 08:25:30|8155.55|8155.55|8153.29|8153.29|8155.55|8155.55|8153.29|8153.29|0
1654590340000|2022-06-07 08:25:40|8153.57|8153.57|8153.57|8153.57|8153.57|8153.57|8153.57|8153.57|0
1654590350000|2022-06-07 08:25:50|8153.01|8153.01|8152.72|8152.72|8153.01|8153.01|8152.72|8152.72|0
1654590360000|2022-06-07 08:26:00|8152.61|8152.61|8152.02|8152.02|8152.61|8152.61|8152.02|8152.02|0
1654590370000|2022-06-07 08:26:10|8151.99|8151.99|8151.99|8151.99|8151.99|8151.99|8151.99|8151.99|0
1654590380000|2022-06-07 08:26:20|8152.27|8152.27|8151.15|8151.15|8152.27|8152.27|8151.15|8151.15|0
1654590400000|2022-06-07 08:26:40|8152.27|8152.27|8152.25|8152.25|8152.27|8152.27|8152.25|8152.25|0
1654590410000|2022-06-07 08:26:50|8152.54|8152.54|8152.82|8152.82|8152.82|8152.82|8152.54|8152.54|0
1654590420000|2022-06-07 08:27:00|8151.97|8151.97|8150.27|8150.27|8151.97|8151.97|8150.27|8150.27|0
1654590440000|2022-06-07 08:27:20|8150.23|8150.23|8150.52|8150.52|8150.52|8150.52|8150.23|8150.23|0
1654590450000|2022-06-07 08:27:30|8150.45|8150.45|8150.45|8150.45|8150.45|8150.45|8150.45|8150.45|0
1654590460000|2022-06-07 08:27:40|8150.43|8150.43|8148.97|8148.97|8150.43|8150.43|8148.97|8148.97|0
1654590470000|2022-06-07 08:27:50|8149.25|8149.25|8148.12|8148.12|8149.25|8149.25|8148.12|8148.12|0
1654590480000|2022-06-07 08:28:00|8146.99|8146.99|8146.42|8146.42|8146.99|8146.99|8146.42|8146.42|0
1654590490000|2022-06-07 08:28:10|8146.47|8146.47|8146.47|8146.47|8146.47|8146.47|8146.47|8146.47|0
1654590500000|2022-06-07 08:28:20|8147.32|8147.32|8148.36|8148.36|8149.53|8149.53|8147.32|8147.32|0
1654590510000|2022-06-07 08:28:30|8149.49|8149.49|8148.36|8148.36|8149.49|8149.49|8148.36|8148.36|0
1654590530000|2022-06-07 08:28:50|8149.49|8149.49|8150.9|8150.9|8150.9|8150.9|8149.49|8149.49|0
1654590540000|2022-06-07 08:29:00|8150.97|8150.97|8150.97|8150.97|8150.97|8150.97|8150.97|8150.97|0
1654590550000|2022-06-07 08:29:10|8150.69|8150.69|8151.82|8151.82|8151.82|8151.82|8150.69|8150.69|0
1654590560000|2022-06-07 08:29:20|8150.69|8150.69|8150.69|8150.69|8150.69|8150.69|8150.69|8150.69|0
1654590570000|2022-06-07 08:29:30|8150.72|8150.72|8149.6|8149.6|8150.72|8150.72|8149.59|8149.59|0
1654590580000|2022-06-07 08:29:40|8149.59|8149.59|8149.59|8149.59|8149.59|8149.59|8149.59|8149.59|0
1654590590000|2022-06-07 08:29:50|8150.16|8150.16|8150.16|8150.16|8150.16|8150.16|8150.16|8150.16|0
1654590600000|2022-06-07 08:30:00|8149.03|8149.03|8149.24|8149.24|8150.08|8150.08|8148.09|8148.09|0
1654590610000|2022-06-07 08:30:10|8149.26|8149.26|8149.26|8149.26|8149.26|8149.26|8148.13|8148.13|0
1654590620000|2022-06-07 08:30:20|8149.22|8149.22|8150.91|8150.91|8150.91|8150.91|8149.22|8149.22|0
1654590630000|2022-06-07 08:30:30|8151.05|8151.05|8151.05|8151.05|8151.05|8151.05|8151.05|8151.05|0
1654590650000|2022-06-07 08:30:50|8152.18|8152.18|8152.18|8152.18|8152.18|8152.18|8152.18|8152.18|0
1654590660000|2022-06-07 08:31:00|8151.05|8151.05|8149.97|8149.97|8151.09|8151.09|8149.97|8149.97|0
1654590670000|2022-06-07 08:31:10|8151.09|8151.09|8151.09|8151.09|8151.09|8151.09|8151.09|8151.09|0
1654590680000|2022-06-07 08:31:20|8152.51|8152.51|8152.51|8152.51|8152.51|8152.51|8152.51|8152.51|0
1654590690000|2022-06-07 08:31:30|8152.56|8152.56|8155.16|8155.16|8155.16|8155.16|8152.56|8152.56|0
1654590740000|2022-06-07 08:32:20|8154.87|8154.87|8156.81|8156.81|8156.81|8156.81|8154.87|8154.87|0
1654590750000|2022-06-07 08:32:30|8156.89|8156.89|8156.87|8156.87|8156.89|8156.89|8156.87|8156.87|0
1654590780000|2022-06-07 08:33:00|8155.74|8155.74|8155.74|8155.74|8155.74|8155.74|8155.74|8155.74|0
1654590790000|2022-06-07 08:33:10|8155.63|8155.63|8156.19|8156.19|8156.19|8156.19|8155.63|8155.63|0
1654590800000|2022-06-07 08:33:20|8156.26|8156.26|8156.26|8156.26|8156.26|8156.26|8156.26|8156.26|0
1654590810000|2022-06-07 08:33:30|8157.38|8157.38|8156.26|8156.26|8157.38|8157.38|8156.26|8156.26|0
1654590820000|2022-06-07 08:33:40|8156.82|8156.82|8159.65|8159.65|8159.65|8159.65|8156.82|8156.82|0
1654590830000|2022-06-07 08:33:50|8159.93|8159.93|8162.22|8162.22|8162.22|8162.22|8159.93|8159.93|0
1654590840000|2022-06-07 08:34:00|8162.19|8162.19|8161.35|8161.35|8162.19|8162.19|8161.06|8161.06|0
1654590850000|2022-06-07 08:34:10|8161.91|8161.91|8163.06|8163.06|8163.06|8163.06|8161.91|8161.91|0
1654590860000|2022-06-07 08:34:20|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|0
1654590890000|2022-06-07 08:34:50|8162.5|8162.5|8161.37|8161.37|8162.5|8162.5|8161.37|8161.37|0
1654590900000|2022-06-07 08:35:00|8162.5|8162.5|8161.14|8161.14|8162.55|8162.55|8161.14|8161.14|0
1654590930000|2022-06-07 08:35:30|8158.32|8158.32|8159.45|8159.45|8159.45|8159.45|8158.32|8158.32|0
1654590940000|2022-06-07 08:35:40|8158.03|8158.03|8160.29|8160.29|8160.29|8160.29|8158.03|8158.03|0
1654590950000|2022-06-07 08:35:50|8160.57|8160.57|8160.29|8160.29|8161.7|8161.7|8160.29|8160.29|0
1654590960000|2022-06-07 08:36:00|8159.16|8159.16|8159.44|8159.44|8159.44|8159.44|8159.16|8159.16|0
1654590970000|2022-06-07 08:36:10|8159.37|8159.37|8159.38|8159.38|8159.38|8159.38|8159.34|8159.34|0
1654590980000|2022-06-07 08:36:20|8159.66|8159.66|8159.66|8159.66|8159.66|8159.66|8159.66|8159.66|0
1654591010000|2022-06-07 08:36:50|8160.79|8160.79|8163.05|8163.05|8163.05|8163.05|8160.79|8160.79|0
1654591020000|2022-06-07 08:37:00|8164.18|8164.18|8161.93|8161.93|8164.18|8164.18|8161.93|8161.93|0
1654591030000|2022-06-07 08:37:10|8162.21|8162.21|8160.23|8160.23|8162.21|8162.21|8160.23|8160.23|0
1654591040000|2022-06-07 08:37:20|8160.51|8160.51|8160.51|8160.51|8160.51|8160.51|8160.51|8160.51|0
1654591050000|2022-06-07 08:37:30|8161.64|8161.64|8161.64|8161.64|8161.64|8161.64|8161.64|8161.64|0
1654591080000|2022-06-07 08:38:00|8161.07|8161.07|8161.07|8161.07|8161.07|8161.07|8161.07|8161.07|0
1654591110000|2022-06-07 08:38:30|8162.2|8162.2|8162.77|8162.77|8162.77|8162.77|8162.2|8162.2|0
1654591130000|2022-06-07 08:38:50|8161.64|8161.64|8159.38|8159.38|8161.64|8161.64|8159.38|8159.38|0
1654591140000|2022-06-07 08:39:00|8159.36|8159.36|8159.64|8159.64|8159.64|8159.64|8159.36|8159.36|0
1654591150000|2022-06-07 08:39:10|8161.9|8161.9|8161.61|8161.61|8161.9|8161.9|8161.61|8161.61|0
1654591160000|2022-06-07 08:39:20|8161.9|8161.9|8162.18|8162.18|8162.18|8162.18|8161.9|8161.9|0
1654591190000|2022-06-07 08:39:50|8163.31|8163.31|8162.18|8162.18|8163.31|8163.31|8162.18|8162.18|0
1654591210000|2022-06-07 08:40:10|8162.14|8162.14|8162.14|8162.14|8162.14|8162.14|8162.14|8162.14|0
1654591220000|2022-06-07 08:40:20|8161.86|8161.86|8161.86|8161.86|8161.86|8161.86|8161.86|8161.86|0
1654591230000|2022-06-07 08:40:30|8161.29|8161.29|8161.29|8161.29|8161.29|8161.29|8161.29|8161.29|0
1654591270000|2022-06-07 08:41:10|8161.21|8161.21|8161.21|8161.21|8161.21|8161.21|8161.21|8161.21|0
1654591280000|2022-06-07 08:41:20|8160.64|8160.64|8160.64|8160.64|8160.64|8160.64|8160.64|8160.64|0
1654591290000|2022-06-07 08:41:30|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|8160.61|0
1654591300000|2022-06-07 08:41:40|8160.58|8160.58|8156.61|8156.61|8160.58|8160.58|8156.58|8156.58|0
1654591310000|2022-06-07 08:41:50|8158.87|8158.87|8160.28|8160.28|8160.56|8160.56|8158.3|8158.3|0
1654591320000|2022-06-07 08:42:00|8160.24|8160.24|8160.24|8160.24|8160.24|8160.24|8160.24|8160.24|0
1654591330000|2022-06-07 08:42:10|8161.66|8161.66|8161.94|8161.94|8161.94|8161.94|8161.66|8161.66|0
1654591340000|2022-06-07 08:42:20|8160.81|8160.81|8161.37|8161.37|8161.37|8161.37|8160.24|8160.24|0
1654591360000|2022-06-07 08:42:40|8161.39|8161.39|8161.41|8161.41|8161.41|8161.41|8161.39|8161.39|0
1654591370000|2022-06-07 08:42:50|8161.98|8161.98|8163.09|8163.09|8163.09|8163.09|8161.96|8161.96|0
1654591380000|2022-06-07 08:43:00|8161.96|8161.96|8161.96|8161.96|8161.96|8161.96|8161.96|8161.96|0
1654591390000|2022-06-07 08:43:10|8161.98|8161.98|8164.24|8164.24|8164.24|8164.24|8161.98|8161.98|0
1654591400000|2022-06-07 08:43:20|8164.2|8164.2|8164.92|8164.92|8164.92|8164.92|8164.06|8164.06|0
1654591410000|2022-06-07 08:43:30|8164.96|8164.96|8165.25|8165.25|8165.25|8165.25|8164.68|8164.68|0
1654591420000|2022-06-07 08:43:40|8165.53|8165.53|8166.66|8166.66|8166.66|8166.66|8165.53|8165.53|0
1654591430000|2022-06-07 08:43:50|8166.7|8166.7|8166.72|8166.72|8166.72|8166.72|8166.66|8166.66|0
1654591440000|2022-06-07 08:44:00|8166.7|8166.7|8166.7|8166.7|8166.7|8166.7|8166.7|8166.7|0
1654591450000|2022-06-07 08:44:10|8167.83|8167.83|8167.83|8167.83|8167.83|8167.83|8167.83|8167.83|0
1654591490000|2022-06-07 08:44:50|8167.76|8167.76|8167.76|8167.76|8167.76|8167.76|8167.76|8167.76|0
1654591500000|2022-06-07 08:45:00|8167.78|8167.78|8171.2|8171.2|8171.2|8171.2|8167.78|8167.78|0
1654591510000|2022-06-07 08:45:10|8172.33|8172.33|8174.57|8174.57|8174.57|8174.57|8172.3|8172.3|0
1654591520000|2022-06-07 08:45:20|8175.7|8175.7|8177.95|8177.95|8177.95|8177.95|8175.7|8175.7|0
1654591530000|2022-06-07 08:45:30|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|8177.99|0
1654591540000|2022-06-07 08:45:40|8178.56|8178.56|8179.97|8179.97|8179.97|8179.97|8178.56|8178.56|0
1654591550000|2022-06-07 08:45:50|8178.84|8178.84|8178.87|8178.87|8178.87|8178.87|8178.84|8178.84|0
1654591570000|2022-06-07 08:46:10|8178.58|8178.58|8178.58|8178.58|8178.58|8178.58|8178.58|8178.58|0
1654591580000|2022-06-07 08:46:20|8179.15|8179.15|8183.1|8183.1|8183.1|8183.1|8179.15|8179.15|0
1654591600000|2022-06-07 08:46:40|8184.23|8184.23|8181.97|8181.97|8184.23|8184.23|8181.97|8181.97|0
1654591610000|2022-06-07 08:46:50|8182.26|8182.26|8183.39|8183.39|8183.39|8183.39|8182.26|8182.26|0
1654591620000|2022-06-07 08:47:00|8183.67|8183.67|8183.67|8183.67|8183.67|8183.67|8183.67|8183.67|0
1654591630000|2022-06-07 08:47:10|8183.95|8183.95|8181.39|8181.39|8183.95|8183.95|8180.83|8180.83|0
1654591640000|2022-06-07 08:47:20|8181.11|8181.11|8181.39|8181.39|8181.39|8181.39|8181.11|8181.11|0
1654591650000|2022-06-07 08:47:30|8181.68|8181.68|8181.68|8181.68|8181.68|8181.68|8181.68|8181.68|0
1654591660000|2022-06-07 08:47:40|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|8181.39|0
1654591670000|2022-06-07 08:47:50|8179.13|8179.13|8179.13|8179.13|8179.13|8179.13|8179.13|8179.13|0
1654591690000|2022-06-07 08:48:10|8179.03|8179.03|8183.31|8183.31|8183.31|8183.31|8179.03|8179.03|0
1654591710000|2022-06-07 08:48:30|8183.28|8183.28|8182.91|8182.91|8183.28|8183.28|8182.91|8182.91|0
1654591720000|2022-06-07 08:48:40|8182.99|8182.99|8183.02|8183.02|8183.02|8183.02|8182.99|8182.99|0
1654591740000|2022-06-07 08:49:00|8184.15|8184.15|8183.86|8183.86|8184.15|8184.15|8183.86|8183.86|0
1654591750000|2022-06-07 08:49:10|8185.84|8185.84|8186.4|8186.4|8186.4|8186.4|8185.83|8185.83|0
1654591760000|2022-06-07 08:49:20|8186.11|8186.11|8186.18|8186.18|8187.3|8187.3|8186.11|8186.11|0
1654591790000|2022-06-07 08:49:50|8185.05|8185.05|8186.18|8186.18|8186.18|8186.18|8185.05|8185.05|0
1654591820000|2022-06-07 08:50:20|8186.2|8186.2|8184.84|8184.84|8186.2|8186.2|8184.78|8184.78|0
1654591830000|2022-06-07 08:50:30|8185.97|8185.97|8185.12|8185.12|8185.97|8185.97|8185.12|8185.12|0
1654591840000|2022-06-07 08:50:40|8184.27|8184.27|8184.27|8184.27|8184.27|8184.27|8184.27|8184.27|0
1654591860000|2022-06-07 08:51:00|8183.7|8183.7|8183.7|8183.7|8183.7|8183.7|8183.7|8183.7|0
1654591870000|2022-06-07 08:51:10|8184.27|8184.27|8184.27|8184.27|8184.27|8184.27|8184.27|8184.27|0
1654591890000|2022-06-07 08:51:30|8184.55|8184.55|8185.12|8185.12|8185.12|8185.12|8184.55|8184.55|0
1654591900000|2022-06-07 08:51:40|8185.68|8185.68|8187.94|8187.94|8187.94|8187.94|8185.68|8185.68|0
1654591910000|2022-06-07 08:51:50|8187.93|8187.93|8186.26|8186.26|8187.96|8187.96|8186.26|8186.26|0
1654591920000|2022-06-07 08:52:00|8185.13|8185.13|8184.56|8184.56|8185.13|8185.13|8184.56|8184.56|0
1654591930000|2022-06-07 08:52:10|8183.44|8183.44|8183.44|8183.44|8183.44|8183.44|8183.44|8183.44|0
1654591940000|2022-06-07 08:52:20|8183.52|8183.52|8183.7|8183.7|8183.73|8183.73|8183.44|8183.44|0
1654591950000|2022-06-07 08:52:30|8183.66|8183.66|8184.79|8184.79|8184.79|8184.79|8183.66|8183.66|0
1654591960000|2022-06-07 08:52:40|8185.36|8185.36|8185.4|8185.4|8185.4|8185.4|8185.36|8185.36|0
1654591970000|2022-06-07 08:52:50|8185.12|8185.12|8181.94|8181.94|8185.12|8185.12|8181.94|8181.94|0
1654591980000|2022-06-07 08:53:00|8180.82|8180.82|8180.82|8180.82|8180.82|8180.82|8180.82|8180.82|0
1654591990000|2022-06-07 08:53:10|8179.97|8179.97|8182.23|8182.23|8182.23|8182.23|8179.97|8179.97|0
1654592000000|2022-06-07 08:53:20|8182.21|8182.21|8182.47|8182.47|8182.75|8182.75|8182.19|8182.19|0
1654592020000|2022-06-07 08:53:40|8182.43|8182.43|8182.43|8182.43|8182.43|8182.43|8182.43|8182.43|0
1654592050000|2022-06-07 08:54:10|8182.72|8182.72|8183|8183|8183|8183|8182.72|8182.72|0
1654592060000|2022-06-07 08:54:20|8183.28|8183.28|8184.41|8184.41|8184.41|8184.41|8183.28|8183.28|0
1654592070000|2022-06-07 08:54:30|8184.13|8184.13|8183.85|8183.85|8184.13|8184.13|8183.85|8183.85|0
1654592080000|2022-06-07 08:54:40|8184.13|8184.13|8185.26|8185.26|8185.26|8185.26|8184.13|8184.13|0
1654592110000|2022-06-07 08:55:10|8185.54|8185.54|8186.11|8186.11|8186.11|8186.11|8185.26|8185.26|0
1654592120000|2022-06-07 08:55:20|8185.83|8185.83|8186.95|8186.95|8188.08|8188.08|8185.54|8185.54|0
1654592130000|2022-06-07 08:55:30|8186.67|8186.67|8185.78|8185.78|8186.67|8186.67|8185.22|8185.22|0
1654592140000|2022-06-07 08:55:40|8186.91|8186.91|8187.2|8187.2|8187.48|8187.48|8186.91|8186.91|0
1654592150000|2022-06-07 08:55:50|8186.91|8186.91|8186.91|8186.91|8186.91|8186.91|8186.91|8186.91|0
1654592160000|2022-06-07 08:56:00|8186.94|8186.94|8187.22|8187.22|8187.22|8187.22|8186.94|8186.94|0
1654592170000|2022-06-07 08:56:10|8188.35|8188.35|8188.35|8188.35|8188.35|8188.35|8188.35|8188.35|0
1654592180000|2022-06-07 08:56:20|8187.79|8187.79|8185.24|8185.24|8187.79|8187.79|8185.24|8185.24|0
1654592190000|2022-06-07 08:56:30|8184.96|8184.96|8183.55|8183.55|8184.96|8184.96|8183.55|8183.55|0
1654592200000|2022-06-07 08:56:40|8182.42|8182.42|8182.42|8182.42|8182.42|8182.42|8181.29|8181.29|0
1654592220000|2022-06-07 08:57:00|8182.45|8182.45|8182.45|8182.45|8182.45|8182.45|8182.45|8182.45|0
1654592230000|2022-06-07 08:57:10|8181.32|8181.32|8178.49|8178.49|8181.32|8181.32|8178.49|8178.49|0
1654592240000|2022-06-07 08:57:20|8177.93|8177.93|8176.18|8176.18|8177.93|8177.93|8176.18|8176.18|0
1654592250000|2022-06-07 08:57:30|8176.22|8176.22|8176.22|8176.22|8176.22|8176.22|8176.22|8176.22|0
1654592280000|2022-06-07 08:58:00|8176.79|8176.79|8177.07|8177.07|8177.07|8177.07|8176.79|8176.79|0
1654592290000|2022-06-07 08:58:10|8177.35|8177.35|8179.86|8179.86|8179.89|8179.89|8177.35|8177.35|0
1654592300000|2022-06-07 08:58:20|8177.88|8177.88|8175.62|8175.62|8177.88|8177.88|8175.62|8175.62|0
1654592310000|2022-06-07 08:58:30|8173.36|8173.36|8175.62|8175.62|8175.62|8175.62|8173.36|8173.36|0
1654592320000|2022-06-07 08:58:40|8175.6|8175.6|8175.6|8175.6|8175.6|8175.6|8175.6|8175.6|0
1654592330000|2022-06-07 08:58:50|8176.17|8176.17|8176.4|8176.4|8176.71|8176.71|8176.15|8176.15|0
1654592340000|2022-06-07 08:59:00|8176.69|8176.69|8176.97|8176.97|8176.97|8176.97|8176.69|8176.69|0
1654592350000|2022-06-07 08:59:10|8178.1|8178.1|8178.1|8178.1|8178.1|8178.1|8178.1|8178.1|0
1654592360000|2022-06-07 08:59:20|8178.08|8178.08|8178.08|8178.08|8178.08|8178.08|8178.08|8178.08|0
1654592380000|2022-06-07 08:59:40|8179.21|8179.21|8180.06|8180.06|8180.06|8180.06|8179.21|8179.21|0
1654592390000|2022-06-07 08:59:50|8180.62|8180.62|8182.88|8182.88|8182.88|8182.88|8180.62|8180.62|0
1654592400000|2022-06-07 09:00:00|8182.04|8182.04|8182.06|8182.06|8183.17|8183.17|8180.91|8180.91|0
1654592410000|2022-06-07 09:00:10|8183.19|8183.19|8184.32|8184.32|8184.32|8184.32|8183.19|8183.19|0
1654592420000|2022-06-07 09:00:20|8184.89|8184.89|8185.19|8185.19|8185.21|8185.21|8184.89|8184.89|0
1654592440000|2022-06-07 09:00:40|8186.32|8186.32|8186.6|8186.6|8186.6|8186.6|8186.32|8186.32|0
1654592450000|2022-06-07 09:00:50|8186.58|8186.58|8187.71|8187.71|8187.71|8187.71|8186.58|8186.58|0
1654592480000|2022-06-07 09:01:20|8188.84|8188.84|8188.84|8188.84|8188.84|8188.84|8188.84|8188.84|0
1654592490000|2022-06-07 09:01:30|8189.4|8189.4|8187.99|8187.99|8189.4|8189.4|8187.99|8187.99|0
1654592500000|2022-06-07 09:01:40|8187.94|8187.94|8187.66|8187.66|8188.79|8188.79|8187.66|8187.66|0
1654592510000|2022-06-07 09:01:50|8187.95|8187.95|8187.98|8187.98|8187.98|8187.98|8187.95|8187.95|0
1654592530000|2022-06-07 09:02:10|8188.04|8188.04|8188.61|8188.61|8188.89|8188.89|8188.04|8188.04|0
1654592540000|2022-06-07 09:02:20|8188.89|8188.89|8188.89|8188.89|8188.89|8188.89|8188.89|8188.89|0
1654592560000|2022-06-07 09:02:40|8189.17|8189.17|8189.17|8189.17|8189.17|8189.17|8189.17|8189.17|0
1654592570000|2022-06-07 09:02:50|8188.61|8188.61|8188.89|8188.89|8188.89|8188.89|8188.61|8188.61|0
1654592590000|2022-06-07 09:03:10|8188.86|8188.86|8188.86|8188.86|8188.86|8188.86|8188.86|8188.86|0
1654592600000|2022-06-07 09:03:20|8189.14|8189.14|8190.62|8190.62|8190.62|8190.62|8189.14|8189.14|0
1654592610000|2022-06-07 09:03:30|8191.75|8191.75|8192.31|8192.31|8192.6|8192.6|8191.75|8191.75|0
1654592620000|2022-06-07 09:03:40|8193.44|8193.44|8192.29|8192.29|8193.44|8193.44|8192.29|8192.29|0
1654592660000|2022-06-07 09:04:20|8192.37|8192.37|8187.87|8187.87|8192.39|8192.39|8187.3|8187.3|0
1654592670000|2022-06-07 09:04:30|8190.13|8190.13|8189.84|8189.84|8191.54|8191.54|8189.84|8189.84|0
1654592680000|2022-06-07 09:04:40|8190.13|8190.13|8190.15|8190.15|8190.43|8190.43|8190.13|8190.13|0
1654592690000|2022-06-07 09:04:50|8191.28|8191.28|8191.28|8191.28|8191.28|8191.28|8191.28|8191.28|0
1654592700000|2022-06-07 09:05:00|8192.41|8192.41|8192.79|8192.79|8192.79|8192.79|8192.41|8192.41|0
1654592710000|2022-06-07 09:05:10|8191.94|8191.94|8192.5|8192.5|8192.5|8192.5|8191.94|8191.94|0
1654592720000|2022-06-07 09:05:20|8192.22|8192.22|8191.09|8191.09|8192.22|8192.22|8191.09|8191.09|0
1654592730000|2022-06-07 09:05:30|8192.22|8192.22|8191.94|8191.94|8192.22|8192.22|8191.94|8191.94|0
1654592740000|2022-06-07 09:05:40|8192.22|8192.22|8193.06|8193.06|8193.06|8193.06|8191.94|8191.94|0
1654592750000|2022-06-07 09:05:50|8192.78|8192.78|8191.09|8191.09|8192.78|8192.78|8191.09|8191.09|0
1654592760000|2022-06-07 09:06:00|8189.96|8189.96|8189.39|8189.39|8189.96|8189.96|8189.39|8189.39|0
1654592790000|2022-06-07 09:06:30|8189.67|8189.67|8189.11|8189.11|8190.52|8190.52|8189.11|8189.11|0
1654592800000|2022-06-07 09:06:40|8187.98|8187.98|8184.87|8184.87|8187.98|8187.98|8184.87|8184.87|0
1654592810000|2022-06-07 09:06:50|8186|8186|8186|8186|8186|8186|8186|8186|0
1654592820000|2022-06-07 09:07:00|8185.72|8185.72|8181.71|8181.71|8185.72|8185.72|8180.57|8180.57|0
1654592840000|2022-06-07 09:07:20|8181.99|8181.99|8183.12|8183.12|8183.12|8183.12|8181.99|8181.99|0
1654592850000|2022-06-07 09:07:30|8184.25|8184.25|8185.66|8185.66|8185.66|8185.66|8183.68|8183.68|0
1654592860000|2022-06-07 09:07:40|8185.94|8185.94|8185.66|8185.66|8186.23|8186.23|8185.66|8185.66|0
1654592870000|2022-06-07 09:07:50|8183.4|8183.4|8184.22|8184.22|8184.22|8184.22|8183.37|8183.37|0
1654592880000|2022-06-07 09:08:00|8186.48|8186.48|8186.18|8186.18|8186.48|8186.48|8185.63|8185.63|0
1654592890000|2022-06-07 09:08:10|8185.33|8185.33|8181.9|8181.9|8185.33|8185.33|8181.62|8181.62|0
1654592900000|2022-06-07 09:08:20|8183.88|8183.88|8184.99|8184.99|8185.01|8185.01|8183.88|8183.88|0
1654592910000|2022-06-07 09:08:30|8185|8185|8183.35|8183.35|8185.04|8185.04|8183.35|8183.35|0
1654592920000|2022-06-07 09:08:40|8182.22|8182.22|8182.22|8182.22|8182.22|8182.22|8182.22|8182.22|0
1654592940000|2022-06-07 09:09:00|8183.35|8183.35|8183.63|8183.63|8183.63|8183.63|8183.35|8183.35|0
1654592950000|2022-06-07 09:09:10|8184.76|8184.76|8183.63|8183.63|8184.76|8184.76|8183.63|8183.63|0
1654592960000|2022-06-07 09:09:20|8182.78|8182.78|8182.78|8182.78|8182.78|8182.78|8182.78|8182.78|0
1654592990000|2022-06-07 09:09:50|8182.5|8182.5|8183.1|8183.1|8183.1|8183.1|8182.21|8182.21|0
1654593000000|2022-06-07 09:10:00|8183.16|8183.16|8183.18|8183.18|8183.21|8183.21|8183.16|8183.16|0
1654593010000|2022-06-07 09:10:10|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|0
1654593020000|2022-06-07 09:10:20|8183.54|8183.54|8183.54|8183.54|8183.54|8183.54|8183.54|8183.54|0
1654593030000|2022-06-07 09:10:30|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|0
1654593040000|2022-06-07 09:10:40|8182.91|8182.91|8181.78|8181.78|8182.91|8182.91|8181.78|8181.78|0
1654593050000|2022-06-07 09:10:50|8180.65|8180.65|8179.79|8179.79|8180.65|8180.65|8179.79|8179.79|0
1654593060000|2022-06-07 09:11:00|8179.76|8179.76|8178.56|8178.56|8179.76|8179.76|8178.56|8178.56|0
1654593070000|2022-06-07 09:11:10|8178.61|8178.61|8178.63|8178.63|8179.76|8179.76|8178.61|8178.61|0
1654593080000|2022-06-07 09:11:20|8176.37|8176.37|8176.37|8176.37|8176.37|8176.37|8176.37|8176.37|0
1654593090000|2022-06-07 09:11:30|8176.41|8176.41|8176.41|8176.41|8176.41|8176.41|8176.41|8176.41|0
1654593100000|2022-06-07 09:11:40|8177.54|8177.54|8176.13|8176.13|8177.54|8177.54|8175.84|8175.84|0
1654593110000|2022-06-07 09:11:50|8175.84|8175.84|8174.15|8174.15|8175.84|8175.84|8174.15|8174.15|0
1654593120000|2022-06-07 09:12:00|8173.58|8173.58|8171.26|8171.26|8173.58|8173.58|8171.26|8171.26|0
1654593130000|2022-06-07 09:12:10|8170.13|8170.13|8168.96|8168.96|8170.13|8170.13|8168.96|8168.96|0
1654593140000|2022-06-07 09:12:20|8169.24|8169.24|8169.24|8169.24|8169.24|8169.24|8169.24|8169.24|0
1654593160000|2022-06-07 09:12:40|8171.5|8171.5|8174.04|8174.04|8174.04|8174.04|8171.5|8171.5|0
1654593170000|2022-06-07 09:12:50|8174.33|8174.33|8174.33|8174.33|8174.33|8174.33|8174.33|8174.33|0
1654593180000|2022-06-07 09:13:00|8175.46|8175.46|8178.03|8178.03|8178.03|8178.03|8175.46|8175.46|0
1654593190000|2022-06-07 09:13:10|8176.89|8176.89|8176.89|8176.89|8176.89|8176.89|8176.89|8176.89|0
1654593200000|2022-06-07 09:13:20|8175.76|8175.76|8175.78|8175.78|8175.78|8175.78|8174.35|8174.35|0
1654593220000|2022-06-07 09:13:40|8176.35|8176.35|8176.92|8176.92|8176.92|8176.92|8176.35|8176.35|0
1654593240000|2022-06-07 09:14:00|8176.35|8176.35|8176.07|8176.07|8176.63|8176.63|8176.07|8176.07|0
1654593260000|2022-06-07 09:14:20|8176.35|8176.35|8176.41|8176.41|8176.41|8176.41|8176.35|8176.35|0
1654593270000|2022-06-07 09:14:30|8176.36|8176.36|8175.78|8175.78|8176.36|8176.36|8175.78|8175.78|0
1654593280000|2022-06-07 09:14:40|8176.91|8176.91|8176.91|8176.91|8176.91|8176.91|8176.91|8176.91|0
1654593290000|2022-06-07 09:14:50|8177.2|8177.2|8175.78|8175.78|8177.2|8177.2|8175.78|8175.78|0
1654593310000|2022-06-07 09:15:10|8175.74|8175.74|8173.48|8173.48|8175.74|8175.74|8173.48|8173.48|0
1654593320000|2022-06-07 09:15:20|8172.36|8172.36|8172.36|8172.36|8172.36|8172.36|8172.36|8172.36|0
1654593330000|2022-06-07 09:15:30|8172.07|8172.07|8174.61|8174.61|8174.61|8174.61|8172.07|8172.07|0
1654593350000|2022-06-07 09:15:50|8174.33|8174.33|8174.05|8174.05|8174.33|8174.33|8174.05|8174.05|0
1654593360000|2022-06-07 09:16:00|8169.81|8169.81|8169.81|8169.81|8169.81|8169.81|8169.81|8169.81|0
1654593370000|2022-06-07 09:16:10|8169.7|8169.7|8168.58|8168.58|8169.7|8169.7|8168.58|8168.58|0
1654593380000|2022-06-07 09:16:20|8168.01|8168.01|8168.01|8168.01|8168.01|8168.01|8168.01|8168.01|0
1654593390000|2022-06-07 09:16:30|8169.14|8169.14|8165.38|8165.38|8169.14|8169.14|8165.38|8165.38|0
1654593400000|2022-06-07 09:16:40|8165.1|8165.1|8163.11|8163.11|8165.1|8165.1|8163.03|8163.03|0
1654593410000|2022-06-07 09:16:50|8163.39|8163.39|8163.67|8163.67|8163.67|8163.67|8163.39|8163.39|0
1654593420000|2022-06-07 09:17:00|8165.93|8165.93|8163.61|8163.61|8165.93|8165.93|8163.61|8163.61|0
1654593440000|2022-06-07 09:17:20|8163.89|8163.89|8164.52|8164.52|8164.52|8164.52|8163.89|8163.89|0
1654593450000|2022-06-07 09:17:30|8165.65|8165.65|8165.89|8165.89|8165.89|8165.89|8165.59|8165.59|0
1654593460000|2022-06-07 09:17:40|8165.97|8165.97|8165.96|8165.96|8165.97|8165.97|8165.96|8165.96|0
1654593470000|2022-06-07 09:17:50|8165.68|8165.68|8165.68|8165.68|8165.68|8165.68|8165.68|8165.68|0
1654593480000|2022-06-07 09:18:00|8165.11|8165.11|8165.11|8165.11|8165.11|8165.11|8165.09|8165.09|0
1654593490000|2022-06-07 09:18:10|8165.68|8165.68|8165.39|8165.39|8165.68|8165.68|8165.39|8165.39|0
1654593500000|2022-06-07 09:18:20|8165.11|8165.11|8163.98|8163.98|8165.11|8165.11|8162.85|8162.85|0
1654593520000|2022-06-07 09:18:40|8162.85|8162.85|8162.85|8162.85|8162.85|8162.85|8162.85|8162.85|0
1654593530000|2022-06-07 09:18:50|8163.98|8163.98|8163.98|8163.98|8163.98|8163.98|8163.98|8163.98|0
1654593540000|2022-06-07 09:19:00|8165.11|8165.11|8165.11|8165.11|8165.11|8165.11|8165.11|8165.11|0
1654593550000|2022-06-07 09:19:10|8166.24|8166.24|8170.48|8170.48|8170.48|8170.48|8166.24|8166.24|0
1654593560000|2022-06-07 09:19:20|8171.61|8171.61|8170.48|8170.48|8171.61|8171.61|8170.48|8170.48|0
1654593580000|2022-06-07 09:19:40|8169.35|8169.35|8168.5|8168.5|8169.35|8169.35|8168.5|8168.5|0
1654593590000|2022-06-07 09:19:50|8168.78|8168.78|8170.18|8170.18|8170.2|8170.2|8168.78|8168.78|0
1654593600000|2022-06-07 09:20:00|8170.16|8170.16|8170.45|8170.45|8170.45|8170.45|8170.16|8170.16|0
1654593610000|2022-06-07 09:20:10|8170.73|8170.73|8170.73|8170.73|8170.73|8170.73|8170.73|8170.73|0
1654593620000|2022-06-07 09:20:20|8171.86|8171.86|8172.99|8172.99|8172.99|8172.99|8171.86|8171.86|0
1654593630000|2022-06-07 09:20:30|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|0
1654593650000|2022-06-07 09:20:50|8173.57|8173.57|8173.28|8173.28|8173.57|8173.57|8173.28|8173.28|0
1654593660000|2022-06-07 09:21:00|8172.15|8172.15|8172.15|8172.15|8172.15|8172.15|8172.15|8172.15|0
1654593670000|2022-06-07 09:21:10|8171.87|8171.87|8171.87|8171.87|8171.87|8171.87|8171.87|8171.87|0
1654593680000|2022-06-07 09:21:20|8173|8173|8173|8173|8173|8173|8173|8173|0
1654593710000|2022-06-07 09:21:50|8171.87|8171.87|8170.46|8170.46|8171.87|8171.87|8170.46|8170.46|0
1654593720000|2022-06-07 09:22:00|8170.74|8170.74|8172.44|8172.44|8172.44|8172.44|8170.74|8170.74|0
1654593730000|2022-06-07 09:22:10|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|8173.57|0
1654593740000|2022-06-07 09:22:20|8174.46|8174.46|8176.15|8176.15|8176.15|8176.15|8174.46|8174.46|0
1654593750000|2022-06-07 09:22:30|8176.17|8176.17|8175.88|8175.88|8176.17|8176.17|8175.88|8175.88|0
1654593780000|2022-06-07 09:23:00|8177.01|8177.01|8177.01|8177.01|8177.01|8177.01|8177.01|8177.01|0
1654593790000|2022-06-07 09:23:10|8177.03|8177.03|8177.03|8177.03|8177.03|8177.03|8177.03|8177.03|0
1654593810000|2022-06-07 09:23:30|8178.16|8178.16|8178.78|8178.78|8178.78|8178.78|8178.16|8178.16|0
1654593820000|2022-06-07 09:23:40|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|0
1654593830000|2022-06-07 09:23:50|8178.78|8178.78|8178.78|8178.78|8178.78|8178.78|8178.78|8178.78|0
1654593850000|2022-06-07 09:24:10|8178.8|8178.8|8178.58|8178.58|8178.82|8178.82|8178.54|8178.54|0
1654593860000|2022-06-07 09:24:20|8178.01|8178.01|8176.6|8176.6|8178.01|8178.01|8176.6|8176.6|0
1654593870000|2022-06-07 09:24:30|8176.88|8176.88|8176.88|8176.88|8176.88|8176.88|8176.88|8176.88|0
1654593910000|2022-06-07 09:25:10|8177.17|8177.17|8178.29|8178.29|8178.29|8178.29|8177.17|8177.17|0
1654593920000|2022-06-07 09:25:20|8178.86|8178.86|8176.04|8176.04|8179.14|8179.14|8175.75|8175.75|0
1654593950000|2022-06-07 09:25:50|8176.01|8176.01|8174.88|8174.88|8176.01|8176.01|8174.88|8174.88|0
1654593960000|2022-06-07 09:26:00|8173.75|8173.75|8173.76|8173.76|8173.76|8173.76|8173.75|8173.75|0
1654593980000|2022-06-07 09:26:20|8173.78|8173.78|8173.78|8173.78|8173.78|8173.78|8173.78|8173.78|0
1654593990000|2022-06-07 09:26:30|8174.06|8174.06|8173.78|8173.78|8174.06|8174.06|8173.78|8173.78|0
1654594000000|2022-06-07 09:26:40|8172.65|8172.65|8172.65|8172.65|8172.65|8172.65|8172.65|8172.65|0
1654594010000|2022-06-07 09:26:50|8173.78|8173.78|8173.78|8173.78|8173.78|8173.78|8173.78|8173.78|0
1654594020000|2022-06-07 09:27:00|8173.72|8173.72|8173.68|8173.68|8173.72|8173.72|8173.68|8173.68|0
1654594030000|2022-06-07 09:27:10|8173.7|8173.7|8173.7|8173.7|8173.7|8173.7|8173.7|8173.7|0
1654594040000|2022-06-07 09:27:20|8173.72|8173.72|8173.68|8173.68|8173.72|8173.72|8173.68|8173.68|0
1654594050000|2022-06-07 09:27:30|8174.81|8174.81|8174.81|8174.81|8174.81|8174.81|8174.81|8174.81|0
1654594060000|2022-06-07 09:27:40|8175.37|8175.37|8176.79|8176.79|8176.79|8176.79|8175.37|8175.37|0
1654594070000|2022-06-07 09:27:50|8176.81|8176.81|8177.09|8177.09|8177.09|8177.09|8176.8|8176.8|0
1654594080000|2022-06-07 09:28:00|8178.22|8178.22|8178.22|8178.22|8178.22|8178.22|8178.22|8178.22|0
1654594090000|2022-06-07 09:28:10|8179.63|8179.63|8179.29|8179.29|8179.63|8179.63|8179.28|8179.28|0
1654594100000|2022-06-07 09:28:20|8175.62|8175.62|8175.65|8175.65|8175.65|8175.65|8175.62|8175.62|0
1654594110000|2022-06-07 09:28:30|8176.78|8176.78|8177.91|8177.91|8177.91|8177.91|8176.78|8176.78|0
1654594120000|2022-06-07 09:28:40|8177.87|8177.87|8179.02|8179.02|8179.28|8179.28|8177.87|8177.87|0
1654594130000|2022-06-07 09:28:50|8179|8179|8179.36|8179.36|8179.57|8179.57|8179|8179|0
1654594150000|2022-06-07 09:29:10|8179.32|8179.32|8178.78|8178.78|8179.32|8179.32|8178.76|8178.76|0
1654594160000|2022-06-07 09:29:20|8177.65|8177.65|8176.59|8176.59|8177.65|8177.65|8176.52|8176.52|0
1654594170000|2022-06-07 09:29:30|8176.87|8176.87|8176.91|8176.91|8176.91|8176.91|8176.87|8176.87|0
1654594180000|2022-06-07 09:29:40|8176.87|8176.87|8178|8178|8178|8178|8176.87|8176.87|0
1654594190000|2022-06-07 09:29:50|8179.13|8179.13|8179.41|8179.41|8179.41|8179.41|8179.13|8179.13|0
1654594200000|2022-06-07 09:30:00|8179.13|8179.13|8177.11|8177.11|8179.13|8179.13|8177.11|8177.11|0
1654594210000|2022-06-07 09:30:10|8177.15|8177.15|8176.3|8176.3|8177.17|8177.17|8176.3|8176.3|0
1654594220000|2022-06-07 09:30:20|8176.26|8176.26|8176.26|8176.26|8176.26|8176.26|8176.26|8176.26|0
1654594230000|2022-06-07 09:30:30|8176.54|8176.54|8176.56|8176.56|8177.11|8177.11|8176.54|8176.54|0
1654594240000|2022-06-07 09:30:40|8176.28|8176.28|8176.58|8176.58|8176.58|8176.58|8175.99|8175.99|0
1654594250000|2022-06-07 09:30:50|8177.71|8177.71|8176.58|8176.58|8177.71|8177.71|8176.58|8176.58|0
1654594260000|2022-06-07 09:31:00|8176.3|8176.3|8175.39|8175.39|8176.3|8176.3|8175.39|8175.39|0
1654594270000|2022-06-07 09:31:10|8174.26|8174.26|8175.09|8175.09|8175.66|8175.66|8174.26|8174.26|0
1654594280000|2022-06-07 09:31:20|8174.81|8174.81|8174.79|8174.79|8174.81|8174.81|8174.79|8174.79|0
1654594290000|2022-06-07 09:31:30|8175.92|8175.92|8175.91|8175.91|8176.2|8176.2|8175.91|8175.91|0
1654594300000|2022-06-07 09:31:40|8175.62|8175.62|8175.06|8175.06|8175.62|8175.62|8175.06|8175.06|0
1654594320000|2022-06-07 09:32:00|8175.62|8175.62|8169.65|8169.65|8176.75|8176.75|8169.65|8169.65|0
1654594330000|2022-06-07 09:32:10|8169.08|8169.08|8169.08|8169.08|8169.08|8169.08|8169.08|8169.08|0
1654594340000|2022-06-07 09:32:20|8168.8|8168.8|8170.78|8170.78|8170.78|8170.78|8168.8|8168.8|0
1654594350000|2022-06-07 09:32:30|8171.62|8171.62|8169.11|8169.11|8171.93|8171.93|8169.11|8169.11|0
1654594360000|2022-06-07 09:32:40|8168.54|8168.54|8168.76|8168.76|8168.83|8168.83|8168.54|8168.54|0
1654594380000|2022-06-07 09:33:00|8169.33|8169.33|8169.9|8169.9|8169.9|8169.9|8169.33|8169.33|0
1654594390000|2022-06-07 09:33:10|8169.33|8169.33|8169.33|8169.33|8169.33|8169.33|8169.33|8169.33|0
1654594400000|2022-06-07 09:33:20|8170.46|8170.46|8170.46|8170.46|8170.46|8170.46|8170.46|8170.46|0
1654594410000|2022-06-07 09:33:30|8170.47|8170.47|8170.47|8170.47|8170.47|8170.47|8170.47|8170.47|0
1654594430000|2022-06-07 09:33:50|8170.45|8170.45|8170.45|8170.45|8170.45|8170.45|8170.45|8170.45|0
1654594440000|2022-06-07 09:34:00|8170.17|8170.17|8166.21|8166.21|8170.17|8170.17|8166.21|8166.21|0
1654594460000|2022-06-07 09:34:20|8166.15|8166.15|8165.89|8165.89|8166.17|8166.17|8165.89|8165.89|0
1654594470000|2022-06-07 09:34:30|8165.91|8165.91|8163.89|8163.89|8165.98|8165.98|8163.89|8163.89|0
1654594480000|2022-06-07 09:34:40|8163.61|8163.61|8162.48|8162.48|8163.61|8163.61|8162.48|8162.48|0
1654594490000|2022-06-07 09:34:50|8162.2|8162.2|8157.96|8157.96|8162.2|8162.2|8157.96|8157.96|0
1654594500000|2022-06-07 09:35:00|8156.83|8156.83|8157.68|8157.68|8157.68|8157.68|8156.83|8156.83|0
1654594530000|2022-06-07 09:35:30|8157.63|8157.63|8157.39|8157.39|8157.66|8157.66|8157.39|8157.39|0
1654594540000|2022-06-07 09:35:40|8157.5|8157.5|8157.5|8157.5|8157.5|8157.5|8157.5|8157.5|0
1654594550000|2022-06-07 09:35:50|8156.65|8156.65|8156.65|8156.65|8156.65|8156.65|8156.65|8156.65|0
1654594570000|2022-06-07 09:36:10|8156.6|8156.6|8156.6|8156.6|8156.6|8156.6|8156.6|8156.6|0
1654594580000|2022-06-07 09:36:20|8156.63|8156.63|8156.35|8156.35|8156.63|8156.63|8156.35|8156.35|0
1654594590000|2022-06-07 09:36:30|8156.31|8156.31|8156.31|8156.31|8156.31|8156.31|8156.31|8156.31|0
1654594600000|2022-06-07 09:36:40|8157.16|8157.16|8157.18|8157.18|8158.29|8158.29|8157.16|8157.16|0
1654594610000|2022-06-07 09:36:50|8156.62|8156.62|8156.58|8156.58|8156.62|8156.62|8156.58|8156.58|0
1654594620000|2022-06-07 09:37:00|8156.62|8156.62|8158.6|8158.6|8158.6|8158.6|8156.62|8156.62|0
1654594630000|2022-06-07 09:37:10|8159.73|8159.73|8159.45|8159.45|8159.73|8159.73|8158.6|8158.6|0
1654594640000|2022-06-07 09:37:20|8158.32|8158.32|8159.42|8159.42|8159.45|8159.45|8158.32|8158.32|0
1654594650000|2022-06-07 09:37:30|8158.01|8158.01|8158.01|8158.01|8158.01|8158.01|8158.01|8158.01|0
1654594660000|2022-06-07 09:37:40|8158.57|8158.57|8158.86|8158.86|8158.86|8158.86|8158.57|8158.57|0
1654594670000|2022-06-07 09:37:50|8159.98|8159.98|8159.98|8159.98|8159.98|8159.98|8159.98|8159.98|0
1654594680000|2022-06-07 09:38:00|8160.55|8160.55|8161.68|8161.68|8161.68|8161.68|8160.55|8160.55|0
1654594690000|2022-06-07 09:38:10|8162.81|8162.81|8162.81|8162.81|8162.81|8162.81|8162.81|8162.81|0
1654594710000|2022-06-07 09:38:30|8162.85|8162.85|8162.82|8162.82|8162.85|8162.85|8162.82|8162.82|0
1654594720000|2022-06-07 09:38:40|8162.78|8162.78|8163.91|8163.91|8163.91|8163.91|8162.78|8162.78|0
1654594740000|2022-06-07 09:39:00|8161.66|8161.66|8161.66|8161.66|8161.66|8161.66|8161.66|8161.66|0
1654594750000|2022-06-07 09:39:10|8162.78|8162.78|8161.66|8161.66|8162.78|8162.78|8161.66|8161.66|0
1654594770000|2022-06-07 09:39:30|8161.94|8161.94|8160.52|8160.52|8161.94|8161.94|8160.52|8160.52|0
1654594780000|2022-06-07 09:39:40|8158.26|8158.26|8157.7|8157.7|8158.26|8158.26|8157.7|8157.7|0
1654594790000|2022-06-07 09:39:50|8158.83|8158.83|8159.39|8159.39|8159.39|8159.39|8158.83|8158.83|0
1654594800000|2022-06-07 09:40:00|8158.83|8158.83|8158.54|8158.54|8158.83|8158.83|8158.54|8158.54|0
1654594830000|2022-06-07 09:40:30|8156.29|8156.29|8151.1|8151.1|8156.29|8156.29|8151.1|8151.1|0
1654594840000|2022-06-07 09:40:40|8149.97|8149.97|8149.67|8149.67|8149.97|8149.97|8149.1|8149.1|0
1654594850000|2022-06-07 09:40:50|8149.69|8149.69|8149.4|8149.4|8149.69|8149.69|8149.4|8149.4|0
1654594860000|2022-06-07 09:41:00|8151.66|8151.66|8151.1|8151.1|8151.66|8151.66|8151.1|8151.1|0
1654594870000|2022-06-07 09:41:10|8150.98|8150.98|8150.94|8150.94|8150.98|8150.98|8150.94|8150.94|0
1654594880000|2022-06-07 09:41:20|8151.79|8151.79|8151.51|8151.51|8151.79|8151.79|8151.23|8151.23|0
1654594890000|2022-06-07 09:41:30|8151.5|8151.5|8151.48|8151.48|8151.5|8151.5|8151.48|8151.48|0
1654594910000|2022-06-07 09:41:50|8151.47|8151.47|8151.43|8151.43|8151.47|8151.47|8151.43|8151.43|0
1654594940000|2022-06-07 09:42:20|8151.47|8151.47|8151.47|8151.47|8151.47|8151.47|8151.47|8151.47|0
1654594950000|2022-06-07 09:42:30|8151.75|8151.75|8151.75|8151.75|8151.75|8151.75|8151.75|8151.75|0
1654594960000|2022-06-07 09:42:40|8151.79|8151.79|8151.79|8151.79|8151.79|8151.79|8151.79|8151.79|0
1654594970000|2022-06-07 09:42:50|8151.5|8151.5|8151.22|8151.22|8151.5|8151.5|8151.22|8151.22|0
1654594980000|2022-06-07 09:43:00|8151.25|8151.25|8151.29|8151.29|8151.29|8151.29|8151.22|8151.22|0
1654594990000|2022-06-07 09:43:10|8151.01|8151.01|8149.59|8149.59|8151.01|8151.01|8149.59|8149.59|0
1654595000000|2022-06-07 09:43:20|8149.56|8149.56|8149.59|8149.59|8149.59|8149.59|8149.56|8149.56|0
1654595010000|2022-06-07 09:43:30|8148.74|8148.74|8148.74|8148.74|8148.74|8148.74|8148.74|8148.74|0
1654595020000|2022-06-07 09:43:40|8148.46|8148.46|8148.77|8148.77|8148.77|8148.77|8148.46|8148.46|0
1654595030000|2022-06-07 09:43:50|8149.05|8149.05|8149.05|8149.05|8149.05|8149.05|8149.05|8149.05|0
1654595040000|2022-06-07 09:44:00|8150.18|8150.18|8150.46|8150.46|8150.46|8150.46|8150.18|8150.18|0
1654595050000|2022-06-07 09:44:10|8150.75|8150.75|8150.75|8150.75|8150.75|8150.75|8150.75|8150.75|0
1654595060000|2022-06-07 09:44:20|8150.79|8150.79|8151.97|8151.97|8151.97|8151.97|8150.79|8150.79|0
1654595070000|2022-06-07 09:44:30|8153.11|8153.11|8149.44|8149.44|8154.24|8154.24|8149.44|8149.44|0
1654595080000|2022-06-07 09:44:40|8148.3|8148.3|8148.3|8148.3|8148.3|8148.3|8148.3|8148.3|0
1654595100000|2022-06-07 09:45:00|8148.87|8148.87|8148.91|8148.91|8148.91|8148.91|8148.87|8148.87|0
1654595110000|2022-06-07 09:45:10|8150.04|8150.04|8150.09|8150.09|8150.11|8150.11|8150.04|8150.04|0
1654595120000|2022-06-07 09:45:20|8151.22|8151.22|8151.22|8151.22|8151.22|8151.22|8151.22|8151.22|0
1654595140000|2022-06-07 09:45:40|8151.79|8151.79|8151.79|8151.79|8151.79|8151.79|8151.79|8151.79|0
1654595150000|2022-06-07 09:45:50|8151.81|8151.81|8151.81|8151.81|8151.81|8151.81|8151.81|8151.81|0
1654595170000|2022-06-07 09:46:10|8154.06|8154.06|8154.91|8154.91|8154.91|8154.91|8154.06|8154.06|0
1654595190000|2022-06-07 09:46:30|8154.9|8154.9|8154.9|8154.9|8154.9|8154.9|8154.9|8154.9|0
1654595200000|2022-06-07 09:46:40|8154.33|8154.33|8154.33|8154.33|8154.33|8154.33|8154.33|8154.33|0
1654595210000|2022-06-07 09:46:50|8154.37|8154.37|8154.37|8154.37|8154.37|8154.37|8154.37|8154.37|0
1654595230000|2022-06-07 09:47:10|8155.5|8155.5|8156.35|8156.35|8156.35|8156.35|8155.5|8155.5|0
1654595250000|2022-06-07 09:47:30|8157.48|8157.48|8158.61|8158.61|8158.61|8158.61|8157.48|8157.48|0
1654595260000|2022-06-07 09:47:40|8159.81|8159.81|8159.89|8159.89|8159.89|8159.89|8159.81|8159.81|0
1654595270000|2022-06-07 09:47:50|8159.9|8159.9|8159.9|8159.9|8159.9|8159.9|8159.9|8159.9|0
1654595290000|2022-06-07 09:48:10|8161.6|8161.6|8165.31|8165.31|8165.31|8165.31|8161.6|8161.6|0
1654595310000|2022-06-07 09:48:30|8166.44|8166.44|8166.44|8166.44|8166.44|8166.44|8166.44|8166.44|0
1654595330000|2022-06-07 09:48:50|8164.18|8164.18|8163.9|8163.9|8164.18|8164.18|8163.9|8163.9|0
1654595350000|2022-06-07 09:49:10|8163.92|8163.92|8163.94|8163.94|8163.94|8163.94|8163.92|8163.92|0
1654595360000|2022-06-07 09:49:20|8164.51|8164.51|8164.52|8164.52|8164.52|8164.52|8164.51|8164.51|0
1654595370000|2022-06-07 09:49:30|8165.65|8165.65|8164.57|8164.57|8165.65|8165.65|8164.5|8164.5|0
1654595380000|2022-06-07 09:49:40|8163.45|8163.45|8164.61|8164.61|8164.61|8164.61|8163.45|8163.45|0
1654595390000|2022-06-07 09:49:50|8165.73|8165.73|8167.7|8167.7|8167.7|8167.7|8165.71|8165.71|0
1654595400000|2022-06-07 09:50:00|8168.83|8168.83|8168.83|8168.83|8168.83|8168.83|8168.83|8168.83|0
1654595410000|2022-06-07 09:50:10|8167.7|8167.7|8167.74|8167.74|8167.74|8167.74|8167.7|8167.7|0
1654595430000|2022-06-07 09:50:30|8167.69|8167.69|8167.69|8167.69|8167.69|8167.69|8167.69|8167.69|0
1654595440000|2022-06-07 09:50:40|8167.71|8167.71|8169.41|8169.41|8169.41|8169.41|8167.71|8167.71|0
1654595460000|2022-06-07 09:51:00|8169.47|8169.47|8168.91|8168.91|8170.32|8170.32|8168.91|8168.91|0
1654595470000|2022-06-07 09:51:10|8170.04|8170.04|8170.04|8170.04|8170.04|8170.04|8170.04|8170.04|0
1654595480000|2022-06-07 09:51:20|8170.06|8170.06|8170.06|8170.06|8170.06|8170.06|8170.06|8170.06|0
1654595490000|2022-06-07 09:51:30|8171.19|8171.19|8171.19|8171.19|8172.32|8172.32|8171.19|8171.19|0
1654595500000|2022-06-07 09:51:40|8171.76|8171.76|8172.91|8172.91|8172.91|8172.91|8171.76|8171.76|0
1654595520000|2022-06-07 09:52:00|8174.04|8174.04|8174.04|8174.04|8174.04|8174.04|8174.04|8174.04|0
1654595530000|2022-06-07 09:52:10|8175.17|8175.17|8174.04|8174.04|8175.17|8175.17|8174.04|8174.04|0
1654595540000|2022-06-07 09:52:20|8174.05|8174.05|8172.88|8172.88|8174.05|8174.05|8172.88|8172.88|0
1654595570000|2022-06-07 09:52:50|8175.14|8175.14|8176.83|8176.83|8177.12|8177.12|8175.14|8175.14|0
1654595590000|2022-06-07 09:53:10|8175.7|8175.7|8174.57|8174.57|8175.7|8175.7|8174.57|8174.57|0
1654595600000|2022-06-07 09:53:20|8174.56|8174.56|8175.99|8175.99|8175.99|8175.99|8174.56|8174.56|0
1654595620000|2022-06-07 09:53:40|8177.12|8177.12|8177.16|8177.16|8177.16|8177.16|8177.12|8177.12|0
1654595660000|2022-06-07 09:54:20|8178.01|8178.01|8178.01|8178.01|8178.01|8178.01|8178.01|8178.01|0
1654595670000|2022-06-07 09:54:30|8177.73|8177.73|8177.73|8177.73|8177.73|8177.73|8177.73|8177.73|0
1654595680000|2022-06-07 09:54:40|8178.86|8178.86|8179.99|8179.99|8179.99|8179.99|8178.86|8178.86|0
1654595690000|2022-06-07 09:54:50|8178.86|8178.86|8181.69|8181.69|8181.69|8181.69|8178.86|8178.86|0
1654595700000|2022-06-07 09:55:00|8182.82|8182.82|8183.1|8183.1|8183.1|8183.1|8182.82|8182.82|0
1654595710000|2022-06-07 09:55:10|8183.11|8183.11|8183.15|8183.15|8183.15|8183.15|8183.11|8183.11|0
1654595730000|2022-06-07 09:55:30|8183.19|8183.19|8183.21|8183.21|8183.21|8183.21|8183.19|8183.19|0
1654595760000|2022-06-07 09:56:00|8183.25|8183.25|8183.27|8183.27|8183.27|8183.27|8183.25|8183.25|0
1654595770000|2022-06-07 09:56:10|8183.28|8183.28|8183.28|8183.28|8183.28|8183.28|8183.28|8183.28|0
1654595790000|2022-06-07 09:56:30|8184.41|8184.41|8184.43|8184.43|8184.43|8184.43|8184.41|8184.41|0
1654595800000|2022-06-07 09:56:40|8183.3|8183.3|8182.14|8182.14|8183.3|8183.3|8182.14|8182.14|0
1654595810000|2022-06-07 09:56:50|8181.29|8181.29|8181|8181|8181.29|8181.29|8181|8181|0
1654595820000|2022-06-07 09:57:00|8181.29|8181.29|8181.29|8181.29|8181.29|8181.29|8181.29|8181.29|0
1654595830000|2022-06-07 09:57:10|8181.85|8181.85|8182.98|8182.98|8182.98|8182.98|8181.85|8181.85|0
1654595840000|2022-06-07 09:57:20|8183.02|8183.02|8183.06|8183.06|8183.06|8183.06|8183.02|8183.02|0
1654595850000|2022-06-07 09:57:30|8181.93|8181.93|8181.93|8181.93|8181.93|8181.93|8180.8|8180.8|0
1654595860000|2022-06-07 09:57:40|8182|8182|8182|8182|8182|8182|8182|8182|0
1654595870000|2022-06-07 09:57:50|8183.13|8183.13|8184.87|8184.87|8184.87|8184.87|8183.13|8183.13|0
1654595890000|2022-06-07 09:58:10|8184.3|8184.3|8184.3|8184.3|8184.3|8184.3|8184.3|8184.3|0
1654595900000|2022-06-07 09:58:20|8184.37|8184.37|8183.17|8183.17|8184.37|8184.37|8183.17|8183.17|0
1654595910000|2022-06-07 09:58:30|8184.02|8184.02|8183.99|8183.99|8184.02|8184.02|8183.95|8183.95|0
1654595920000|2022-06-07 09:58:40|8184.06|8184.06|8184.16|8184.16|8184.16|8184.16|8184.06|8184.06|0
1654595930000|2022-06-07 09:58:50|8183.04|8183.04|8180.78|8180.78|8183.04|8183.04|8180.78|8180.78|0
1654595940000|2022-06-07 09:59:00|8180.71|8180.71|8181.94|8181.94|8181.94|8181.94|8180.71|8180.71|0
1654595950000|2022-06-07 09:59:10|8183.07|8183.07|8183.07|8183.07|8183.07|8183.07|8183.07|8183.07|0
1654595960000|2022-06-07 09:59:20|8183.03|8183.03|8183.03|8183.03|8183.03|8183.03|8183.03|8183.03|0
1654595970000|2022-06-07 09:59:30|8181.9|8181.9|8178.41|8178.41|8181.9|8181.9|8178.41|8178.41|0
1654595980000|2022-06-07 09:59:40|8178.34|8178.34|8180.59|8180.59|8180.59|8180.59|8178.34|8178.34|0
1654595990000|2022-06-07 09:59:50|8180.66|8180.66|8181.23|8181.23|8181.23|8181.23|8180.66|8180.66|0
1654596000000|2022-06-07 10:00:00|8181.2|8181.2|8178.34|8178.34|8181.2|8181.2|8178.34|8178.34|0
1654596020000|2022-06-07 10:00:20|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|8178.41|0
1654596030000|2022-06-07 10:00:30|8179.54|8179.54|8179.54|8179.54|8179.54|8179.54|8179.54|8179.54|0
1654596050000|2022-06-07 10:00:50|8178.97|8178.97|8175.02|8175.02|8178.97|8178.97|8175.02|8175.02|0
1654596060000|2022-06-07 10:01:00|8176.14|8176.14|8176.71|8176.71|8177.56|8177.56|8176.14|8176.14|0
1654596070000|2022-06-07 10:01:10|8177.84|8177.84|8177.84|8177.84|8177.84|8177.84|8177.84|8177.84|0
1654596090000|2022-06-07 10:01:30|8176.71|8176.71|8175.02|8175.02|8176.71|8176.71|8175.02|8175.02|0
1654596110000|2022-06-07 10:01:50|8175.58|8175.58|8176.47|8176.47|8177.56|8177.56|8175.3|8175.3|0
1654596120000|2022-06-07 10:02:00|8176.49|8176.49|8176.49|8176.49|8176.49|8176.49|8176.49|8176.49|0
1654596130000|2022-06-07 10:02:10|8176.2|8176.2|8176.2|8176.2|8176.2|8176.2|8176.2|8176.2|0
1654596150000|2022-06-07 10:02:30|8175.92|8175.92|8175.9|8175.9|8175.92|8175.92|8175.9|8175.9|0
1654596160000|2022-06-07 10:02:40|8175.92|8175.92|8176.49|8176.49|8177.61|8177.61|8175.92|8175.92|0
1654596170000|2022-06-07 10:02:50|8176.5|8176.5|8177.66|8177.66|8177.66|8177.66|8176.5|8176.5|0
1654596180000|2022-06-07 10:03:00|8177.67|8177.67|8177.64|8177.64|8177.67|8177.67|8177.64|8177.64|0
1654596190000|2022-06-07 10:03:10|8177.7|8177.7|8176.65|8176.65|8177.78|8177.78|8176.65|8176.65|0
1654596200000|2022-06-07 10:03:20|8176.61|8176.61|8176.64|8176.64|8176.64|8176.64|8176.61|8176.61|0
1654596210000|2022-06-07 10:03:30|8177.77|8177.77|8178.34|8178.34|8178.34|8178.34|8177.77|8177.77|0
1654596230000|2022-06-07 10:03:50|8178.62|8178.62|8178.62|8178.62|8178.62|8178.62|8178.62|8178.62|0
1654596250000|2022-06-07 10:04:10|8177.49|8177.49|8177.53|8177.53|8177.53|8177.53|8177.49|8177.49|0
1654596260000|2022-06-07 10:04:20|8177.25|8177.25|8177.25|8177.25|8177.25|8177.25|8177.25|8177.25|0
1654596270000|2022-06-07 10:04:30|8178.38|8178.38|8179.23|8179.23|8180.35|8180.35|8178.38|8178.38|0
1654596280000|2022-06-07 10:04:40|8179.51|8179.51|8179.85|8179.85|8179.85|8179.85|8179.51|8179.51|0
1654596290000|2022-06-07 10:04:50|8179.83|8179.83|8180.98|8180.98|8180.98|8180.98|8179.83|8179.83|0
1654596300000|2022-06-07 10:05:00|8181.13|8181.13|8181.13|8181.13|8181.13|8181.13|8181.13|8181.13|0
1654596310000|2022-06-07 10:05:10|8181.1|8181.1|8181.67|8181.67|8181.67|8181.67|8181.1|8181.1|0
1654596320000|2022-06-07 10:05:20|8182.52|8182.52|8188.14|8188.14|8189.27|8189.27|8182.52|8182.52|0
1654596340000|2022-06-07 10:05:40|8187.01|8187.01|8185.04|8185.04|8187.01|8187.01|8185.04|8185.04|0
1654596350000|2022-06-07 10:05:50|8185.07|8185.07|8185.05|8185.05|8185.07|8185.07|8185.03|8185.03|0
1654596360000|2022-06-07 10:06:00|8184.98|8184.98|8183.85|8183.85|8184.98|8184.98|8183.85|8183.85|0
1654596370000|2022-06-07 10:06:10|8184.98|8184.98|8184.42|8184.42|8184.99|8184.99|8184.42|8184.42|0
1654596380000|2022-06-07 10:06:20|8182.17|8182.17|8186.12|8186.12|8186.12|8186.12|8180.75|8180.75|0
1654596390000|2022-06-07 10:06:30|8187.25|8187.25|8187.25|8187.25|8187.25|8187.25|8187.25|8187.25|0
1654596400000|2022-06-07 10:06:40|8186.12|8186.12|8186.12|8186.12|8186.12|8186.12|8186.12|8186.12|0
1654596410000|2022-06-07 10:06:50|8187.25|8187.25|8187.25|8187.25|8187.25|8187.25|8187.25|8187.25|0
1654596420000|2022-06-07 10:07:00|8187.28|8187.28|8187.28|8187.28|8187.28|8187.28|8187.28|8187.28|0
1654596430000|2022-06-07 10:07:10|8186.15|8186.15|8186.15|8186.15|8186.15|8186.15|8186.15|8186.15|0
1654596440000|2022-06-07 10:07:20|8186.11|8186.11|8186.96|8186.96|8186.96|8186.96|8186.11|8186.11|0
1654596460000|2022-06-07 10:07:40|8188.09|8188.09|8188.66|8188.66|8188.66|8188.66|8188.09|8188.09|0
1654596480000|2022-06-07 10:08:00|8188.09|8188.09|8186.06|8186.06|8188.09|8188.09|8186.06|8186.06|0
1654596490000|2022-06-07 10:08:10|8183.8|8183.8|8185.49|8185.49|8185.49|8185.49|8183.8|8183.8|0
1654596510000|2022-06-07 10:08:30|8185.21|8185.21|8184.93|8184.93|8185.21|8185.21|8184.93|8184.93|0
1654596530000|2022-06-07 10:08:50|8184.87|8184.87|8184.87|8184.87|8184.87|8184.87|8184.87|8184.87|0
1654596560000|2022-06-07 10:09:20|8185.15|8185.15|8189.39|8189.39|8189.39|8189.39|8185.15|8185.15|0
1654596570000|2022-06-07 10:09:30|8188.26|8188.26|8185.72|8185.72|8188.26|8188.26|8185.72|8185.72|0
1654596580000|2022-06-07 10:09:40|8186.85|8186.85|8186.85|8186.85|8186.85|8186.85|8186.85|8186.85|0
1654596590000|2022-06-07 10:09:50|8186.87|8186.87|8186.89|8186.89|8186.89|8186.89|8186.87|8186.87|0
1654596620000|2022-06-07 10:10:20|8187.17|8187.17|8189.15|8189.15|8189.15|8189.15|8187.17|8187.17|0
1654596630000|2022-06-07 10:10:30|8189.43|8189.43|8189.15|8189.15|8189.43|8189.43|8189.15|8189.15|0
1654596650000|2022-06-07 10:10:50|8190.28|8190.28|8189.15|8189.15|8190.28|8190.28|8189.15|8189.15|0
1654596720000|2022-06-07 10:12:00|8188.87|8188.87|8188.3|8188.3|8190|8190|8188.3|8188.3|0
1654596730000|2022-06-07 10:12:10|8187.45|8187.45|8187.13|8187.13|8187.45|8187.45|8187.13|8187.13|0
1654596740000|2022-06-07 10:12:20|8186|8186|8183.61|8183.61|8186|8186|8183.57|8183.57|0
1654596750000|2022-06-07 10:12:30|8182.48|8182.48|8182.66|8182.66|8182.66|8182.66|8182.09|8182.09|0
1654596760000|2022-06-07 10:12:40|8186.05|8186.05|8183.78|8183.78|8186.05|8186.05|8183.78|8183.78|0
1654596770000|2022-06-07 10:12:50|8182.65|8182.65|8181.8|8181.8|8182.65|8182.65|8181.8|8181.8|0
1654596800000|2022-06-07 10:13:20|8182.09|8182.09|8182.09|8182.09|8182.09|8182.09|8182.09|8182.09|0
1654596810000|2022-06-07 10:13:30|8181.52|8181.52|8181.24|8181.24|8181.52|8181.52|8181.24|8181.24|0
1654596820000|2022-06-07 10:13:40|8181.21|8181.21|8181.21|8181.21|8181.21|8181.21|8181.21|8181.21|0
1654596830000|2022-06-07 10:13:50|8181.5|8181.5|8179.8|8179.8|8181.5|8181.5|8179.8|8179.8|0
1654596840000|2022-06-07 10:14:00|8180.93|8180.93|8181.21|8181.21|8181.21|8181.21|8180.93|8180.93|0
1654596850000|2022-06-07 10:14:10|8180.08|8180.08|8178.11|8178.11|8180.08|8180.08|8178.11|8178.11|0
1654596860000|2022-06-07 10:14:20|8178.39|8178.39|8178.39|8178.39|8178.39|8178.39|8178.39|8178.39|0
1654596870000|2022-06-07 10:14:30|8179.52|8179.52|8179.52|8179.52|8179.52|8179.52|8179.52|8179.52|0
1654596880000|2022-06-07 10:14:40|8179.8|8179.8|8180.37|8180.37|8180.37|8180.37|8179.8|8179.8|0
1654596890000|2022-06-07 10:14:50|8179.24|8179.24|8178.68|8178.68|8179.24|8179.24|8178.68|8178.68|0
1654596900000|2022-06-07 10:15:00|8179.24|8179.24|8182.07|8182.07|8182.07|8182.07|8179.24|8179.24|0
1654596910000|2022-06-07 10:15:10|8182.03|8182.03|8180.9|8180.9|8182.03|8182.03|8180.9|8180.9|0
1654596920000|2022-06-07 10:15:20|8180.62|8180.62|8179.77|8179.77|8180.62|8180.62|8179.49|8179.49|0
1654596930000|2022-06-07 10:15:30|8180.05|8180.05|8180.05|8180.05|8180.05|8180.05|8180.05|8180.05|0
1654596940000|2022-06-07 10:15:40|8179.2|8179.2|8179.77|8179.77|8179.77|8179.77|8179.2|8179.2|0
1654596950000|2022-06-07 10:15:50|8179.81|8179.81|8179.24|8179.24|8179.81|8179.81|8179.24|8179.24|0
1654596960000|2022-06-07 10:16:00|8179.52|8179.52|8179.81|8179.81|8179.81|8179.81|8179.52|8179.52|0
1654596970000|2022-06-07 10:16:10|8180.93|8180.93|8180.37|8180.37|8180.93|8180.93|8180.37|8180.37|0
1654596980000|2022-06-07 10:16:20|8180.33|8180.33|8180.63|8180.63|8180.63|8180.63|8180.33|8180.33|0
1654596990000|2022-06-07 10:16:30|8180.35|8180.35|8180.35|8180.35|8180.35|8180.35|8180.35|8180.35|0
1654597000000|2022-06-07 10:16:40|8180.06|8180.06|8180.06|8180.06|8180.06|8180.06|8180.06|8180.06|0
1654597010000|2022-06-07 10:16:50|8180.04|8180.04|8178.91|8178.91|8180.04|8180.04|8178.91|8178.91|0
1654597020000|2022-06-07 10:17:00|8178.86|8178.86|8178.86|8178.86|8178.86|8178.86|8178.86|8178.86|0
1654597030000|2022-06-07 10:17:10|8177.99|8177.99|8176.86|8176.86|8177.99|8177.99|8176.86|8176.86|0
1654597050000|2022-06-07 10:17:30|8175.73|8175.73|8174.32|8174.32|8175.73|8175.73|8174.32|8174.32|0
1654597060000|2022-06-07 10:17:40|8174.6|8174.6|8174.32|8174.32|8174.6|8174.6|8174.32|8174.32|0
1654597080000|2022-06-07 10:18:00|8173.19|8173.19|8170.93|8170.93|8173.47|8173.47|8170.93|8170.93|0
1654597090000|2022-06-07 10:18:10|8170.92|8170.92|8170.82|8170.82|8170.92|8170.92|8170.82|8170.82|0
1654597100000|2022-06-07 10:18:20|8169.69|8169.69|8170.8|8170.8|8170.8|8170.8|8169.67|8169.67|0
1654597110000|2022-06-07 10:18:30|8170.68|8170.68|8170.68|8170.68|8170.68|8170.68|8170.68|8170.68|0
1654597120000|2022-06-07 10:18:40|8171.81|8171.81|8169.55|8169.55|8171.81|8171.81|8169.55|8169.55|0
1654597130000|2022-06-07 10:18:50|8167.86|8167.86|8168.42|8168.42|8168.42|8168.42|8167.86|8167.86|0
1654597150000|2022-06-07 10:19:10|8168.99|8168.99|8171.25|8171.25|8171.25|8171.25|8168.99|8168.99|0
1654597180000|2022-06-07 10:19:40|8171.19|8171.19|8172.6|8172.6|8172.6|8172.6|8171.19|8171.19|0
1654597200000|2022-06-07 10:20:00|8171.47|8171.47|8170.91|8170.91|8172.04|8172.04|8170.91|8170.91|0
1654597210000|2022-06-07 10:20:10|8172.04|8172.04|8172.04|8172.04|8172.04|8172.04|8172.04|8172.04|0
1654597220000|2022-06-07 10:20:20|8173.74|8173.74|8173.74|8173.74|8173.74|8173.74|8173.74|8173.74|0
1654597230000|2022-06-07 10:20:30|8173.71|8173.71|8173.14|8173.14|8173.71|8173.71|8173.14|8173.14|0
1654597240000|2022-06-07 10:20:40|8172.02|8172.02|8171.73|8171.73|8172.02|8172.02|8171.73|8171.73|0
1654597250000|2022-06-07 10:20:50|8171.75|8171.75|8171.75|8171.75|8171.75|8171.75|8171.75|8171.75|0
1654597260000|2022-06-07 10:21:00|8171.74|8171.74|8171.78|8171.78|8171.78|8171.78|8171.74|8171.74|0
1654597270000|2022-06-07 10:21:10|8172.91|8172.91|8172.91|8172.91|8172.91|8172.91|8172.91|8172.91|0
1654597300000|2022-06-07 10:21:40|8172.88|8172.88|8172.88|8172.88|8172.88|8172.88|8172.88|8172.88|0
1654597320000|2022-06-07 10:22:00|8173.16|8173.16|8172.6|8172.6|8173.16|8173.16|8172.6|8172.6|0
1654597340000|2022-06-07 10:22:20|8171.47|8171.47|8171.47|8171.47|8171.47|8171.47|8171.46|8171.46|0
1654597350000|2022-06-07 10:22:30|8172.6|8172.6|8172.6|8172.6|8172.6|8172.6|8172.6|8172.6|0
1654597360000|2022-06-07 10:22:40|8171.47|8171.47|8171.47|8171.47|8171.47|8171.47|8171.47|8171.47|0
1654597370000|2022-06-07 10:22:50|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|8170.34|0
1654597380000|2022-06-07 10:23:00|8169.77|8169.77|8169.21|8169.21|8169.77|8169.77|8169.21|8169.21|0
1654597390000|2022-06-07 10:23:10|8169.17|8169.17|8167.72|8167.72|8169.17|8169.17|8167.72|8167.72|0
1654597400000|2022-06-07 10:23:20|8167.16|8167.16|8167.18|8167.18|8167.18|8167.18|8167.16|8167.16|0
1654597410000|2022-06-07 10:23:30|8166.33|8166.33|8168.31|8168.31|8168.31|8168.31|8166.33|8166.33|0
1654597430000|2022-06-07 10:23:50|8169.43|8169.43|8169.43|8169.43|8169.43|8169.43|8169.43|8169.43|0
1654597440000|2022-06-07 10:24:00|8168.31|8168.31|8167.18|8167.18|8168.31|8168.31|8167.18|8167.18|0
1654597450000|2022-06-07 10:24:10|8166.33|8166.33|8167.46|8167.46|8167.46|8167.46|8166.33|8166.33|0
1654597460000|2022-06-07 10:24:20|8166.33|8166.33|8166.33|8166.33|8166.33|8166.33|8166.33|8166.33|0
1654597470000|2022-06-07 10:24:30|8166.89|8166.89|8168.02|8168.02|8168.02|8168.02|8166.89|8166.89|0
1654597490000|2022-06-07 10:24:50|8168.31|8168.31|8169.72|8169.72|8169.72|8169.72|8168.31|8168.31|0
1654597500000|2022-06-07 10:25:00|8170.85|8170.85|8170.85|8170.85|8170.85|8170.85|8170.85|8170.85|0
1654597510000|2022-06-07 10:25:10|8172.26|8172.26|8173.39|8173.39|8173.39|8173.39|8172.26|8172.26|0
1654597570000|2022-06-07 10:26:10|8174.52|8174.52|8174.52|8174.52|8174.52|8174.52|8174.52|8174.52|0
1654597600000|2022-06-07 10:26:40|8175.65|8175.65|8176.5|8176.5|8176.5|8176.5|8175.65|8175.65|0
1654597610000|2022-06-07 10:26:50|8176.48|8176.48|8176.48|8176.48|8176.48|8176.48|8176.48|8176.48|0
1654597620000|2022-06-07 10:27:00|8176.51|8176.51|8177.21|8177.21|8177.22|8177.22|8176.51|8176.51|0
1654597630000|2022-06-07 10:27:10|8177.17|8177.17|8179.48|8179.48|8180.61|8180.61|8177.17|8177.17|0
1654597650000|2022-06-07 10:27:30|8179.53|8179.53|8179.49|8179.49|8179.6|8179.6|8179.49|8179.49|0
1654597660000|2022-06-07 10:27:40|8180.91|8180.91|8180.91|8180.91|8180.91|8180.91|8180.91|8180.91|0
1654597670000|2022-06-07 10:27:50|8180.34|8180.34|8180.34|8180.34|8180.34|8180.34|8180.34|8180.34|0
1654597680000|2022-06-07 10:28:00|8180.63|8180.63|8180.63|8180.63|8180.63|8180.63|8180.63|8180.63|0
1654597690000|2022-06-07 10:28:10|8180.91|8180.91|8180.91|8180.91|8180.91|8180.91|8180.91|8180.91|0
1654597710000|2022-06-07 10:28:30|8181.19|8181.19|8181.19|8181.19|8181.19|8181.19|8181.19|8181.19|0
1654597730000|2022-06-07 10:28:50|8181.15|8181.15|8177.48|8177.48|8181.15|8181.15|8177.48|8177.48|0
1654597740000|2022-06-07 10:29:00|8176.35|8176.35|8176.07|8176.07|8176.35|8176.35|8176.07|8176.07|0
1654597750000|2022-06-07 10:29:10|8176.63|8176.63|8178.33|8178.33|8178.33|8178.33|8176.63|8176.63|0
1654597760000|2022-06-07 10:29:20|8177.2|8177.2|8177.2|8177.2|8177.2|8177.2|8177.2|8177.2|0
1654597770000|2022-06-07 10:29:30|8178.33|8178.33|8178.33|8178.33|8178.33|8178.33|8178.33|8178.33|0
1654597780000|2022-06-07 10:29:40|8177.2|8177.2|8177.2|8177.2|8177.2|8177.2|8177.2|8177.2|0
1654597790000|2022-06-07 10:29:50|8176.35|8176.35|8176.35|8176.35|8176.35|8176.35|8176.35|8176.35|0
1654597800000|2022-06-07 10:30:00|8175.22|8175.22|8175.51|8175.51|8178.33|8178.33|8175.22|8175.22|0
1654597810000|2022-06-07 10:30:10|8175.52|8175.52|8175.52|8175.52|8175.52|8175.52|8175.52|8175.52|0
1654597820000|2022-06-07 10:30:20|8175.49|8175.49|8175.49|8175.49|8175.49|8175.49|8175.49|8175.49|0
1654597830000|2022-06-07 10:30:30|8176.05|8176.05|8175.71|8175.71|8176.05|8176.05|8175.71|8175.71|0
1654597840000|2022-06-07 10:30:40|8175.14|8175.14|8175.1|8175.1|8175.14|8175.14|8175.1|8175.1|0
1654597850000|2022-06-07 10:30:50|8175.38|8175.38|8177.57|8177.57|8177.57|8177.57|8175.31|8175.31|0
1654597860000|2022-06-07 10:31:00|8177.61|8177.61|8178.17|8178.17|8178.17|8178.17|8177.61|8177.61|0
1654597870000|2022-06-07 10:31:10|8177.89|8177.89|8177.89|8177.89|8177.89|8177.89|8177.89|8177.89|0
1654597880000|2022-06-07 10:31:20|8179.59|8179.59|8179.59|8179.59|8179.59|8179.59|8178.17|8178.17|0
1654597890000|2022-06-07 10:31:30|8178.46|8178.46|8178.5|8178.5|8178.5|8178.5|8178.46|8178.46|0
1654597900000|2022-06-07 10:31:40|8178.22|8178.22|8177.05|8177.05|8178.22|8178.22|8177.05|8177.05|0
1654597910000|2022-06-07 10:31:50|8177.03|8177.03|8177.03|8177.03|8178.16|8178.16|8177.03|8177.03|0
1654597950000|2022-06-07 10:32:30|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|0
1654597960000|2022-06-07 10:32:40|8177.03|8177.03|8176.75|8176.75|8177.03|8177.03|8176.75|8176.75|0
1654597980000|2022-06-07 10:33:00|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|8176.47|0
1654598000000|2022-06-07 10:33:20|8178.72|8178.72|8179.32|8179.32|8179.32|8179.32|8178.72|8178.72|0
1654598010000|2022-06-07 10:33:30|8180.45|8180.45|8180.45|8180.45|8180.45|8180.45|8180.45|8180.45|0
1654598030000|2022-06-07 10:33:50|8181.3|8181.3|8181.57|8181.57|8181.57|8181.57|8181.28|8181.28|0
1654598040000|2022-06-07 10:34:00|8181.58|8181.58|8181.66|8181.66|8182.79|8182.79|8181.58|8181.58|0
1654598050000|2022-06-07 10:34:10|8181.7|8181.7|8181.7|8181.7|8181.7|8181.7|8181.7|8181.7|0
1654598060000|2022-06-07 10:34:20|8180.57|8180.57|8180.57|8180.57|8180.57|8180.57|8180.57|8180.57|0
1654598070000|2022-06-07 10:34:30|8180.61|8180.61|8180.61|8180.61|8180.61|8180.61|8180.61|8180.61|0
1654598080000|2022-06-07 10:34:40|8180.63|8180.63|8180.67|8180.67|8180.67|8180.67|8180.63|8180.63|0
1654598090000|2022-06-07 10:34:50|8180.7|8180.7|8180.14|8180.14|8180.7|8180.7|8180.14|8180.14|0
1654598120000|2022-06-07 10:35:20|8179.01|8179.01|8179.01|8179.01|8179.01|8179.01|8179.01|8179.01|0
1654598130000|2022-06-07 10:35:30|8179.02|8179.02|8180.12|8180.12|8180.41|8180.41|8179|8179|0
1654598140000|2022-06-07 10:35:40|8179.27|8179.27|8179.29|8179.29|8179.29|8179.29|8179.25|8179.25|0
1654598150000|2022-06-07 10:35:50|8178.16|8178.16|8178.16|8178.16|8178.16|8178.16|8177.03|8177.03|0
1654598160000|2022-06-07 10:36:00|8178.44|8178.44|8178.44|8178.44|8178.44|8178.44|8178.44|8178.44|0
1654598170000|2022-06-07 10:36:10|8179.57|8179.57|8180.71|8180.71|8180.71|8180.71|8179.57|8179.57|0
1654598180000|2022-06-07 10:36:20|8181.27|8181.27|8182.4|8182.4|8182.4|8182.4|8181.27|8181.27|0
1654598220000|2022-06-07 10:37:00|8183.53|8183.53|8182.4|8182.4|8183.53|8183.53|8182.4|8182.4|0
1654598230000|2022-06-07 10:37:10|8182.69|8182.69|8182.69|8182.69|8182.69|8182.69|8182.69|8182.69|0
1654598240000|2022-06-07 10:37:20|8182.12|8182.12|8182.12|8182.12|8182.12|8182.12|8182.12|8182.12|0
1654598250000|2022-06-07 10:37:30|8182.08|8182.08|8183.21|8183.21|8183.21|8183.21|8182.08|8182.08|0
1654598260000|2022-06-07 10:37:40|8183.49|8183.49|8183.49|8183.49|8183.49|8183.49|8183.49|8183.49|0
1654598320000|2022-06-07 10:38:40|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|8183.47|0
1654598330000|2022-06-07 10:38:50|8183.51|8183.51|8183.8|8183.8|8183.8|8183.8|8183.51|8183.51|0
1654598340000|2022-06-07 10:39:00|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|0
1654598350000|2022-06-07 10:39:10|8184.64|8184.64|8184.64|8184.64|8185.77|8185.77|8184.64|8184.64|0
1654598360000|2022-06-07 10:39:20|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|8184.93|0
1654598370000|2022-06-07 10:39:30|8186.05|8186.05|8186.36|8186.36|8186.36|8186.36|8186.05|8186.05|0
1654598380000|2022-06-07 10:39:40|8186.64|8186.64|8187.21|8187.21|8187.21|8187.21|8186.64|8186.64|0
1654598390000|2022-06-07 10:39:50|8188.34|8188.34|8187.77|8187.77|8188.34|8188.34|8187.77|8187.77|0
1654598400000|2022-06-07 10:40:00|8187.49|8187.49|8187.49|8187.49|8187.77|8187.77|8187.49|8187.49|0
1654598410000|2022-06-07 10:40:10|8186.36|8186.36|8186.36|8186.36|8186.36|8186.36|8186.36|8186.36|0
1654598430000|2022-06-07 10:40:30|8185.23|8185.23|8184.38|8184.38|8185.23|8185.23|8184.38|8184.38|0
1654598440000|2022-06-07 10:40:40|8184.66|8184.66|8184.66|8184.66|8184.66|8184.66|8184.66|8184.66|0
1654598450000|2022-06-07 10:40:50|8184.69|8184.69|8184.69|8184.69|8184.69|8184.69|8184.69|8184.69|0
1654598470000|2022-06-07 10:41:10|8184.12|8184.12|8182.71|8182.71|8184.69|8184.69|8182.71|8182.71|0
1654598480000|2022-06-07 10:41:20|8182.43|8182.43|8182.43|8182.43|8182.43|8182.43|8182.15|8182.15|0
1654598490000|2022-06-07 10:41:30|8182.71|8182.71|8182.71|8182.71|8182.71|8182.71|8182.71|8182.71|0
1654598500000|2022-06-07 10:41:40|8182.69|8182.69|8184.67|8184.67|8184.95|8184.95|8182.69|8182.69|0
1654598530000|2022-06-07 10:42:10|8185.8|8185.8|8185.8|8185.8|8185.8|8185.8|8185.8|8185.8|0
1654598540000|2022-06-07 10:42:20|8186.08|8186.08|8186.36|8186.36|8186.36|8186.36|8186.08|8186.08|0
1654598550000|2022-06-07 10:42:30|8186.65|8186.65|8186.65|8186.65|8186.65|8186.65|8186.65|8186.65|0
1654598570000|2022-06-07 10:42:50|8186.36|8186.36|8186.36|8186.36|8186.36|8186.36|8186.36|8186.36|0
1654598580000|2022-06-07 10:43:00|8185.8|8185.8|8183.22|8183.22|8185.8|8185.8|8183.22|8183.22|0
1654598590000|2022-06-07 10:43:10|8184.35|8184.35|8184.35|8184.35|8184.35|8184.35|8184.35|8184.35|0
1654598600000|2022-06-07 10:43:20|8184.92|8184.92|8184.86|8184.86|8184.92|8184.92|8184.86|8184.86|0
1654598620000|2022-06-07 10:43:40|8184.84|8184.84|8185.45|8185.45|8185.45|8185.45|8184.84|8184.84|0
1654598640000|2022-06-07 10:44:00|8187.71|8187.71|8187.69|8187.69|8187.71|8187.71|8187.69|8187.69|0
1654598650000|2022-06-07 10:44:10|8187.74|8187.74|8187.74|8187.74|8187.74|8187.74|8187.74|8187.74|0
1654598660000|2022-06-07 10:44:20|8188.03|8188.03|8188.03|8188.03|8188.03|8188.03|8188.03|8188.03|0
1654598680000|2022-06-07 10:44:40|8188.07|8188.07|8188.08|8188.08|8188.08|8188.08|8188.07|8188.07|0
1654598700000|2022-06-07 10:45:00|8188.1|8188.1|8188.1|8188.1|8188.1|8188.1|8188.1|8188.1|0
1654598710000|2022-06-07 10:45:10|8188.67|8188.67|8188.67|8188.67|8188.67|8188.67|8188.67|8188.67|0
1654598730000|2022-06-07 10:45:30|8188.63|8188.63|8188.63|8188.63|8188.63|8188.63|8188.63|8188.63|0
1654598740000|2022-06-07 10:45:40|8188.65|8188.65|8188.66|8188.66|8188.66|8188.66|8188.65|8188.65|0
1654598750000|2022-06-07 10:45:50|8188.67|8188.67|8188.66|8188.66|8188.67|8188.67|8188.66|8188.66|0
1654598780000|2022-06-07 10:46:20|8189.79|8189.79|8189.76|8189.76|8189.79|8189.79|8189.76|8189.76|0
1654598790000|2022-06-07 10:46:30|8189.8|8189.8|8189.8|8189.8|8189.8|8189.8|8189.8|8189.8|0
1654598800000|2022-06-07 10:46:40|8189.82|8189.82|8189.82|8189.82|8189.82|8189.82|8189.82|8189.82|0
1654598810000|2022-06-07 10:46:50|8190.1|8190.1|8190.1|8190.1|8190.1|8190.1|8190.1|8190.1|0
1654598820000|2022-06-07 10:47:00|8190.12|8190.12|8190.14|8190.14|8190.14|8190.14|8190.08|8190.08|0
1654598840000|2022-06-07 10:47:20|8189.58|8189.58|8189.58|8189.58|8189.58|8189.58|8189.58|8189.58|0
1654598850000|2022-06-07 10:47:30|8190.71|8190.71|8192.68|8192.68|8192.68|8192.68|8190.71|8190.71|0
1654598860000|2022-06-07 10:47:40|8192.97|8192.97|8191.23|8191.23|8192.97|8192.97|8191.23|8191.23|0
1654598870000|2022-06-07 10:47:50|8190.66|8190.66|8190.66|8190.66|8190.66|8190.66|8190.66|8190.66|0
1654598890000|2022-06-07 10:48:10|8191.23|8191.23|8191.23|8191.23|8191.23|8191.23|8191.23|8191.23|0
1654598900000|2022-06-07 10:48:20|8190.95|8190.95|8191.55|8191.55|8191.55|8191.55|8190.38|8190.38|0
1654598940000|2022-06-07 10:49:00|8191.58|8191.58|8192.14|8192.14|8192.43|8192.43|8191.58|8191.58|0
1654598960000|2022-06-07 10:49:20|8192.17|8192.17|8192.17|8192.17|8192.17|8192.17|8192.17|8192.17|0
1654598990000|2022-06-07 10:49:50|8191.6|8191.6|8191.6|8191.6|8191.6|8191.6|8191.6|8191.6|0
1654599000000|2022-06-07 10:50:00|8192.45|8192.45|8192.45|8192.45|8192.45|8192.45|8192.45|8192.45|0
1654599010000|2022-06-07 10:50:10|8192.17|8192.17|8190.76|8190.76|8192.17|8192.17|8190.76|8190.76|0
1654599020000|2022-06-07 10:50:20|8191.04|8191.04|8190.76|8190.76|8191.32|8191.32|8190.76|8190.76|0
1654599040000|2022-06-07 10:50:40|8190.47|8190.47|8191.03|8191.03|8191.6|8191.6|8190.47|8190.47|0
1654599060000|2022-06-07 10:51:00|8189.9|8189.9|8189.9|8189.9|8189.9|8189.9|8189.9|8189.9|0
1654599070000|2022-06-07 10:51:10|8188.78|8188.78|8185.95|8185.95|8188.78|8188.78|8185.95|8185.95|0
1654599080000|2022-06-07 10:51:20|8185.67|8185.67|8186.19|8186.19|8186.24|8186.24|8185.67|8185.67|0
1654599090000|2022-06-07 10:51:30|8186.48|8186.48|8186.48|8186.48|8186.48|8186.48|8186.48|8186.48|0
1654599100000|2022-06-07 10:51:40|8186.45|8186.45|8186.45|8186.45|8186.45|8186.45|8186.45|8186.45|0
1654599130000|2022-06-07 10:52:10|8187.58|8187.58|8187.58|8187.58|8187.58|8187.58|8187.58|8187.58|0
1654599140000|2022-06-07 10:52:20|8188.15|8188.15|8188.15|8188.15|8188.15|8188.15|8188.15|8188.15|0
1654599150000|2022-06-07 10:52:30|8189.28|8189.28|8189.56|8189.56|8189.56|8189.56|8188.43|8188.43|0
1654599160000|2022-06-07 10:52:40|8189.84|8189.84|8189.28|8189.28|8189.84|8189.84|8189.28|8189.28|0
1654599170000|2022-06-07 10:52:50|8188.15|8188.15|8186.74|8186.74|8188.15|8188.15|8186.74|8186.74|0
1654599180000|2022-06-07 10:53:00|8186.77|8186.77|8185.33|8185.33|8186.77|8186.77|8185.33|8185.33|0
1654599190000|2022-06-07 10:53:10|8185.9|8185.9|8185.9|8185.9|8185.9|8185.9|8185.9|8185.9|0
1654599200000|2022-06-07 10:53:20|8187.03|8187.03|8187.55|8187.55|8187.55|8187.55|8186.99|8186.99|0
1654599210000|2022-06-07 10:53:30|8188.68|8188.68|8188.68|8188.68|8188.68|8188.68|8188.68|8188.68|0
1654599220000|2022-06-07 10:53:40|8188.4|8188.4|8187.83|8187.83|8188.4|8188.4|8187.83|8187.83|0
1654599230000|2022-06-07 10:53:50|8187.27|8187.27|8187.27|8187.27|8187.27|8187.27|8187.27|8187.27|0
1654599240000|2022-06-07 10:54:00|8186.14|8186.14|8183.88|8183.88|8186.14|8186.14|8183.88|8183.88|0
1654599250000|2022-06-07 10:54:10|8184.16|8184.16|8184.16|8184.16|8184.16|8184.16|8184.16|8184.16|0
1654599270000|2022-06-07 10:54:30|8184.13|8184.13|8186.39|8186.39|8186.39|8186.39|8184.13|8184.13|0
1654599280000|2022-06-07 10:54:40|8187.52|8187.52|8187.58|8187.58|8187.58|8187.58|8187.52|8187.52|0
1654599330000|2022-06-07 10:55:30|8187.29|8187.29|8185.56|8185.56|8187.29|8187.29|8185.56|8185.56|0
1654599350000|2022-06-07 10:55:50|8185.4|8185.4|8185.4|8185.4|8185.4|8185.4|8185.4|8185.4|0
1654599360000|2022-06-07 10:56:00|8185.12|8185.12|8185.12|8185.12|8185.12|8185.12|8185.12|8185.12|0
1654599380000|2022-06-07 10:56:20|8185.04|8185.04|8184.94|8184.94|8185.04|8185.04|8184.94|8184.94|0
1654599400000|2022-06-07 10:56:40|8185|8185|8185|8185|8185|8185|8185|8185|0
1654599410000|2022-06-07 10:56:50|8186.13|8186.13|8187.01|8187.01|8187.02|8187.02|8186.13|8186.13|0
1654599420000|2022-06-07 10:57:00|8187.29|8187.29|8187.29|8187.29|8187.29|8187.29|8187.29|8187.29|0
1654599430000|2022-06-07 10:57:10|8187.86|8187.86|8187.86|8187.86|8187.86|8187.86|8187.86|8187.86|0
1654599440000|2022-06-07 10:57:20|8186.72|8186.72|8186.72|8186.72|8186.72|8186.72|8186.72|8186.72|0
1654599450000|2022-06-07 10:57:30|8186.75|8186.75|8186.75|8186.75|8186.75|8186.75|8186.75|8186.75|0
1654599460000|2022-06-07 10:57:40|8186.74|8186.74|8187.3|8187.3|8187.3|8187.3|8186.74|8186.74|0
1654599470000|2022-06-07 10:57:50|8187.02|8187.02|8187.02|8187.02|8187.02|8187.02|8187.02|8187.02|0
1654599480000|2022-06-07 10:58:00|8185.89|8185.89|8186.21|8186.21|8186.21|8186.21|8185.89|8185.89|0
1654599490000|2022-06-07 10:58:10|8185.64|8185.64|8186.77|8186.77|8186.77|8186.77|8185.64|8185.64|0
1654599510000|2022-06-07 10:58:30|8187.06|8187.06|8187.34|8187.34|8187.34|8187.34|8187.06|8187.06|0
1654599530000|2022-06-07 10:58:50|8187.62|8187.62|8187.62|8187.62|8187.62|8187.62|8187.34|8187.34|0
1654599540000|2022-06-07 10:59:00|8187.55|8187.55|8184.71|8184.71|8187.55|8187.55|8184.71|8184.71|0
1654599550000|2022-06-07 10:59:10|8184.43|8184.43|8179.7|8179.7|8184.45|8184.45|8179.7|8179.7|0
1654599560000|2022-06-07 10:59:20|8178.57|8178.57|8177.53|8177.53|8179.42|8179.42|8172.8|8172.8|0
1654599570000|2022-06-07 10:59:30|8177.5|8177.5|8177.13|8177.13|8178.26|8178.26|8176.37|8176.37|0
1654599580000|2022-06-07 10:59:40|8176|8176|8175.67|8175.67|8176.28|8176.28|8172.85|8172.85|0
1654599590000|2022-06-07 10:59:50|8175.6|8175.6|8176.36|8176.36|8176.64|8176.64|8175.48|8175.48|0
1654599600000|2022-06-07 11:00:00|8178.4|8178.4|8176.42|8176.42|8180.1|8180.1|8176.42|8176.42|0
1654599610000|2022-06-07 11:00:10|8176.44|8176.44|8176.73|8176.73|8177.29|8177.29|8176.44|8176.44|0
1654599620000|2022-06-07 11:00:20|8177.86|8177.86|8177.88|8177.88|8179.01|8179.01|8176.76|8176.76|0
1654599630000|2022-06-07 11:00:30|8177.32|8177.32|8178.17|8178.17|8179.3|8179.3|8177.32|8177.32|0
1654599640000|2022-06-07 11:00:40|8178.19|8178.19|8180.96|8180.96|8181.02|8181.02|8178.19|8178.19|0
1654599650000|2022-06-07 11:00:50|8182.09|8182.09|8183.33|8183.33|8187.28|8187.28|8182.09|8182.09|0
1654599660000|2022-06-07 11:01:00|8182.76|8182.76|8182.76|8182.76|8182.76|8182.76|8182.76|8182.76|0
1654599670000|2022-06-07 11:01:10|8181.63|8181.63|8181.63|8181.63|8181.63|8181.63|8181.63|8181.63|0
1654599680000|2022-06-07 11:01:20|8180.5|8180.5|8179.37|8179.37|8180.5|8180.5|8179.09|8179.09|0
1654599710000|2022-06-07 11:01:50|8179.09|8179.09|8177.96|8177.96|8179.09|8179.09|8177.96|8177.96|0
1654599720000|2022-06-07 11:02:00|8177.94|8177.94|8177.4|8177.4|8177.94|8177.94|8177.4|8177.4|0
1654599730000|2022-06-07 11:02:10|8176.27|8176.27|8179.09|8179.09|8179.09|8179.09|8176.27|8176.27|0
1654599740000|2022-06-07 11:02:20|8178.81|8178.81|8177.4|8177.4|8178.81|8178.81|8177.4|8177.4|0
1654599750000|2022-06-07 11:02:30|8177.11|8177.11|8177.11|8177.11|8177.11|8177.11|8177.11|8177.11|0
1654599760000|2022-06-07 11:02:40|8177.68|8177.68|8178.24|8178.24|8178.81|8178.81|8177.68|8177.68|0
1654599770000|2022-06-07 11:02:50|8178.81|8178.81|8178.81|8178.81|8178.81|8178.81|8178.81|8178.81|0
1654599780000|2022-06-07 11:03:00|8179.38|8179.38|8176.83|8176.83|8180.5|8180.5|8176.83|8176.83|0
1654599790000|2022-06-07 11:03:10|8176.55|8176.55|8176.55|8176.55|8176.55|8176.55|8176.55|8176.55|0
1654599800000|2022-06-07 11:03:20|8178.81|8178.81|8177.68|8177.68|8178.81|8178.81|8177.68|8177.68|0
1654599810000|2022-06-07 11:03:30|8178.25|8178.25|8179.38|8179.38|8179.94|8179.94|8178.25|8178.25|0
1654599820000|2022-06-07 11:03:40|8178.25|8178.25|8178.25|8178.25|8178.25|8178.25|8178.25|8178.25|0
1654599830000|2022-06-07 11:03:50|8179.38|8179.38|8179.94|8179.94|8179.94|8179.94|8178.81|8178.81|0
1654599840000|2022-06-07 11:04:00|8180.22|8180.22|8178.81|8178.81|8180.22|8180.22|8178.81|8178.81|0
1654599850000|2022-06-07 11:04:10|8179.94|8179.94|8179.94|8179.94|8179.94|8179.94|8179.94|8179.94|0
1654599920000|2022-06-07 11:05:20|8179.9|8179.9|8175.24|8175.24|8179.9|8179.9|8175.24|8175.24|0
1654599930000|2022-06-07 11:05:30|8175.52|8175.52|8175.8|8175.8|8175.8|8175.8|8175.52|8175.52|0
1654599940000|2022-06-07 11:05:40|8175.24|8175.24|8174.91|8174.91|8175.52|8175.52|8174.91|8174.91|0
1654599950000|2022-06-07 11:05:50|8173.78|8173.78|8173.22|8173.22|8173.78|8173.78|8173.22|8173.22|0
1654599960000|2022-06-07 11:06:00|8172.93|8172.93|8172.93|8172.93|8172.93|8172.93|8172.93|8172.93|0
1654599970000|2022-06-07 11:06:10|8171.8|8171.8|8169.49|8169.49|8171.8|8171.8|8169.49|8169.49|0
1654599990000|2022-06-07 11:06:30|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|8170.62|0
1654600000000|2022-06-07 11:06:40|8171.75|8171.75|8171.18|8171.18|8171.75|8171.75|8171.18|8171.18|0
1654600040000|2022-06-07 11:07:20|8172.31|8172.31|8173.96|8173.96|8173.96|8173.96|8172.27|8172.27|0
1654600050000|2022-06-07 11:07:30|8173.68|8173.68|8173.68|8173.68|8173.68|8173.68|8173.68|8173.68|0
1654600060000|2022-06-07 11:07:40|8173.88|8173.88|8171.44|8171.44|8173.88|8173.88|8171.34|8171.34|0
1654600080000|2022-06-07 11:08:00|8170.31|8170.31|8170.02|8170.02|8170.31|8170.31|8169.74|8169.74|0
1654600090000|2022-06-07 11:08:10|8169.74|8169.74|8170.87|8170.87|8170.87|8170.87|8169.74|8169.74|0
1654600100000|2022-06-07 11:08:20|8170.89|8170.89|8170.89|8170.89|8170.89|8170.89|8170.89|8170.89|0
1654600110000|2022-06-07 11:08:30|8170.88|8170.88|8170.86|8170.86|8170.88|8170.88|8170.86|8170.86|0
1654600120000|2022-06-07 11:08:40|8170.58|8170.58|8172.56|8172.56|8172.56|8172.56|8170.58|8170.58|0
1654600130000|2022-06-07 11:08:50|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|8172.27|0
1654600160000|2022-06-07 11:09:20|8170.58|8170.58|8170.62|8170.62|8170.62|8170.62|8170.58|8170.58|0
1654600170000|2022-06-07 11:09:30|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|8170.58|0
1654600180000|2022-06-07 11:09:40|8171.71|8171.71|8172.7|8172.7|8172.7|8172.7|8171.57|8171.57|0
1654600190000|2022-06-07 11:09:50|8171.57|8171.57|8171.57|8171.57|8171.57|8171.57|8171.57|8171.57|0
1654600200000|2022-06-07 11:10:00|8172.7|8172.7|8171.22|8171.22|8172.7|8172.7|8171.22|8171.22|0
1654600210000|2022-06-07 11:10:10|8169.52|8169.52|8167.25|8167.25|8169.54|8169.54|8167.25|8167.25|0
1654600220000|2022-06-07 11:10:20|8165.83|8165.83|8165.85|8165.85|8165.85|8165.85|8165.83|8165.83|0
1654600230000|2022-06-07 11:10:30|8166.98|8166.98|8164.73|8164.73|8166.98|8166.98|8164.73|8164.73|0
1654600240000|2022-06-07 11:10:40|8163.59|8163.59|8163.59|8163.59|8163.59|8163.59|8163.59|8163.59|0
1654600250000|2022-06-07 11:10:50|8163.31|8163.31|8160.93|8160.93|8163.31|8163.31|8160.93|8160.93|0
1654600260000|2022-06-07 11:11:00|8162.06|8162.06|8162.06|8162.06|8162.06|8162.06|8162.06|8162.06|0
1654600290000|2022-06-07 11:11:30|8162.91|8162.91|8162.34|8162.34|8162.91|8162.91|8162.34|8162.34|0
1654600310000|2022-06-07 11:11:50|8162.91|8162.91|8162.84|8162.84|8162.91|8162.91|8162.84|8162.84|0
1654600320000|2022-06-07 11:12:00|8163.97|8163.97|8163.97|8163.97|8163.97|8163.97|8163.97|8163.97|0
1654600360000|2022-06-07 11:12:40|8163.69|8163.69|8161.99|8161.99|8163.69|8163.69|8161.99|8161.99|0
1654600370000|2022-06-07 11:12:50|8163.12|8163.12|8163.69|8163.69|8163.69|8163.69|8163.12|8163.12|0
1654600390000|2022-06-07 11:13:10|8163.75|8163.75|8163.75|8163.75|8163.75|8163.75|8163.75|8163.75|0
1654600430000|2022-06-07 11:13:50|8163.81|8163.81|8163.81|8163.81|8163.81|8163.81|8163.81|8163.81|0
1654600440000|2022-06-07 11:14:00|8163.53|8163.53|8163.55|8163.55|8163.57|8163.57|8163.53|8163.53|0
1654600450000|2022-06-07 11:14:10|8163.5|8163.5|8163.55|8163.55|8163.55|8163.55|8163.5|8163.5|0
1654600460000|2022-06-07 11:14:20|8163.26|8163.26|8162.98|8162.98|8163.26|8163.26|8162.98|8162.98|0
1654600470000|2022-06-07 11:14:30|8163.55|8163.55|8163.2|8163.2|8163.55|8163.55|8163.2|8163.2|0
1654600480000|2022-06-07 11:14:40|8163.77|8163.77|8164.9|8164.9|8164.9|8164.9|8163.77|8163.77|0
1654600490000|2022-06-07 11:14:50|8165.46|8165.46|8166.52|8166.52|8166.59|8166.59|8165.46|8165.46|0
1654600500000|2022-06-07 11:15:00|8167.65|8167.65|8167.97|8167.97|8168.22|8168.22|8167.65|8167.65|0
1654600510000|2022-06-07 11:15:10|8167.99|8167.99|8171.73|8171.73|8171.73|8171.73|8167.99|8167.99|0
1654600520000|2022-06-07 11:15:20|8172.02|8172.02|8174.61|8174.61|8174.61|8174.61|8171.99|8171.99|0
1654600550000|2022-06-07 11:15:50|8175.46|8175.46|8175.46|8175.46|8175.46|8175.46|8175.46|8175.46|0
1654600560000|2022-06-07 11:16:00|8175.74|8175.74|8175.74|8175.74|8175.74|8175.74|8175.74|8175.74|0
1654600570000|2022-06-07 11:16:10|8176.31|8176.31|8174.07|8174.07|8176.31|8176.31|8174.05|8174.05|0
1654600580000|2022-06-07 11:16:20|8175.48|8175.48|8175.48|8175.48|8175.48|8175.48|8175.48|8175.48|0
1654600590000|2022-06-07 11:16:30|8174.07|8174.07|8174.36|8174.36|8174.36|8174.36|8174.07|8174.07|0
1654600600000|2022-06-07 11:16:40|8174.64|8174.64|8174.07|8174.07|8174.64|8174.64|8174.07|8174.07|0
1654600610000|2022-06-07 11:16:50|8173.79|8173.79|8173.79|8173.79|8173.79|8173.79|8173.79|8173.79|0
1654600630000|2022-06-07 11:17:10|8173.81|8173.81|8174.1|8174.1|8174.1|8174.1|8173.81|8173.81|0
1654600640000|2022-06-07 11:17:20|8172.97|8172.97|8174.1|8174.1|8174.1|8174.1|8172.97|8172.97|0
1654600650000|2022-06-07 11:17:30|8172.97|8172.97|8172.6|8172.6|8172.97|8172.97|8172.6|8172.6|0
1654600660000|2022-06-07 11:17:40|8172.32|8172.32|8172.32|8172.32|8172.32|8172.32|8172.32|8172.32|0
1654600670000|2022-06-07 11:17:50|8171.47|8171.47|8170.94|8170.94|8171.47|8171.47|8170.9|8170.9|0
1654600680000|2022-06-07 11:18:00|8170.38|8170.38|8170.38|8170.38|8170.38|8170.38|8170.38|8170.38|0
1654600690000|2022-06-07 11:18:10|8170.42|8170.42|8170.42|8170.42|8170.42|8170.42|8170.42|8170.42|0
1654600720000|2022-06-07 11:18:40|8171.55|8171.55|8170.98|8170.98|8171.83|8171.83|8170.98|8170.98|0
1654600730000|2022-06-07 11:18:50|8169.86|8169.86|8167.6|8167.6|8169.86|8169.86|8167.6|8167.6|0
1654600740000|2022-06-07 11:19:00|8165.33|8165.33|8166.74|8166.74|8167.31|8167.31|8165.33|8165.33|0
1654600750000|2022-06-07 11:19:10|8167.31|8167.31|8167.23|8167.23|8167.31|8167.31|8167.23|8167.23|0
1654600760000|2022-06-07 11:19:20|8167.51|8167.51|8169.49|8169.49|8169.49|8169.49|8167.51|8167.51|0
1654600770000|2022-06-07 11:19:30|8169.21|8169.21|8169.81|8169.81|8169.81|8169.81|8169.21|8169.21|0
1654600780000|2022-06-07 11:19:40|8169.8|8169.8|8169.23|8169.23|8169.8|8169.8|8169.23|8169.23|0
1654600790000|2022-06-07 11:19:50|8169.52|8169.52|8170.08|8170.08|8170.08|8170.08|8169.23|8169.23|0
1654600800000|2022-06-07 11:20:00|8170.37|8170.37|8173.15|8173.15|8173.15|8173.15|8170.37|8170.37|0
1654600810000|2022-06-07 11:20:10|8172.86|8172.86|8172.86|8172.86|8172.86|8172.86|8172.86|8172.86|0
1654600820000|2022-06-07 11:20:20|8173.99|8173.99|8175.41|8175.41|8175.41|8175.41|8173.99|8173.99|0
1654600850000|2022-06-07 11:20:50|8175.45|8175.45|8177.43|8177.43|8177.43|8177.43|8175.45|8175.45|0
1654600860000|2022-06-07 11:21:00|8177.14|8177.14|8176.01|8176.01|8177.14|8177.14|8176.01|8176.01|0
1654600880000|2022-06-07 11:21:20|8176|8176|8176.85|8176.85|8176.85|8176.85|8176|8176|0
1654600910000|2022-06-07 11:21:50|8177.97|8177.97|8177.53|8177.53|8178.09|8178.09|8177.53|8177.53|0
1654600920000|2022-06-07 11:22:00|8176.4|8176.4|8178.94|8178.94|8178.94|8178.94|8176.4|8176.4|0
1654600930000|2022-06-07 11:22:10|8179.79|8179.79|8179.79|8179.79|8179.79|8179.79|8179.79|8179.79|0
1654600940000|2022-06-07 11:22:20|8180.36|8180.36|8182.99|8182.99|8182.99|8182.99|8180.36|8180.36|0
1654600950000|2022-06-07 11:22:30|8184.12|8184.12|8184.13|8184.13|8184.13|8184.13|8184.11|8184.11|0
1654600960000|2022-06-07 11:22:40|8185.26|8185.26|8186.4|8186.4|8186.4|8186.4|8185.26|8185.26|0
1654600970000|2022-06-07 11:22:50|8186.49|8186.49|8186.47|8186.47|8186.49|8186.49|8186.47|8186.47|0
1654600990000|2022-06-07 11:23:10|8187.6|8187.6|8185.89|8185.89|8187.6|8187.6|8185.89|8185.89|0
1654601000000|2022-06-07 11:23:20|8186.46|8186.46|8186.46|8186.46|8186.46|8186.46|8186.46|8186.46|0
1654601020000|2022-06-07 11:23:40|8186.74|8186.74|8186.74|8186.74|8186.74|8186.74|8186.74|8186.74|0
1654601030000|2022-06-07 11:23:50|8189.56|8189.56|8189|8189|8189.56|8189.56|8189|8189|0
1654601040000|2022-06-07 11:24:00|8189.01|8189.01|8187.6|8187.6|8189.01|8189.01|8187.6|8187.6|0
1654601050000|2022-06-07 11:24:10|8187.32|8187.32|8187.32|8187.32|8187.32|8187.32|8187.32|8187.32|0
1654601070000|2022-06-07 11:24:30|8187.36|8187.36|8187.97|8187.97|8189.66|8189.66|8187.36|8187.36|0
1654601090000|2022-06-07 11:24:50|8189.09|8189.09|8188.81|8188.81|8189.09|8189.09|8188.81|8188.81|0
1654601120000|2022-06-07 11:25:20|8187.68|8187.68|8187.68|8187.68|8187.68|8187.68|8187.68|8187.68|0
1654601140000|2022-06-07 11:25:40|8187.12|8187.12|8187.12|8187.12|8187.12|8187.12|8187.12|8187.12|0
1654601150000|2022-06-07 11:25:50|8188.81|8188.81|8189.09|8189.09|8189.09|8189.09|8188.81|8188.81|0
1654601160000|2022-06-07 11:26:00|8188.81|8188.81|8188.81|8188.81|8188.81|8188.81|8188.81|8188.81|0
1654601170000|2022-06-07 11:26:10|8188.82|8188.82|8188.82|8188.82|8188.82|8188.82|8188.82|8188.82|0
1654601180000|2022-06-07 11:26:20|8189.39|8189.39|8189.39|8189.39|8189.39|8189.39|8189.39|8189.39|0
1654601190000|2022-06-07 11:26:30|8189.96|8189.96|8189.67|8189.67|8189.96|8189.96|8189.67|8189.67|0
1654601200000|2022-06-07 11:26:40|8189.66|8189.66|8189.97|8189.97|8189.97|8189.97|8189.66|8189.66|0
1654601210000|2022-06-07 11:26:50|8190.03|8190.03|8190.13|8190.13|8190.13|8190.13|8190.03|8190.03|0
1654601220000|2022-06-07 11:27:00|8189.85|8189.85|8189.87|8189.87|8189.87|8189.87|8189.85|8189.85|0
1654601230000|2022-06-07 11:27:10|8190.16|8190.16|8189.87|8189.87|8190.16|8190.16|8189.87|8189.87|0
1654601240000|2022-06-07 11:27:20|8189.91|8189.91|8189.91|8189.91|8189.91|8189.91|8189.91|8189.91|0
1654601260000|2022-06-07 11:27:40|8189.9|8189.9|8189.87|8189.87|8189.91|8189.91|8189.87|8189.87|0
1654601270000|2022-06-07 11:27:50|8189.89|8189.89|8189.89|8189.89|8189.89|8189.89|8189.89|8189.89|0
1654601300000|2022-06-07 11:28:20|8189.92|8189.92|8189.92|8189.92|8189.92|8189.92|8189.92|8189.92|0
1654601310000|2022-06-07 11:28:30|8189.95|8189.95|8190.31|8190.31|8190.59|8190.59|8189.95|8189.95|0
1654601320000|2022-06-07 11:28:40|8191.44|8191.44|8191.44|8191.44|8191.44|8191.44|8191.44|8191.44|0
1654601340000|2022-06-07 11:29:00|8191.46|8191.46|8194.86|8194.86|8194.86|8194.86|8191.46|8191.46|0
1654601350000|2022-06-07 11:29:10|8194.9|8194.9|8194.9|8194.9|8194.9|8194.9|8194.9|8194.9|0
1654601360000|2022-06-07 11:29:20|8196.03|8196.03|8195.46|8195.46|8196.59|8196.59|8195.18|8195.18|0
1654601370000|2022-06-07 11:29:30|8195.75|8195.75|8196.33|8196.33|8196.33|8196.33|8195.75|8195.75|0
1654601380000|2022-06-07 11:29:40|8196.3|8196.3|8196.3|8196.3|8196.3|8196.3|8196.3|8196.3|0
1654601390000|2022-06-07 11:29:50|8195.17|8195.17|8193.49|8193.49|8195.17|8195.17|8193.47|8193.47|0
1654601400000|2022-06-07 11:30:00|8194.62|8194.62|8193.83|8193.83|8194.76|8194.76|8193.83|8193.83|0
1654601410000|2022-06-07 11:30:10|8193.55|8193.55|8193.56|8193.56|8193.56|8193.56|8193.55|8193.55|0
1654601420000|2022-06-07 11:30:20|8193.55|8193.55|8193.55|8193.55|8193.55|8193.55|8193.55|8193.55|0
1654601430000|2022-06-07 11:30:30|8193.57|8193.57|8193.59|8193.59|8193.59|8193.59|8193.57|8193.57|0
1654601440000|2022-06-07 11:30:40|8194.16|8194.16|8194.16|8194.16|8194.16|8194.16|8194.16|8194.16|0
1654601460000|2022-06-07 11:31:00|8194.14|8194.14|8194.98|8194.98|8194.98|8194.98|8194.14|8194.14|0
1654601470000|2022-06-07 11:31:10|8194.97|8194.97|8194.96|8194.96|8194.97|8194.97|8194.96|8194.96|0
1654601480000|2022-06-07 11:31:20|8194.97|8194.97|8194.95|8194.95|8194.97|8194.97|8194.95|8194.95|0
1654601540000|2022-06-07 11:32:20|8196.36|8196.36|8196.34|8196.34|8196.36|8196.36|8196.32|8196.32|0
1654601550000|2022-06-07 11:32:30|8197.47|8197.47|8197.47|8197.47|8197.47|8197.47|8197.47|8197.47|0
1654601560000|2022-06-07 11:32:40|8198.6|8198.6|8198.59|8198.59|8198.6|8198.6|8198.59|8198.59|0
1654601620000|2022-06-07 11:33:40|8199.15|8199.15|8199.15|8199.15|8199.15|8199.15|8199.15|8199.15|0
1654601640000|2022-06-07 11:34:00|8199.11|8199.11|8199.11|8199.11|8199.11|8199.11|8199.11|8199.11|0
1654601650000|2022-06-07 11:34:10|8199.08|8199.08|8199.08|8199.08|8199.08|8199.08|8199.08|8199.08|0
1654601660000|2022-06-07 11:34:20|8199.06|8199.06|8199|8199|8199.06|8199.06|8199|8199|0
1654601670000|2022-06-07 11:34:30|8198.71|8198.71|8199|8199|8199|8199|8198.71|8198.71|0
1654601680000|2022-06-07 11:34:40|8198.9|8198.9|8198.6|8198.6|8198.9|8198.9|8198.6|8198.6|0
1654601690000|2022-06-07 11:34:50|8197.48|8197.48|8196.06|8196.06|8197.48|8197.48|8196.06|8196.06|0
1654601700000|2022-06-07 11:35:00|8194.93|8194.93|8194.37|8194.37|8194.93|8194.93|8194.37|8194.37|0
1654601710000|2022-06-07 11:35:10|8194.08|8194.08|8193.8|8193.8|8194.08|8194.08|8193.8|8193.8|0
1654601720000|2022-06-07 11:35:20|8194.93|8194.93|8194.63|8194.63|8194.93|8194.93|8194.63|8194.63|0
1654601730000|2022-06-07 11:35:30|8195.76|8195.76|8196.02|8196.02|8196.04|8196.04|8195.76|8195.76|0
1654601740000|2022-06-07 11:35:40|8196.3|8196.3|8196.57|8196.57|8196.59|8196.59|8196.3|8196.3|0
1654601750000|2022-06-07 11:35:50|8197.13|8197.13|8196.85|8196.85|8197.13|8197.13|8196.85|8196.85|0
1654601760000|2022-06-07 11:36:00|8197.98|8197.98|8197.98|8197.98|8197.98|8197.98|8197.98|8197.98|0
1654601790000|2022-06-07 11:36:30|8198.26|8198.26|8198.26|8198.26|8198.26|8198.26|8198.26|8198.26|0
1654601810000|2022-06-07 11:36:50|8199.39|8199.39|8199.39|8199.39|8199.39|8199.39|8199.39|8199.39|0
1654601820000|2022-06-07 11:37:00|8198.26|8198.26|8198.26|8198.26|8198.26|8198.26|8198.26|8198.26|0
1654601830000|2022-06-07 11:37:10|8199.39|8199.39|8199.39|8199.39|8199.39|8199.39|8199.39|8199.39|0
1654601860000|2022-06-07 11:37:40|8199.31|8199.31|8199.29|8199.29|8199.31|8199.31|8199.29|8199.29|0
1654601880000|2022-06-07 11:38:00|8200.42|8200.42|8200.4|8200.4|8200.42|8200.42|8200.4|8200.4|0
1654601890000|2022-06-07 11:38:10|8200.42|8200.42|8200.72|8200.72|8201.57|8201.57|8200.42|8200.42|0
1654601900000|2022-06-07 11:38:20|8200.16|8200.16|8201.85|8201.85|8201.85|8201.85|8200.16|8200.16|0
1654601920000|2022-06-07 11:38:40|8202.98|8202.98|8203.01|8203.01|8203.01|8203.01|8202.98|8202.98|0
1654601950000|2022-06-07 11:39:10|8204.14|8204.14|8204.14|8204.14|8204.14|8204.14|8204.14|8204.14|0
1654601970000|2022-06-07 11:39:30|8204.18|8204.18|8203.94|8203.94|8204.18|8204.18|8203.9|8203.9|0
1654602000000|2022-06-07 11:40:00|8203.88|8203.88|8203.92|8203.92|8203.92|8203.92|8203.86|8203.86|0
1654602010000|2022-06-07 11:40:10|8203.86|8203.86|8201.6|8201.6|8203.86|8203.86|8201.6|8201.6|0
1654602030000|2022-06-07 11:40:30|8202.73|8202.73|8202.73|8202.73|8202.73|8202.73|8202.73|8202.73|0
1654602070000|2022-06-07 11:41:10|8202.76|8202.76|8203.04|8203.04|8203.04|8203.04|8202.76|8202.76|0
1654602080000|2022-06-07 11:41:20|8203.32|8203.32|8204.44|8204.44|8204.44|8204.44|8203.31|8203.31|0
1654602090000|2022-06-07 11:41:30|8204.34|8204.34|8204.28|8204.28|8204.34|8204.34|8204.28|8204.28|0
1654602100000|2022-06-07 11:41:40|8204|8204|8203.71|8203.71|8204|8204|8203.71|8203.71|0
1654602120000|2022-06-07 11:42:00|8202.58|8202.58|8201.43|8201.43|8202.58|8202.58|8201.43|8201.43|0
1654602130000|2022-06-07 11:42:10|8201.4|8201.4|8202.94|8202.94|8202.97|8202.97|8201.28|8201.28|0
1654602140000|2022-06-07 11:42:20|8202.66|8202.66|8203.19|8203.19|8203.19|8203.19|8202.62|8202.62|0
1654602150000|2022-06-07 11:42:30|8202.9|8202.9|8204.07|8204.07|8204.07|8204.07|8202.62|8202.62|0
1654602160000|2022-06-07 11:42:40|8205.2|8205.2|8205.2|8205.2|8205.2|8205.2|8205.2|8205.2|0
1654602170000|2022-06-07 11:42:50|8203.79|8203.79|8204.07|8204.07|8204.07|8204.07|8203.79|8203.79|0
1654602180000|2022-06-07 11:43:00|8204.05|8204.05|8202.92|8202.92|8204.05|8204.05|8202.92|8202.92|0
1654602190000|2022-06-07 11:43:10|8204.05|8204.05|8204.05|8204.05|8204.05|8204.05|8204.05|8204.05|0
1654602200000|2022-06-07 11:43:20|8202.92|8202.92|8202.92|8202.92|8202.92|8202.92|8202.92|8202.92|0
1654602210000|2022-06-07 11:43:30|8202.64|8202.64|8202.64|8202.64|8202.64|8202.64|8202.64|8202.64|0
1654602220000|2022-06-07 11:43:40|8202.66|8202.66|8201.53|8201.53|8202.66|8202.66|8201.53|8201.53|0
1654602230000|2022-06-07 11:43:50|8200.97|8200.97|8200.94|8200.94|8200.97|8200.97|8200.94|8200.94|0
1654602240000|2022-06-07 11:44:00|8201.22|8201.22|8201.22|8201.22|8201.22|8201.22|8201.22|8201.22|0
1654602260000|2022-06-07 11:44:20|8201.79|8201.79|8201.51|8201.51|8201.79|8201.79|8201.51|8201.51|0
1654602290000|2022-06-07 11:44:50|8201.79|8201.79|8201.79|8201.79|8201.79|8201.79|8201.79|8201.79|0
1654602300000|2022-06-07 11:45:00|8202.92|8202.92|8202.64|8202.64|8202.92|8202.92|8202.64|8202.64|0
1654602310000|2022-06-07 11:45:10|8202.59|8202.59|8202.88|8202.88|8203.16|8203.16|8202.59|8202.59|0
1654602320000|2022-06-07 11:45:20|8202.59|8202.59|8202.59|8202.59|8202.59|8202.59|8202.59|8202.59|0
1654602340000|2022-06-07 11:45:40|8202.88|8202.88|8204.86|8204.86|8204.86|8204.86|8202.88|8202.88|0
1654602350000|2022-06-07 11:45:50|8203.72|8203.72|8202.59|8202.59|8203.72|8203.72|8202.31|8202.31|0
1654602360000|2022-06-07 11:46:00|8203.16|8203.16|8202.59|8202.59|8203.16|8203.16|8202.59|8202.59|0
1654602370000|2022-06-07 11:46:10|8202.88|8202.88|8203.72|8203.72|8203.72|8203.72|8202.59|8202.59|0
1654602380000|2022-06-07 11:46:20|8204.01|8204.01|8202.59|8202.59|8204.01|8204.01|8202.59|8202.59|0
1654602400000|2022-06-07 11:46:40|8203.72|8203.72|8203.72|8203.72|8203.72|8203.72|8203.72|8203.72|0
1654602410000|2022-06-07 11:46:50|8202.59|8202.59|8202.59|8202.59|8202.59|8202.59|8202.59|8202.59|0
1654602420000|2022-06-07 11:47:00|8202.31|8202.31|8202.31|8202.31|8202.31|8202.31|8202.31|8202.31|0
1654602430000|2022-06-07 11:47:10|8202.03|8202.03|8202.03|8202.03|8202.03|8202.03|8202.03|8202.03|0
1654602450000|2022-06-07 11:47:30|8201.74|8201.74|8201.74|8201.74|8201.74|8201.74|8201.74|8201.74|0
1654602460000|2022-06-07 11:47:40|8201.79|8201.79|8201.8|8201.8|8201.8|8201.8|8201.79|8201.79|0
1654602500000|2022-06-07 11:48:20|8202.08|8202.08|8202.08|8202.08|8202.08|8202.08|8202.08|8202.08|0
1654602510000|2022-06-07 11:48:30|8200.95|8200.95|8199.83|8199.83|8200.95|8200.95|8199.83|8199.83|0
1654602520000|2022-06-07 11:48:40|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|8199.54|0
1654602550000|2022-06-07 11:49:10|8198.41|8198.41|8198.31|8198.31|8198.41|8198.41|8198.31|8198.31|0
1654602560000|2022-06-07 11:49:20|8198.29|8198.29|8197.72|8197.72|8198.29|8198.29|8197.72|8197.72|0
1654602580000|2022-06-07 11:49:40|8196.31|8196.31|8196.52|8196.52|8196.52|8196.52|8196.23|8196.23|0
1654602610000|2022-06-07 11:50:10|8197.64|8197.64|8197.64|8197.64|8197.64|8197.64|8197.64|8197.64|0
1654602620000|2022-06-07 11:50:20|8197.66|8197.66|8197.66|8197.66|8197.66|8197.66|8197.66|8197.66|0
1654602630000|2022-06-07 11:50:30|8197.38|8197.38|8195.96|8195.96|8197.38|8197.38|8195.96|8195.96|0
1654602640000|2022-06-07 11:50:40|8196.24|8196.24|8194.87|8194.87|8196.24|8196.24|8194.83|8194.83|0
1654602650000|2022-06-07 11:50:50|8194.59|8194.59|8193.74|8193.74|8194.59|8194.59|8193.46|8193.46|0
1654602660000|2022-06-07 11:51:00|8193.46|8193.46|8193.46|8193.46|8193.74|8193.74|8193.46|8193.46|0
1654602670000|2022-06-07 11:51:10|8193.74|8193.74|8193.74|8193.74|8193.74|8193.74|8193.46|8193.46|0
1654602680000|2022-06-07 11:51:20|8195.15|8195.15|8194.87|8194.87|8195.15|8195.15|8194.87|8194.87|0
1654602690000|2022-06-07 11:51:30|8195.15|8195.15|8195.15|8195.15|8195.44|8195.44|8195.15|8195.15|0
1654602710000|2022-06-07 11:51:50|8195.17|8195.17|8195.14|8195.14|8195.17|8195.17|8195.14|8195.14|0
1654602720000|2022-06-07 11:52:00|8194.86|8194.86|8194.86|8194.86|8194.86|8194.86|8194.58|8194.58|0
1654602730000|2022-06-07 11:52:10|8193.73|8193.73|8193.73|8193.73|8193.73|8193.73|8193.73|8193.73|0
1654602740000|2022-06-07 11:52:20|8194.02|8194.02|8194.02|8194.02|8194.02|8194.02|8194.02|8194.02|0
1654602770000|2022-06-07 11:52:50|8194.3|8194.3|8194.3|8194.3|8194.3|8194.3|8194.3|8194.3|0
1654602790000|2022-06-07 11:53:10|8195.43|8195.43|8197.46|8197.46|8197.46|8197.46|8195.43|8195.43|0
1654602820000|2022-06-07 11:53:40|8196.33|8196.33|8196.33|8196.33|8196.33|8196.33|8196.33|8196.33|0
1654602840000|2022-06-07 11:54:00|8197.46|8197.46|8197.46|8197.46|8197.46|8197.46|8197.46|8197.46|0
1654602870000|2022-06-07 11:54:30|8197.18|8197.18|8196.9|8196.9|8197.18|8197.18|8196.9|8196.9|0
1654602880000|2022-06-07 11:54:40|8197.18|8197.18|8197.18|8197.18|8197.18|8197.18|8197.18|8197.18|0
1654602890000|2022-06-07 11:54:50|8196.9|8196.9|8196.9|8196.9|8196.9|8196.9|8196.9|8196.9|0
1654602910000|2022-06-07 11:55:10|8196.61|8196.61|8195.76|8195.76|8196.61|8196.61|8195.76|8195.76|0
1654602920000|2022-06-07 11:55:20|8196.89|8196.89|8195.76|8195.76|8197.17|8197.17|8195.76|8195.76|0
1654602930000|2022-06-07 11:55:30|8195.73|8195.73|8195.73|8195.73|8195.73|8195.73|8195.73|8195.73|0
1654602950000|2022-06-07 11:55:50|8195.72|8195.72|8195.41|8195.41|8195.72|8195.72|8195.41|8195.41|0
1654602960000|2022-06-07 11:56:00|8195.39|8195.39|8195.15|8195.15|8196.28|8196.28|8195.15|8195.15|0
1654602970000|2022-06-07 11:56:10|8194.02|8194.02|8194.01|8194.01|8194.02|8194.02|8194.01|8194.01|0
1654603000000|2022-06-07 11:56:40|8196.27|8196.27|8196.83|8196.83|8197.12|8197.12|8196.27|8196.27|0
1654603030000|2022-06-07 11:57:10|8197.68|8197.68|8197.4|8197.4|8197.68|8197.68|8197.4|8197.4|0
1654603040000|2022-06-07 11:57:20|8197.37|8197.37|8197.36|8197.36|8197.37|8197.37|8197.36|8197.36|0
1654603060000|2022-06-07 11:57:40|8197.39|8197.39|8197.39|8197.39|8197.39|8197.39|8197.39|8197.39|0
1654603070000|2022-06-07 11:57:50|8197.37|8197.37|8197.37|8197.37|8197.37|8197.37|8197.37|8197.37|0
1654603090000|2022-06-07 11:58:10|8197.3|8197.3|8194.69|8194.69|8197.3|8197.3|8194.69|8194.69|0
1654603100000|2022-06-07 11:58:20|8194.64|8194.64|8195.77|8195.77|8195.77|8195.77|8194.64|8194.64|0
1654603120000|2022-06-07 11:58:40|8195.74|8195.74|8195.74|8195.74|8195.74|8195.74|8195.74|8195.74|0
1654603130000|2022-06-07 11:58:50|8194.61|8194.61|8194.61|8194.61|8194.61|8194.61|8194.61|8194.61|0
1654603150000|2022-06-07 11:59:10|8194.59|8194.59|8194.59|8194.59|8194.59|8194.59|8194.59|8194.59|0
1654603160000|2022-06-07 11:59:20|8195.72|8195.72|8195.72|8195.72|8195.72|8195.72|8195.72|8195.72|0
1654603170000|2022-06-07 11:59:30|8196.85|8196.85|8196.85|8196.85|8196.85|8196.85|8196.85|8196.85|0
1654603180000|2022-06-07 11:59:40|8196.81|8196.81|8197.38|8197.38|8197.38|8197.38|8196.81|8196.81|0
1654603200000|2022-06-07 12:00:00|8197.94|8197.94|8199.69|8199.69|8199.69|8199.69|8197.94|8197.94|0
1654603210000|2022-06-07 12:00:10|8197.44|8197.44|8198.6|8198.6|8198.6|8198.6|8196.31|8196.31|0
1654603220000|2022-06-07 12:00:20|8198.59|8198.59|8197.74|8197.74|8198.59|8198.59|8196.89|8196.89|0
1654603240000|2022-06-07 12:00:40|8198.31|8198.31|8198.26|8198.26|8198.31|8198.31|8198.26|8198.26|0
1654603250000|2022-06-07 12:00:50|8198.25|8198.25|8196.87|8196.87|8198.28|8198.28|8196.87|8196.87|0
1654603260000|2022-06-07 12:01:00|8196.58|8196.58|8195.73|8195.73|8196.58|8196.58|8195.73|8195.73|0
1654603270000|2022-06-07 12:01:10|8194.04|8194.04|8195.45|8195.45|8195.45|8195.45|8194.04|8194.04|0
1654603280000|2022-06-07 12:01:20|8195.74|8195.74|8195.58|8195.58|8195.74|8195.74|8195.54|8195.54|0
1654603290000|2022-06-07 12:01:30|8196.71|8196.71|8196.99|8196.99|8196.99|8196.99|8196.71|8196.71|0
1654603300000|2022-06-07 12:01:40|8196.71|8196.71|8196.69|8196.69|8196.71|8196.71|8196.69|8196.69|0
1654603310000|2022-06-07 12:01:50|8196.65|8196.65|8196.65|8196.65|8196.65|8196.65|8196.65|8196.65|0
1654603320000|2022-06-07 12:02:00|8196.61|8196.61|8195.98|8195.98|8196.61|8196.61|8195.98|8195.98|0
1654603330000|2022-06-07 12:02:10|8196.27|8196.27|8198.23|8198.23|8198.23|8198.23|8196.25|8196.25|0
1654603350000|2022-06-07 12:02:30|8198.22|8198.22|8198.13|8198.13|8198.23|8198.23|8198.13|8198.13|0
1654603360000|2022-06-07 12:02:40|8198.18|8198.18|8198.16|8198.16|8198.18|8198.18|8198.16|8198.16|0
1654603370000|2022-06-07 12:02:50|8197.88|8197.88|8197.88|8197.88|8197.92|8197.92|8197.88|8197.88|0
1654603390000|2022-06-07 12:03:10|8197.59|8197.59|8197.57|8197.57|8197.59|8197.59|8197.57|8197.57|0
1654603400000|2022-06-07 12:03:20|8197.53|8197.53|8196.12|8196.12|8197.53|8197.53|8196.12|8196.12|0
1654603410000|2022-06-07 12:03:30|8193.86|8193.86|8193.29|8193.29|8193.86|8193.86|8193.29|8193.29|0
1654603420000|2022-06-07 12:03:40|8192.17|8192.17|8192.15|8192.15|8192.17|8192.17|8192.15|8192.15|0
1654603430000|2022-06-07 12:03:50|8192.11|8192.11|8192.11|8192.11|8192.11|8192.11|8192.11|8192.11|0
1654603440000|2022-06-07 12:04:00|8190.98|8190.98|8188.41|8188.41|8190.98|8190.98|8188.4|8188.4|0
1654603450000|2022-06-07 12:04:10|8187.56|8187.56|8186.43|8186.43|8187.56|8187.56|8185.3|8185.3|0
1654603460000|2022-06-07 12:04:20|8186.72|8186.72|8186.74|8186.74|8187.02|8187.02|8186.72|8186.72|0
1654603470000|2022-06-07 12:04:30|8185.33|8185.33|8186.18|8186.18|8186.18|8186.18|8185.33|8185.33|0
1654603500000|2022-06-07 12:05:00|8187.31|8187.31|8187.31|8187.31|8187.31|8187.31|8187.31|8187.31|0
1654603510000|2022-06-07 12:05:10|8187.02|8187.02|8187.02|8187.02|8187.02|8187.02|8187.02|8187.02|0
1654603520000|2022-06-07 12:05:20|8186.74|8186.74|8185.04|8185.04|8187.87|8187.87|8184.2|8184.2|0
1654603530000|2022-06-07 12:05:30|8184.47|8184.47|8185.61|8185.61|8185.61|8185.61|8183.34|8183.34|0
1654603540000|2022-06-07 12:05:40|8185.59|8185.59|8185.31|8185.31|8185.59|8185.59|8185.31|8185.31|0
1654603580000|2022-06-07 12:06:20|8185.59|8185.59|8185.59|8185.59|8185.59|8185.59|8185.59|8185.59|0
1654603600000|2022-06-07 12:06:40|8186.16|8186.16|8186.16|8186.16|8186.16|8186.16|8186.16|8186.16|0
1654603610000|2022-06-07 12:06:50|8185.59|8185.59|8185.59|8185.59|8185.59|8185.59|8185.59|8185.59|0
1654603630000|2022-06-07 12:07:10|8185.62|8185.62|8185.64|8185.64|8185.64|8185.64|8185.62|8185.62|0
1654603640000|2022-06-07 12:07:20|8185.62|8185.62|8185.32|8185.32|8185.62|8185.62|8185.32|8185.32|0
1654603650000|2022-06-07 12:07:30|8184.19|8184.19|8186.59|8186.59|8186.59|8186.59|8184.19|8184.19|0
1654603660000|2022-06-07 12:07:40|8185.46|8185.46|8186.9|8186.9|8186.9|8186.9|8185.46|8185.46|0
1654603670000|2022-06-07 12:07:50|8188.03|8188.03|8188.03|8188.03|8189.16|8189.16|8188.03|8188.03|0
1654603680000|2022-06-07 12:08:00|8187.74|8187.74|8187.74|8187.74|8187.74|8187.74|8187.74|8187.74|0
1654603690000|2022-06-07 12:08:10|8188.31|8188.31|8188.31|8188.31|8188.31|8188.31|8188.31|8188.31|0
1654603720000|2022-06-07 12:08:40|8188.59|8188.59|8188.59|8188.59|8188.59|8188.59|8188.59|8188.59|0
1654603740000|2022-06-07 12:09:00|8189.16|8189.16|8189.16|8189.16|8189.16|8189.16|8189.16|8189.16|0
1654603750000|2022-06-07 12:09:10|8188.88|8188.88|8188.88|8188.88|8188.88|8188.88|8188.88|8188.88|0
1654603760000|2022-06-07 12:09:20|8192.26|8192.26|8192.86|8192.86|8192.86|8192.86|8192.26|8192.26|0
1654603770000|2022-06-07 12:09:30|8193.99|8193.99|8194.08|8194.08|8194.08|8194.08|8193.99|8193.99|0
1654603780000|2022-06-07 12:09:40|8194.07|8194.07|8195.19|8195.19|8195.19|8195.19|8194.06|8194.06|0
1654603790000|2022-06-07 12:09:50|8194.06|8194.06|8194.06|8194.06|8194.06|8194.06|8194.06|8194.06|0
1654603820000|2022-06-07 12:10:20|8193.78|8193.78|8193.76|8193.76|8193.78|8193.78|8193.76|8193.76|0
1654603830000|2022-06-07 12:10:30|8193.74|8193.74|8194.3|8194.3|8194.3|8194.3|8193.74|8193.74|0
1654603840000|2022-06-07 12:10:40|8194.02|8194.02|8193.74|8193.74|8194.02|8194.02|8193.74|8193.74|0
1654603850000|2022-06-07 12:10:50|8192.61|8192.61|8191.2|8191.2|8192.61|8192.61|8191.2|8191.2|0
1654603870000|2022-06-07 12:11:10|8192.32|8192.32|8192.32|8192.32|8192.32|8192.32|8192.32|8192.32|0
1654603890000|2022-06-07 12:11:30|8192.61|8192.61|8193.74|8193.74|8193.74|8193.74|8192.61|8192.61|0
1654603910000|2022-06-07 12:11:50|8193.78|8193.78|8193.78|8193.78|8193.78|8193.78|8193.78|8193.78|0
1654603930000|2022-06-07 12:12:10|8193.79|8193.79|8193.79|8193.79|8193.79|8193.79|8193.79|8193.79|0
1654603940000|2022-06-07 12:12:20|8194.92|8194.92|8195.73|8195.73|8195.77|8195.77|8194.92|8194.92|0
1654603950000|2022-06-07 12:12:30|8195.44|8195.44|8195.44|8195.44|8195.44|8195.44|8195.44|8195.44|0
1654603960000|2022-06-07 12:12:40|8194.32|8194.32|8195.15|8195.15|8195.15|8195.15|8194.02|8194.02|0
1654603970000|2022-06-07 12:12:50|8195.19|8195.19|8195.49|8195.49|8195.49|8195.49|8195.15|8195.15|0
1654603980000|2022-06-07 12:13:00|8196.06|8196.06|8196.06|8196.06|8196.06|8196.06|8196.06|8196.06|0
1654603990000|2022-06-07 12:13:10|8196.02|8196.02|8194.8|8194.8|8196.02|8196.02|8194.8|8194.8|0
1654604000000|2022-06-07 12:13:20|8194.51|8194.51|8194.8|8194.8|8194.8|8194.8|8194.51|8194.51|0
1654604050000|2022-06-07 12:14:10|8195.08|8195.08|8198.19|8198.19|8198.19|8198.19|8195.08|8195.08|0
1654604060000|2022-06-07 12:14:20|8197.06|8197.06|8197.06|8197.06|8197.06|8197.06|8197.06|8197.06|0
1654604070000|2022-06-07 12:14:30|8198.19|8198.19|8197.06|8197.06|8198.47|8198.47|8197.06|8197.06|0
1654604080000|2022-06-07 12:14:40|8196.49|8196.49|8193.3|8193.3|8196.49|8196.49|8193.3|8193.3|0
1654604090000|2022-06-07 12:14:50|8194.43|8194.43|8194.46|8194.46|8194.46|8194.46|8194.43|8194.43|0
1654604100000|2022-06-07 12:15:00|8194.43|8194.43|8194.33|8194.33|8194.43|8194.43|8194.33|8194.33|0
1654604110000|2022-06-07 12:15:10|8194.31|8194.31|8194.31|8194.31|8194.31|8194.31|8194.31|8194.31|0
1654604120000|2022-06-07 12:15:20|8194.35|8194.35|8192.09|8192.09|8194.35|8194.35|8192.09|8192.09|0
1654604140000|2022-06-07 12:15:40|8192.37|8192.37|8191.81|8191.81|8192.37|8192.37|8191.81|8191.81|0
1654604150000|2022-06-07 12:15:50|8191.52|8191.52|8191.75|8191.75|8191.75|8191.75|8191.48|8191.48|0
1654604160000|2022-06-07 12:16:00|8192.88|8192.88|8192.88|8192.88|8192.88|8192.88|8192.88|8192.88|0
1654604180000|2022-06-07 12:16:20|8192.92|8192.92|8192.98|8192.98|8192.98|8192.98|8192.92|8192.92|0
1654604190000|2022-06-07 12:16:30|8193.01|8193.01|8193.04|8193.04|8193.04|8193.04|8193.01|8193.01|0
1654604230000|2022-06-07 12:17:10|8191.91|8191.91|8190.5|8190.5|8191.91|8191.91|8190.5|8190.5|0
1654604250000|2022-06-07 12:17:30|8190.48|8190.48|8190.48|8190.48|8190.48|8190.48|8190.48|8190.48|0
1654604260000|2022-06-07 12:17:40|8190.19|8190.19|8190.19|8190.19|8190.19|8190.19|8190.19|8190.19|0
1654604280000|2022-06-07 12:18:00|8190.21|8190.21|8189.92|8189.92|8190.21|8190.21|8189.92|8189.92|0
1654604300000|2022-06-07 12:18:20|8189.64|8189.64|8187.43|8187.43|8189.64|8189.64|8187.38|8187.38|0
1654604310000|2022-06-07 12:18:30|8187.39|8187.39|8186.54|8186.54|8187.39|8187.39|8186.54|8186.54|0
1654604320000|2022-06-07 12:18:40|8187.11|8187.11|8188.24|8188.24|8188.24|8188.24|8187.11|8187.11|0
1654604330000|2022-06-07 12:18:50|8187.11|8187.11|8188.24|8188.24|8188.24|8188.24|8187.11|8187.11|0
1654604370000|2022-06-07 12:19:30|8188.8|8188.8|8188.52|8188.52|8188.8|8188.8|8188.52|8188.52|0
1654604380000|2022-06-07 12:19:40|8187.11|8187.11|8187.11|8187.11|8187.11|8187.11|8187.11|8187.11|0
1654604390000|2022-06-07 12:19:50|8186.83|8186.83|8186.83|8186.83|8186.83|8186.83|8186.83|8186.83|0
1654604400000|2022-06-07 12:20:00|8187.11|8187.11|8187.39|8187.39|8187.39|8187.39|8187.11|8187.11|0
1654604430000|2022-06-07 12:20:30|8188.52|8188.52|8189.93|8189.93|8189.93|8189.93|8188.52|8188.52|0
1654604440000|2022-06-07 12:20:40|8188.8|8188.8|8189.41|8189.41|8189.41|8189.41|8188.8|8188.8|0
1654604460000|2022-06-07 12:21:00|8189.47|8189.47|8191.16|8191.16|8191.16|8191.16|8189.47|8189.47|0
1654604470000|2022-06-07 12:21:10|8191.18|8191.18|8191.25|8191.25|8191.25|8191.25|8191.18|8191.18|0
1654604550000|2022-06-07 12:22:30|8191.53|8191.53|8191.53|8191.53|8191.53|8191.53|8191.53|8191.53|0
1654604560000|2022-06-07 12:22:40|8191.47|8191.47|8190.34|8190.34|8191.47|8191.47|8190.34|8190.34|0
1654604580000|2022-06-07 12:23:00|8190.32|8190.32|8190.32|8190.32|8190.32|8190.32|8190.32|8190.32|0
1654604590000|2022-06-07 12:23:10|8191.45|8191.45|8190.32|8190.32|8191.45|8191.45|8190.32|8190.32|0
1654604620000|2022-06-07 12:23:40|8190.89|8190.89|8190.89|8190.89|8190.89|8190.89|8190.89|8190.89|0
1654604640000|2022-06-07 12:24:00|8192.02|8192.02|8190.89|8190.89|8192.02|8192.02|8190.89|8190.89|0
1654604680000|2022-06-07 12:24:40|8190.94|8190.94|8190.96|8190.96|8190.96|8190.96|8190.94|8190.94|0
1654604700000|2022-06-07 12:25:00|8191.25|8191.25|8191.25|8191.25|8191.25|8191.25|8191.25|8191.25|0
1654604740000|2022-06-07 12:25:40|8191.29|8191.29|8191.57|8191.57|8191.57|8191.57|8191.29|8191.29|0
1654604750000|2022-06-07 12:25:50|8192.14|8192.14|8192.14|8192.14|8192.14|8192.14|8192.14|8192.14|0
1654604770000|2022-06-07 12:26:10|8193.27|8193.27|8191.01|8191.01|8193.27|8193.27|8191.01|8191.01|0
1654604780000|2022-06-07 12:26:20|8191.02|8191.02|8191.02|8191.02|8191.02|8191.02|8191.02|8191.02|0
1654604790000|2022-06-07 12:26:30|8191.31|8191.31|8190.74|8190.74|8191.31|8191.31|8190.74|8190.74|0
1654604800000|2022-06-07 12:26:40|8191.02|8191.02|8190.74|8190.74|8191.31|8191.31|8190.74|8190.74|0
1654604830000|2022-06-07 12:27:10|8190.46|8190.46|8190.46|8190.46|8190.46|8190.46|8190.46|8190.46|0
1654604840000|2022-06-07 12:27:20|8190.74|8190.74|8188.48|8188.48|8190.74|8190.74|8188.48|8188.48|0
1654604850000|2022-06-07 12:27:30|8189.61|8189.61|8189.61|8189.61|8189.61|8189.61|8189.61|8189.61|0
1654604860000|2022-06-07 12:27:40|8189.65|8189.65|8189.65|8189.65|8189.65|8189.65|8189.65|8189.65|0
1654604870000|2022-06-07 12:27:50|8189.37|8189.37|8189.65|8189.65|8189.65|8189.65|8189.37|8189.37|0
1654604880000|2022-06-07 12:28:00|8189.08|8189.08|8188.52|8188.52|8189.08|8189.08|8188.52|8188.52|0
1654604890000|2022-06-07 12:28:10|8188.8|8188.8|8188.23|8188.23|8188.8|8188.8|8188.23|8188.23|0
1654604900000|2022-06-07 12:28:20|8189.36|8189.36|8189.36|8189.36|8189.36|8189.36|8189.36|8189.36|0
1654604910000|2022-06-07 12:28:30|8189.08|8189.08|8189.08|8189.08|8189.08|8189.08|8189.08|8189.08|0
1654604920000|2022-06-07 12:28:40|8188.8|8188.8|8188.8|8188.8|8188.8|8188.8|8188.8|8188.8|0
1654604930000|2022-06-07 12:28:50|8189.08|8189.08|8190.21|8190.21|8190.21|8190.21|8188.8|8188.8|0
1654604940000|2022-06-07 12:29:00|8190.24|8190.24|8190.52|8190.52|8190.52|8190.52|8190.24|8190.24|0
1654604950000|2022-06-07 12:29:10|8189.67|8189.67|8191.65|8191.65|8191.65|8191.65|8189.67|8189.67|0
1654604960000|2022-06-07 12:29:20|8191.7|8191.7|8189.45|8189.45|8191.7|8191.7|8189.45|8189.45|0
1654604970000|2022-06-07 12:29:30|8189.46|8189.46|8189.46|8189.46|8189.46|8189.46|8189.46|8189.46|0
1654604980000|2022-06-07 12:29:40|8190.59|8190.59|8190.57|8190.57|8190.59|8190.59|8190.57|8190.57|0
1654604990000|2022-06-07 12:29:50|8189.44|8189.44|8189.44|8189.44|8189.44|8189.44|8189.44|8189.44|0
1654605010000|2022-06-07 12:30:10|8189.16|8189.16|8188.83|8188.83|8189.16|8189.16|8188.83|8188.83|0
1654605020000|2022-06-07 12:30:20|8188.82|8188.82|8187.12|8187.12|8188.82|8188.82|8187.12|8187.12|0
1654605030000|2022-06-07 12:30:30|8185.99|8185.99|8186.28|8186.28|8186.28|8186.28|8185.99|8185.99|0
1654605040000|2022-06-07 12:30:40|8185.15|8185.15|8185.15|8185.15|8185.15|8185.15|8185.15|8185.15|0
1654605060000|2022-06-07 12:31:00|8185.01|8185.01|8185.01|8185.01|8185.01|8185.01|8184.99|8184.99|0
1654605070000|2022-06-07 12:31:10|8185.29|8185.29|8185.01|8185.01|8185.29|8185.29|8185.01|8185.01|0
1654605080000|2022-06-07 12:31:20|8184.73|8184.73|8183.6|8183.6|8184.73|8184.73|8183.6|8183.6|0
1654605090000|2022-06-07 12:31:30|8183.32|8183.32|8183.03|8183.03|8183.32|8183.32|8183.03|8183.03|0
1654605100000|2022-06-07 12:31:40|8183.07|8183.07|8183.11|8183.11|8183.11|8183.11|8183.07|8183.07|0
1654605110000|2022-06-07 12:31:50|8184.24|8184.24|8184.52|8184.52|8184.52|8184.52|8184.24|8184.24|0
1654605160000|2022-06-07 12:32:40|8184.24|8184.24|8184.24|8184.24|8184.24|8184.24|8184.24|8184.24|0
1654605180000|2022-06-07 12:33:00|8185.37|8185.37|8182.83|8182.83|8185.37|8185.37|8181.98|8181.98|0
1654605190000|2022-06-07 12:33:10|8183.96|8183.96|8183.96|8183.96|8183.96|8183.96|8183.96|8183.96|0
1654605200000|2022-06-07 12:33:20|8184.53|8184.53|8185.94|8185.94|8185.94|8185.94|8184.53|8184.53|0
1654605210000|2022-06-07 12:33:30|8186.22|8186.22|8185.94|8185.94|8186.22|8186.22|8185.94|8185.94|0
1654605230000|2022-06-07 12:33:50|8185.98|8185.98|8187.68|8187.68|8187.68|8187.68|8185.98|8185.98|0
1654605250000|2022-06-07 12:34:10|8188.24|8188.24|8185.42|8185.42|8188.24|8188.24|8185.42|8185.42|0
1654605260000|2022-06-07 12:34:20|8186.55|8186.55|8186.83|8186.83|8186.83|8186.83|8186.55|8186.55|0
1654605270000|2022-06-07 12:34:30|8187.96|8187.96|8188.55|8188.55|8188.55|8188.55|8187.96|8187.96|0
1654605280000|2022-06-07 12:34:40|8189.68|8189.68|8188.85|8188.85|8189.68|8189.68|8188.55|8188.55|0
1654605320000|2022-06-07 12:35:20|8188.57|8188.57|8188.85|8188.85|8188.85|8188.85|8188.57|8188.57|0
1654605330000|2022-06-07 12:35:30|8188.57|8188.57|8185.16|8185.16|8188.57|8188.57|8185.14|8185.14|0
1654605340000|2022-06-07 12:35:40|8184.03|8184.03|8184.03|8184.03|8184.03|8184.03|8184.03|8184.03|0
1654605350000|2022-06-07 12:35:50|8183.46|8183.46|8180|8180|8183.46|8183.46|8180|8180|0
1654605370000|2022-06-07 12:36:10|8178.58|8178.58|8176.58|8176.58|8178.58|8178.58|8176.58|8176.58|0
1654605380000|2022-06-07 12:36:20|8177.15|8177.15|8177.15|8177.15|8177.15|8177.15|8177.15|8177.15|0
1654605400000|2022-06-07 12:36:40|8178.28|8178.28|8179.97|8179.97|8179.97|8179.97|8178.28|8178.28|0
1654605430000|2022-06-07 12:37:10|8179.41|8179.41|8177.99|8177.99|8179.41|8179.41|8177.99|8177.99|0
1654605450000|2022-06-07 12:37:30|8179.41|8179.41|8179.41|8179.41|8179.41|8179.41|8179.41|8179.41|0
1654605460000|2022-06-07 12:37:40|8180.53|8180.53|8181.1|8181.1|8181.1|8181.1|8180.53|8180.53|0
1654605480000|2022-06-07 12:38:00|8179.97|8179.97|8178.28|8178.28|8179.97|8179.97|8178.28|8178.28|0
1654605490000|2022-06-07 12:38:10|8178.84|8178.84|8178.84|8178.84|8178.84|8178.84|8178.84|8178.84|0
1654605500000|2022-06-07 12:38:20|8179.97|8179.97|8179.97|8179.97|8179.97|8179.97|8179.97|8179.97|0
1654605510000|2022-06-07 12:38:30|8179.69|8179.69|8179.69|8179.69|8179.69|8179.69|8179.69|8179.69|0
1654605520000|2022-06-07 12:38:40|8178.56|8178.56|8178.56|8178.56|8178.56|8178.56|8178.56|8178.56|0
1654605530000|2022-06-07 12:38:50|8178.84|8178.84|8179.91|8179.91|8179.91|8179.91|8178.78|8178.78|0
1654605540000|2022-06-07 12:39:00|8180.48|8180.48|8181.89|8181.89|8181.89|8181.89|8180.19|8180.19|0
1654605560000|2022-06-07 12:39:20|8181.93|8181.93|8181.94|8181.94|8181.94|8181.94|8181.93|8181.93|0
1654605600000|2022-06-07 12:40:00|8181.92|8181.92|8181.96|8181.96|8181.96|8181.96|8181.92|8181.92|0
1654605610000|2022-06-07 12:40:10|8181.68|8181.68|8178.51|8178.51|8181.68|8181.68|8178.51|8178.51|0
1654605620000|2022-06-07 12:40:20|8178.47|8178.47|8179.88|8179.88|8180.17|8180.17|8178.47|8178.47|0
1654605640000|2022-06-07 12:40:40|8179.6|8179.6|8179.49|8179.49|8179.6|8179.6|8179.49|8179.49|0
1654605650000|2022-06-07 12:40:50|8179.21|8179.21|8180.34|8180.34|8180.34|8180.34|8179.21|8179.21|0
1654605660000|2022-06-07 12:41:00|8179.21|8179.21|8178.08|8178.08|8179.21|8179.21|8178.08|8178.08|0
1654605670000|2022-06-07 12:41:10|8178.37|8178.37|8181.47|8181.47|8181.47|8181.47|8178.37|8178.37|0
1654605710000|2022-06-07 12:41:50|8182.6|8182.6|8182.89|8182.89|8182.89|8182.89|8181.47|8181.47|0
1654605730000|2022-06-07 12:42:10|8183.45|8183.45|8183.45|8183.45|8183.45|8183.45|8183.45|8183.45|0
1654605740000|2022-06-07 12:42:20|8182.32|8182.32|8178.93|8178.93|8182.32|8182.32|8178.93|8178.93|0
1654605750000|2022-06-07 12:42:30|8180.06|8180.06|8180.68|8180.68|8180.68|8180.68|8180.06|8180.06|0
1654605760000|2022-06-07 12:42:40|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|8180.72|0
1654605770000|2022-06-07 12:42:50|8180.73|8180.73|8180.84|8180.84|8180.84|8180.84|8180.73|8180.73|0
1654605790000|2022-06-07 12:43:10|8183.39|8183.39|8183.41|8183.41|8183.41|8183.41|8183.39|8183.39|0
1654605810000|2022-06-07 12:43:30|8183.44|8183.44|8183.47|8183.47|8183.47|8183.47|8183.44|8183.44|0
1654605820000|2022-06-07 12:43:40|8183.75|8183.75|8183.47|8183.47|8183.75|8183.75|8183.47|8183.47|0
1654605830000|2022-06-07 12:43:50|8182.34|8182.34|8182.34|8182.34|8182.34|8182.34|8182.34|8182.34|0
1654605840000|2022-06-07 12:44:00|8183.47|8183.47|8183.6|8183.6|8183.63|8183.63|8183.47|8183.47|0
1654605850000|2022-06-07 12:44:10|8183.57|8183.57|8182.72|8182.72|8184.98|8184.98|8182.72|8182.72|0
1654605860000|2022-06-07 12:44:20|8182.79|8182.79|8182.79|8182.79|8182.79|8182.79|8182.79|8182.79|0
1654605880000|2022-06-07 12:44:40|8182.51|8182.51|8181.94|8181.94|8182.51|8182.51|8181.66|8181.66|0
1654605900000|2022-06-07 12:45:00|8181.91|8181.91|8181.91|8181.91|8181.91|8181.91|8181.91|8181.91|0
1654605940000|2022-06-07 12:45:40|8181.92|8181.92|8182|8182|8182|8182|8181.92|8181.92|0
1654605950000|2022-06-07 12:45:50|8181.71|8181.71|8181.71|8181.71|8181.71|8181.71|8181.71|8181.71|0
1654605980000|2022-06-07 12:46:20|8181.74|8181.74|8181.72|8181.72|8181.74|8181.74|8181.72|8181.72|0
1654605990000|2022-06-07 12:46:30|8181.44|8181.44|8181.44|8181.44|8181.44|8181.44|8181.44|8181.44|0
1654606000000|2022-06-07 12:46:40|8179.18|8179.18|8179.99|8179.99|8180.31|8180.31|8179.18|8179.18|0
1654606010000|2022-06-07 12:46:50|8179.95|8179.95|8180.06|8180.06|8180.06|8180.06|8179.95|8179.95|0
1654606020000|2022-06-07 12:47:00|8178.93|8178.93|8178.37|8178.37|8178.93|8178.93|8178.37|8178.37|0
1654606040000|2022-06-07 12:47:20|8177.24|8177.24|8176.22|8176.22|8177.35|8177.35|8176.22|8176.22|0
1654606060000|2022-06-07 12:47:40|8177.35|8177.35|8176.17|8176.17|8177.35|8177.35|8176.17|8176.17|0
1654606070000|2022-06-07 12:47:50|8175.89|8175.89|8175.32|8175.32|8175.89|8175.89|8175.04|8175.04|0
1654606100000|2022-06-07 12:48:20|8174.19|8174.19|8174.47|8174.47|8174.47|8174.47|8174.19|8174.19|0
1654606120000|2022-06-07 12:48:40|8176.74|8176.74|8177.58|8177.58|8177.58|8177.58|8176.74|8176.74|0
1654606130000|2022-06-07 12:48:50|8177.64|8177.64|8177.77|8177.77|8177.77|8177.77|8177.64|8177.64|0
1654606140000|2022-06-07 12:49:00|8177.74|8177.74|8177.87|8177.87|8177.91|8177.91|8177.74|8177.74|0
1654606150000|2022-06-07 12:49:10|8177.94|8177.94|8177.93|8177.93|8178.02|8178.02|8177.91|8177.91|0
1654606160000|2022-06-07 12:49:20|8178.78|8178.78|8179.15|8179.15|8179.15|8179.15|8178.78|8178.78|0
1654606170000|2022-06-07 12:49:30|8178.87|8178.87|8178.87|8178.87|8178.87|8178.87|8178.87|8178.87|0
1654606180000|2022-06-07 12:49:40|8178.84|8178.84|8178.84|8178.84|8178.84|8178.84|8178.84|8178.84|0
1654606190000|2022-06-07 12:49:50|8177.43|8177.43|8176.58|8176.58|8177.43|8177.43|8176.58|8176.58|0
1654606210000|2022-06-07 12:50:10|8176.63|8176.63|8178.09|8178.09|8178.13|8178.13|8176.63|8176.63|0
1654606220000|2022-06-07 12:50:20|8178.15|8178.15|8178.13|8178.13|8178.15|8178.15|8178.07|8178.07|0
1654606230000|2022-06-07 12:50:30|8178.07|8178.07|8178.07|8178.07|8178.07|8178.07|8178.07|8178.07|0
1654606240000|2022-06-07 12:50:40|8178.03|8178.03|8177.91|8177.91|8178.03|8178.03|8177.91|8177.91|0
1654606250000|2022-06-07 12:50:50|8177.9|8177.9|8177.9|8177.9|8177.9|8177.9|8177.9|8177.9|0
1654606280000|2022-06-07 12:51:20|8179.02|8179.02|8179.02|8179.02|8179.02|8179.02|8179.02|8179.02|0
1654606290000|2022-06-07 12:51:30|8179.87|8179.87|8182.17|8182.17|8182.17|8182.17|8179.87|8179.87|0
1654606300000|2022-06-07 12:51:40|8183.3|8183.3|8181.89|8181.89|8183.3|8183.3|8181.89|8181.89|0
1654606310000|2022-06-07 12:51:50|8181.61|8181.61|8181.61|8181.61|8181.61|8181.61|8181.61|8181.61|0
1654606330000|2022-06-07 12:52:10|8182.74|8182.74|8182.74|8182.74|8182.74|8182.74|8182.74|8182.74|0
1654606350000|2022-06-07 12:52:30|8183.3|8183.3|8183.59|8183.59|8183.59|8183.59|8183.3|8183.3|0
1654606360000|2022-06-07 12:52:40|8182.46|8182.46|8182.46|8182.46|8182.46|8182.46|8182.46|8182.46|0
1654606370000|2022-06-07 12:52:50|8183.59|8183.59|8183.59|8183.59|8183.59|8183.59|8183.59|8183.59|0
1654606390000|2022-06-07 12:53:10|8182.46|8182.46|8182.46|8182.46|8182.46|8182.46|8182.46|8182.46|0
1654606400000|2022-06-07 12:53:20|8182.44|8182.44|8182.44|8182.44|8182.44|8182.44|8182.44|8182.44|0
1654606420000|2022-06-07 12:53:40|8182.16|8182.16|8179.05|8179.05|8182.16|8182.16|8179.05|8179.05|0
1654606440000|2022-06-07 12:54:00|8180.18|8180.18|8180.18|8180.18|8180.18|8180.18|8180.18|8180.18|0
1654606450000|2022-06-07 12:54:10|8181.32|8181.32|8181.32|8181.32|8181.32|8181.32|8181.32|8181.32|0
1654606460000|2022-06-07 12:54:20|8180.75|8180.75|8180.47|8180.47|8180.75|8180.75|8180.47|8180.47|0
1654606470000|2022-06-07 12:54:30|8179.34|8179.34|8177.92|8177.92|8179.34|8179.34|8177.64|8177.64|0
1654606480000|2022-06-07 12:54:40|8177.94|8177.94|8179.07|8179.07|8179.07|8179.07|8177.94|8177.94|0
1654606490000|2022-06-07 12:54:50|8178.79|8178.79|8178.79|8178.79|8178.79|8178.79|8178.79|8178.79|0
1654606500000|2022-06-07 12:55:00|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|8177.66|0
1654606510000|2022-06-07 12:55:10|8177.09|8177.09|8178.22|8178.22|8178.22|8178.22|8177.09|8177.09|0
1654606520000|2022-06-07 12:55:20|8178.19|8178.19|8178.22|8178.22|8178.22|8178.22|8178.19|8178.19|0
1654606530000|2022-06-07 12:55:30|8178.2|8178.2|8177.37|8177.37|8178.2|8178.2|8177.06|8177.06|0
1654606540000|2022-06-07 12:55:40|8177.65|8177.65|8178.78|8178.78|8178.78|8178.78|8177.65|8177.65|0
1654606550000|2022-06-07 12:55:50|8178.76|8178.76|8178.76|8178.76|8178.76|8178.76|8178.72|8178.72|0
1654606560000|2022-06-07 12:56:00|8179.04|8179.04|8179.08|8179.08|8179.08|8179.08|8179.04|8179.04|0
1654606570000|2022-06-07 12:56:10|8178.8|8178.8|8178.8|8178.8|8178.8|8178.8|8178.8|8178.8|0
1654606580000|2022-06-07 12:56:20|8179.08|8179.08|8178.8|8178.8|8179.08|8179.08|8178.8|8178.8|0
1654606600000|2022-06-07 12:56:40|8179.08|8179.08|8179.65|8179.65|8179.65|8179.65|8179.08|8179.08|0
1654606610000|2022-06-07 12:56:50|8179.69|8179.69|8180.85|8180.85|8180.94|8180.94|8179.69|8179.69|0
1654606620000|2022-06-07 12:57:00|8180.83|8180.83|8181.12|8181.12|8181.12|8181.12|8180.83|8180.83|0
1654606630000|2022-06-07 12:57:10|8180.55|8180.55|8180.79|8180.79|8180.79|8180.79|8180.51|8180.51|0
1654606650000|2022-06-07 12:57:30|8180.51|8180.51|8180.51|8180.51|8180.51|8180.51|8180.51|8180.51|0
1654606660000|2022-06-07 12:57:40|8179.38|8179.38|8181.1|8181.1|8181.1|8181.1|8179.38|8179.38|0
1654606680000|2022-06-07 12:58:00|8181.12|8181.12|8181.14|8181.14|8181.14|8181.14|8181.12|8181.12|0
1654606690000|2022-06-07 12:58:10|8180.85|8180.85|8178.03|8178.03|8180.85|8180.85|8178.03|8178.03|0
1654606700000|2022-06-07 12:58:20|8177.75|8177.75|8176.62|8176.62|8177.75|8177.75|8176.62|8176.62|0
1654606710000|2022-06-07 12:58:30|8176.68|8176.68|8176.7|8176.7|8176.7|8176.7|8176.68|8176.68|0
1654606720000|2022-06-07 12:58:40|8175.57|8175.57|8175.57|8175.57|8175.57|8175.57|8175.57|8175.57|0
1654606730000|2022-06-07 12:58:50|8175.53|8175.53|8175.59|8175.59|8175.59|8175.59|8175.53|8175.53|0
1654606750000|2022-06-07 12:59:10|8173.33|8173.33|8173.33|8173.33|8173.33|8173.33|8173.33|8173.33|0
1654606760000|2022-06-07 12:59:20|8173.05|8173.05|8174.18|8174.18|8174.18|8174.18|8172.76|8172.76|0
1654606790000|2022-06-07 12:59:50|8173.89|8173.89|8175.1|8175.1|8175.1|8175.1|8173.89|8173.89|0
1654606800000|2022-06-07 13:00:00|8175.39|8175.39|8178.21|8178.21|8178.21|8178.21|8175.39|8175.39|0
1654606810000|2022-06-07 13:00:10|8178.23|8178.23|8178.23|8178.23|8178.23|8178.23|8178.23|8178.23|0
1654606820000|2022-06-07 13:00:20|8178.51|8178.51|8179.39|8179.39|8179.39|8179.39|8178.51|8178.51|0
1654606830000|2022-06-07 13:00:30|8178.83|8178.83|8179.05|8179.05|8179.05|8179.05|8178.77|8178.77|0
1654606840000|2022-06-07 13:00:40|8179.04|8179.04|8177.82|8177.82|8179.04|8179.04|8177.82|8177.82|0
1654606850000|2022-06-07 13:00:50|8175.57|8175.57|8178.18|8178.18|8178.18|8178.18|8175.57|8175.57|0
1654606860000|2022-06-07 13:01:00|8178.47|8178.47|8177.4|8177.4|8179.62|8179.62|8177.34|8177.34|0
1654606870000|2022-06-07 13:01:10|8177.46|8177.46|8176.63|8176.63|8177.46|8177.46|8176.63|8176.63|0
1654606880000|2022-06-07 13:01:20|8176.06|8176.06|8174.62|8174.62|8176.06|8176.06|8174.62|8174.62|0
1654606890000|2022-06-07 13:01:30|8174.34|8174.34|8174.1|8174.1|8174.34|8174.34|8174.06|8174.06|0
1654606900000|2022-06-07 13:01:40|8174.08|8174.08|8174.93|8174.93|8174.93|8174.93|8174.08|8174.08|0
1654606910000|2022-06-07 13:01:50|8174.98|8174.98|8175.02|8175.02|8175.02|8175.02|8174.98|8174.98|0
1654606920000|2022-06-07 13:02:00|8175|8175|8174.91|8174.91|8175|8175|8174.91|8174.91|0
1654606930000|2022-06-07 13:02:10|8174.35|8174.35|8174.35|8174.35|8174.35|8174.35|8174.35|8174.35|0
1654606940000|2022-06-07 13:02:20|8174.31|8174.31|8173.15|8173.15|8174.31|8174.31|8173.15|8173.15|0
1654606950000|2022-06-07 13:02:30|8173.13|8173.13|8170.83|8170.83|8173.13|8173.13|8170.83|8170.83|0
1654606960000|2022-06-07 13:02:40|8171.96|8171.96|8168.53|8168.53|8172.2|8172.2|8168.53|8168.53|0
1654606970000|2022-06-07 13:02:50|8169.66|8169.66|8169.66|8169.66|8169.66|8169.66|8169.66|8169.66|0
1654606980000|2022-06-07 13:03:00|8168.53|8168.53|8168.53|8168.53|8168.53|8168.53|8168.53|8168.53|0
1654606990000|2022-06-07 13:03:10|8167.4|8167.4|8168.25|8168.25|8168.25|8168.25|8167.4|8167.4|0
1654607000000|2022-06-07 13:03:20|8169.38|8169.38|8169.58|8169.58|8169.58|8169.58|8169.01|8169.01|0
1654607010000|2022-06-07 13:03:30|8169.55|8169.55|8169.54|8169.54|8169.59|8169.59|8169.54|8169.54|0
1654607030000|2022-06-07 13:03:50|8168.41|8168.41|8168.41|8168.41|8168.41|8168.41|8168.41|8168.41|0
1654607040000|2022-06-07 13:04:00|8168.13|8168.13|8168.1|8168.1|8168.13|8168.13|8167.82|8167.82|0
1654607050000|2022-06-07 13:04:10|8168.39|8168.39|8169.23|8169.23|8169.52|8169.52|8168.39|8168.39|0
1654607070000|2022-06-07 13:04:30|8169.2|8169.2|8170.33|8170.33|8170.33|8170.33|8169.2|8169.2|0
1654607080000|2022-06-07 13:04:40|8170.31|8170.31|8167.54|8167.54|8170.31|8170.31|8166.64|8166.64|0
1654607090000|2022-06-07 13:04:50|8167.51|8167.51|8168.64|8168.64|8168.64|8168.64|8167.51|8167.51|0
1654607100000|2022-06-07 13:05:00|8168.36|8168.36|8167.23|8167.23|8168.36|8168.36|8167.23|8167.23|0
1654607110000|2022-06-07 13:05:10|8165.82|8165.82|8164.66|8164.66|8165.82|8165.82|8164.39|8164.39|0
1654607120000|2022-06-07 13:05:20|8163.24|8163.24|8166.91|8166.91|8166.91|8166.91|8163.24|8163.24|0
1654607130000|2022-06-07 13:05:30|8164.66|8164.66|8163.53|8163.53|8164.94|8164.94|8163.53|8163.53|0
1654607150000|2022-06-07 13:05:50|8162.68|8162.68|8162.13|8162.13|8162.69|8162.69|8160.43|8160.43|0
1654607160000|2022-06-07 13:06:00|8162.17|8162.17|8162.17|8162.17|8162.17|8162.17|8162.17|8162.17|0
1654607170000|2022-06-07 13:06:10|8162.19|8162.19|8162.19|8162.19|8162.19|8162.19|8162.19|8162.19|0
1654607180000|2022-06-07 13:06:20|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|8162.21|0
1654607190000|2022-06-07 13:06:30|8162.22|8162.22|8162.22|8162.22|8163.35|8163.35|8162.22|8162.22|0
1654607200000|2022-06-07 13:06:40|8162.79|8162.79|8162.51|8162.51|8162.79|8162.79|8161.66|8161.66|0
1654607210000|2022-06-07 13:06:50|8161.38|8161.38|8162.51|8162.51|8162.51|8162.51|8161.38|8161.38|0
1654607220000|2022-06-07 13:07:00|8161.38|8161.38|8161.92|8161.92|8162.51|8162.51|8161.35|8161.35|0
1654607230000|2022-06-07 13:07:10|8161.94|8161.94|8164.16|8164.16|8164.19|8164.19|8161.94|8161.94|0
1654607240000|2022-06-07 13:07:20|8164.19|8164.19|8163.07|8163.07|8164.19|8164.19|8163.07|8163.07|0
1654607250000|2022-06-07 13:07:30|8163.11|8163.11|8163.05|8163.05|8163.11|8163.11|8162.49|8162.49|0
1654607260000|2022-06-07 13:07:40|8163.01|8163.01|8162.36|8162.36|8163.01|8163.01|8162.13|8162.13|0
1654607280000|2022-06-07 13:08:00|8163.49|8163.49|8162.36|8162.36|8163.49|8163.49|8162.36|8162.36|0
1654607300000|2022-06-07 13:08:20|8162.64|8162.64|8162.36|8162.36|8163.77|8163.77|8162.36|8162.36|0
1654607310000|2022-06-07 13:08:30|8162.3|8162.3|8162.34|8162.34|8162.34|8162.34|8162.3|8162.3|0
1654607320000|2022-06-07 13:08:40|8162.32|8162.32|8163.77|8163.77|8163.77|8163.77|8162.32|8162.32|0
1654607330000|2022-06-07 13:08:50|8163.71|8163.71|8163.73|8163.73|8163.73|8163.73|8163.71|8163.71|0
1654607350000|2022-06-07 13:09:10|8164.02|8164.02|8164.02|8164.02|8164.02|8164.02|8164.02|8164.02|0
1654607380000|2022-06-07 13:09:40|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|8162.02|8162.02|0
1654607390000|2022-06-07 13:09:50|8162.34|8162.34|8162.34|8162.34|8162.34|8162.34|8162.34|8162.34|0
1654607410000|2022-06-07 13:10:10|8162.27|8162.27|8162.59|8162.59|8162.59|8162.59|8162.27|8162.27|0
1654607420000|2022-06-07 13:10:20|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|8162.3|0
1654607430000|2022-06-07 13:10:30|8161.18|8161.18|8161.18|8161.18|8161.18|8161.18|8161.18|8161.18|0
1654607440000|2022-06-07 13:10:40|8161.46|8161.46|8162.3|8162.3|8162.3|8162.3|8161.46|8161.46|0
1654607450000|2022-06-07 13:10:50|8160.89|8160.89|8161.98|8161.98|8162.02|8162.02|8160.89|8160.89|0
1654607460000|2022-06-07 13:11:00|8163.11|8163.11|8164.33|8164.33|8164.33|8164.33|8163.11|8163.11|0
1654607470000|2022-06-07 13:11:10|8163.76|8163.76|8162.33|8162.33|8163.76|8163.76|8162.33|8162.33|0
1654607490000|2022-06-07 13:11:30|8162.31|8162.31|8163.62|8163.62|8163.73|8163.73|8162.31|8162.31|0
1654607510000|2022-06-07 13:11:50|8163.7|8163.7|8162.57|8162.57|8163.7|8163.7|8162.57|8162.57|0
1654607520000|2022-06-07 13:12:00|8163.14|8163.14|8162.85|8162.85|8163.14|8163.14|8162.85|8162.85|0
1654607530000|2022-06-07 13:12:10|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|0
1654607540000|2022-06-07 13:12:20|8162.29|8162.29|8163.42|8163.42|8163.42|8163.42|8162.29|8162.29|0
1654607550000|2022-06-07 13:12:30|8164.83|8164.83|8164.55|8164.55|8164.83|8164.83|8164.55|8164.55|0
1654607560000|2022-06-07 13:12:40|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|0
1654607570000|2022-06-07 13:12:50|8163.4|8163.4|8163.68|8163.68|8163.97|8163.97|8163.4|8163.4|0
1654607580000|2022-06-07 13:13:00|8163.97|8163.97|8163.97|8163.97|8163.97|8163.97|8163.97|8163.97|0
1654607590000|2022-06-07 13:13:10|8164.25|8164.25|8163.38|8163.38|8165.38|8165.38|8163.38|8163.38|0
1654607600000|2022-06-07 13:13:20|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|8163.42|0
1654607620000|2022-06-07 13:13:40|8162.85|8162.85|8163.34|8163.34|8163.34|8163.34|8162.77|8162.77|0
1654607630000|2022-06-07 13:13:50|8163.62|8163.62|8163.34|8163.34|8163.62|8163.62|8163.34|8163.34|0
1654607650000|2022-06-07 13:14:10|8165.6|8165.6|8163.3|8163.3|8165.6|8165.6|8163.3|8163.3|0
1654607660000|2022-06-07 13:14:20|8163.32|8163.32|8163.34|8163.34|8163.63|8163.63|8162.5|8162.5|0
1654607670000|2022-06-07 13:14:30|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|8163.91|0
1654607680000|2022-06-07 13:14:40|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|8163.63|0
1654607690000|2022-06-07 13:14:50|8163.66|8163.66|8163.55|8163.55|8163.66|8163.66|8163.55|8163.55|0
1654607700000|2022-06-07 13:15:00|8163.63|8163.63|8164.47|8164.47|8164.75|8164.75|8163.6|8163.6|0
1654607710000|2022-06-07 13:15:10|8165.04|8165.04|8165.04|8165.04|8165.04|8165.04|8165.04|8165.04|0
1654607730000|2022-06-07 13:15:30|8164.75|8164.75|8164.72|8164.72|8164.75|8164.75|8164.72|8164.72|0
1654607740000|2022-06-07 13:15:40|8165.28|8165.28|8166.13|8166.13|8166.41|8166.41|8165.28|8165.28|0
1654607750000|2022-06-07 13:15:50|8165.84|8165.84|8165.84|8165.84|8165.84|8165.84|8165.84|8165.84|0
1654607760000|2022-06-07 13:16:00|8165.83|8165.83|8164.72|8164.72|8165.87|8165.87|8164.72|8164.72|0
1654607770000|2022-06-07 13:16:10|8165.85|8165.85|8165.85|8165.85|8165.85|8165.85|8165.85|8165.85|0
1654607790000|2022-06-07 13:16:30|8165.57|8165.57|8163.59|8163.59|8165.85|8165.85|8163.59|8163.59|0
1654607800000|2022-06-07 13:16:40|8163.55|8163.55|8163.26|8163.26|8163.55|8163.55|8162.98|8162.98|0
1654607810000|2022-06-07 13:16:50|8163.19|8163.19|8162.07|8162.07|8163.19|8163.19|8162.07|8162.07|0
1654607820000|2022-06-07 13:17:00|8161.5|8161.5|8161.5|8161.5|8161.5|8161.5|8161.5|8161.5|0
1654607840000|2022-06-07 13:17:20|8161.22|8161.22|8159.85|8159.85|8161.22|8161.22|8158.96|8158.96|0
1654607850000|2022-06-07 13:17:30|8159.86|8159.86|8163.03|8163.03|8163.31|8163.31|8159.86|8159.86|0
1654607860000|2022-06-07 13:17:40|8163.31|8163.31|8164.16|8164.16|8164.44|8164.44|8163.31|8163.31|0
1654607870000|2022-06-07 13:17:50|8164.44|8164.44|8166.13|8166.13|8166.13|8166.13|8164.44|8164.44|0
1654607880000|2022-06-07 13:18:00|8166.17|8166.17|8165.89|8165.89|8166.74|8166.74|8165.89|8165.89|0
1654607890000|2022-06-07 13:18:10|8166.46|8166.46|8166.47|8166.47|8166.47|8166.47|8166.46|8166.46|0
1654607900000|2022-06-07 13:18:20|8166.48|8166.48|8167.61|8167.61|8167.61|8167.61|8166.45|8166.45|0
1654607910000|2022-06-07 13:18:30|8168.74|8168.74|8169.32|8169.32|8169.32|8169.32|8168.74|8168.74|0
1654607930000|2022-06-07 13:18:50|8168.19|8168.19|8168.15|8168.15|8168.19|8168.19|8168.12|8168.12|0
1654607960000|2022-06-07 13:19:20|8170.41|8170.41|8170.47|8170.47|8170.47|8170.47|8170.41|8170.41|0
1654607970000|2022-06-07 13:19:30|8171.6|8171.6|8173.11|8173.11|8173.11|8173.11|8171.6|8171.6|0
1654607990000|2022-06-07 13:19:50|8172.83|8172.83|8172.83|8172.83|8172.83|8172.83|8172.83|8172.83|0
1654608000000|2022-06-07 13:20:00|8173.39|8173.39|8173.34|8173.34|8174.52|8174.52|8173.34|8173.34|0
1654608010000|2022-06-07 13:20:10|8172.77|8172.77|8173.2|8173.2|8173.2|8173.2|8172.77|8172.77|0
1654608020000|2022-06-07 13:20:20|8173.25|8173.25|8174.62|8174.62|8174.67|8174.67|8173.25|8173.25|0
1654608030000|2022-06-07 13:20:30|8174.55|8174.55|8173.59|8173.59|8174.72|8174.72|8173.59|8173.59|0
1654608040000|2022-06-07 13:20:40|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|8173.55|0
1654608050000|2022-06-07 13:20:50|8173.83|8173.83|8173.55|8173.55|8173.83|8173.83|8173.55|8173.55|0
1654608070000|2022-06-07 13:21:10|8173.52|8173.52|8175.21|8175.21|8175.21|8175.21|8173.52|8173.52|0
1654608080000|2022-06-07 13:21:20|8176.41|8176.41|8177.26|8177.26|8177.26|8177.26|8176.41|8176.41|0
1654608090000|2022-06-07 13:21:30|8177.24|8177.24|8178.36|8178.36|8179.78|8179.78|8177.24|8177.24|0
1654608100000|2022-06-07 13:21:40|8178.38|8178.38|8178.38|8178.38|8178.38|8178.38|8178.38|8178.38|0
1654608110000|2022-06-07 13:21:50|8178.35|8178.35|8178.35|8178.35|8178.35|8178.35|8178.35|8178.35|0
1654608120000|2022-06-07 13:22:00|8179.48|8179.48|8179.48|8179.48|8179.48|8179.48|8179.48|8179.48|0
1654608130000|2022-06-07 13:22:10|8180.33|8180.33|8182.02|8182.02|8182.02|8182.02|8180.33|8180.33|0
1654608140000|2022-06-07 13:22:20|8182.04|8182.04|8182.04|8182.04|8182.04|8182.04|8182.04|8182.04|0
1654608150000|2022-06-07 13:22:30|8182.02|8182.02|8182.12|8182.12|8182.14|8182.14|8182.02|8182.02|0
1654608160000|2022-06-07 13:22:40|8182.17|8182.17|8182.17|8182.17|8182.17|8182.17|8182.17|8182.17|0
1654608180000|2022-06-07 13:23:00|8182.14|8182.14|8182.14|8182.14|8182.14|8182.14|8182.14|8182.14|0
1654608200000|2022-06-07 13:23:20|8181.86|8181.86|8178.75|8178.75|8181.86|8181.86|8178.75|8178.75|0
1654608220000|2022-06-07 13:23:40|8179.6|8179.6|8181.86|8181.86|8181.86|8181.86|8179.6|8179.6|0
1654608230000|2022-06-07 13:23:50|8180.73|8180.73|8178.15|8178.15|8180.73|8180.73|8177.91|8177.91|0
1654608240000|2022-06-07 13:24:00|8178.21|8178.21|8177.64|8177.64|8178.21|8178.21|8177.64|8177.64|0
1654608250000|2022-06-07 13:24:10|8177.93|8177.93|8177.93|8177.93|8177.93|8177.93|8177.93|8177.93|0
1654608270000|2022-06-07 13:24:30|8177.91|8177.91|8177.93|8177.93|8177.93|8177.93|8177.91|8177.91|0
1654608290000|2022-06-07 13:24:50|8178.49|8178.49|8178.49|8178.49|8178.49|8178.49|8178.49|8178.49|0
1654608300000|2022-06-07 13:25:00|8177.36|8177.36|8177.9|8177.9|8177.9|8177.9|8177.33|8177.33|0
1654608310000|2022-06-07 13:25:10|8178.18|8178.18|8179.31|8179.31|8179.31|8179.31|8178.18|8178.18|0
1654608320000|2022-06-07 13:25:20|8180.44|8180.44|8180.44|8180.44|8180.44|8180.44|8180.44|8180.44|0
1654608330000|2022-06-07 13:25:30|8182.7|8182.7|8183.82|8183.82|8183.82|8183.82|8182.69|8182.69|0
1654608340000|2022-06-07 13:25:40|8184.1|8184.1|8184.67|8184.67|8184.67|8184.67|8184.1|8184.1|0
1654608350000|2022-06-07 13:25:50|8184.1|8184.1|8183.82|8183.82|8184.1|8184.1|8183.75|8183.75|0
1654608360000|2022-06-07 13:26:00|8183.79|8183.79|8180.41|8180.41|8183.81|8183.81|8180.41|8180.41|0
1654608380000|2022-06-07 13:26:20|8180.12|8180.12|8180.12|8180.12|8180.12|8180.12|8180.12|8180.12|0
1654608390000|2022-06-07 13:26:30|8180.05|8180.05|8180.04|8180.04|8180.05|8180.05|8180.01|8180.01|0
1654608400000|2022-06-07 13:26:40|8180.61|8180.61|8179.76|8179.76|8180.61|8180.61|8179.76|8179.76|0
1654608410000|2022-06-07 13:26:50|8179.47|8179.47|8179.47|8179.47|8179.47|8179.47|8179.47|8179.47|0
1654608420000|2022-06-07 13:27:00|8179.43|8179.43|8180.28|8180.28|8181.41|8181.41|8179.43|8179.43|0
1654608450000|2022-06-07 13:27:30|8181.41|8181.41|8181.38|8181.38|8181.41|8181.41|8181.38|8181.38|0
1654608460000|2022-06-07 13:27:40|8181.1|8181.1|8182.79|8182.79|8182.79|8182.79|8181.1|8181.1|0
1654608470000|2022-06-07 13:27:50|8182.51|8182.51|8184.21|8184.21|8184.21|8184.21|8182.51|8182.51|0
1654608480000|2022-06-07 13:28:00|8184.28|8184.28|8186.53|8186.53|8186.53|8186.53|8184.28|8184.28|0
1654608490000|2022-06-07 13:28:10|8186.82|8186.82|8190.31|8190.31|8190.31|8190.31|8186.82|8186.82|0
1654608500000|2022-06-07 13:28:20|8190.29|8190.29|8190|8190|8190.29|8190.29|8190|8190|0
1654608510000|2022-06-07 13:28:30|8189.97|8189.97|8192.19|8192.19|8192.19|8192.19|8188.84|8188.84|0
1654608520000|2022-06-07 13:28:40|8193.32|8193.32|8193.04|8193.04|8193.32|8193.32|8193.04|8193.04|0
1654608530000|2022-06-07 13:28:50|8191.91|8191.91|8188.24|8188.24|8191.91|8191.91|8188.24|8188.24|0
1654608540000|2022-06-07 13:29:00|8190.49|8190.49|8191.62|8191.62|8191.62|8191.62|8190.49|8190.49|0
1654608550000|2022-06-07 13:29:10|8190.49|8190.49|8190.78|8190.78|8190.78|8190.78|8190.49|8190.49|0
1654608560000|2022-06-07 13:29:20|8188.52|8188.52|8192.19|8192.19|8192.19|8192.19|8188.52|8188.52|0
1654608570000|2022-06-07 13:29:30|8191.06|8191.06|8192.78|8192.78|8193.91|8193.91|8191.06|8191.06|0
1654608580000|2022-06-07 13:29:40|8192.22|8192.22|8192.22|8192.22|8192.24|8192.24|8192.2|8192.2|0
1654608590000|2022-06-07 13:29:50|8192.2|8192.2|8192.23|8192.23|8192.23|8192.23|8192.2|8192.2|0
1654608600000|2022-06-07 13:30:00|8191.95|8191.95|8201.02|8201.02|8201.02|8201.02|8185.73|8185.73|0
1654608610000|2022-06-07 13:30:10|8202.15|8202.15|8198.98|8198.98|8203.62|8203.62|8195.81|8195.81|0
1654608620000|2022-06-07 13:30:20|8199.26|8199.26|8201.52|8201.52|8202.65|8202.65|8199.26|8199.26|0
1654608630000|2022-06-07 13:30:30|8201.54|8201.54|8201.85|8201.85|8203.32|8203.32|8201.54|8201.54|0
1654608640000|2022-06-07 13:30:40|8201.57|8201.57|8204.08|8204.08|8204.08|8204.08|8201.54|8201.54|0
1654608650000|2022-06-07 13:30:50|8203.52|8203.52|8201.44|8201.44|8203.52|8203.52|8201.44|8201.44|0
1654608660000|2022-06-07 13:31:00|8201.48|8201.48|8198.37|8198.37|8201.76|8201.76|8197.24|8197.24|0
1654608670000|2022-06-07 13:31:10|8199.5|8199.5|8200.66|8200.66|8202.92|8202.92|8199.5|8199.5|0
1654608680000|2022-06-07 13:31:20|8201.79|8201.79|8204.46|8204.46|8204.46|8204.46|8201.79|8201.79|0
1654608690000|2022-06-07 13:31:30|8204.4|8204.4|8205.57|8205.57|8206.42|8206.42|8204.12|8204.12|0
1654608700000|2022-06-07 13:31:40|8204.44|8204.44|8205.07|8205.07|8205.35|8205.35|8204.44|8204.44|0
1654608710000|2022-06-07 13:31:50|8204.78|8204.78|8205.03|8205.03|8205.03|8205.03|8203.56|8203.56|0
1654608720000|2022-06-07 13:32:00|8203.9|8203.9|8206.42|8206.42|8206.42|8206.42|8203.9|8203.9|0
1654608730000|2022-06-07 13:32:10|8206.13|8206.13|8205.82|8205.82|8207.27|8207.27|8205|8205|0
1654608740000|2022-06-07 13:32:20|8204.69|8204.69|8203.56|8203.56|8204.69|8204.69|8201.58|8201.58|0
1654608750000|2022-06-07 13:32:30|8201.86|8201.86|8200.07|8200.07|8202.12|8202.12|8200.07|8200.07|0
1654608760000|2022-06-07 13:32:40|8201.77|8201.77|8206.31|8206.31|8206.62|8206.62|8201.77|8201.77|0
1654608770000|2022-06-07 13:32:50|8207.44|8207.44|8209.27|8209.27|8211.2|8211.2|8207.44|8207.44|0
1654608780000|2022-06-07 13:33:00|8208.98|8208.98|8207|8207|8208.98|8208.98|8207|8207|0
1654608790000|2022-06-07 13:33:10|8206.96|8206.96|8206.88|8206.88|8206.97|8206.97|8206.88|8206.88|0
1654608800000|2022-06-07 13:33:20|8208.01|8208.01|8209.15|8209.15|8209.72|8209.72|8205.75|8205.75|0
1654608810000|2022-06-07 13:33:30|8208.87|8208.87|8207.16|8207.16|8209.14|8209.14|8207.16|8207.16|0
1654608820000|2022-06-07 13:33:40|8207.44|8207.44|8209.45|8209.45|8210.58|8210.58|8207.44|8207.44|0
1654608830000|2022-06-07 13:33:50|8209.74|8209.74|8210.55|8210.55|8212.28|8212.28|8209.74|8209.74|0
1654608840000|2022-06-07 13:34:00|8210.83|8210.83|8210.84|8210.84|8210.85|8210.85|8210.55|8210.55|0
1654608850000|2022-06-07 13:34:10|8210.91|8210.91|8206.13|8206.13|8210.91|8210.91|8206.13|8206.13|0
1654608860000|2022-06-07 13:34:20|8206.41|8206.41|8206.98|8206.98|8207.26|8207.26|8206.13|8206.13|0
1654608870000|2022-06-07 13:34:30|8207.26|8207.26|8206.69|8206.69|8207.26|8207.26|8204.71|8204.71|0
1654608880000|2022-06-07 13:34:40|8207.26|8207.26|8204.66|8204.66|8207.26|8207.26|8203.53|8203.53|0
1654608890000|2022-06-07 13:34:50|8204.63|8204.63|8207.23|8207.23|8207.51|8207.51|8203.22|8203.22|0
1654608900000|2022-06-07 13:35:00|8207.51|8207.51|8208.63|8208.63|8208.93|8208.93|8207.51|8207.51|0
1654608910000|2022-06-07 13:35:10|8208.06|8208.06|8208.06|8208.06|8209.2|8209.2|8206.93|8206.93|0
1654608920000|2022-06-07 13:35:20|8208.35|8208.35|8203.75|8203.75|8208.35|8208.35|8203.75|8203.75|0
1654608930000|2022-06-07 13:35:30|8203.71|8203.71|8206.9|8206.9|8208.04|8208.04|8203.68|8203.68|0
1654608940000|2022-06-07 13:35:40|8206.83|8206.83|8206.26|8206.26|8207.96|8207.96|8206.26|8206.26|0
1654608950000|2022-06-07 13:35:50|8206.54|8206.54|8207.39|8207.39|8207.67|8207.67|8206.54|8206.54|0
1654608960000|2022-06-07 13:36:00|8207.49|8207.49|8202.13|8202.13|8207.51|8207.51|8202.13|8202.13|0
1654608970000|2022-06-07 13:36:10|8201.85|8201.85|8197.89|8197.89|8201.85|8201.85|8197.61|8197.61|0
1654608980000|2022-06-07 13:36:20|8197.92|8197.92|8199.05|8199.05|8199.05|8199.05|8197.92|8197.92|0
1654608990000|2022-06-07 13:36:30|8199.62|8199.62|8205.3|8205.3|8205.3|8205.3|8199.62|8199.62|0
1654609000000|2022-06-07 13:36:40|8205.36|8205.36|8206.5|8206.5|8206.5|8206.5|8205.36|8205.36|0
1654609010000|2022-06-07 13:36:50|8206.43|8206.43|8207.68|8207.68|8207.68|8207.68|8206.43|8206.43|0
1654609020000|2022-06-07 13:37:00|8207.97|8207.97|8208.57|8208.57|8208.61|8208.61|8207.97|8207.97|0
1654609030000|2022-06-07 13:37:10|8210.83|8210.83|8212.06|8212.06|8212.06|8212.06|8210.83|8210.83|0
1654609040000|2022-06-07 13:37:20|8210.93|8210.93|8211.78|8211.78|8211.78|8211.78|8210.93|8210.93|0
1654609050000|2022-06-07 13:37:30|8211.71|8211.71|8211.41|8211.41|8211.71|8211.71|8211.41|8211.41|0
1654609060000|2022-06-07 13:37:40|8210.28|8210.28|8210.91|8210.91|8210.91|8210.91|8210.28|8210.28|0
1654609080000|2022-06-07 13:38:00|8210.63|8210.63|8210.94|8210.94|8210.94|8210.94|8208.65|8208.65|0
1654609090000|2022-06-07 13:38:10|8209.81|8209.81|8212.89|8212.89|8212.89|8212.89|8209.74|8209.74|0
1654609100000|2022-06-07 13:38:20|8213.45|8213.45|8214.59|8214.59|8214.59|8214.59|8213.45|8213.45|0
1654609110000|2022-06-07 13:38:30|8214.02|8214.02|8213.86|8213.86|8214.02|8214.02|8213.45|8213.45|0
1654609120000|2022-06-07 13:38:40|8214.99|8214.99|8215.02|8215.02|8215.02|8215.02|8214.99|8214.99|0
1654609130000|2022-06-07 13:38:50|8216.15|8216.15|8215.81|8215.81|8217.56|8217.56|8215.81|8215.81|0
1654609140000|2022-06-07 13:39:00|8215.79|8215.79|8216.69|8216.69|8217.22|8217.22|8215.79|8215.79|0
1654609150000|2022-06-07 13:39:10|8216.73|8216.73|8213.84|8213.84|8216.73|8216.73|8213.84|8213.84|0
1654609160000|2022-06-07 13:39:20|8213.83|8213.83|8213.25|8213.25|8216.36|8216.36|8213.25|8213.25|0
1654609170000|2022-06-07 13:39:30|8212.97|8212.97|8215.96|8215.96|8215.96|8215.96|8212.97|8212.97|0
1654609180000|2022-06-07 13:39:40|8217.09|8217.09|8215.72|8215.72|8217.13|8217.13|8215.72|8215.72|0
1654609190000|2022-06-07 13:39:50|8214.59|8214.59|8218.02|8218.02|8218.02|8218.02|8214.59|8214.59|0
1654609200000|2022-06-07 13:40:00|8217.98|8217.98|8218.86|8218.86|8219.11|8219.11|8217.98|8217.98|0
1654609210000|2022-06-07 13:40:10|8217.73|8217.73|8218.55|8218.55|8218.78|8218.78|8217.69|8217.69|0
1654609220000|2022-06-07 13:40:20|8218.48|8218.48|8219.38|8219.38|8219.38|8219.38|8218.48|8218.48|0
1654609230000|2022-06-07 13:40:30|8218.26|8218.26|8216.56|8216.56|8218.26|8218.26|8216.56|8216.56|0
1654609240000|2022-06-07 13:40:40|8216.6|8216.6|8216.33|8216.33|8216.92|8216.92|8216.31|8216.31|0
1654609250000|2022-06-07 13:40:50|8216.9|8216.9|8218.29|8218.29|8218.33|8218.33|8216.9|8216.9|0
1654609260000|2022-06-07 13:41:00|8218.22|8218.22|8221.1|8221.1|8221.67|8221.67|8218.22|8218.22|0
1654609270000|2022-06-07 13:41:10|8221.67|8221.67|8220.54|8220.54|8221.67|8221.67|8220.54|8220.54|0
1654609280000|2022-06-07 13:41:20|8220.82|8220.82|8220.82|8220.82|8220.82|8220.82|8220.82|8220.82|0
1654609290000|2022-06-07 13:41:30|8221.1|8221.1|8220.82|8220.82|8221.1|8221.1|8220.82|8220.82|0
1654609300000|2022-06-07 13:41:40|8220.54|8220.54|8221.67|8221.67|8221.67|8221.67|8220.53|8220.53|0
1654609310000|2022-06-07 13:41:50|8221.71|8221.71|8222.96|8222.96|8222.96|8222.96|8221.71|8221.71|0
1654609320000|2022-06-07 13:42:00|8222.98|8222.98|8224.92|8224.92|8224.92|8224.92|8222.98|8222.98|0
1654609330000|2022-06-07 13:42:10|8226.05|8226.05|8225.42|8225.42|8226.34|8226.34|8225.42|8225.42|0
1654609340000|2022-06-07 13:42:20|8225.14|8225.14|8223.79|8223.79|8225.81|8225.81|8223.79|8223.79|0
1654609350000|2022-06-07 13:42:30|8222.66|8222.66|8224.92|8224.92|8224.92|8224.92|8222.66|8222.66|0
1654609360000|2022-06-07 13:42:40|8225.21|8225.21|8224.92|8224.92|8225.21|8225.21|8224.92|8224.92|0
1654609370000|2022-06-07 13:42:50|8226.03|8226.03|8226.29|8226.29|8227.72|8227.72|8226.03|8226.03|0
1654609380000|2022-06-07 13:43:00|8226.01|8226.01|8226.29|8226.29|8226.29|8226.29|8226.01|8226.01|0
1654609390000|2022-06-07 13:43:10|8227.42|8227.42|8227.42|8227.42|8227.42|8227.42|8227.42|8227.42|0
1654609400000|2022-06-07 13:43:20|8226.29|8226.29|8226.29|8226.29|8227.7|8227.7|8226.01|8226.01|0
1654609410000|2022-06-07 13:43:30|8226.01|8226.01|8225.44|8225.44|8226.01|8226.01|8225.44|8225.44|0
1654609420000|2022-06-07 13:43:40|8225.41|8225.41|8223.09|8223.09|8225.41|8225.41|8223.09|8223.09|0
1654609430000|2022-06-07 13:43:50|8221.96|8221.96|8222.81|8222.81|8222.81|8222.81|8221.96|8221.96|0
1654609440000|2022-06-07 13:44:00|8223.09|8223.09|8225.96|8225.96|8225.96|8225.96|8223.09|8223.09|0
1654609450000|2022-06-07 13:44:10|8227.09|8227.09|8227.27|8227.27|8227.29|8227.29|8227|8227|0
1654609460000|2022-06-07 13:44:20|8227.56|8227.56|8228.69|8228.69|8228.69|8228.69|8227.56|8227.56|0
1654609470000|2022-06-07 13:44:30|8228.62|8228.62|8227.71|8227.71|8228.93|8228.93|8227.56|8227.56|0
1654609480000|2022-06-07 13:44:40|8227.99|8227.99|8227.21|8227.21|8228.05|8228.05|8226.92|8226.92|0
1654609490000|2022-06-07 13:44:50|8227.49|8227.49|8229.44|8229.44|8229.44|8229.44|8227.19|8227.19|0
1654609500000|2022-06-07 13:45:00|8230.57|8230.57|8229.77|8229.77|8230.89|8230.89|8229.77|8229.77|0
1654609510000|2022-06-07 13:45:10|8230.89|8230.89|8230.92|8230.92|8230.93|8230.93|8230.89|8230.89|0
1654609520000|2022-06-07 13:45:20|8232.05|8232.05|8234.05|8234.05|8234.05|8234.05|8232.05|8232.05|0
1654609530000|2022-06-07 13:45:30|8234.62|8234.62|8232.6|8232.6|8234.67|8234.67|8232.39|8232.39|0
1654609540000|2022-06-07 13:45:40|8232.66|8232.66|8230.08|8230.08|8232.66|8232.66|8230.08|8230.08|0
1654609550000|2022-06-07 13:45:50|8230.07|8230.07|8231.55|8231.55|8231.55|8231.55|8230.07|8230.07|0
1654609560000|2022-06-07 13:46:00|8231.27|8231.27|8230.96|8230.96|8231.27|8231.27|8230.68|8230.68|0
1654609570000|2022-06-07 13:46:10|8230.4|8230.4|8232.86|8232.86|8232.97|8232.97|8230.4|8230.4|0
1654609580000|2022-06-07 13:46:20|8233.96|8233.96|8233.96|8233.96|8233.96|8233.96|8233.96|8233.96|0
1654609590000|2022-06-07 13:46:30|8232.83|8232.83|8233.18|8233.18|8233.18|8233.18|8231.42|8231.42|0
1654609600000|2022-06-07 13:46:40|8232.9|8232.9|8230.1|8230.1|8232.9|8232.9|8230.1|8230.1|0
1654609610000|2022-06-07 13:46:50|8229.82|8229.82|8232.12|8232.12|8232.68|8232.68|8229.82|8229.82|0
1654609620000|2022-06-07 13:47:00|8232.4|8232.4|8233.25|8233.25|8233.82|8233.82|8232.12|8232.12|0
1654609630000|2022-06-07 13:47:10|8232.12|8232.12|8231.84|8231.84|8232.12|8232.12|8231.84|8231.84|0
1654609640000|2022-06-07 13:47:20|8232.97|8232.97|8232.99|8232.99|8232.99|8232.99|8232.97|8232.97|0
1654609650000|2022-06-07 13:47:30|8233.01|8233.01|8235.02|8235.02|8236.15|8236.15|8233.01|8233.01|0
1654609660000|2022-06-07 13:47:40|8234.95|8234.95|8234.95|8234.95|8236.08|8236.08|8234.95|8234.95|0
1654609670000|2022-06-07 13:47:50|8236.08|8236.08|8236.08|8236.08|8237.21|8237.21|8236.08|8236.08|0
1654609680000|2022-06-07 13:48:00|8236.1|8236.1|8238.38|8238.38|8238.41|8238.41|8236.1|8236.1|0
1654609690000|2022-06-07 13:48:10|8238.66|8238.66|8242.33|8242.33|8242.33|8242.33|8238.66|8238.66|0
1654609700000|2022-06-07 13:48:20|8242.35|8242.35|8242.95|8242.95|8242.95|8242.95|8242.35|8242.35|0
1654609710000|2022-06-07 13:48:30|8242.67|8242.67|8242.95|8242.95|8242.95|8242.95|8242.67|8242.67|0
1654609720000|2022-06-07 13:48:40|8243.24|8243.24|8241.54|8241.54|8243.3|8243.3|8241.54|8241.54|0
1654609730000|2022-06-07 13:48:50|8243.8|8243.8|8242.67|8242.67|8243.8|8243.8|8241.54|8241.54|0
1654609740000|2022-06-07 13:49:00|8242.6|8242.6|8242.95|8242.95|8242.97|8242.97|8242.32|8242.32|0
1654609750000|2022-06-07 13:49:10|8243.8|8243.8|8245.56|8245.56|8245.85|8245.85|8243.8|8243.8|0
1654609760000|2022-06-07 13:49:20|8245.58|8245.58|8244.17|8244.17|8245.58|8245.58|8244.17|8244.17|0
1654609770000|2022-06-07 13:49:30|8243.04|8243.04|8242.4|8242.4|8243.04|8243.04|8242.4|8242.4|0
1654609780000|2022-06-07 13:49:40|8242.97|8242.97|8242.17|8242.17|8243.31|8243.31|8242.17|8242.17|0
1654609790000|2022-06-07 13:49:50|8242.74|8242.74|8242.78|8242.78|8242.78|8242.78|8242.74|8242.74|0
1654609800000|2022-06-07 13:50:00|8242.79|8242.79|8243.71|8243.71|8244.28|8244.28|8242.79|8242.79|0
1654609810000|2022-06-07 13:50:10|8243.99|8243.99|8241.29|8241.29|8244.03|8244.03|8240.43|8240.43|0
1654609820000|2022-06-07 13:50:20|8241.31|8241.31|8242.28|8242.28|8242.28|8242.28|8240.86|8240.86|0
1654609830000|2022-06-07 13:50:30|8242.29|8242.29|8242.35|8242.35|8242.85|8242.85|8242.29|8242.29|0
1654609840000|2022-06-07 13:50:40|8242.63|8242.63|8242.6|8242.6|8242.63|8242.63|8242.6|8242.6|0
1654609850000|2022-06-07 13:50:50|8243.16|8243.16|8243.26|8243.26|8243.53|8243.53|8243.16|8243.16|0
1654609860000|2022-06-07 13:51:00|8243.29|8243.29|8243.26|8243.26|8243.29|8243.29|8243.26|8243.26|0
1654609870000|2022-06-07 13:51:10|8243.82|8243.82|8243.54|8243.54|8244.95|8244.95|8243.54|8243.54|0
1654609880000|2022-06-07 13:51:20|8244.67|8244.67|8244.67|8244.67|8244.95|8244.95|8244.67|8244.67|0
1654609890000|2022-06-07 13:51:30|8244.39|8244.39|8243.23|8243.23|8244.39|8244.39|8242.97|8242.97|0
1654609900000|2022-06-07 13:51:40|8243.19|8243.19|8243.41|8243.41|8243.41|8243.41|8242.84|8242.84|0
1654609910000|2022-06-07 13:51:50|8243.12|8243.12|8242.84|8242.84|8243.12|8243.12|8242.84|8242.84|0
1654609920000|2022-06-07 13:52:00|8241.99|8241.99|8244.29|8244.29|8244.29|8244.29|8241.99|8241.99|0
1654609930000|2022-06-07 13:52:10|8245.41|8245.41|8245.41|8245.41|8245.41|8245.41|8245.41|8245.41|0
1654609940000|2022-06-07 13:52:20|8245.98|8245.98|8245.49|8245.49|8246.02|8246.02|8243.48|8243.48|0
1654609950000|2022-06-07 13:52:30|8245.52|8245.52|8245.56|8245.56|8245.56|8245.56|8244.36|8244.36|0
1654609960000|2022-06-07 13:52:40|8246.41|8246.41|8247.21|8247.21|8247.25|8247.25|8246.12|8246.12|0
1654609970000|2022-06-07 13:52:50|8247.19|8247.19|8249.74|8249.74|8249.74|8249.74|8247.19|8247.19|0
1654609980000|2022-06-07 13:53:00|8250.87|8250.87|8250.48|8250.48|8252.13|8252.13|8250.48|8250.48|0
1654609990000|2022-06-07 13:53:10|8250.77|8250.77|8250.21|8250.21|8252.46|8252.46|8249.92|8249.92|0
1654610000000|2022-06-07 13:53:20|8251.33|8251.33|8251.33|8251.33|8251.33|8251.33|8251.33|8251.33|0
1654610010000|2022-06-07 13:53:30|8251.62|8251.62|8250.77|8250.77|8251.62|8251.62|8250.77|8250.77|0
1654610020000|2022-06-07 13:53:40|8251.33|8251.33|8251.9|8251.9|8251.9|8251.9|8251.33|8251.33|0
1654610030000|2022-06-07 13:53:50|8252.18|8252.18|8245.97|8245.97|8252.18|8252.18|8244.84|8244.84|0
1654610040000|2022-06-07 13:54:00|8246.25|8246.25|8247.31|8247.31|8247.38|8247.38|8246.25|8246.25|0
1654610050000|2022-06-07 13:54:10|8246.74|8246.74|8245.9|8245.9|8246.74|8246.74|8245.62|8245.62|0
1654610060000|2022-06-07 13:54:20|8245.84|8245.84|8244.43|8244.43|8245.84|8245.84|8242.73|8242.73|0
1654610070000|2022-06-07 13:54:30|8244.71|8244.71|8244.97|8244.97|8244.97|8244.97|8244.68|8244.68|0
1654610080000|2022-06-07 13:54:40|8245.04|8245.04|8246.39|8246.39|8246.39|8246.39|8245.04|8245.04|0
1654610090000|2022-06-07 13:54:50|8246.4|8246.4|8246.4|8246.4|8246.4|8246.4|8246.38|8246.38|0
1654610100000|2022-06-07 13:55:00|8248.65|8248.65|8249.32|8249.32|8249.32|8249.32|8247.52|8247.52|0
1654610110000|2022-06-07 13:55:10|8249.6|8249.6|8252.43|8252.43|8252.71|8252.71|8249.6|8249.6|0
1654610120000|2022-06-07 13:55:20|8252.71|8252.71|8252.22|8252.22|8252.78|8252.78|8251.65|8251.65|0
1654610130000|2022-06-07 13:55:30|8252.29|8252.29|8248.98|8248.98|8252.36|8252.36|8248.7|8248.7|0
1654610140000|2022-06-07 13:55:40|8248.87|8248.87|8248.91|8248.91|8248.91|8248.91|8248.87|8248.87|0
1654610150000|2022-06-07 13:55:50|8251.17|8251.17|8253.44|8253.44|8253.44|8253.44|8250.04|8250.04|0
1654610160000|2022-06-07 13:56:00|8253.46|8253.46|8252.37|8252.37|8253.48|8253.48|8252.36|8252.36|0
1654610170000|2022-06-07 13:56:10|8252.34|8252.34|8250.93|8250.93|8252.34|8252.34|8250.93|8250.93|0
1654610180000|2022-06-07 13:56:20|8249.8|8249.8|8250.24|8250.24|8250.24|8250.24|8249.51|8249.51|0
1654610190000|2022-06-07 13:56:30|8250.26|8250.26|8251.39|8251.39|8251.39|8251.39|8249.97|8249.97|0
1654610200000|2022-06-07 13:56:40|8251.43|8251.43|8250.27|8250.27|8251.43|8251.43|8250.27|8250.27|0
1654610210000|2022-06-07 13:56:50|8250.84|8250.84|8252.55|8252.55|8253.68|8253.68|8250.84|8250.84|0
1654610220000|2022-06-07 13:57:00|8252.57|8252.57|8251.72|8251.72|8252.57|8252.57|8251.43|8251.43|0
1654610230000|2022-06-07 13:57:10|8250.59|8250.59|8250.6|8250.6|8250.6|8250.6|8250.59|8250.59|0
1654610240000|2022-06-07 13:57:20|8250.32|8250.32|8250.32|8250.32|8250.32|8250.32|8250.32|8250.32|0
1654610250000|2022-06-07 13:57:30|8251.17|8251.17|8250.32|8250.32|8251.17|8251.17|8250.32|8250.32|0
1654610260000|2022-06-07 13:57:40|8250.3|8250.3|8249.99|8249.99|8251.42|8251.42|8249.99|8249.99|0
1654610270000|2022-06-07 13:57:50|8249.71|8249.71|8250.46|8250.46|8251.06|8251.06|8249.71|8249.71|0
1654610280000|2022-06-07 13:58:00|8250.47|8250.47|8253.11|8253.11|8253.11|8253.11|8250.47|8250.47|0
1654610290000|2022-06-07 13:58:10|8253.17|8253.17|8251.98|8251.98|8253.45|8253.45|8251.98|8251.98|0
1654610300000|2022-06-07 13:58:20|8251.96|8251.96|8252.26|8252.26|8253.14|8253.14|8251.96|8251.96|0
1654610310000|2022-06-07 13:58:30|8251.97|8251.97|8252.01|8252.01|8252.01|8252.01|8251.97|8251.97|0
1654610320000|2022-06-07 13:58:40|8252.58|8252.58|8253.74|8253.74|8254.31|8254.31|8252.58|8252.58|0
1654610330000|2022-06-07 13:58:50|8254.87|8254.87|8254.87|8254.87|8255.15|8255.15|8254.59|8254.59|0
1654610340000|2022-06-07 13:59:00|8253.74|8253.74|8252.89|8252.89|8254.59|8254.59|8252.89|8252.89|0
1654610350000|2022-06-07 13:59:10|8254.02|8254.02|8255.44|8255.44|8255.44|8255.44|8254.02|8254.02|0
1654610360000|2022-06-07 13:59:20|8256.29|8256.29|8256.07|8256.07|8256.29|8256.29|8256.07|8256.07|0
1654610370000|2022-06-07 13:59:30|8257.2|8257.2|8255.46|8255.46|8257.2|8257.2|8254.34|8254.34|0
1654610390000|2022-06-07 13:59:50|8255.43|8255.43|8253.49|8253.49|8255.43|8255.43|8253.43|8253.43|0
1654610400000|2022-06-07 14:00:00|8256.6|8256.6|8253.69|8253.69|8256.6|8256.6|8253.69|8253.69|0
1654610410000|2022-06-07 14:00:10|8253.4|8253.4|8252.84|8252.84|8253.4|8253.4|8252.84|8252.84|0
1654610420000|2022-06-07 14:00:20|8251.99|8251.99|8250.55|8250.55|8251.99|8251.99|8250.55|8250.55|0
1654610430000|2022-06-07 14:00:30|8250.83|8250.83|8251.13|8251.13|8251.16|8251.16|8250.55|8250.55|0
1654610440000|2022-06-07 14:00:40|8251.42|8251.42|8251.66|8251.66|8251.66|8251.66|8251.37|8251.37|0
1654610450000|2022-06-07 14:00:50|8253.91|8253.91|8253.91|8253.91|8253.91|8253.91|8253.63|8253.63|0
1654610460000|2022-06-07 14:01:00|8253.63|8253.63|8251.92|8251.92|8253.63|8253.63|8251.35|8251.35|0
1654610470000|2022-06-07 14:01:10|8251.63|8251.63|8251.63|8251.63|8251.63|8251.63|8251.63|8251.63|0
1654610480000|2022-06-07 14:01:20|8251.61|8251.61|8251.61|8251.61|8251.61|8251.61|8251.61|8251.61|0
1654610490000|2022-06-07 14:01:30|8252.73|8252.73|8252.73|8252.73|8253.02|8253.02|8252.66|8252.66|0
1654610500000|2022-06-07 14:01:40|8252.69|8252.69|8252.69|8252.69|8252.69|8252.69|8252.69|8252.69|0
1654610510000|2022-06-07 14:01:50|8251.56|8251.56|8252.98|8252.98|8252.98|8252.98|8251.56|8251.56|0
1654610520000|2022-06-07 14:02:00|8252.69|8252.69|8253.3|8253.3|8253.36|8253.36|8252.69|8252.69|0
1654610530000|2022-06-07 14:02:10|8252.73|8252.73|8250.47|8250.47|8252.73|8252.73|8250.47|8250.47|0
1654610540000|2022-06-07 14:02:20|8249.34|8249.34|8252.66|8252.66|8253.23|8253.23|8249.24|8249.24|0
1654610550000|2022-06-07 14:02:30|8253.23|8253.23|8252.38|8252.38|8253.23|8253.23|8252.38|8252.38|0
1654610560000|2022-06-07 14:02:40|8251.25|8251.25|8251.81|8251.81|8251.81|8251.81|8251.25|8251.25|0
1654610570000|2022-06-07 14:02:50|8252.1|8252.1|8251.81|8251.81|8252.1|8252.1|8251.81|8251.81|0
1654610580000|2022-06-07 14:03:00|8251.53|8251.53|8250.4|8250.4|8251.53|8251.53|8250.4|8250.4|0
1654610590000|2022-06-07 14:03:10|8249.27|8249.27|8247.54|8247.54|8250.98|8250.98|8247.54|8247.54|0
1654610600000|2022-06-07 14:03:20|8247.25|8247.25|8246.48|8246.48|8247.61|8247.61|8244.43|8244.43|0
1654610610000|2022-06-07 14:03:30|8247.33|8247.33|8247.33|8247.33|8247.33|8247.33|8247.33|8247.33|0
1654610620000|2022-06-07 14:03:40|8247.04|8247.04|8245.91|8245.91|8247.04|8247.04|8245.91|8245.91|0
1654610630000|2022-06-07 14:03:50|8245.89|8245.89|8246.18|8246.18|8246.18|8246.18|8245.89|8245.89|0
1654610640000|2022-06-07 14:04:00|8246.17|8246.17|8245.6|8245.6|8246.17|8246.17|8245.6|8245.6|0
1654610650000|2022-06-07 14:04:10|8244.47|8244.47|8241.07|8241.07|8244.47|8244.47|8241.07|8241.07|0
1654610660000|2022-06-07 14:04:20|8241.64|8241.64|8247.04|8247.04|8247.04|8247.04|8241.64|8241.64|0
1654610670000|2022-06-07 14:04:30|8247.61|8247.61|8248.77|8248.77|8248.77|8248.77|8247.61|8247.61|0
1654610680000|2022-06-07 14:04:40|8248.2|8248.2|8246.83|8246.83|8248.2|8248.2|8244.81|8244.81|0
1654610690000|2022-06-07 14:04:50|8247.96|8247.96|8246.82|8246.82|8247.96|8247.96|8246.82|8246.82|0
1654610700000|2022-06-07 14:05:00|8246.54|8246.54|8247.15|8247.15|8247.15|8247.15|8246.54|8246.54|0
1654610710000|2022-06-07 14:05:10|8247.17|8247.17|8246.86|8246.86|8247.17|8247.17|8246.86|8246.86|0
1654610720000|2022-06-07 14:05:20|8246.76|8246.76|8246.78|8246.78|8247.09|8247.09|8246.76|8246.76|0
1654610730000|2022-06-07 14:05:30|8245.37|8245.37|8243.39|8243.39|8245.37|8245.37|8243.39|8243.39|0
1654610740000|2022-06-07 14:05:40|8243.41|8243.41|8243.13|8243.13|8244.83|8244.83|8243.13|8243.13|0
1654610750000|2022-06-07 14:05:50|8243.7|8243.7|8240.31|8240.31|8243.7|8243.7|8240.31|8240.31|0
1654610760000|2022-06-07 14:06:00|8240.59|8240.59|8242.19|8242.19|8242.19|8242.19|8240.47|8240.47|0
1654610770000|2022-06-07 14:06:10|8241.06|8241.06|8240.77|8240.77|8241.06|8241.06|8240.77|8240.77|0
1654610780000|2022-06-07 14:06:20|8240.49|8240.49|8239.9|8239.9|8240.49|8240.49|8239.9|8239.9|0
1654610790000|2022-06-07 14:06:30|8239.89|8239.89|8239.3|8239.3|8240.15|8240.15|8239.3|8239.3|0
1654610800000|2022-06-07 14:06:40|8238.17|8238.17|8240.98|8240.98|8240.98|8240.98|8236.44|8236.44|0
1654610810000|2022-06-07 14:06:50|8241.54|8241.54|8241.2|8241.2|8242.67|8242.67|8241.2|8241.2|0
1654610820000|2022-06-07 14:07:00|8242.33|8242.33|8242.4|8242.4|8242.4|8242.4|8242.33|8242.33|0
1654610830000|2022-06-07 14:07:10|8242.11|8242.11|8243.58|8243.58|8243.58|8243.58|8242.11|8242.11|0
1654610840000|2022-06-07 14:07:20|8244.99|8244.99|8246.53|8246.53|8246.53|8246.53|8244.99|8244.99|0
1654610850000|2022-06-07 14:07:30|8246.82|8246.82|8246.62|8246.62|8246.82|8246.82|8246.29|8246.29|0
1654610860000|2022-06-07 14:07:40|8247.75|8247.75|8247.75|8247.75|8247.75|8247.75|8247.75|8247.75|0
1654610870000|2022-06-07 14:07:50|8247.73|8247.73|8247.76|8247.76|8247.76|8247.76|8247.73|8247.73|0
1654610890000|2022-06-07 14:08:10|8248.05|8248.05|8248.02|8248.02|8248.59|8248.59|8248.02|8248.02|0
1654610900000|2022-06-07 14:08:20|8247.74|8247.74|8245.98|8245.98|8247.74|8247.74|8245.98|8245.98|0
1654610910000|2022-06-07 14:08:30|8244.86|8244.86|8242.59|8242.59|8244.86|8244.86|8242.59|8242.59|0
1654610920000|2022-06-07 14:08:40|8242.61|8242.61|8242.61|8242.61|8244.31|8244.31|8242.61|8242.61|0
1654610930000|2022-06-07 14:08:50|8242.33|8242.33|8243.09|8243.09|8243.09|8243.09|8242.33|8242.33|0
1654610940000|2022-06-07 14:09:00|8244.21|8244.21|8244.17|8244.17|8244.21|8244.21|8244.17|8244.17|0
1654610950000|2022-06-07 14:09:10|8245.3|8245.3|8246.72|8246.72|8246.72|8246.72|8245.3|8245.3|0
1654610960000|2022-06-07 14:09:20|8245.87|8245.87|8245.85|8245.85|8245.87|8245.87|8245.85|8245.85|0
1654610970000|2022-06-07 14:09:30|8246.42|8246.42|8246.13|8246.13|8246.42|8246.42|8246.13|8246.13|0
1654610980000|2022-06-07 14:09:40|8247.55|8247.55|8247.55|8247.55|8247.55|8247.55|8247.55|8247.55|0
1654610990000|2022-06-07 14:09:50|8248.12|8248.12|8248.44|8248.44|8248.44|8248.44|8247.55|8247.55|0
1654611000000|2022-06-07 14:10:00|8248.46|8248.46|8249.87|8249.87|8249.87|8249.87|8248.46|8248.46|0
1654611010000|2022-06-07 14:10:10|8251|8251|8247.89|8247.89|8251|8251|8247.89|8247.89|0
1654611020000|2022-06-07 14:10:20|8247.61|8247.61|8248.18|8248.18|8248.18|8248.18|8247.61|8247.61|0
1654611030000|2022-06-07 14:10:30|8247.05|8247.05|8245.07|8245.07|8247.05|8247.05|8245.07|8245.07|0
1654611040000|2022-06-07 14:10:40|8245.05|8245.05|8242.77|8242.77|8245.05|8245.05|8242.77|8242.77|0
1654611050000|2022-06-07 14:10:50|8243.9|8243.9|8243.9|8243.9|8243.9|8243.9|8243.9|8243.9|0
1654611060000|2022-06-07 14:11:00|8241.91|8241.91|8241.63|8241.63|8241.91|8241.91|8241.63|8241.63|0
1654611070000|2022-06-07 14:11:10|8240.5|8240.5|8240.5|8240.5|8240.5|8240.5|8240.5|8240.5|0
1654611080000|2022-06-07 14:11:20|8238.81|8238.81|8234.96|8234.96|8238.81|8238.81|8234.96|8234.96|0
1654611090000|2022-06-07 14:11:30|8234.98|8234.98|8235.52|8235.52|8236.95|8236.95|8234.98|8234.98|0
1654611100000|2022-06-07 14:11:40|8236.65|8236.65|8231|8231|8236.65|8236.65|8231|8231|0
1654611110000|2022-06-07 14:11:50|8232.13|8232.13|8237.25|8237.25|8237.25|8237.25|8232.13|8232.13|0
1654611120000|2022-06-07 14:12:00|8237.21|8237.21|8236.08|8236.08|8237.21|8237.21|8236.08|8236.08|0
1654611130000|2022-06-07 14:12:10|8236.12|8236.12|8237.26|8237.26|8237.26|8237.26|8236.12|8236.12|0
1654611140000|2022-06-07 14:12:20|8236.13|8236.13|8235.85|8235.85|8236.13|8236.13|8235.57|8235.57|0
1654611150000|2022-06-07 14:12:30|8236.98|8236.98|8237.54|8237.54|8237.54|8237.54|8236.98|8236.98|0
1654611160000|2022-06-07 14:12:40|8237.83|8237.83|8237.59|8237.59|8238.15|8238.15|8237.59|8237.59|0
1654611170000|2022-06-07 14:12:50|8237.02|8237.02|8237.57|8237.57|8238.7|8238.7|8236.74|8236.74|0
1654611180000|2022-06-07 14:13:00|8237.01|8237.01|8238.44|8238.44|8239.58|8239.58|8237.01|8237.01|0
1654611190000|2022-06-07 14:13:10|8237.31|8237.31|8236.99|8236.99|8237.31|8237.31|8236.99|8236.99|0
1654611200000|2022-06-07 14:13:20|8236.7|8236.7|8236.72|8236.72|8236.72|8236.72|8235.01|8235.01|0
1654611210000|2022-06-07 14:13:30|8237.89|8237.89|8238|8238|8238|8238|8237.89|8237.89|0
1654611220000|2022-06-07 14:13:40|8238.05|8238.05|8239.22|8239.22|8239.22|8239.22|8238.03|8238.03|0
1654611230000|2022-06-07 14:13:50|8238.09|8238.09|8236.96|8236.96|8238.09|8238.09|8236.96|8236.96|0
1654611240000|2022-06-07 14:14:00|8236.68|8236.68|8236.4|8236.4|8236.96|8236.96|8236.4|8236.4|0
1654611260000|2022-06-07 14:14:20|8236.11|8236.11|8235.83|8235.83|8236.11|8236.11|8235.83|8235.83|0
1654611270000|2022-06-07 14:14:30|8235.55|8235.55|8235.83|8235.83|8235.83|8235.83|8235.26|8235.26|0
1654611280000|2022-06-07 14:14:40|8235.86|8235.86|8233.03|8233.03|8236.14|8236.14|8233.03|8233.03|0
1654611290000|2022-06-07 14:14:50|8232.75|8232.75|8235.58|8235.58|8235.58|8235.58|8232.75|8232.75|0
1654611300000|2022-06-07 14:15:00|8234.45|8234.45|8233.88|8233.88|8234.45|8234.45|8233.88|8233.88|0
1654611310000|2022-06-07 14:15:10|8233.6|8233.6|8232.75|8232.75|8233.61|8233.61|8231.9|8231.9|0
1654611320000|2022-06-07 14:15:20|8230.49|8230.49|8227.96|8227.96|8230.5|8230.5|8227.11|8227.11|0
1654611330000|2022-06-07 14:15:30|8227.97|8227.97|8231.36|8231.36|8231.36|8231.36|8227.97|8227.97|0
1654611340000|2022-06-07 14:15:40|8231.93|8231.93|8231.96|8231.96|8231.96|8231.96|8231.93|8231.93|0
1654611350000|2022-06-07 14:15:50|8231.95|8231.95|8233.4|8233.4|8233.4|8233.4|8231.95|8231.95|0
1654611360000|2022-06-07 14:16:00|8233.38|8233.38|8233.43|8233.43|8233.46|8233.46|8233.38|8233.38|0
1654611370000|2022-06-07 14:16:10|8233.71|8233.71|8234.44|8234.44|8234.45|8234.45|8233.71|8233.71|0
1654611380000|2022-06-07 14:16:20|8234.46|8234.46|8237.56|8237.56|8237.56|8237.56|8234.46|8234.46|0
1654611390000|2022-06-07 14:16:30|8237.58|8237.58|8237.36|8237.36|8237.62|8237.62|8237.33|8237.33|0
1654611400000|2022-06-07 14:16:40|8237.37|8237.37|8235.96|8235.96|8237.37|8237.37|8235.96|8235.96|0
1654611410000|2022-06-07 14:16:50|8235.95|8235.95|8235.95|8235.95|8236.23|8236.23|8235.95|8235.95|0
1654611420000|2022-06-07 14:17:00|8235.67|8235.67|8235.7|8235.7|8235.7|8235.7|8235.67|8235.67|0
1654611430000|2022-06-07 14:17:10|8235.71|8235.71|8236.27|8236.27|8236.27|8236.27|8235.7|8235.7|0
1654611440000|2022-06-07 14:17:20|8236.31|8236.31|8234.03|8234.03|8236.55|8236.55|8234|8234|0
1654611450000|2022-06-07 14:17:30|8234.31|8234.31|8235.44|8235.44|8235.44|8235.44|8234.31|8234.31|0
1654611460000|2022-06-07 14:17:40|8235.46|8235.46|8235.71|8235.71|8235.71|8235.71|8235.43|8235.43|0
1654611470000|2022-06-07 14:17:50|8235.99|8235.99|8237.16|8237.16|8237.18|8237.18|8235.99|8235.99|0
1654611480000|2022-06-07 14:18:00|8236.03|8236.03|8236.61|8236.61|8236.61|8236.61|8236.03|8236.03|0
1654611490000|2022-06-07 14:18:10|8236.63|8236.63|8237.73|8237.73|8238.01|8238.01|8236.58|8236.58|0
1654611500000|2022-06-07 14:18:20|8238.86|8238.86|8240.77|8240.77|8240.86|8240.86|8238.86|8238.86|0
1654611520000|2022-06-07 14:18:40|8240.76|8240.76|8241.31|8241.31|8242.73|8242.73|8240.74|8240.74|0
1654611530000|2022-06-07 14:18:50|8239.9|8239.9|8239.01|8239.01|8239.9|8239.9|8238.48|8238.48|0
1654611540000|2022-06-07 14:19:00|8237.88|8237.88|8239.01|8239.01|8239.3|8239.3|8237.88|8237.88|0
1654611550000|2022-06-07 14:19:10|8239.06|8239.06|8240.76|8240.76|8240.76|8240.76|8239.06|8239.06|0
1654611560000|2022-06-07 14:19:20|8241.04|8241.04|8242.16|8242.16|8242.17|8242.17|8241.04|8241.04|0
1654611570000|2022-06-07 14:19:30|8242.14|8242.14|8240.68|8240.68|8242.14|8242.14|8240.67|8240.67|0
1654611580000|2022-06-07 14:19:40|8239.55|8239.55|8239.13|8239.13|8239.68|8239.68|8239.09|8239.09|0
1654611590000|2022-06-07 14:19:50|8239.11|8239.11|8240.79|8240.79|8240.81|8240.81|8239.11|8239.11|0
1654611600000|2022-06-07 14:20:00|8241.07|8241.07|8240.47|8240.47|8241.07|8241.07|8240.47|8240.47|0
1654611610000|2022-06-07 14:20:10|8240.51|8240.51|8240.51|8240.51|8240.51|8240.51|8240.51|8240.51|0
1654611620000|2022-06-07 14:20:20|8241.36|8241.36|8241.36|8241.36|8241.36|8241.36|8241.36|8241.36|0
1654611630000|2022-06-07 14:20:30|8241.65|8241.65|8241.65|8241.65|8241.65|8241.65|8241.65|8241.65|0
1654611640000|2022-06-07 14:20:40|8241.63|8241.63|8244.17|8244.17|8244.17|8244.17|8241.63|8241.63|0
1654611650000|2022-06-07 14:20:50|8243.88|8243.88|8244.13|8244.13|8244.42|8244.42|8243.85|8243.85|0
1654611670000|2022-06-07 14:21:10|8244.42|8244.42|8243.57|8243.57|8244.42|8244.42|8243.57|8243.57|0
1654611680000|2022-06-07 14:21:20|8244.69|8244.69|8244.98|8244.98|8244.98|8244.98|8244.69|8244.69|0
1654611690000|2022-06-07 14:21:30|8245.26|8245.26|8245.51|8245.51|8245.51|8245.51|8245.23|8245.23|0
1654611700000|2022-06-07 14:21:40|8246.08|8246.08|8247.49|8247.49|8247.49|8247.49|8246.08|8246.08|0
1654611710000|2022-06-07 14:21:50|8247.77|8247.77|8248.9|8248.9|8248.9|8248.9|8247.77|8247.77|0
1654611720000|2022-06-07 14:22:00|8248.97|8248.97|8249.25|8249.25|8249.56|8249.56|8248.97|8248.97|0
1654611730000|2022-06-07 14:22:10|8249.23|8249.23|8249.21|8249.21|8249.23|8249.23|8249.21|8249.21|0
1654611740000|2022-06-07 14:22:20|8250.34|8250.34|8252.66|8252.66|8252.95|8252.95|8250.34|8250.34|0
1654611750000|2022-06-07 14:22:30|8252.38|8252.38|8250.68|8250.68|8252.38|8252.38|8250.4|8250.4|0
1654611760000|2022-06-07 14:22:40|8250.65|8250.65|8251.81|8251.81|8251.83|8251.83|8250.65|8250.65|0
1654611780000|2022-06-07 14:23:00|8251.25|8251.25|8250.12|8250.12|8251.25|8251.25|8249.55|8249.55|0
1654611790000|2022-06-07 14:23:10|8252.66|8252.66|8252.66|8252.66|8252.66|8252.66|8252.66|8252.66|0
1654611800000|2022-06-07 14:23:20|8252.95|8252.95|8252.66|8252.66|8253.23|8253.23|8252.38|8252.38|0
1654611810000|2022-06-07 14:23:30|8251.25|8251.25|8251.25|8251.25|8251.25|8251.25|8251.25|8251.25|0
1654611820000|2022-06-07 14:23:40|8251.81|8251.81|8250.96|8250.96|8251.81|8251.81|8250.96|8250.96|0
1654611830000|2022-06-07 14:23:50|8250.68|8250.68|8249.77|8249.77|8250.68|8250.68|8249.54|8249.54|0
1654611840000|2022-06-07 14:24:00|8250.06|8250.06|8250.06|8250.06|8250.34|8250.34|8250.06|8250.06|0
1654611850000|2022-06-07 14:24:10|8250.01|8250.01|8250.01|8250.01|8250.01|8250.01|8250.01|8250.01|0
1654611860000|2022-06-07 14:24:20|8249.97|8249.97|8249.97|8249.97|8249.97|8249.97|8249.97|8249.97|0
1654611870000|2022-06-07 14:24:30|8252.23|8252.23|8250.82|8250.82|8252.23|8252.23|8249.69|8249.69|0
1654611880000|2022-06-07 14:24:40|8251.1|8251.1|8250.54|8250.54|8251.1|8251.1|8250.54|8250.54|0
1654611890000|2022-06-07 14:24:50|8250.82|8250.82|8250.25|8250.25|8250.82|8250.82|8250.25|8250.25|0
1654611900000|2022-06-07 14:25:00|8249.97|8249.97|8249.97|8249.97|8250.25|8250.25|8249.97|8249.97|0
1654611910000|2022-06-07 14:25:10|8250|8250|8250|8250|8250|8250|8250|8250|0
1654611920000|2022-06-07 14:25:20|8250.57|8250.57|8250.29|8250.29|8250.57|8250.57|8250.29|8250.29|0
1654611930000|2022-06-07 14:25:30|8250.3|8250.3|8247.44|8247.44|8250.3|8250.3|8247.14|8247.14|0
1654611940000|2022-06-07 14:25:40|8247.72|8247.72|8247.72|8247.72|8247.72|8247.72|8247.72|8247.72|0
1654611950000|2022-06-07 14:25:50|8247.7|8247.7|8247.7|8247.7|8248.83|8248.83|8247.7|8247.7|0
1654611960000|2022-06-07 14:26:00|8247.66|8247.66|8247.66|8247.66|8247.66|8247.66|8247.66|8247.66|0
1654611970000|2022-06-07 14:26:10|8248.79|8248.79|8248.81|8248.81|8248.81|8248.81|8248.79|8248.79|0
1654611980000|2022-06-07 14:26:20|8248.79|8248.79|8248.79|8248.79|8248.79|8248.79|8248.79|8248.79|0
1654611990000|2022-06-07 14:26:30|8248.22|8248.22|8247.91|8247.91|8248.22|8248.22|8247.06|8247.06|0
1654612000000|2022-06-07 14:26:40|8248.19|8248.19|8248.19|8248.19|8248.19|8248.19|8248.19|8248.19|0
1654612010000|2022-06-07 14:26:50|8248.17|8248.17|8249.58|8249.58|8249.58|8249.58|8248.17|8248.17|0
1654612020000|2022-06-07 14:27:00|8250.71|8250.71|8249.64|8249.64|8250.77|8250.77|8249.64|8249.64|0
1654612030000|2022-06-07 14:27:10|8248.79|8248.79|8248.84|8248.84|8248.84|8248.84|8248.79|8248.79|0
1654612040000|2022-06-07 14:27:20|8248.56|8248.56|8248.56|8248.56|8248.56|8248.56|8248.56|8248.56|0
1654612050000|2022-06-07 14:27:30|8249.13|8249.13|8248.28|8248.28|8249.13|8249.13|8247.99|8247.99|0
1654612060000|2022-06-07 14:27:40|8248.56|8248.56|8248.56|8248.56|8248.56|8248.56|8248.56|8248.56|0
1654612080000|2022-06-07 14:28:00|8248.28|8248.28|8248.82|8248.82|8249.1|8249.1|8248.21|8248.21|0
1654612090000|2022-06-07 14:28:10|8249.38|8249.38|8250.51|8250.51|8250.51|8250.51|8249.38|8249.38|0
1654612100000|2022-06-07 14:28:20|8250.53|8250.53|8249.41|8249.41|8250.54|8250.54|8249.41|8249.41|0
1654612110000|2022-06-07 14:28:30|8249.45|8249.45|8250.58|8250.58|8250.58|8250.58|8249.45|8249.45|0
1654612120000|2022-06-07 14:28:40|8251.71|8251.71|8252.01|8252.01|8252.01|8252.01|8251.71|8251.71|0
1654612130000|2022-06-07 14:28:50|8251.72|8251.72|8251.16|8251.16|8251.72|8251.72|8251.16|8251.16|0
1654612140000|2022-06-07 14:29:00|8250.87|8250.87|8250.38|8250.38|8250.89|8250.89|8250.33|8250.33|0
1654612170000|2022-06-07 14:29:30|8251.5|8251.5|8250.38|8250.38|8251.5|8251.5|8250.38|8250.38|0
1654612180000|2022-06-07 14:29:40|8250.66|8250.66|8249.53|8249.53|8250.66|8250.66|8249.53|8249.53|0
1654612190000|2022-06-07 14:29:50|8250.66|8250.66|8250.64|8250.64|8250.66|8250.66|8250.64|8250.64|0
1654612200000|2022-06-07 14:30:00|8249.51|8249.51|8249.51|8249.51|8249.51|8249.51|8249.51|8249.51|0
1654612210000|2022-06-07 14:30:10|8248.38|8248.38|8248.38|8248.38|8248.38|8248.38|8248.38|8248.38|0
1654612220000|2022-06-07 14:30:20|8248.94|8248.94|8250.09|8250.09|8250.09|8250.09|8248.94|8248.94|0
1654612230000|2022-06-07 14:30:30|8250.37|8250.37|8250.37|8250.37|8250.37|8250.37|8250.37|8250.37|0
1654612240000|2022-06-07 14:30:40|8251.5|8251.5|8252.63|8252.63|8252.63|8252.63|8251.5|8251.5|0
1654612250000|2022-06-07 14:30:50|8252.92|8252.92|8252.63|8252.63|8253.2|8253.2|8252.63|8252.63|0
1654612260000|2022-06-07 14:31:00|8252.35|8252.35|8252.41|8252.41|8252.41|8252.41|8252.35|8252.35|0
1654612270000|2022-06-07 14:31:10|8252.48|8252.48|8253.65|8253.65|8253.65|8253.65|8252.48|8252.48|0
1654612280000|2022-06-07 14:31:20|8252.24|8252.24|8251.95|8251.95|8252.24|8252.24|8251.95|8251.95|0
1654612290000|2022-06-07 14:31:30|8251.96|8251.96|8247.96|8247.96|8251.96|8251.96|8247.96|8247.96|0
1654612300000|2022-06-07 14:31:40|8247.94|8247.94|8247.09|8247.09|8247.94|8247.94|8247.07|8247.07|0
1654612310000|2022-06-07 14:31:50|8247.07|8247.07|8244.53|8244.53|8247.36|8247.36|8244.53|8244.53|0
1654612330000|2022-06-07 14:32:10|8243.97|8243.97|8243.68|8243.68|8243.97|8243.97|8241.99|8241.99|0
1654612340000|2022-06-07 14:32:20|8243.61|8243.61|8245.31|8245.31|8245.31|8245.31|8243.61|8243.61|0
1654612350000|2022-06-07 14:32:30|8245.27|8245.27|8245.29|8245.29|8245.29|8245.29|8244.72|8244.72|0
1654612360000|2022-06-07 14:32:40|8245.25|8245.25|8243.3|8243.3|8245.27|8245.27|8243.3|8243.3|0
1654612370000|2022-06-07 14:32:50|8243.86|8243.86|8243.95|8243.95|8243.95|8243.95|8243.86|8243.86|0
1654612380000|2022-06-07 14:33:00|8244.51|8244.51|8247.05|8247.05|8247.05|8247.05|8244.51|8244.51|0
1654612390000|2022-06-07 14:33:10|8245.92|8245.92|8245.64|8245.64|8245.92|8245.92|8245.64|8245.64|0
1654612400000|2022-06-07 14:33:20|8246.77|8246.77|8247.34|8247.34|8247.34|8247.34|8246.77|8246.77|0
1654612410000|2022-06-07 14:33:30|8247.9|8247.9|8247.9|8247.9|8247.9|8247.9|8247.9|8247.9|0
1654612420000|2022-06-07 14:33:40|8249.03|8249.03|8249.05|8249.05|8249.05|8249.05|8249.03|8249.03|0
1654612430000|2022-06-07 14:33:50|8249.38|8249.38|8249.38|8249.38|8249.38|8249.38|8249.38|8249.38|0
1654612440000|2022-06-07 14:34:00|8249.36|8249.36|8250.99|8250.99|8251.06|8251.06|8249.36|8249.36|0
1654612450000|2022-06-07 14:34:10|8250.97|8250.97|8250.99|8250.99|8250.99|8250.99|8250.97|8250.97|0
1654612460000|2022-06-07 14:34:20|8250.97|8250.97|8246.81|8246.81|8251.03|8251.03|8246.81|8246.81|0
1654612470000|2022-06-07 14:34:30|8246.82|8246.82|8246.24|8246.24|8247.11|8247.11|8246.24|8246.24|0
1654612480000|2022-06-07 14:34:40|8245.67|8245.67|8245.67|8245.67|8245.67|8245.67|8245.67|8245.67|0
1654612490000|2022-06-07 14:34:50|8245.65|8245.65|8246.69|8246.69|8246.69|8246.69|8245.57|8245.57|0
1654612500000|2022-06-07 14:35:00|8246.67|8246.67|8243.26|8243.26|8246.67|8246.67|8243.26|8243.26|0
1654612510000|2022-06-07 14:35:10|8241.84|8241.84|8240.99|8240.99|8241.84|8241.84|8240.99|8240.99|0
1654612540000|2022-06-07 14:35:40|8241.28|8241.28|8242.69|8242.69|8242.69|8242.69|8241.28|8241.28|0
1654612550000|2022-06-07 14:35:50|8243.82|8243.82|8243.82|8243.82|8243.82|8243.82|8243.54|8243.54|0
1654612560000|2022-06-07 14:36:00|8241.56|8241.56|8241.64|8241.64|8241.64|8241.64|8240.43|8240.43|0
1654612570000|2022-06-07 14:36:10|8241.66|8241.66|8243.07|8243.07|8243.35|8243.35|8241.66|8241.66|0
1654612580000|2022-06-07 14:36:20|8245.05|8245.05|8244.79|8244.79|8245.08|8245.08|8244.51|8244.51|0
1654612590000|2022-06-07 14:36:30|8244.81|8244.81|8244.52|8244.52|8246.22|8246.22|8244.52|8244.52|0
1654612600000|2022-06-07 14:36:40|8244.24|8244.24|8243.07|8243.07|8244.24|8244.24|8242.79|8242.79|0
1654612610000|2022-06-07 14:36:50|8241.94|8241.94|8241.66|8241.66|8241.94|8241.94|8241.38|8241.38|0
1654612620000|2022-06-07 14:37:00|8241.94|8241.94|8237.5|8237.5|8241.94|8241.94|8236.37|8236.37|0
1654612630000|2022-06-07 14:37:10|8237.78|8237.78|8238.71|8238.71|8239.56|8239.56|8237.76|8237.76|0
1654612640000|2022-06-07 14:37:20|8239.27|8239.27|8239.27|8239.27|8240.4|8240.4|8239.23|8239.23|0
1654612650000|2022-06-07 14:37:30|8239.25|8239.25|8237.56|8237.56|8239.54|8239.54|8237.56|8237.56|0
1654612660000|2022-06-07 14:37:40|8237.52|8237.52|8238.61|8238.61|8238.65|8238.65|8237.52|8237.52|0
1654612670000|2022-06-07 14:37:50|8238.89|8238.89|8236.87|8236.87|8238.89|8238.89|8236.87|8236.87|0
1654612680000|2022-06-07 14:38:00|8235.74|8235.74|8236.8|8236.8|8236.81|8236.81|8235.68|8235.68|0
1654612690000|2022-06-07 14:38:10|8236.76|8236.76|8234.47|8234.47|8236.76|8236.76|8234.47|8234.47|0
1654612700000|2022-06-07 14:38:20|8235.6|8235.6|8235.6|8235.6|8235.89|8235.89|8235.6|8235.6|0
1654612710000|2022-06-07 14:38:30|8235.04|8235.04|8234.76|8234.76|8235.04|8235.04|8231.37|8231.37|0
1654612720000|2022-06-07 14:38:40|8235.04|8235.04|8235.04|8235.04|8235.04|8235.04|8235.04|8235.04|0
1654612730000|2022-06-07 14:38:50|8235.08|8235.08|8235.08|8235.08|8235.08|8235.08|8235.08|8235.08|0
1654612740000|2022-06-07 14:39:00|8236.2|8236.2|8235.35|8235.35|8236.2|8236.2|8235.35|8235.35|0
1654612750000|2022-06-07 14:39:10|8233.1|8233.1|8234.23|8234.23|8234.23|8234.23|8233.1|8233.1|0
1654612760000|2022-06-07 14:39:20|8234.79|8234.79|8235.92|8235.92|8235.92|8235.92|8234.79|8234.79|0
1654612770000|2022-06-07 14:39:30|8233.66|8233.66|8234.79|8234.79|8234.79|8234.79|8233.65|8233.65|0
1654612780000|2022-06-07 14:39:40|8235.08|8235.08|8235.46|8235.46|8235.46|8235.46|8235.08|8235.08|0
1654612790000|2022-06-07 14:39:50|8236.59|8236.59|8235.46|8235.46|8236.59|8236.59|8235.18|8235.18|0
1654612800000|2022-06-07 14:40:00|8235.45|8235.45|8236.86|8236.86|8236.86|8236.86|8235.16|8235.16|0
1654612820000|2022-06-07 14:40:20|8235.73|8235.73|8234.88|8234.88|8235.73|8235.73|8234.88|8234.88|0
1654612830000|2022-06-07 14:40:30|8233.75|8233.75|8233.51|8233.51|8233.75|8233.75|8233.47|8233.47|0
1654612840000|2022-06-07 14:40:40|8234.36|8234.36|8235.48|8235.48|8235.49|8235.49|8234.36|8234.36|0
1654612850000|2022-06-07 14:40:50|8235.45|8235.45|8236.58|8236.58|8236.58|8236.58|8235.45|8235.45|0
1654612860000|2022-06-07 14:41:00|8236.29|8236.29|8236.86|8236.86|8237.99|8237.99|8236.29|8236.29|0
1654612870000|2022-06-07 14:41:10|8236.9|8236.9|8237.5|8237.5|8237.5|8237.5|8236.9|8236.9|0
1654612880000|2022-06-07 14:41:20|8238.63|8238.63|8240.04|8240.04|8240.04|8240.04|8238.63|8238.63|0
1654612890000|2022-06-07 14:41:30|8238.91|8238.91|8239.19|8239.19|8239.19|8239.19|8238.91|8238.91|0
1654612900000|2022-06-07 14:41:40|8239.17|8239.17|8239.17|8239.17|8239.17|8239.17|8239.17|8239.17|0
1654612920000|2022-06-07 14:42:00|8239.19|8239.19|8239.19|8239.19|8239.19|8239.19|8239.19|8239.19|0
1654612930000|2022-06-07 14:42:10|8239.47|8239.47|8240.4|8240.4|8240.6|8240.6|8239.47|8239.47|0
1654612940000|2022-06-07 14:42:20|8241.25|8241.25|8241.27|8241.27|8241.27|8241.27|8241.25|8241.25|0
1654612950000|2022-06-07 14:42:30|8240.71|8240.71|8240.51|8240.51|8241.97|8241.97|8240.51|8240.51|0
1654612960000|2022-06-07 14:42:40|8241.64|8241.64|8243.05|8243.05|8243.05|8243.05|8241.64|8241.64|0
1654612970000|2022-06-07 14:42:50|8242.77|8242.77|8243.05|8243.05|8243.05|8243.05|8242.77|8242.77|0
1654612980000|2022-06-07 14:43:00|8242.77|8242.77|8242.77|8242.77|8242.77|8242.77|8242.77|8242.77|0
1654612990000|2022-06-07 14:43:10|8243.05|8243.05|8242.77|8242.77|8243.05|8243.05|8242.77|8242.77|0
1654613000000|2022-06-07 14:43:20|8241.64|8241.64|8241.36|8241.36|8241.64|8241.64|8241.36|8241.36|0
1654613010000|2022-06-07 14:43:30|8241.92|8241.92|8241.92|8241.92|8241.92|8241.92|8241.92|8241.92|0
1654613020000|2022-06-07 14:43:40|8241.88|8241.88|8241.88|8241.88|8241.88|8241.88|8241.88|8241.88|0
1654613030000|2022-06-07 14:43:50|8241.59|8241.59|8239.05|8239.05|8241.59|8241.59|8239.05|8239.05|0
1654613040000|2022-06-07 14:44:00|8239.02|8239.02|8239.28|8239.28|8240.41|8240.41|8239.02|8239.02|0
1654613050000|2022-06-07 14:44:10|8239.24|8239.24|8238.68|8238.68|8239.24|8239.24|8238.11|8238.11|0
1654613060000|2022-06-07 14:44:20|8238.39|8238.39|8239|8239|8239|8239|8238.39|8238.39|0
1654613070000|2022-06-07 14:44:30|8238.96|8238.96|8239.24|8239.24|8240.09|8240.09|8238.96|8238.96|0
1654613080000|2022-06-07 14:44:40|8238.11|8238.11|8236.41|8236.41|8238.11|8238.11|8236.41|8236.41|0
1654613090000|2022-06-07 14:44:50|8236.46|8236.46|8236.75|8236.75|8236.8|8236.8|8236.46|8236.46|0
1654613100000|2022-06-07 14:45:00|8236.76|8236.76|8234.77|8234.77|8236.76|8236.76|8234.77|8234.77|0
1654613110000|2022-06-07 14:45:10|8234.48|8234.48|8234.48|8234.48|8234.48|8234.48|8234.48|8234.48|0
1654613120000|2022-06-07 14:45:20|8234.2|8234.2|8231.33|8231.33|8234.2|8234.2|8231.33|8231.33|0
1654613130000|2022-06-07 14:45:30|8231.62|8231.62|8235.85|8235.85|8235.85|8235.85|8231.62|8231.62|0
1654613140000|2022-06-07 14:45:40|8235.88|8235.88|8235.34|8235.34|8235.91|8235.91|8235.34|8235.34|0
1654613150000|2022-06-07 14:45:50|8234.21|8234.21|8234.21|8234.21|8234.21|8234.21|8234.21|8234.21|0
1654613160000|2022-06-07 14:46:00|8233.08|8233.08|8233.08|8233.08|8233.08|8233.08|8233.08|8233.08|0
1654613170000|2022-06-07 14:46:10|8234.21|8234.21|8235.05|8235.05|8235.05|8235.05|8234.21|8234.21|0
1654613180000|2022-06-07 14:46:20|8236.18|8236.18|8235.9|8235.9|8236.18|8236.18|8235.61|8235.61|0
1654613190000|2022-06-07 14:46:30|8237.02|8237.02|8236.93|8236.93|8237.05|8237.05|8236.93|8236.93|0
1654613200000|2022-06-07 14:46:40|8236.94|8236.94|8234.05|8234.05|8236.94|8236.94|8234.05|8234.05|0
1654613210000|2022-06-07 14:46:50|8233.77|8233.77|8233.49|8233.49|8233.77|8233.77|8233.49|8233.49|0
1654613220000|2022-06-07 14:47:00|8233.47|8233.47|8233.76|8233.76|8233.76|8233.76|8233.47|8233.47|0
1654613230000|2022-06-07 14:47:10|8233.47|8233.47|8233.47|8233.47|8233.47|8233.47|8233.47|8233.47|0
1654613240000|2022-06-07 14:47:20|8233.39|8233.39|8234.28|8234.28|8234.28|8234.28|8233.15|8233.15|0
1654613250000|2022-06-07 14:47:30|8233.15|8233.15|8235.25|8235.25|8236.32|8236.32|8233.13|8233.13|0
1654613260000|2022-06-07 14:47:40|8235.29|8235.29|8233.43|8233.43|8235.39|8235.39|8233.41|8233.41|0
1654613270000|2022-06-07 14:47:50|8233.15|8233.15|8232.85|8232.85|8233.15|8233.15|8232.28|8232.28|0
1654613280000|2022-06-07 14:48:00|8232.87|8232.87|8232.87|8232.87|8232.87|8232.87|8232.87|8232.87|0
1654613300000|2022-06-07 14:48:20|8233.15|8233.15|8233.21|8233.21|8233.21|8233.21|8232.02|8232.02|0
1654613310000|2022-06-07 14:48:30|8233.49|8233.49|8232.93|8232.93|8233.49|8233.49|8232.93|8232.93|0
1654613320000|2022-06-07 14:48:40|8232.91|8232.91|8235.73|8235.73|8235.73|8235.73|8232.91|8232.91|0
1654613330000|2022-06-07 14:48:50|8236.01|8236.01|8236.06|8236.06|8236.06|8236.06|8236.01|8236.01|0
1654613340000|2022-06-07 14:49:00|8235.78|8235.78|8235.77|8235.77|8235.81|8235.81|8235.7|8235.7|0
1654613370000|2022-06-07 14:49:30|8235.49|8235.49|8235.55|8235.55|8235.55|8235.55|8235.49|8235.49|0
1654613380000|2022-06-07 14:49:40|8235.27|8235.27|8235.27|8235.27|8235.27|8235.27|8235.27|8235.27|0
1654613390000|2022-06-07 14:49:50|8235.29|8235.29|8235.58|8235.58|8236.71|8236.71|8235.29|8235.29|0
1654613400000|2022-06-07 14:50:00|8235.6|8235.6|8235.28|8235.28|8235.62|8235.62|8235.28|8235.28|0
1654613410000|2022-06-07 14:50:10|8235.25|8235.25|8235.25|8235.25|8235.25|8235.25|8234.96|8234.96|0
1654613420000|2022-06-07 14:50:20|8234.96|8234.96|8234.95|8234.95|8235.25|8235.25|8234.68|8234.68|0
1654613430000|2022-06-07 14:50:30|8233.54|8233.54|8230.63|8230.63|8234.67|8234.67|8229.21|8229.21|0
1654613440000|2022-06-07 14:50:40|8230.92|8230.92|8231.77|8231.77|8231.77|8231.77|8230.92|8230.92|0
1654613450000|2022-06-07 14:50:50|8232.9|8232.9|8232.9|8232.9|8232.9|8232.9|8232.9|8232.9|0
1654613460000|2022-06-07 14:51:00|8232.61|8232.61|8232.61|8232.61|8232.61|8232.61|8232.33|8232.33|0
1654613470000|2022-06-07 14:51:10|8233.74|8233.74|8233.74|8233.74|8233.74|8233.74|8233.74|8233.74|0
1654613480000|2022-06-07 14:51:20|8233.46|8233.46|8232.35|8232.35|8233.46|8233.46|8231.75|8231.75|0
1654613490000|2022-06-07 14:51:30|8232.34|8232.34|8233.48|8233.48|8233.48|8233.48|8232.33|8232.33|0
1654613500000|2022-06-07 14:51:40|8233.76|8233.76|8234.33|8234.33|8234.33|8234.33|8233.76|8233.76|0
1654613510000|2022-06-07 14:51:50|8234.35|8234.35|8234.03|8234.03|8234.35|8234.35|8234.03|8234.03|0
1654613520000|2022-06-07 14:52:00|8234.01|8234.01|8234.33|8234.33|8234.33|8234.33|8234.01|8234.01|0
1654613530000|2022-06-07 14:52:10|8233.2|8233.2|8232.9|8232.9|8233.2|8233.2|8232.9|8232.9|0
1654613540000|2022-06-07 14:52:20|8233.47|8233.47|8233.47|8233.47|8233.47|8233.47|8233.47|8233.47|0
1654613550000|2022-06-07 14:52:30|8234.6|8234.6|8235.73|8235.73|8235.73|8235.73|8234.6|8234.6|0
1654613570000|2022-06-07 14:52:50|8234.6|8234.6|8234.56|8234.56|8234.6|8234.6|8234.56|8234.56|0
1654613580000|2022-06-07 14:53:00|8233.43|8233.43|8233.17|8233.17|8233.45|8233.45|8233.15|8233.15|0
1654613590000|2022-06-07 14:53:10|8232.04|8232.04|8231.76|8231.76|8232.04|8232.04|8231.76|8231.76|0
1654613600000|2022-06-07 14:53:20|8232.04|8232.04|8232.32|8232.32|8232.32|8232.32|8232.04|8232.04|0
1654613610000|2022-06-07 14:53:30|8233.45|8233.45|8233.45|8233.45|8233.45|8233.45|8233.45|8233.45|0
1654613620000|2022-06-07 14:53:40|8233.42|8233.42|8233.13|8233.13|8233.42|8233.42|8233.13|8233.13|0
1654613630000|2022-06-07 14:53:50|8233.42|8233.42|8233.42|8233.42|8233.42|8233.42|8233.42|8233.42|0
1654613640000|2022-06-07 14:54:00|8232.85|8232.85|8232.85|8232.85|8232.85|8232.85|8232.85|8232.85|0
1654613660000|2022-06-07 14:54:20|8232.84|8232.84|8232.84|8232.84|8232.84|8232.84|8232.84|8232.84|0
1654613670000|2022-06-07 14:54:30|8232.86|8232.86|8232.82|8232.82|8232.86|8232.86|8232.82|8232.82|0
1654613680000|2022-06-07 14:54:40|8231.69|8231.69|8229.69|8229.69|8232.82|8232.82|8229.69|8229.69|0
1654613690000|2022-06-07 14:54:50|8229.71|8229.71|8231.09|8231.09|8231.13|8231.13|8229.71|8229.71|0
1654613710000|2022-06-07 14:55:10|8231.37|8231.37|8228.54|8228.54|8231.37|8231.37|8228.54|8228.54|0
1654613720000|2022-06-07 14:55:20|8228.53|8228.53|8225.14|8225.14|8228.53|8228.53|8224.01|8224.01|0
1654613730000|2022-06-07 14:55:30|8226.27|8226.27|8226.22|8226.22|8226.5|8226.5|8226.22|8226.22|0
1654613740000|2022-06-07 14:55:40|8226.5|8226.5|8227.63|8227.63|8227.63|8227.63|8226.48|8226.48|0
1654613750000|2022-06-07 14:55:50|8227.06|8227.06|8223.08|8223.08|8227.06|8227.06|8223.08|8223.08|0
1654613760000|2022-06-07 14:56:00|8222.79|8222.79|8222.79|8222.79|8222.79|8222.79|8222.79|8222.79|0
1654613770000|2022-06-07 14:56:10|8222.77|8222.77|8221.07|8221.07|8222.77|8222.77|8220.79|8220.79|0
1654613790000|2022-06-07 14:56:30|8221.64|8221.64|8221.36|8221.36|8221.64|8221.64|8221.36|8221.36|0
1654613800000|2022-06-07 14:56:40|8222.77|8222.77|8222.77|8222.77|8222.77|8222.77|8222.77|8222.77|0
1654613810000|2022-06-07 14:56:50|8221.64|8221.64|8222.48|8222.48|8222.77|8222.77|8221.64|8221.64|0
1654613820000|2022-06-07 14:57:00|8222.53|8222.53|8220.59|8220.59|8222.53|8222.53|8220.59|8220.59|0
1654613830000|2022-06-07 14:57:10|8221.16|8221.16|8222.28|8222.28|8222.28|8222.28|8221.16|8221.16|0
1654613840000|2022-06-07 14:57:20|8223.13|8223.13|8223.13|8223.13|8223.13|8223.13|8223.13|8223.13|0
1654613850000|2022-06-07 14:57:30|8222.85|8222.85|8224.51|8224.51|8224.51|8224.51|8222.81|8222.81|0
1654613860000|2022-06-07 14:57:40|8224.52|8224.52|8223.67|8223.67|8225.65|8225.65|8223.67|8223.67|0
1654613870000|2022-06-07 14:57:50|8223.1|8223.1|8223.67|8223.67|8223.67|8223.67|8223.1|8223.1|0
1654613880000|2022-06-07 14:58:00|8223.95|8223.95|8223.09|8223.09|8223.95|8223.95|8223.09|8223.09|0
1654613890000|2022-06-07 14:58:10|8223.37|8223.37|8222.25|8222.25|8223.37|8223.37|8222.25|8222.25|0
1654613900000|2022-06-07 14:58:20|8222.53|8222.53|8223.66|8223.66|8223.66|8223.66|8222.53|8222.53|0
1654613910000|2022-06-07 14:58:30|8224.79|8224.79|8224.54|8224.54|8224.79|8224.79|8224.5|8224.5|0
1654613920000|2022-06-07 14:58:40|8224.58|8224.58|8225.99|8225.99|8225.99|8225.99|8224.58|8224.58|0
1654613930000|2022-06-07 14:58:50|8226.01|8226.01|8224.86|8224.86|8226.01|8226.01|8224.86|8224.86|0
1654613940000|2022-06-07 14:59:00|8225.14|8225.14|8225.43|8225.43|8225.43|8225.43|8224.86|8224.86|0
1654613950000|2022-06-07 14:59:10|8225.14|8225.14|8224.86|8224.86|8225.14|8225.14|8224.86|8224.86|0
1654613960000|2022-06-07 14:59:20|8225.99|8225.99|8226.52|8226.52|8226.57|8226.57|8225.99|8225.99|0
1654613970000|2022-06-07 14:59:30|8227.65|8227.65|8227.65|8227.65|8227.65|8227.65|8227.65|8227.65|0
1654613990000|2022-06-07 14:59:50|8227.93|8227.93|8227.65|8227.65|8227.93|8227.93|8227.65|8227.65|0
1654614000000|2022-06-07 15:00:00|8227.69|8227.69|8227.41|8227.41|8227.69|8227.69|8227.41|8227.41|0
1654614010000|2022-06-07 15:00:10|8227.42|8227.42|8227.7|8227.7|8227.7|8227.7|8227.42|8227.42|0
1654614020000|2022-06-07 15:00:20|8227.42|8227.42|8227.1|8227.1|8227.42|8227.42|8227.1|8227.1|0
1654614030000|2022-06-07 15:00:30|8227.38|8227.38|8227.41|8227.41|8227.44|8227.44|8227.38|8227.38|0
1654614040000|2022-06-07 15:00:40|8227.7|8227.7|8227.44|8227.44|8227.72|8227.72|8227.44|8227.44|0
1654614050000|2022-06-07 15:00:50|8227.72|8227.72|8227.72|8227.72|8227.72|8227.72|8227.72|8227.72|0
1654614060000|2022-06-07 15:01:00|8228.85|8228.85|8228.89|8228.89|8228.89|8228.89|8228.85|8228.85|0
1654614070000|2022-06-07 15:01:10|8228.91|8228.91|8228.05|8228.05|8229.19|8229.19|8227.76|8227.76|0
1654614080000|2022-06-07 15:01:20|8229.17|8229.17|8229.17|8229.17|8229.17|8229.17|8229.17|8229.17|0
1654614090000|2022-06-07 15:01:30|8228.05|8228.05|8227.8|8227.8|8228.05|8228.05|8227.76|8227.76|0
1654614100000|2022-06-07 15:01:40|8229.21|8229.21|8227.8|8227.8|8229.21|8229.21|8227.8|8227.8|0
1654614110000|2022-06-07 15:01:50|8227.51|8227.51|8226.93|8226.93|8227.51|8227.51|8226.38|8226.38|0
1654614120000|2022-06-07 15:02:00|8226.64|8226.64|8226.64|8226.64|8226.93|8226.93|8226.36|8226.36|0
1654614130000|2022-06-07 15:02:10|8227.77|8227.77|8228.34|8228.34|8228.34|8228.34|8227.77|8227.77|0
1654614150000|2022-06-07 15:02:30|8228.62|8228.62|8229.75|8229.75|8229.75|8229.75|8228.62|8228.62|0
1654614160000|2022-06-07 15:02:40|8230.03|8230.03|8228.33|8228.33|8230.03|8230.03|8228.33|8228.33|0
1654614170000|2022-06-07 15:02:50|8229.45|8229.45|8227.48|8227.48|8229.45|8229.45|8227.48|8227.48|0
1654614180000|2022-06-07 15:03:00|8227.76|8227.76|8227.76|8227.76|8227.76|8227.76|8227.76|8227.76|0
1654614190000|2022-06-07 15:03:10|8228.04|8228.04|8228.03|8228.03|8228.04|8228.04|8228.03|8228.03|0
1654614200000|2022-06-07 15:03:20|8228.31|8228.31|8229.72|8229.72|8229.72|8229.72|8228.31|8228.31|0
1654614210000|2022-06-07 15:03:30|8230.01|8230.01|8231.1|8231.1|8231.42|8231.42|8230.01|8230.01|0
1654614220000|2022-06-07 15:03:40|8231.12|8231.12|8230.02|8230.02|8231.12|8231.12|8229.99|8229.99|0
1654614230000|2022-06-07 15:03:50|8229.74|8229.74|8229.98|8229.98|8229.98|8229.98|8229.7|8229.7|0
1654614240000|2022-06-07 15:04:00|8229.7|8229.7|8229.71|8229.71|8229.71|8229.71|8229.7|8229.7|0
1654614250000|2022-06-07 15:04:10|8230.84|8230.84|8231.45|8231.45|8231.45|8231.45|8230.84|8230.84|0
1654614260000|2022-06-07 15:04:20|8230.32|8230.32|8230.03|8230.03|8230.32|8230.32|8230.03|8230.03|0
1654614270000|2022-06-07 15:04:30|8228.62|8228.62|8229.75|8229.75|8229.75|8229.75|8228.34|8228.34|0
1654614290000|2022-06-07 15:04:50|8229.47|8229.47|8228.9|8228.9|8229.47|8229.47|8228.62|8228.62|0
1654614300000|2022-06-07 15:05:00|8230.03|8230.03|8230.01|8230.01|8230.03|8230.03|8230.01|8230.01|0
1654614310000|2022-06-07 15:05:10|8230.29|8230.29|8231.14|8231.14|8231.42|8231.42|8230.01|8230.01|0
1654614320000|2022-06-07 15:05:20|8230.85|8230.85|8228.27|8228.27|8231.14|8231.14|8228.27|8228.27|0
1654614330000|2022-06-07 15:05:30|8229.4|8229.4|8228.48|8228.48|8229.4|8229.4|8228.48|8228.48|0
1654614340000|2022-06-07 15:05:40|8228.47|8228.47|8225.35|8225.35|8228.47|8228.47|8223.97|8223.97|0
1654614350000|2022-06-07 15:05:50|8225.07|8225.07|8223.94|8223.94|8225.07|8225.07|8223.65|8223.65|0
1654614360000|2022-06-07 15:06:00|8224.22|8224.22|8224.48|8224.48|8224.48|8224.48|8223.94|8223.94|0
1654614370000|2022-06-07 15:06:10|8224.77|8224.77|8226.18|8226.18|8227.59|8227.59|8224.77|8224.77|0
1654614390000|2022-06-07 15:06:30|8227.31|8227.31|8227.31|8227.31|8227.31|8227.31|8227.31|8227.31|0
1654614400000|2022-06-07 15:06:40|8227.34|8227.34|8227.35|8227.35|8227.38|8227.38|8227.34|8227.34|0
1654614410000|2022-06-07 15:06:50|8227.33|8227.33|8227.03|8227.03|8227.33|8227.33|8227.03|8227.03|0
1654614420000|2022-06-07 15:07:00|8227.01|8227.01|8227.28|8227.28|8227.28|8227.28|8226.98|8226.98|0
1654614430000|2022-06-07 15:07:10|8227.32|8227.32|8227.32|8227.32|8227.32|8227.32|8227.32|8227.32|0
1654614440000|2022-06-07 15:07:20|8227.28|8227.28|8227.32|8227.32|8227.32|8227.32|8227.28|8227.28|0
1654614450000|2022-06-07 15:07:30|8227.6|8227.6|8227.59|8227.59|8227.6|8227.6|8227.59|8227.59|0
1654614460000|2022-06-07 15:07:40|8227.31|8227.31|8227.29|8227.29|8227.31|8227.31|8227.29|8227.29|0
1654614470000|2022-06-07 15:07:50|8227.28|8227.28|8226.98|8226.98|8227.28|8227.28|8226.98|8226.98|0
1654614480000|2022-06-07 15:08:00|8225.85|8225.85|8225.56|8225.56|8225.85|8225.85|8225.25|8225.25|0
1654614490000|2022-06-07 15:08:10|8225.52|8225.52|8225.5|8225.5|8225.52|8225.52|8225.5|8225.5|0
1654614500000|2022-06-07 15:08:20|8224.37|8224.37|8224.34|8224.34|8224.37|8224.37|8224.34|8224.34|0
1654614510000|2022-06-07 15:08:30|8224.3|8224.3|8224.01|8224.01|8224.3|8224.3|8224.01|8224.01|0
1654614520000|2022-06-07 15:08:40|8225.14|8225.14|8224.85|8224.85|8225.14|8225.14|8224.85|8224.85|0
1654614530000|2022-06-07 15:08:50|8225.14|8225.14|8225.11|8225.11|8225.14|8225.14|8225.11|8225.11|0
1654614540000|2022-06-07 15:09:00|8223.98|8223.98|8222.58|8222.58|8223.99|8223.99|8222.01|8222.01|0
1654614550000|2022-06-07 15:09:10|8222.55|8222.55|8223.7|8223.7|8223.7|8223.7|8222.55|8222.55|0
1654614560000|2022-06-07 15:09:20|8223.98|8223.98|8224.26|8224.26|8224.26|8224.26|8223.98|8223.98|0
1654614570000|2022-06-07 15:09:30|8223.98|8223.98|8223.92|8223.92|8223.98|8223.98|8223.92|8223.92|0
1654614580000|2022-06-07 15:09:40|8224.2|8224.2|8225.33|8225.33|8225.9|8225.9|8224.2|8224.2|0
1654614590000|2022-06-07 15:09:50|8225.05|8225.05|8224.2|8224.2|8225.33|8225.33|8224.2|8224.2|0
1654614600000|2022-06-07 15:10:00|8223.92|8223.92|8223.64|8223.64|8223.92|8223.92|8223.35|8223.35|0
1654614610000|2022-06-07 15:10:10|8223.69|8223.69|8223.37|8223.37|8223.73|8223.73|8223.37|8223.37|0
1654614620000|2022-06-07 15:10:20|8222.25|8222.25|8223.1|8223.1|8223.1|8223.1|8222.25|8222.25|0
1654614630000|2022-06-07 15:10:30|8223.13|8223.13|8223.12|8223.12|8223.13|8223.13|8223.12|8223.12|0
1654614640000|2022-06-07 15:10:40|8223.13|8223.13|8223.12|8223.12|8223.16|8223.16|8223.12|8223.12|0
1654614650000|2022-06-07 15:10:50|8223.11|8223.11|8223.06|8223.06|8223.11|8223.11|8223.05|8223.05|0
1654614660000|2022-06-07 15:11:00|8221.94|8221.94|8223.06|8223.06|8223.06|8223.06|8221.94|8221.94|0
1654614670000|2022-06-07 15:11:10|8223.35|8223.35|8223.63|8223.63|8223.63|8223.63|8223.35|8223.35|0
1654614680000|2022-06-07 15:11:20|8222.5|8222.5|8222.5|8222.5|8222.5|8222.5|8222.5|8222.5|0
1654614690000|2022-06-07 15:11:30|8222.22|8222.22|8221.9|8221.9|8222.22|8222.22|8221.65|8221.65|0
1654614700000|2022-06-07 15:11:40|8221.88|8221.88|8222.53|8222.53|8222.53|8222.53|8221.88|8221.88|0
1654614710000|2022-06-07 15:11:50|8222.81|8222.81|8222.81|8222.81|8222.81|8222.81|8222.81|8222.81|0
1654614720000|2022-06-07 15:12:00|8223.05|8223.05|8222.16|8222.16|8223.05|8223.05|8222.16|8222.16|0
1654614730000|2022-06-07 15:12:10|8221.91|8221.91|8221.9|8221.9|8221.91|8221.91|8221.87|8221.87|0
1654614740000|2022-06-07 15:12:20|8221.92|8221.92|8223.05|8223.05|8223.05|8223.05|8221.92|8221.92|0
1654614750000|2022-06-07 15:12:30|8223.08|8223.08|8223.32|8223.32|8223.38|8223.38|8223.08|8223.08|0
1654614760000|2022-06-07 15:12:40|8223.89|8223.89|8224.45|8224.45|8224.45|8224.45|8223.89|8223.89|0
1654614770000|2022-06-07 15:12:50|8225.02|8225.02|8225.02|8225.02|8225.02|8225.02|8225.02|8225.02|0
1654614780000|2022-06-07 15:13:00|8225.04|8225.04|8228.11|8228.11|8228.11|8228.11|8225.04|8225.04|0
1654614790000|2022-06-07 15:13:10|8228.14|8228.14|8228.4|8228.4|8228.42|8228.42|8228.14|8228.14|0
1654614800000|2022-06-07 15:13:20|8228.69|8228.69|8228.69|8228.69|8228.69|8228.69|8228.69|8228.69|0
1654614820000|2022-06-07 15:13:40|8228.65|8228.65|8228.71|8228.71|8228.71|8228.71|8228.64|8228.64|0
1654614830000|2022-06-07 15:13:50|8228.69|8228.69|8229.26|8229.26|8229.26|8229.26|8228.69|8228.69|0
1654614840000|2022-06-07 15:14:00|8229.29|8229.29|8230.72|8230.72|8230.72|8230.72|8229.29|8229.29|0
1654614860000|2022-06-07 15:14:20|8231|8231|8232.38|8232.38|8232.38|8232.38|8230.97|8230.97|0
1654614870000|2022-06-07 15:14:30|8232.34|8232.34|8232.34|8232.34|8232.34|8232.34|8232.34|8232.34|0
1654614880000|2022-06-07 15:14:40|8232.29|8232.29|8232.29|8232.29|8232.29|8232.29|8232.29|8232.29|0
1654614890000|2022-06-07 15:14:50|8232.57|8232.57|8232.57|8232.57|8232.57|8232.57|8232.57|8232.57|0
1654614900000|2022-06-07 15:15:00|8233.7|8233.7|8232.85|8232.85|8233.7|8233.7|8232.57|8232.57|0
1654614910000|2022-06-07 15:15:10|8232.91|8232.91|8234.07|8234.07|8234.08|8234.08|8232.91|8232.91|0
1654614920000|2022-06-07 15:15:20|8234.35|8234.35|8234.39|8234.39|8234.66|8234.66|8234.35|8234.35|0
1654614930000|2022-06-07 15:15:30|8234.43|8234.43|8234.43|8234.43|8234.43|8234.43|8234.43|8234.43|0
1654614940000|2022-06-07 15:15:40|8234.71|8234.71|8235.32|8235.32|8235.6|8235.6|8234.71|8234.71|0
1654614950000|2022-06-07 15:15:50|8235.35|8235.35|8235.35|8235.35|8235.35|8235.35|8235.35|8235.35|0
1654614960000|2022-06-07 15:16:00|8235.33|8235.33|8238.22|8238.22|8238.25|8238.25|8235.33|8235.33|0
1654614970000|2022-06-07 15:16:10|8237.94|8237.94|8235.68|8235.68|8237.94|8237.94|8235.68|8235.68|0
1654614980000|2022-06-07 15:16:20|8235.7|8235.7|8236.84|8236.84|8236.84|8236.84|8235.7|8235.7|0
1654614990000|2022-06-07 15:16:30|8237.13|8237.13|8235.43|8235.43|8237.41|8237.41|8235.41|8235.41|0
1654615000000|2022-06-07 15:16:40|8235.47|8235.47|8235.43|8235.43|8236.6|8236.6|8235.18|8235.18|0
1654615010000|2022-06-07 15:16:50|8235.42|8235.42|8235.42|8235.42|8235.42|8235.42|8235.42|8235.42|0
1654615020000|2022-06-07 15:17:00|8235.13|8235.13|8233.99|8233.99|8235.13|8235.13|8233.99|8233.99|0
1654615030000|2022-06-07 15:17:10|8234.27|8234.27|8234.27|8234.27|8234.27|8234.27|8234.27|8234.27|0
1654615040000|2022-06-07 15:17:20|8234.56|8234.56|8237.68|8237.68|8237.68|8237.68|8234.56|8234.56|0
1654615050000|2022-06-07 15:17:30|8237.4|8237.4|8237.11|8237.11|8237.4|8237.4|8237.11|8237.11|0
1654615060000|2022-06-07 15:17:40|8235.99|8235.99|8235.42|8235.42|8235.99|8235.99|8235.42|8235.42|0
1654615070000|2022-06-07 15:17:50|8235.7|8235.7|8235.7|8235.7|8235.7|8235.7|8235.7|8235.7|0
1654615080000|2022-06-07 15:18:00|8235.99|8235.99|8235.99|8235.99|8235.99|8235.99|8235.99|8235.99|0
1654615090000|2022-06-07 15:18:10|8236.27|8236.27|8235.97|8235.97|8236.27|8236.27|8235.97|8235.97|0
1654615100000|2022-06-07 15:18:20|8235.94|8235.94|8235.94|8235.94|8235.94|8235.94|8235.94|8235.94|0
1654615110000|2022-06-07 15:18:30|8236.02|8236.02|8234.87|8234.87|8236.02|8236.02|8233.76|8233.76|0
1654615120000|2022-06-07 15:18:40|8234.85|8234.85|8234.85|8234.85|8234.85|8234.85|8234.85|8234.85|0
1654615130000|2022-06-07 15:18:50|8234.57|8234.57|8234|8234|8234.85|8234.85|8234|8234|0
1654615140000|2022-06-07 15:19:00|8233.44|8233.44|8233.44|8233.44|8233.44|8233.44|8233.44|8233.44|0
1654615150000|2022-06-07 15:19:10|8233.15|8233.15|8233.15|8233.15|8233.15|8233.15|8233.15|8233.15|0
1654615160000|2022-06-07 15:19:20|8233.14|8233.14|8233.71|8233.71|8233.71|8233.71|8233.14|8233.14|0
1654615170000|2022-06-07 15:19:30|8234.84|8234.84|8230|8230|8234.84|8234.84|8230|8230|0
1654615180000|2022-06-07 15:19:40|8230.28|8230.28|8230.28|8230.28|8230.28|8230.28|8230.28|8230.28|0
1654615190000|2022-06-07 15:19:50|8231.41|8231.41|8231.4|8231.4|8231.97|8231.97|8231.4|8231.4|0
1654615200000|2022-06-07 15:20:00|8231.43|8231.43|8231.43|8231.43|8231.43|8231.43|8231.43|8231.43|0
1654615210000|2022-06-07 15:20:10|8231.72|8231.72|8231.98|8231.98|8232.85|8232.85|8231.72|8231.72|0
1654615230000|2022-06-07 15:20:30|8231.96|8231.96|8231.96|8231.96|8231.96|8231.96|8231.96|8231.96|0
1654615240000|2022-06-07 15:20:40|8231.94|8231.94|8231.38|8231.38|8231.94|8231.94|8231.38|8231.38|0
1654615250000|2022-06-07 15:20:50|8230.25|8230.25|8227.11|8227.11|8230.25|8230.25|8227.11|8227.11|0
1654615260000|2022-06-07 15:21:00|8227.1|8227.1|8227.12|8227.12|8227.12|8227.12|8227.08|8227.08|0
1654615270000|2022-06-07 15:21:10|8227.69|8227.69|8227.08|8227.08|8227.69|8227.69|8227.08|8227.08|0
1654615290000|2022-06-07 15:21:30|8226.51|8226.51|8226.79|8226.79|8226.79|8226.79|8226.23|8226.23|0
1654615300000|2022-06-07 15:21:40|8226.81|8226.81|8226.78|8226.78|8226.81|8226.81|8226.78|8226.78|0
1654615310000|2022-06-07 15:21:50|8227.34|8227.34|8229|8229|8229|8229|8227.34|8227.34|0
1654615320000|2022-06-07 15:22:00|8229.28|8229.28|8228.15|8228.15|8229.28|8229.28|8228.15|8228.15|0
1654615330000|2022-06-07 15:22:10|8228.16|8228.16|8226.46|8226.46|8228.16|8228.16|8226.43|8226.43|0
1654615340000|2022-06-07 15:22:20|8226.43|8226.43|8224.77|8224.77|8226.46|8226.46|8224.77|8224.77|0
1654615350000|2022-06-07 15:22:30|8224.79|8224.79|8225.32|8225.32|8225.35|8225.35|8224.79|8224.79|0
1654615360000|2022-06-07 15:22:40|8224.75|8224.75|8224.73|8224.73|8224.75|8224.75|8224.73|8224.73|0
1654615370000|2022-06-07 15:22:50|8225.02|8225.02|8226.47|8226.47|8226.47|8226.47|8225.02|8225.02|0
1654615380000|2022-06-07 15:23:00|8226.44|8226.44|8227.56|8227.56|8227.6|8227.6|8226.44|8226.44|0
1654615390000|2022-06-07 15:23:10|8227.84|8227.84|8228.39|8228.39|8228.41|8228.41|8227.28|8227.28|0
1654615410000|2022-06-07 15:23:30|8228.68|8228.68|8228.11|8228.11|8228.68|8228.68|8228.11|8228.11|0
1654615420000|2022-06-07 15:23:40|8227.83|8227.83|8228.39|8228.39|8228.39|8228.39|8227.83|8227.83|0
1654615430000|2022-06-07 15:23:50|8229.52|8229.52|8230.37|8230.37|8230.37|8230.37|8229.24|8229.24|0
1654615440000|2022-06-07 15:24:00|8230.93|8230.93|8230.93|8230.93|8230.93|8230.93|8230.93|8230.93|0
1654615450000|2022-06-07 15:24:10|8230.91|8230.91|8230.66|8230.66|8230.91|8230.91|8230.38|8230.38|0
1654615470000|2022-06-07 15:24:30|8230.64|8230.64|8230.4|8230.4|8230.92|8230.92|8230.36|8230.36|0
1654615480000|2022-06-07 15:24:40|8230.11|8230.11|8230.4|8230.4|8230.4|8230.4|8229.83|8229.83|0
1654615490000|2022-06-07 15:24:50|8229.27|8229.27|8228.98|8228.98|8229.27|8229.27|8228.98|8228.98|0
1654615500000|2022-06-07 15:25:00|8228.7|8228.7|8227.24|8227.24|8228.7|8228.7|8227.24|8227.24|0
1654615510000|2022-06-07 15:25:10|8227.52|8227.52|8227.52|8227.52|8227.52|8227.52|8227.24|8227.24|0
1654615520000|2022-06-07 15:25:20|8228.65|8228.65|8230.06|8230.06|8230.06|8230.06|8228.65|8228.65|0
1654615530000|2022-06-07 15:25:30|8230.35|8230.35|8230.32|8230.32|8230.93|8230.93|8230.31|8230.31|0
1654615540000|2022-06-07 15:25:40|8231.45|8231.45|8231.76|8231.76|8232.04|8232.04|8230.32|8230.32|0
1654615550000|2022-06-07 15:25:50|8231.19|8231.19|8231.17|8231.17|8231.19|8231.19|8231.17|8231.17|0
1654615560000|2022-06-07 15:26:00|8231.14|8231.14|8231.71|8231.71|8231.71|8231.71|8231.12|8231.12|0
1654615570000|2022-06-07 15:26:10|8231.68|8231.68|8230.84|8230.84|8231.68|8231.68|8230.55|8230.55|0
1654615580000|2022-06-07 15:26:20|8230.8|8230.8|8231.11|8231.11|8231.11|8231.11|8230.54|8230.54|0
1654615590000|2022-06-07 15:26:30|8231.08|8231.08|8232.22|8232.22|8232.22|8232.22|8231.07|8231.07|0
1654615600000|2022-06-07 15:26:40|8232.24|8232.24|8231.96|8231.96|8232.24|8232.24|8230.83|8230.83|0
1654615610000|2022-06-07 15:26:50|8231.68|8231.68|8230.26|8230.26|8231.68|8231.68|8230.26|8230.26|0
1654615620000|2022-06-07 15:27:00|8230.23|8230.23|8230.06|8230.06|8230.37|8230.37|8230.06|8230.06|0
1654615630000|2022-06-07 15:27:10|8230.63|8230.63|8228.05|8228.05|8230.63|8230.63|8228.05|8228.05|0
1654615640000|2022-06-07 15:27:20|8228.33|8228.33|8228.57|8228.57|8228.61|8228.61|8228.33|8228.33|0
1654615650000|2022-06-07 15:27:30|8228|8228|8227.96|8227.96|8228.28|8228.28|8227.96|8227.96|0
1654615660000|2022-06-07 15:27:40|8226.84|8226.84|8228.55|8228.55|8228.55|8228.55|8226.82|8226.82|0
1654615670000|2022-06-07 15:27:50|8227.99|8227.99|8227.99|8227.99|8227.99|8227.99|8227.99|8227.99|0
1654615680000|2022-06-07 15:28:00|8227.97|8227.97|8228.53|8228.53|8229.1|8229.1|8227.97|8227.97|0
1654615690000|2022-06-07 15:28:10|8228.52|8228.52|8228.52|8228.52|8228.52|8228.52|8228.52|8228.52|0
1654615700000|2022-06-07 15:28:20|8227.39|8227.39|8227.08|8227.08|8227.39|8227.39|8227.08|8227.08|0
1654615710000|2022-06-07 15:28:30|8226.8|8226.8|8226.81|8226.81|8226.81|8226.81|8226.78|8226.78|0
1654615720000|2022-06-07 15:28:40|8225.68|8225.68|8226.27|8226.27|8226.27|8226.27|8225.38|8225.38|0
1654615730000|2022-06-07 15:28:50|8226.55|8226.55|8226.52|8226.52|8226.55|8226.55|8226.52|8226.52|0
1654615740000|2022-06-07 15:29:00|8225.96|8225.96|8226.79|8226.79|8227.08|8227.08|8225.66|8225.66|0
1654615750000|2022-06-07 15:29:10|8226.73|8226.73|8227.96|8227.96|8228|8228|8226.73|8226.73|0
1654615760000|2022-06-07 15:29:20|8228.24|8228.24|8229.94|8229.94|8229.94|8229.94|8228.24|8228.24|0
1654615770000|2022-06-07 15:29:30|8230.22|8230.22|8230.55|8230.55|8232.47|8232.47|8230.22|8230.22|0
1654615780000|2022-06-07 15:29:40|8230.53|8230.53|8229.14|8229.14|8230.53|8230.53|8229.14|8229.14|0
1654615790000|2022-06-07 15:29:50|8231.39|8231.39|8223.2|8223.2|8231.96|8231.96|8223.2|8223.2|0
1654672500000|2022-06-08 07:15:00|8281.12|8281.12|8279.99|8279.99|8281.12|8281.12|8279.99|8279.99|0
1654672510000|2022-06-08 07:15:10|8279.71|8279.71|8279.63|8279.63|8279.71|8279.71|8279.54|8279.54|0
1654672520000|2022-06-08 07:15:20|8280.75|8280.75|8280.69|8280.69|8281.82|8281.82|8280.69|8280.69|0
1654672530000|2022-06-08 07:15:30|8281.82|8281.82|8280.69|8280.69|8281.82|8281.82|8280.62|8280.62|0
1654672540000|2022-06-08 07:15:40|8279.56|8279.56|8278.36|8278.36|8279.56|8279.56|8278.36|8278.36|0
1654672550000|2022-06-08 07:15:50|8279.49|8279.49|8278.68|8278.68|8280.66|8280.66|8278.68|8278.68|0
1654672560000|2022-06-08 07:16:00|8280.94|8280.94|8282.01|8282.01|8282.01|8282.01|8280.94|8280.94|0
1654672570000|2022-06-08 07:16:10|8283.13|8283.13|8282.03|8282.03|8283.13|8283.13|8282.01|8282.01|0
1654672580000|2022-06-08 07:16:20|8280.9|8280.9|8280.9|8280.9|8280.9|8280.9|8280.9|8280.9|0
1654672590000|2022-06-08 07:16:30|8282.03|8282.03|8280.9|8280.9|8282.03|8282.03|8280.9|8280.9|0
1654672600000|2022-06-08 07:16:40|8279.77|8279.77|8280.84|8280.84|8280.9|8280.9|8278.92|8278.92|0
1654672610000|2022-06-08 07:16:50|8281.97|8281.97|8284.21|8284.21|8284.21|8284.21|8281.97|8281.97|0
1654672620000|2022-06-08 07:17:00|8283.93|8283.93|8283.93|8283.93|8283.93|8283.93|8283.93|8283.93|0
1654672630000|2022-06-08 07:17:10|8282.8|8282.8|8281.1|8281.1|8282.8|8282.8|8279.97|8279.97|0
1654672640000|2022-06-08 07:17:20|8279.69|8279.69|8279.12|8279.12|8279.69|8279.69|8279.12|8279.12|0
1654672650000|2022-06-08 07:17:30|8281.38|8281.38|8283.64|8283.64|8283.64|8283.64|8281.38|8281.38|0
1654672660000|2022-06-08 07:17:40|8284.77|8284.77|8284.77|8284.77|8284.77|8284.77|8284.77|8284.77|0
1654672670000|2022-06-08 07:17:50|8284.75|8284.75|8286.16|8286.16|8286.16|8286.16|8284.75|8284.75|0
1654672680000|2022-06-08 07:18:00|8287.29|8287.29|8286.16|8286.16|8289.27|8289.27|8286.16|8286.16|0
1654672690000|2022-06-08 07:18:10|8285.88|8285.88|8283.05|8283.05|8285.88|8285.88|8282.77|8282.77|0
1654672700000|2022-06-08 07:18:20|8284.18|8284.18|8285.64|8285.64|8285.66|8285.66|8284.18|8284.18|0
1654672710000|2022-06-08 07:18:30|8286.77|8286.77|8287.94|8287.94|8287.94|8287.94|8286.77|8286.77|0
1654672720000|2022-06-08 07:18:40|8287.97|8287.97|8289.69|8289.69|8289.69|8289.69|8287.97|8287.97|0
1654672730000|2022-06-08 07:18:50|8290.82|8290.82|8291.95|8291.95|8291.95|8291.95|8290.82|8290.82|0
1654672740000|2022-06-08 07:19:00|8290.82|8290.82|8293.64|8293.64|8293.64|8293.64|8290.82|8290.82|0
1654672750000|2022-06-08 07:19:10|8294.49|8294.49|8291.67|8291.67|8294.49|8294.49|8291.67|8291.67|0
1654672760000|2022-06-08 07:19:20|8292.8|8292.8|8292.8|8292.8|8295.05|8295.05|8292.8|8292.8|0
1654672770000|2022-06-08 07:19:30|8291.67|8291.67|8291.67|8291.67|8291.67|8291.67|8291.67|8291.67|0
1654672780000|2022-06-08 07:19:40|8292.8|8292.8|8291.88|8291.88|8293.01|8293.01|8291.88|8291.88|0
1654672790000|2022-06-08 07:19:50|8293.01|8293.01|8295.84|8295.84|8296.97|8296.97|8293.01|8293.01|0
1654672800000|2022-06-08 07:20:00|8296.97|8296.97|8296.11|8296.11|8297.25|8297.25|8296.11|8296.11|0
1654672810000|2022-06-08 07:20:10|8295.54|8295.54|8292.87|8292.87|8295.7|8295.7|8292.59|8292.59|0
1654672820000|2022-06-08 07:20:20|8292.59|8292.59|8295.98|8295.98|8295.98|8295.98|8292.59|8292.59|0
1654672830000|2022-06-08 07:20:30|8296.27|8296.27|8296.22|8296.22|8296.29|8296.29|8296.22|8296.22|0
1654672840000|2022-06-08 07:20:40|8297.35|8297.35|8290.85|8290.85|8297.35|8297.35|8290.85|8290.85|0
1654672850000|2022-06-08 07:20:50|8290.83|8290.83|8290.89|8290.89|8290.89|8290.89|8290.83|8290.83|0
1654672860000|2022-06-08 07:21:00|8289.76|8289.76|8289.76|8289.76|8289.76|8289.76|8289.76|8289.76|0
1654672870000|2022-06-08 07:21:10|8290.89|8290.89|8290.58|8290.58|8290.89|8290.89|8290.58|8290.58|0
1654672880000|2022-06-08 07:21:20|8291.71|8291.71|8290.6|8290.6|8291.71|8291.71|8290.58|8290.58|0
1654672890000|2022-06-08 07:21:30|8289.48|8289.48|8290.6|8290.6|8290.6|8290.6|8289.48|8289.48|0
1654672900000|2022-06-08 07:21:40|8291.74|8291.74|8292.3|8292.3|8293.43|8293.43|8291.74|8291.74|0
1654672910000|2022-06-08 07:21:50|8293.43|8293.43|8293.43|8293.43|8293.43|8293.43|8293.43|8293.43|0
1654672920000|2022-06-08 07:22:00|8292.3|8292.3|8292.24|8292.24|8292.3|8292.3|8292.24|8292.24|0
1654672930000|2022-06-08 07:22:10|8293.09|8293.09|8296.2|8296.2|8296.2|8296.2|8293.09|8293.09|0
1654672940000|2022-06-08 07:22:20|8295.63|8295.63|8295.63|8295.63|8295.63|8295.63|8295.63|8295.63|0
1654672950000|2022-06-08 07:22:30|8294.5|8294.5|8292.74|8292.74|8294.5|8294.5|8292.74|8292.74|0
1654672960000|2022-06-08 07:22:40|8292.68|8292.68|8296|8296|8296|8296|8292.6|8292.6|0
1654672970000|2022-06-08 07:22:50|8296.85|8296.85|8296.02|8296.02|8296.85|8296.85|8296|8296|0
1654672980000|2022-06-08 07:23:00|8295.73|8295.73|8295.17|8295.17|8295.73|8295.73|8295.17|8295.17|0
1654672990000|2022-06-08 07:23:10|8296.02|8296.02|8294.89|8294.89|8296.02|8296.02|8294.89|8294.89|0
1654673000000|2022-06-08 07:23:20|8295.45|8295.45|8297.14|8297.14|8297.71|8297.71|8295.45|8295.45|0
1654673010000|2022-06-08 07:23:30|8296.02|8296.02|8295.73|8295.73|8296.02|8296.02|8294.89|8294.89|0
1654673020000|2022-06-08 07:23:40|8296.02|8296.02|8294.89|8294.89|8296.02|8296.02|8294.89|8294.89|0
1654673030000|2022-06-08 07:23:50|8293.76|8293.76|8294.04|8294.04|8294.04|8294.04|8292.63|8292.63|0
1654673040000|2022-06-08 07:24:00|8295.17|8295.17|8295.17|8295.17|8296.3|8296.3|8295.17|8295.17|0
1654673050000|2022-06-08 07:24:10|8295.74|8295.74|8295.74|8295.74|8295.74|8295.74|8295.74|8295.74|0
1654673060000|2022-06-08 07:24:20|8295.45|8295.45|8294.04|8294.04|8295.45|8295.45|8294.04|8294.04|0
1654673070000|2022-06-08 07:24:30|8295.17|8295.17|8295.74|8295.74|8295.74|8295.74|8294.04|8294.04|0
1654673080000|2022-06-08 07:24:40|8296.87|8296.87|8298.85|8298.85|8298.85|8298.85|8296.87|8296.87|0
1654673090000|2022-06-08 07:24:50|8299.13|8299.13|8301.95|8301.95|8302.52|8302.52|8299.13|8299.13|0
1654673100000|2022-06-08 07:25:00|8301.67|8301.67|8302.52|8302.52|8302.8|8302.8|8301.67|8301.67|0
1654673120000|2022-06-08 07:25:20|8302.51|8302.51|8300.24|8300.24|8302.51|8302.51|8300.24|8300.24|0
1654673140000|2022-06-08 07:25:40|8299.96|8299.96|8299.58|8299.58|8299.96|8299.96|8298.55|8298.55|0
1654673150000|2022-06-08 07:25:50|8299.69|8299.69|8298.6|8298.6|8301.14|8301.14|8298.6|8298.6|0
1654673160000|2022-06-08 07:26:00|8299.73|8299.73|8297.75|8297.75|8300.01|8300.01|8297.75|8297.75|0
1654673170000|2022-06-08 07:26:10|8296.06|8296.06|8293.68|8293.68|8296.61|8296.61|8293.68|8293.68|0
1654673180000|2022-06-08 07:26:20|8293.96|8293.96|8296.5|8296.5|8296.5|8296.5|8293.96|8293.96|0
1654673190000|2022-06-08 07:26:30|8296.78|8296.78|8298.18|8298.18|8299.33|8299.33|8296.78|8296.78|0
1654673200000|2022-06-08 07:26:40|8298.22|8298.22|8301.63|8301.63|8301.63|8301.63|8298.22|8298.22|0
1654673210000|2022-06-08 07:26:50|8300.5|8300.5|8298.8|8298.8|8300.5|8300.5|8298.8|8298.8|0
1654673220000|2022-06-08 07:27:00|8299.93|8299.93|8299.95|8299.95|8299.95|8299.95|8299.93|8299.93|0
1654673230000|2022-06-08 07:27:10|8299.67|8299.67|8297.69|8297.69|8299.67|8299.67|8297.69|8297.69|0
1654673240000|2022-06-08 07:27:20|8298.82|8298.82|8301.08|8301.08|8301.08|8301.08|8298.82|8298.82|0
1654673250000|2022-06-08 07:27:30|8300.8|8300.8|8299.95|8299.95|8301.08|8301.08|8299.95|8299.95|0
1654673260000|2022-06-08 07:27:40|8301.08|8301.08|8301.08|8301.08|8301.08|8301.08|8301.08|8301.08|0
1654673270000|2022-06-08 07:27:50|8303.34|8303.34|8302.78|8302.78|8303.9|8303.9|8302.78|8302.78|0
1654673280000|2022-06-08 07:28:00|8301.65|8301.65|8302.78|8302.78|8302.78|8302.78|8301.65|8301.65|0
1654673290000|2022-06-08 07:28:10|8301.65|8301.65|8301.65|8301.65|8301.65|8301.65|8301.65|8301.65|0
1654673300000|2022-06-08 07:28:20|8301.36|8301.36|8299.95|8299.95|8301.36|8301.36|8299.1|8299.1|0
1654673310000|2022-06-08 07:28:30|8301.08|8301.08|8300.93|8300.93|8301.08|8301.08|8300.93|8300.93|0
1654673320000|2022-06-08 07:28:40|8299.8|8299.8|8300.83|8300.83|8300.83|8300.83|8299.7|8299.7|0
1654673330000|2022-06-08 07:28:50|8301.11|8301.11|8301.11|8301.11|8301.11|8301.11|8301.11|8301.11|0
1654673340000|2022-06-08 07:29:00|8301.39|8301.39|8301.11|8301.11|8301.39|8301.39|8301.11|8301.11|0
1654673350000|2022-06-08 07:29:10|8301.39|8301.39|8301.39|8301.39|8302.52|8302.52|8301.39|8301.39|0
1654673360000|2022-06-08 07:29:20|8301.37|8301.37|8295.99|8295.99|8301.37|8301.37|8295.99|8295.99|0
1654673370000|2022-06-08 07:29:30|8296.56|8296.56|8297.69|8297.69|8297.97|8297.97|8296.56|8296.56|0
1654673380000|2022-06-08 07:29:40|8296.56|8296.56|8295.43|8295.43|8296.56|8296.56|8295.43|8295.43|0
1654673390000|2022-06-08 07:29:50|8296.56|8296.56|8296.29|8296.29|8296.85|8296.85|8296.29|8296.29|0
1654673400000|2022-06-08 07:30:00|8296.22|8296.22|8295.19|8295.19|8296.22|8296.22|8294.91|8294.91|0
1654673410000|2022-06-08 07:30:10|8296.32|8296.32|8295.19|8295.19|8296.32|8296.32|8295.19|8295.19|0
1654673420000|2022-06-08 07:30:20|8294.91|8294.91|8296.61|8296.61|8296.61|8296.61|8293.78|8293.78|0
1654673430000|2022-06-08 07:30:30|8296.32|8296.32|8293.21|8293.21|8296.32|8296.32|8293.21|8293.21|0
1654673440000|2022-06-08 07:30:40|8293.5|8293.5|8290.39|8290.39|8294.63|8294.63|8290.39|8290.39|0
1654673450000|2022-06-08 07:30:50|8291.24|8291.24|8294.6|8294.6|8294.6|8294.6|8291.22|8291.22|0
1654673460000|2022-06-08 07:31:00|8294.66|8294.66|8294.39|8294.39|8294.68|8294.68|8294.39|8294.39|0
1654673470000|2022-06-08 07:31:10|8293.26|8293.26|8293.83|8293.83|8294.39|8294.39|8293.26|8293.26|0
1654673480000|2022-06-08 07:31:20|8292.7|8292.7|8292.42|8292.42|8292.7|8292.7|8292.42|8292.42|0
1654673490000|2022-06-08 07:31:30|8292.54|8292.54|8294.79|8294.79|8294.79|8294.79|8292.54|8292.54|0
1654673500000|2022-06-08 07:31:40|8294.82|8294.82|8293.13|8293.13|8294.82|8294.82|8292|8292|0
1654673510000|2022-06-08 07:31:50|8294.26|8294.26|8292.56|8292.56|8294.26|8294.26|8291.43|8291.43|0
1654673520000|2022-06-08 07:32:00|8294.82|8294.82|8293.8|8293.8|8294.82|8294.82|8293.67|8293.67|0
1654673530000|2022-06-08 07:32:10|8292.67|8292.67|8293.51|8293.51|8293.51|8293.51|8292.38|8292.38|0
1654673540000|2022-06-08 07:32:20|8293.23|8293.23|8293.51|8293.51|8294.08|8294.08|8292.1|8292.1|0
1654673550000|2022-06-08 07:32:30|8293.48|8293.48|8293.48|8293.48|8293.48|8293.48|8292.36|8292.36|0
1654673560000|2022-06-08 07:32:40|8294.33|8294.33|8292.36|8292.36|8294.33|8294.33|8291.51|8291.51|0
1654673580000|2022-06-08 07:33:00|8293.48|8293.48|8293.48|8293.48|8293.48|8293.48|8293.48|8293.48|0
1654673590000|2022-06-08 07:33:10|8292.36|8292.36|8293.48|8293.48|8293.48|8293.48|8292.36|8292.36|0
1654673600000|2022-06-08 07:33:20|8292.07|8292.07|8289.81|8289.81|8292.07|8292.07|8289.81|8289.81|0
1654673610000|2022-06-08 07:33:30|8289.71|8289.71|8289.32|8289.32|8289.71|8289.71|8289.32|8289.32|0
1654673630000|2022-06-08 07:33:50|8289.04|8289.04|8284.8|8284.8|8289.04|8289.04|8284.8|8284.8|0
1654673640000|2022-06-08 07:34:00|8283.95|8283.95|8283.03|8283.03|8284.52|8284.52|8281.9|8281.9|0
1654673650000|2022-06-08 07:34:10|8281.9|8281.9|8282.72|8282.72|8283.03|8283.03|8281.9|8281.9|0
1654673660000|2022-06-08 07:34:20|8283|8283|8277.95|8277.95|8283|8283|8277.95|8277.95|0
1654673670000|2022-06-08 07:34:30|8279.08|8279.08|8277.17|8277.17|8279.08|8279.08|8277.17|8277.17|0
1654673680000|2022-06-08 07:34:40|8278.3|8278.3|8277.27|8277.27|8278.3|8278.3|8277.17|8277.17|0
1654673690000|2022-06-08 07:34:50|8276.98|8276.98|8276.46|8276.46|8278.72|8278.72|8276.46|8276.46|0
1654673700000|2022-06-08 07:35:00|8277.59|8277.59|8277.56|8277.56|8277.59|8277.59|8276.43|8276.43|0
1654673710000|2022-06-08 07:35:10|8277.6|8277.6|8277.11|8277.11|8277.6|8277.6|8277.03|8277.03|0
1654673720000|2022-06-08 07:35:20|8278.24|8278.24|8277.11|8277.11|8278.24|8278.24|8277.11|8277.11|0
1654673730000|2022-06-08 07:35:30|8277.09|8277.09|8277.07|8277.07|8277.09|8277.09|8277.07|8277.07|0
1654673740000|2022-06-08 07:35:40|8277.01|8277.01|8275.88|8275.88|8277.01|8277.01|8275.88|8275.88|0
1654673750000|2022-06-08 07:35:50|8275.92|8275.92|8276.97|8276.97|8276.97|8276.97|8274.72|8274.72|0
1654673760000|2022-06-08 07:36:00|8275.85|8275.85|8273.87|8273.87|8275.85|8275.85|8273.87|8273.87|0
1654673770000|2022-06-08 07:36:10|8273.3|8273.3|8269.93|8269.93|8273.3|8273.3|8269.89|8269.89|0
1654673780000|2022-06-08 07:36:20|8271.06|8271.06|8269.83|8269.83|8271.06|8271.06|8269.83|8269.83|0
1654673790000|2022-06-08 07:36:30|8272.09|8272.09|8270.92|8270.92|8272.09|8272.09|8270.92|8270.92|0
1654673800000|2022-06-08 07:36:40|8272.05|8272.05|8274.05|8274.05|8274.05|8274.05|8272.05|8272.05|0
1654673810000|2022-06-08 07:36:50|8275.18|8275.18|8275.18|8275.18|8275.18|8275.18|8275.18|8275.18|0
1654673820000|2022-06-08 07:37:00|8275.06|8275.06|8273.89|8273.89|8276.15|8276.15|8273.89|8273.89|0
1654673830000|2022-06-08 07:37:10|8273.86|8273.86|8275.59|8275.59|8275.59|8275.59|8273.33|8273.33|0
1654673840000|2022-06-08 07:37:20|8275.62|8275.62|8275.68|8275.68|8275.68|8275.68|8275.62|8275.62|0
1654673850000|2022-06-08 07:37:30|8276.53|8276.53|8277.1|8277.1|8279.4|8279.4|8276.53|8276.53|0
1654673860000|2022-06-08 07:37:40|8276.82|8276.82|8277.07|8277.07|8277.1|8277.1|8276.82|8276.82|0
1654673870000|2022-06-08 07:37:50|8276.78|8276.78|8279.04|8279.04|8279.04|8279.04|8276.78|8276.78|0
1654673880000|2022-06-08 07:38:00|8279.11|8279.11|8281.09|8281.09|8281.09|8281.09|8279.11|8279.11|0
1654673890000|2022-06-08 07:38:10|8281.37|8281.37|8280.25|8280.25|8281.37|8281.37|8280.25|8280.25|0
1654673900000|2022-06-08 07:38:20|8279.68|8279.68|8279.68|8279.68|8279.68|8279.68|8279.68|8279.68|0
1654673910000|2022-06-08 07:38:30|8280.81|8280.81|8281.94|8281.94|8281.94|8281.94|8280.81|8280.81|0
1654673920000|2022-06-08 07:38:40|8283.07|8283.07|8281.66|8281.66|8283.07|8283.07|8281.66|8281.66|0
1654673930000|2022-06-08 07:38:50|8278.83|8278.83|8279.12|8279.12|8279.12|8279.12|8278.83|8278.83|0
1654673940000|2022-06-08 07:39:00|8281.38|8281.38|8281.38|8281.38|8282.51|8282.51|8281.38|8281.38|0
1654673950000|2022-06-08 07:39:10|8282.51|8282.51|8283.64|8283.64|8283.64|8283.64|8282.51|8282.51|0
1654673960000|2022-06-08 07:39:20|8282.51|8282.51|8282.54|8282.54|8282.54|8282.54|8282.51|8282.51|0
1654673970000|2022-06-08 07:39:30|8283.67|8283.67|8287.63|8287.63|8287.63|8287.63|8283.67|8283.67|0
1654673980000|2022-06-08 07:39:40|8287.68|8287.68|8286.56|8286.56|8287.68|8287.68|8286.56|8286.56|0
1654673990000|2022-06-08 07:39:50|8286.27|8286.27|8287.43|8287.43|8287.43|8287.43|8286.27|8286.27|0
1654674000000|2022-06-08 07:40:00|8286.3|8286.3|8287.99|8287.99|8287.99|8287.99|8286.3|8286.3|0
1654674010000|2022-06-08 07:40:10|8288.28|8288.28|8287.99|8287.99|8288.28|8288.28|8287.99|8287.99|0
1654674020000|2022-06-08 07:40:20|8287.71|8287.71|8288.84|8288.84|8288.84|8288.84|8287.71|8287.71|0
1654674030000|2022-06-08 07:40:30|8289.41|8289.41|8290.31|8290.31|8290.31|8290.31|8289.12|8289.12|0
1654674040000|2022-06-08 07:40:40|8290.33|8290.33|8292.03|8292.03|8292.03|8292.03|8290.33|8290.33|0
1654674050000|2022-06-08 07:40:50|8292.21|8292.21|8292.21|8292.21|8292.21|8292.21|8292.21|8292.21|0
1654674060000|2022-06-08 07:41:00|8293.34|8293.34|8293.34|8293.34|8293.34|8293.34|8293.34|8293.34|0
1654674070000|2022-06-08 07:41:10|8294.46|8294.46|8292.1|8292.1|8294.46|8294.46|8292.1|8292.1|0
1654674080000|2022-06-08 07:41:20|8292.18|8292.18|8292.06|8292.06|8292.18|8292.18|8292.06|8292.06|0
1654674090000|2022-06-08 07:41:30|8292.02|8292.02|8293.15|8293.15|8293.72|8293.72|8292.02|8292.02|0
1654674100000|2022-06-08 07:41:40|8294.29|8294.29|8293.72|8293.72|8294.29|8294.29|8293.72|8293.72|0
1654674110000|2022-06-08 07:41:50|8292.59|8292.59|8292.87|8292.87|8292.87|8292.87|8292.59|8292.59|0
1654674120000|2022-06-08 07:42:00|8294|8294|8294.27|8294.27|8294.83|8294.83|8294|8294|0
1654674130000|2022-06-08 07:42:10|8294.29|8294.29|8293.25|8293.25|8294.38|8294.38|8293.25|8293.25|0
1654674140000|2022-06-08 07:42:20|8293.31|8293.31|8293.03|8293.03|8293.31|8293.31|8291.9|8291.9|0
1654674150000|2022-06-08 07:42:30|8293.31|8293.31|8292.02|8292.02|8293.6|8293.6|8292.02|8292.02|0
1654674160000|2022-06-08 07:42:40|8291.74|8291.74|8291.74|8291.74|8291.74|8291.74|8291.74|8291.74|0
1654674170000|2022-06-08 07:42:50|8291.84|8291.84|8292.97|8292.97|8292.97|8292.97|8291.84|8291.84|0
1654674180000|2022-06-08 07:43:00|8292.95|8292.95|8290.72|8290.72|8292.95|8292.95|8290.69|8290.69|0
1654674190000|2022-06-08 07:43:10|8290.68|8290.68|8290.68|8290.68|8290.68|8290.68|8290.68|8290.68|0
1654674200000|2022-06-08 07:43:20|8290.72|8290.72|8290.76|8290.76|8290.76|8290.76|8290.72|8290.72|0
1654674220000|2022-06-08 07:43:40|8289.63|8289.63|8287.27|8287.27|8289.63|8289.63|8287.27|8287.27|0
1654674230000|2022-06-08 07:43:50|8286.14|8286.14|8284.93|8284.93|8287.27|8287.27|8284.93|8284.93|0
1654674240000|2022-06-08 07:44:00|8284.65|8284.65|8287.47|8287.47|8287.47|8287.47|8284.65|8284.65|0
1654674250000|2022-06-08 07:44:10|8286.34|8286.34|8285.78|8285.78|8286.34|8286.34|8285.22|8285.22|0
1654674260000|2022-06-08 07:44:20|8285.72|8285.72|8286.81|8286.81|8286.81|8286.81|8285.61|8285.61|0
1654674270000|2022-06-08 07:44:30|8285.07|8285.07|8285.07|8285.07|8285.07|8285.07|8285.07|8285.07|0
1654674280000|2022-06-08 07:44:40|8283.94|8283.94|8282.53|8282.53|8283.94|8283.94|8282.53|8282.53|0
1654674290000|2022-06-08 07:44:50|8283.66|8283.66|8283.66|8283.66|8283.66|8283.66|8283.66|8283.66|0
1654674310000|2022-06-08 07:45:10|8284.79|8284.79|8285.92|8285.92|8285.92|8285.92|8284.79|8284.79|0
1654674320000|2022-06-08 07:45:20|8285.97|8285.97|8287.38|8287.38|8287.38|8287.38|8285.97|8285.97|0
1654674330000|2022-06-08 07:45:30|8287.34|8287.34|8287.31|8287.31|8287.34|8287.34|8287.31|8287.31|0
1654674340000|2022-06-08 07:45:40|8287.03|8287.03|8287.03|8287.03|8287.03|8287.03|8287.03|8287.03|0
1654674350000|2022-06-08 07:45:50|8286.99|8286.99|8286.99|8286.99|8286.99|8286.99|8286.99|8286.99|0
1654674370000|2022-06-08 07:46:10|8286.97|8286.97|8288.1|8288.1|8288.1|8288.1|8286.97|8286.97|0
1654674380000|2022-06-08 07:46:20|8286.97|8286.97|8286.97|8286.97|8286.97|8286.97|8286.97|8286.97|0
1654674390000|2022-06-08 07:46:30|8288.1|8288.1|8291.87|8291.87|8292.47|8292.47|8288.1|8288.1|0
1654674400000|2022-06-08 07:46:40|8292.15|8292.15|8292.15|8292.15|8292.15|8292.15|8292.15|8292.15|0
1654674410000|2022-06-08 07:46:50|8292.44|8292.44|8293.24|8293.24|8293.38|8293.38|8292.25|8292.25|0
1654674420000|2022-06-08 07:47:00|8292.96|8292.96|8294.78|8294.78|8294.78|8294.78|8292.96|8292.96|0
1654674430000|2022-06-08 07:47:10|8293.66|8293.66|8294.67|8294.67|8294.67|8294.67|8293.37|8293.37|0
1654674440000|2022-06-08 07:47:20|8294.7|8294.7|8294.7|8294.7|8294.7|8294.7|8294.7|8294.7|0
1654674450000|2022-06-08 07:47:30|8294.41|8294.41|8294.41|8294.41|8294.41|8294.41|8294.41|8294.41|0
1654674460000|2022-06-08 07:47:40|8294.42|8294.42|8291.35|8291.35|8294.42|8294.42|8290.18|8290.18|0
1654674470000|2022-06-08 07:47:50|8291.92|8291.92|8292.24|8292.24|8292.24|8292.24|8291.92|8291.92|0
1654674480000|2022-06-08 07:48:00|8292.17|8292.17|8289.35|8289.35|8292.17|8292.17|8289.35|8289.35|0
1654674490000|2022-06-08 07:48:10|8288.22|8288.22|8286.55|8286.55|8288.22|8288.22|8286.48|8286.48|0
1654674500000|2022-06-08 07:48:20|8286.52|8286.52|8286.42|8286.42|8286.52|8286.52|8286.42|8286.42|0
1654674510000|2022-06-08 07:48:30|8287.55|8287.55|8287.55|8287.55|8287.55|8287.55|8287.55|8287.55|0
1654674520000|2022-06-08 07:48:40|8288.68|8288.68|8287.27|8287.27|8288.68|8288.68|8287.27|8287.27|0
1654674540000|2022-06-08 07:49:00|8286.14|8286.14|8283.03|8283.03|8286.14|8286.14|8283.03|8283.03|0
1654674550000|2022-06-08 07:49:10|8283.02|8283.02|8280.2|8280.2|8283.02|8283.02|8279.91|8279.91|0
1654674580000|2022-06-08 07:49:40|8280.23|8280.23|8280.23|8280.23|8281.36|8281.36|8280.23|8280.23|0
1654674590000|2022-06-08 07:49:50|8279.1|8279.1|8278.12|8278.12|8279.1|8279.1|8277.06|8277.06|0
1654674600000|2022-06-08 07:50:00|8278.04|8278.04|8276.83|8276.83|8278.04|8278.04|8276.83|8276.83|0
1654674610000|2022-06-08 07:50:10|8276.54|8276.54|8276.26|8276.26|8276.54|8276.54|8276.26|8276.26|0
1654674620000|2022-06-08 07:50:20|8278.52|8278.52|8282.2|8282.2|8283.61|8283.61|8278.52|8278.52|0
1654674630000|2022-06-08 07:50:30|8281.07|8281.07|8282.24|8282.24|8282.24|8282.24|8281.07|8281.07|0
1654674640000|2022-06-08 07:50:40|8283.37|8283.37|8284.53|8284.53|8284.53|8284.53|8283.37|8283.37|0
1654674650000|2022-06-08 07:50:50|8284.58|8284.58|8285.71|8285.71|8286.84|8286.84|8284.58|8284.58|0
1654674660000|2022-06-08 07:51:00|8286.84|8286.84|8285.15|8285.15|8286.84|8286.84|8285.15|8285.15|0
1654674670000|2022-06-08 07:51:10|8284.86|8284.86|8283.17|8283.17|8284.86|8284.86|8283.17|8283.17|0
1654674690000|2022-06-08 07:51:30|8284.3|8284.3|8284.3|8284.3|8284.3|8284.3|8284.3|8284.3|0
1654674700000|2022-06-08 07:51:40|8284.34|8284.34|8284.34|8284.34|8284.34|8284.34|8284.34|8284.34|0
1654674710000|2022-06-08 07:51:50|8284.06|8284.06|8284.27|8284.27|8284.27|8284.27|8284.06|8284.06|0
1654674720000|2022-06-08 07:52:00|8283.14|8283.14|8284.84|8284.84|8284.84|8284.84|8283.14|8283.14|0
1654674730000|2022-06-08 07:52:10|8287.1|8287.1|8287.1|8287.1|8287.1|8287.1|8287.1|8287.1|0
1654674740000|2022-06-08 07:52:20|8288.23|8288.23|8288.23|8288.23|8288.23|8288.23|8288.23|8288.23|0
1654674750000|2022-06-08 07:52:30|8288.31|8288.31|8288.31|8288.31|8288.31|8288.31|8288.31|8288.31|0
1654674760000|2022-06-08 07:52:40|8287.19|8287.19|8287.15|8287.15|8287.19|8287.19|8287.15|8287.15|0
1654674790000|2022-06-08 07:53:10|8287.17|8287.17|8287.42|8287.42|8287.45|8287.45|8287.17|8287.17|0
1654674800000|2022-06-08 07:53:20|8289.68|8289.68|8290.81|8290.81|8290.81|8290.81|8289.68|8289.68|0
1654674820000|2022-06-08 07:53:40|8290.77|8290.77|8290.77|8290.77|8290.77|8290.77|8290.77|8290.77|0
1654674830000|2022-06-08 07:53:50|8291.34|8291.34|8291.62|8291.62|8291.62|8291.62|8291.34|8291.34|0
1654674840000|2022-06-08 07:54:00|8291.34|8291.34|8291.34|8291.34|8291.34|8291.34|8291.34|8291.34|0
1654674850000|2022-06-08 07:54:10|8291.9|8291.9|8291.96|8291.96|8291.96|8291.96|8291.9|8291.9|0
1654674860000|2022-06-08 07:54:20|8292.02|8292.02|8290.61|8290.61|8292.02|8292.02|8290.61|8290.61|0
1654674870000|2022-06-08 07:54:30|8290.64|8290.64|8290.36|8290.36|8290.64|8290.64|8290.36|8290.36|0
1654674890000|2022-06-08 07:54:50|8289.79|8289.79|8289.51|8289.51|8289.79|8289.79|8289.51|8289.51|0
1654674900000|2022-06-08 07:55:00|8288.94|8288.94|8285.44|8285.44|8288.94|8288.94|8285.44|8285.44|0
1654674910000|2022-06-08 07:55:10|8285.15|8285.15|8281.44|8281.44|8285.15|8285.15|8281.44|8281.44|0
1654674920000|2022-06-08 07:55:20|8280.59|8280.59|8280.87|8280.87|8280.87|8280.87|8280.59|8280.59|0
1654674930000|2022-06-08 07:55:30|8281.15|8281.15|8283.98|8283.98|8283.98|8283.98|8281.15|8281.15|0
1654674940000|2022-06-08 07:55:40|8283.69|8283.69|8280.76|8280.76|8283.69|8283.69|8280.76|8280.76|0
1654674950000|2022-06-08 07:55:50|8279.64|8279.64|8278.85|8278.85|8279.7|8279.7|8278.85|8278.85|0
1654674980000|2022-06-08 07:56:20|8278.77|8278.77|8278.2|8278.2|8278.77|8278.77|8276.51|8276.51|0
1654674990000|2022-06-08 07:56:30|8279.33|8279.33|8279.33|8279.33|8279.33|8279.33|8279.33|8279.33|0
1654675000000|2022-06-08 07:56:40|8281.31|8281.31|8281.31|8281.31|8281.31|8281.31|8281.31|8281.31|0
1654675010000|2022-06-08 07:56:50|8280.18|8280.18|8280.18|8280.18|8280.18|8280.18|8280.18|8280.18|0
1654675020000|2022-06-08 07:57:00|8281.31|8281.31|8281.59|8281.59|8281.59|8281.59|8281.31|8281.31|0
1654675030000|2022-06-08 07:57:10|8282.72|8282.72|8282.71|8282.71|8282.72|8282.72|8282.7|8282.7|0
1654675040000|2022-06-08 07:57:20|8282.43|8282.43|8280.17|8280.17|8282.43|8282.43|8280.17|8280.17|0
1654675050000|2022-06-08 07:57:30|8281.3|8281.3|8281.01|8281.01|8281.3|8281.3|8281.01|8281.01|0
1654675060000|2022-06-08 07:57:40|8280.73|8280.73|8278.19|8278.19|8280.73|8280.73|8278.19|8278.19|0
1654675070000|2022-06-08 07:57:50|8278.47|8278.47|8277.34|8277.34|8278.47|8278.47|8277.34|8277.34|0
1654675080000|2022-06-08 07:58:00|8277.62|8277.62|8277.62|8277.62|8277.62|8277.62|8277.62|8277.62|0
1654675090000|2022-06-08 07:58:10|8276.77|8276.77|8275.36|8275.36|8277.06|8277.06|8275.36|8275.36|0
1654675100000|2022-06-08 07:58:20|8274.23|8274.23|8274.23|8274.23|8274.23|8274.23|8274.23|8274.23|0
1654675110000|2022-06-08 07:58:30|8274.18|8274.18|8275.06|8275.06|8275.06|8275.06|8273.61|8273.61|0
1654675130000|2022-06-08 07:58:50|8276.19|8276.19|8276.43|8276.43|8276.71|8276.71|8276.14|8276.14|0
1654675160000|2022-06-08 07:59:20|8277.56|8277.56|8277.56|8277.56|8277.56|8277.56|8277.56|8277.56|0
1654675180000|2022-06-08 07:59:40|8280.11|8280.11|8280.08|8280.08|8281.24|8281.24|8280.08|8280.08|0
1654675190000|2022-06-08 07:59:50|8280.65|8280.65|8281.78|8281.78|8281.78|8281.78|8280.65|8280.65|0
1654675200000|2022-06-08 08:00:00|8281.82|8281.82|8279.86|8279.86|8282.96|8282.96|8279.86|8279.86|0
1654675210000|2022-06-08 08:00:10|8280.14|8280.14|8280.14|8280.14|8280.14|8280.14|8280.14|8280.14|0
1654675220000|2022-06-08 08:00:20|8281.27|8281.27|8279.21|8279.21|8281.27|8281.27|8279.21|8279.21|0
1654675230000|2022-06-08 08:00:30|8278.65|8278.65|8276.95|8276.95|8278.65|8278.65|8276.95|8276.95|0
1654675240000|2022-06-08 08:00:40|8278.08|8278.08|8278.08|8278.08|8278.08|8278.08|8278.08|8278.08|0
1654675250000|2022-06-08 08:00:50|8279.21|8279.21|8279.21|8279.21|8279.21|8279.21|8279.21|8279.21|0
1654675260000|2022-06-08 08:01:00|8279.77|8279.77|8278.08|8278.08|8279.77|8279.77|8278.08|8278.08|0
1654675270000|2022-06-08 08:01:10|8276.38|8276.38|8276.38|8276.38|8276.38|8276.38|8276.38|8276.38|0
1654675280000|2022-06-08 08:01:20|8276.42|8276.42|8276.42|8276.42|8276.42|8276.42|8276.42|8276.42|0
1654675300000|2022-06-08 08:01:40|8277.55|8277.55|8277.55|8277.55|8277.55|8277.55|8277.55|8277.55|0
1654675310000|2022-06-08 08:01:50|8277.58|8277.58|8279.64|8279.64|8279.64|8279.64|8277.58|8277.58|0
1654675320000|2022-06-08 08:02:00|8278.51|8278.51|8278.75|8278.75|8278.79|8278.79|8278.51|8278.51|0
1654675330000|2022-06-08 08:02:10|8278.47|8278.47|8283.53|8283.53|8283.53|8283.53|8278.47|8278.47|0
1654675350000|2022-06-08 08:02:30|8282.4|8282.4|8282.4|8282.4|8282.4|8282.4|8282.4|8282.4|0
1654675360000|2022-06-08 08:02:40|8282.97|8282.97|8282.97|8282.97|8282.97|8282.97|8282.97|8282.97|0
1654675370000|2022-06-08 08:02:50|8284.38|8284.38|8284.44|8284.44|8284.44|8284.44|8284.38|8284.38|0
1654675380000|2022-06-08 08:03:00|8284.15|8284.15|8284.41|8284.41|8284.44|8284.44|8284.15|8284.15|0
1654675390000|2022-06-08 08:03:10|8283.28|8283.28|8284.13|8284.13|8284.13|8284.13|8283.28|8283.28|0
1654675400000|2022-06-08 08:03:20|8285.26|8285.26|8284.71|8284.71|8285.26|8285.26|8284.09|8284.09|0
1654675410000|2022-06-08 08:03:30|8284.42|8284.42|8284.42|8284.42|8284.42|8284.42|8284.14|8284.14|0
1654675420000|2022-06-08 08:03:40|8283.57|8283.57|8283.01|8283.01|8283.57|8283.57|8282.44|8282.44|0
1654675430000|2022-06-08 08:03:50|8283.03|8283.03|8283.03|8283.03|8283.03|8283.03|8283.03|8283.03|0
1654675440000|2022-06-08 08:04:00|8282.75|8282.75|8282.75|8282.75|8282.75|8282.75|8282.75|8282.75|0
1654675460000|2022-06-08 08:04:20|8281.33|8281.33|8281.33|8281.33|8281.33|8281.33|8281.33|8281.33|0
1654675470000|2022-06-08 08:04:30|8281.05|8281.05|8277.94|8277.94|8281.05|8281.05|8277.94|8277.94|0
1654675480000|2022-06-08 08:04:40|8277.92|8277.92|8277.35|8277.35|8277.92|8277.92|8277.35|8277.35|0
1654675490000|2022-06-08 08:04:50|8277.07|8277.07|8277.07|8277.07|8277.07|8277.07|8277.07|8277.07|0
1654675500000|2022-06-08 08:05:00|8275.94|8275.94|8275.94|8275.94|8275.94|8275.94|8275.94|8275.94|0
1654675510000|2022-06-08 08:05:10|8276.22|8276.22|8272.52|8272.52|8276.22|8276.22|8271.14|8271.14|0
1654675520000|2022-06-08 08:05:20|8271.95|8271.95|8269.66|8269.66|8271.95|8271.95|8269.66|8269.66|0
1654675530000|2022-06-08 08:05:30|8268.53|8268.53|8265.45|8265.45|8268.53|8268.53|8265.17|8265.17|0
1654675540000|2022-06-08 08:05:40|8266.58|8266.58|8267.65|8267.65|8268.78|8268.78|8266.58|8266.58|0
1654675550000|2022-06-08 08:05:50|8267.63|8267.63|8267.06|8267.06|8267.63|8267.63|8267.06|8267.06|0
1654675560000|2022-06-08 08:06:00|8266.5|8266.5|8267.06|8267.06|8267.06|8267.06|8266.5|8266.5|0
1654675570000|2022-06-08 08:06:10|8266.78|8266.78|8265.65|8265.65|8266.78|8266.78|8265.65|8265.65|0
1654675580000|2022-06-08 08:06:20|8265.37|8265.37|8265.37|8265.37|8265.37|8265.37|8265.37|8265.37|0
1654675590000|2022-06-08 08:06:30|8264.24|8264.24|8262.54|8262.54|8264.24|8264.24|8262.54|8262.54|0
1654675600000|2022-06-08 08:06:40|8261.42|8261.42|8263.11|8263.11|8263.39|8263.39|8261.42|8261.42|0
1654675610000|2022-06-08 08:06:50|8263.04|8263.04|8262.88|8262.88|8263.04|8263.04|8260.7|8260.7|0
1654675620000|2022-06-08 08:07:00|8261.75|8261.75|8260.05|8260.05|8261.75|8261.75|8260.05|8260.05|0
1654675630000|2022-06-08 08:07:10|8261.18|8261.18|8261.18|8261.18|8261.18|8261.18|8261.18|8261.18|0
1654675650000|2022-06-08 08:07:30|8260.61|8260.61|8259.2|8259.2|8260.61|8260.61|8259.2|8259.2|0
1654675660000|2022-06-08 08:07:40|8260.33|8260.33|8260.33|8260.33|8260.33|8260.33|8260.33|8260.33|0
1654675670000|2022-06-08 08:07:50|8259.2|8259.2|8259.2|8259.2|8259.2|8259.2|8258.07|8258.07|0
1654675680000|2022-06-08 08:08:00|8259.77|8259.77|8260.9|8260.9|8260.9|8260.9|8259.77|8259.77|0
1654675700000|2022-06-08 08:08:20|8259.77|8259.77|8260.61|8260.61|8260.9|8260.9|8259.77|8259.77|0
1654675720000|2022-06-08 08:08:40|8261.74|8261.74|8262.59|8262.59|8262.59|8262.59|8261.74|8261.74|0
1654675730000|2022-06-08 08:08:50|8262.62|8262.62|8262.62|8262.62|8262.62|8262.62|8262.62|8262.62|0
1654675740000|2022-06-08 08:09:00|8263.75|8263.75|8263.2|8263.2|8264.33|8264.33|8263.2|8263.2|0
1654675750000|2022-06-08 08:09:10|8264.05|8264.05|8262.35|8262.35|8264.05|8264.05|8261.51|8261.51|0
1654675760000|2022-06-08 08:09:20|8261.5|8261.5|8261.5|8261.5|8261.5|8261.5|8261.5|8261.5|0
1654675780000|2022-06-08 08:09:40|8261.48|8261.48|8261.48|8261.48|8261.48|8261.48|8261.48|8261.48|0
1654675790000|2022-06-08 08:09:50|8260.35|8260.35|8258.66|8258.66|8260.35|8260.35|8258.66|8258.66|0
1654675800000|2022-06-08 08:10:00|8257.53|8257.53|8258.66|8258.66|8258.66|8258.66|8257.53|8257.53|0
1654675810000|2022-06-08 08:10:10|8257.53|8257.53|8257.24|8257.24|8257.53|8257.53|8257.24|8257.24|0
1654675820000|2022-06-08 08:10:20|8258.37|8258.37|8258.37|8258.37|8258.37|8258.37|8258.37|8258.37|0
1654675830000|2022-06-08 08:10:30|8259.78|8259.78|8261.24|8261.24|8262.33|8262.33|8259.78|8259.78|0
1654675840000|2022-06-08 08:10:40|8260.95|8260.95|8260.88|8260.88|8260.95|8260.95|8260.88|8260.88|0
1654675850000|2022-06-08 08:10:50|8259.75|8259.75|8259.86|8259.86|8259.86|8259.86|8259.75|8259.75|0
1654675860000|2022-06-08 08:11:00|8260.98|8260.98|8260.98|8260.98|8260.98|8260.98|8260.98|8260.98|0
1654675870000|2022-06-08 08:11:10|8262.11|8262.11|8265.33|8265.33|8265.33|8265.33|8262.11|8262.11|0
1654675880000|2022-06-08 08:11:20|8264.2|8264.2|8264.2|8264.2|8264.2|8264.2|8264.2|8264.2|0
1654675890000|2022-06-08 08:11:30|8264.22|8264.22|8265.35|8265.35|8265.35|8265.35|8264.22|8264.22|0
1654675900000|2022-06-08 08:11:40|8265.07|8265.07|8266.12|8266.12|8266.12|8266.12|8264.99|8264.99|0
1654675910000|2022-06-08 08:11:50|8267.25|8267.25|8267.25|8267.25|8267.25|8267.25|8267.25|8267.25|0
1654675920000|2022-06-08 08:12:00|8268.38|8268.38|8268.38|8268.38|8268.38|8268.38|8268.38|8268.38|0
1654675930000|2022-06-08 08:12:10|8268.09|8268.09|8268.09|8268.09|8268.09|8268.09|8268.09|8268.09|0
1654675940000|2022-06-08 08:12:20|8268.04|8268.04|8267.19|8267.19|8268.6|8268.6|8267.19|8267.19|0
1654675950000|2022-06-08 08:12:30|8268.32|8268.32|8268.38|8268.38|8268.38|8268.38|8268.32|8268.32|0
1654675970000|2022-06-08 08:12:50|8268.1|8268.1|8268.67|8268.67|8268.67|8268.67|8268.1|8268.1|0
1654675980000|2022-06-08 08:13:00|8269.8|8269.8|8268.38|8268.38|8269.8|8269.8|8268.38|8268.38|0
1654675990000|2022-06-08 08:13:10|8268.1|8268.1|8265.48|8265.48|8268.1|8268.1|8265.48|8265.48|0
1654676000000|2022-06-08 08:13:20|8265.19|8265.19|8263.5|8263.5|8265.19|8265.19|8263.5|8263.5|0
1654676010000|2022-06-08 08:13:30|8265.2|8265.2|8264.63|8264.63|8265.2|8265.2|8264.63|8264.63|0
1654676020000|2022-06-08 08:13:40|8266.89|8266.89|8270.84|8270.84|8270.84|8270.84|8266.89|8266.89|0
1654676030000|2022-06-08 08:13:50|8269.43|8269.43|8269.15|8269.15|8269.43|8269.43|8269.15|8269.15|0
1654676040000|2022-06-08 08:14:00|8268.58|8268.58|8268.52|8268.52|8268.58|8268.58|8268.24|8268.24|0
1654676050000|2022-06-08 08:14:10|8269.65|8269.65|8271.91|8271.91|8271.91|8271.91|8269.65|8269.65|0
1654676060000|2022-06-08 08:14:20|8271.63|8271.63|8270.21|8270.21|8271.63|8271.63|8270.21|8270.21|0
1654676070000|2022-06-08 08:14:30|8269.93|8269.93|8268.8|8268.8|8269.93|8269.93|8268.8|8268.8|0
1654676080000|2022-06-08 08:14:40|8269.09|8269.09|8271.91|8271.91|8271.91|8271.91|8269.09|8269.09|0
1654676090000|2022-06-08 08:14:50|8273.04|8273.04|8273.04|8273.04|8273.04|8273.04|8273.04|8273.04|0
1654676100000|2022-06-08 08:15:00|8271.91|8271.91|8271.91|8271.91|8271.91|8271.91|8271.91|8271.91|0
1654676110000|2022-06-08 08:15:10|8271.89|8271.89|8270.76|8270.76|8271.89|8271.89|8270.19|8270.19|0
1654676120000|2022-06-08 08:15:20|8269.63|8269.63|8269.34|8269.34|8269.63|8269.63|8269.34|8269.34|0
1654676130000|2022-06-08 08:15:30|8269.38|8269.38|8269.67|8269.67|8269.67|8269.67|8269.38|8269.38|0
1654676150000|2022-06-08 08:15:50|8269.38|8269.38|8268.26|8268.26|8269.38|8269.38|8268.26|8268.26|0
1654676160000|2022-06-08 08:16:00|8268.54|8268.54|8267.38|8267.38|8268.54|8268.54|8267.38|8267.38|0
1654676170000|2022-06-08 08:16:10|8265.12|8265.12|8265.12|8265.12|8265.12|8265.12|8265.12|8265.12|0
1654676180000|2022-06-08 08:16:20|8266.25|8266.25|8266.22|8266.22|8266.25|8266.25|8266.22|8266.22|0
1654676190000|2022-06-08 08:16:30|8265.1|8265.1|8265.1|8265.1|8265.1|8265.1|8265.1|8265.1|0
1654676200000|2022-06-08 08:16:40|8265.08|8265.08|8265.08|8265.08|8265.08|8265.08|8265.08|8265.08|0
1654676220000|2022-06-08 08:17:00|8265.09|8265.09|8265.09|8265.09|8265.09|8265.09|8265.09|8265.09|0
1654676240000|2022-06-08 08:17:20|8264.81|8264.81|8264.53|8264.53|8264.81|8264.81|8264.53|8264.53|0
1654676250000|2022-06-08 08:17:30|8265.38|8265.38|8265.09|8265.09|8265.38|8265.38|8265.09|8265.09|0
1654676260000|2022-06-08 08:17:40|8266.22|8266.22|8266.79|8266.79|8266.79|8266.79|8266.22|8266.22|0
1654676270000|2022-06-08 08:17:50|8268.49|8268.49|8268.47|8268.47|8268.51|8268.51|8268.19|8268.19|0
1654676280000|2022-06-08 08:18:00|8268.19|8268.19|8268.16|8268.16|8268.19|8268.19|8268.16|8268.16|0
1654676310000|2022-06-08 08:18:30|8266.75|8266.75|8266.75|8266.75|8266.75|8266.75|8266.75|8266.75|0
1654676320000|2022-06-08 08:18:40|8268.16|8268.16|8269.29|8269.29|8269.29|8269.29|8268.16|8268.16|0
1654676330000|2022-06-08 08:18:50|8269.26|8269.26|8269.51|8269.51|8269.54|8269.54|8269.26|8269.26|0
1654676340000|2022-06-08 08:19:00|8268.38|8268.38|8268.09|8268.09|8268.38|8268.38|8268.09|8268.09|0
1654676360000|2022-06-08 08:19:20|8268.38|8268.38|8268.09|8268.09|8268.38|8268.38|8268.09|8268.09|0
1654676370000|2022-06-08 08:19:30|8267.81|8267.81|8267.81|8267.81|8267.81|8267.81|8267.81|8267.81|0
1654676380000|2022-06-08 08:19:40|8268.09|8268.09|8268.38|8268.38|8268.38|8268.38|8268.09|8268.09|0
1654676390000|2022-06-08 08:19:50|8269.51|8269.51|8266.97|8266.97|8269.51|8269.51|8266.97|8266.97|0
1654676400000|2022-06-08 08:20:00|8267.25|8267.25|8266.68|8266.68|8267.25|8267.25|8266.68|8266.68|0
1654676410000|2022-06-08 08:20:10|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|0
1654676420000|2022-06-08 08:20:20|8267.53|8267.53|8267.53|8267.53|8267.53|8267.53|8267.53|8267.53|0
1654676430000|2022-06-08 08:20:30|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|0
1654676440000|2022-06-08 08:20:40|8267.25|8267.25|8268.38|8268.38|8268.38|8268.38|8267.25|8267.25|0
1654676460000|2022-06-08 08:21:00|8267.25|8267.25|8267.25|8267.25|8267.25|8267.25|8267.25|8267.25|0
1654676470000|2022-06-08 08:21:10|8267.21|8267.21|8265.8|8265.8|8267.21|8267.21|8265.8|8265.8|0
1654676480000|2022-06-08 08:21:20|8266.93|8266.93|8267.31|8267.31|8267.31|8267.31|8266.93|8266.93|0
1654676490000|2022-06-08 08:21:30|8267.35|8267.35|8268.37|8268.37|8268.39|8268.39|8267.26|8267.26|0
1654676500000|2022-06-08 08:21:40|8268.09|8268.09|8266.68|8266.68|8268.09|8268.09|8266.68|8266.68|0
1654676510000|2022-06-08 08:21:50|8267.81|8267.81|8267.21|8267.21|8268.34|8268.34|8267.21|8267.21|0
1654676520000|2022-06-08 08:22:00|8266.93|8266.93|8266.64|8266.64|8266.93|8266.93|8266.64|8266.64|0
1654676530000|2022-06-08 08:22:10|8265.51|8265.51|8265.51|8265.51|8265.51|8265.51|8265.51|8265.51|0
1654676540000|2022-06-08 08:22:20|8265.53|8265.53|8265.22|8265.22|8265.53|8265.53|8265.22|8265.22|0
1654676550000|2022-06-08 08:22:30|8263.52|8263.52|8263.52|8263.52|8263.52|8263.52|8263.52|8263.52|0
1654676560000|2022-06-08 08:22:40|8263.81|8263.81|8266.09|8266.09|8266.09|8266.09|8263.81|8263.81|0
1654676570000|2022-06-08 08:22:50|8267.5|8267.5|8268.07|8268.07|8269.48|8269.48|8267.5|8267.5|0
1654676580000|2022-06-08 08:23:00|8269.49|8269.49|8270.65|8270.65|8270.65|8270.65|8269.49|8269.49|0
1654676590000|2022-06-08 08:23:10|8268.39|8268.39|8267.26|8267.26|8268.39|8268.39|8267.26|8267.26|0
1654676600000|2022-06-08 08:23:20|8266.98|8266.98|8266.69|8266.69|8266.98|8266.98|8266.69|8266.69|0
1654676610000|2022-06-08 08:23:30|8266.72|8266.72|8266.72|8266.72|8266.72|8266.72|8266.72|8266.72|0
1654676620000|2022-06-08 08:23:40|8266.15|8266.15|8266.72|8266.72|8267|8267|8266.15|8266.15|0
1654676630000|2022-06-08 08:23:50|8266.44|8266.44|8266.44|8266.44|8266.44|8266.44|8266.44|8266.44|0
1654676640000|2022-06-08 08:24:00|8266.72|8266.72|8267.85|8267.85|8267.85|8267.85|8266.72|8266.72|0
1654676650000|2022-06-08 08:24:10|8268.42|8268.42|8268.42|8268.42|8268.42|8268.42|8268.42|8268.42|0
1654676660000|2022-06-08 08:24:20|8268.4|8268.4|8268.45|8268.45|8268.45|8268.45|8268.4|8268.4|0
1654676690000|2022-06-08 08:24:50|8267.89|8267.89|8268.17|8268.17|8268.17|8268.17|8267.89|8267.89|0
1654676710000|2022-06-08 08:25:10|8268.21|8268.21|8268.23|8268.23|8268.23|8268.23|8268.21|8268.21|0
1654676730000|2022-06-08 08:25:30|8268.19|8268.19|8268.21|8268.21|8268.21|8268.21|8268.19|8268.19|0
1654676740000|2022-06-08 08:25:40|8269.34|8269.34|8269.62|8269.62|8269.62|8269.62|8269.34|8269.34|0
1654676750000|2022-06-08 08:25:50|8270.75|8270.75|8270.19|8270.19|8270.75|8270.75|8270.19|8270.19|0
1654676760000|2022-06-08 08:26:00|8269.62|8269.62|8270.75|8270.75|8270.75|8270.75|8269.62|8269.62|0
1654676770000|2022-06-08 08:26:10|8270.77|8270.77|8270.77|8270.77|8270.77|8270.77|8270.77|8270.77|0
1654676780000|2022-06-08 08:26:20|8271.9|8271.9|8271.9|8271.9|8271.9|8271.9|8271.9|8271.9|0
1654676790000|2022-06-08 08:26:30|8270.77|8270.77|8271.05|8271.05|8271.05|8271.05|8270.77|8270.77|0
1654676800000|2022-06-08 08:26:40|8270.77|8270.77|8268.5|8268.5|8270.77|8270.77|8268.5|8268.5|0
1654676820000|2022-06-08 08:27:00|8268.52|8268.52|8270.5|8270.5|8270.5|8270.5|8268.52|8268.52|0
1654676830000|2022-06-08 08:27:10|8271.62|8271.62|8273.04|8273.04|8274.17|8274.17|8271.62|8271.62|0
1654676840000|2022-06-08 08:27:20|8271.91|8271.91|8270.78|8270.78|8271.91|8271.91|8270.78|8270.78|0
1654676850000|2022-06-08 08:27:30|8271.91|8271.91|8271.91|8271.91|8271.91|8271.91|8271.91|8271.91|0
1654676860000|2022-06-08 08:27:40|8271.62|8271.62|8270.21|8270.21|8271.62|8271.62|8270.21|8270.21|0
1654676870000|2022-06-08 08:27:50|8270.14|8270.14|8270.17|8270.17|8270.17|8270.17|8270.1|8270.1|0
1654676880000|2022-06-08 08:28:00|8269.89|8269.89|8269.89|8269.89|8269.89|8269.89|8269.89|8269.89|0
1654676890000|2022-06-08 08:28:10|8269.91|8269.91|8269.06|8269.06|8269.91|8269.91|8269.06|8269.06|0
1654676900000|2022-06-08 08:28:20|8269|8269|8269|8269|8269|8269|8269|8269|0
1654676910000|2022-06-08 08:28:30|8269.02|8269.02|8269.02|8269.02|8269.02|8269.02|8269.02|8269.02|0
1654676920000|2022-06-08 08:28:40|8269.58|8269.58|8269.58|8269.58|8269.58|8269.58|8269.58|8269.58|0
1654676930000|2022-06-08 08:28:50|8269.3|8269.3|8269.3|8269.3|8269.3|8269.3|8269.3|8269.3|0
1654676940000|2022-06-08 08:29:00|8268.17|8268.17|8267.04|8267.04|8268.17|8268.17|8267.04|8267.04|0
1654676950000|2022-06-08 08:29:10|8267|8267|8268.4|8268.4|8268.4|8268.4|8266.98|8266.98|0
1654676960000|2022-06-08 08:29:20|8269.52|8269.52|8269.24|8269.24|8269.52|8269.52|8269.24|8269.24|0
1654676970000|2022-06-08 08:29:30|8268.96|8268.96|8268.96|8268.96|8268.96|8268.96|8268.96|8268.96|0
1654676980000|2022-06-08 08:29:40|8267.82|8267.82|8265.55|8265.55|8267.82|8267.82|8265.55|8265.55|0
1654676990000|2022-06-08 08:29:50|8265.57|8265.57|8265.53|8265.53|8265.57|8265.57|8265.53|8265.53|0
1654677000000|2022-06-08 08:30:00|8262.14|8262.14|8262.42|8262.42|8262.42|8262.42|8262.14|8262.14|0
1654677010000|2022-06-08 08:30:10|8263.55|8263.55|8263.27|8263.27|8263.55|8263.55|8263.27|8263.27|0
1654677020000|2022-06-08 08:30:20|8262.7|8262.7|8262.7|8262.7|8262.7|8262.7|8262.7|8262.7|0
1654677040000|2022-06-08 08:30:40|8261.57|8261.57|8262.42|8262.42|8262.42|8262.42|8261.57|8261.57|0
1654677050000|2022-06-08 08:30:50|8262.99|8262.99|8266.11|8266.11|8266.11|8266.11|8262.99|8262.99|0
1654677060000|2022-06-08 08:31:00|8268.37|8268.37|8268.08|8268.08|8268.65|8268.65|8268.08|8268.08|0
1654677070000|2022-06-08 08:31:10|8268.12|8268.12|8268.12|8268.12|8268.12|8268.12|8268.12|8268.12|0
1654677080000|2022-06-08 08:31:20|8268.14|8268.14|8268.14|8268.14|8268.14|8268.14|8268.14|8268.14|0
1654677090000|2022-06-08 08:31:30|8268.16|8268.16|8268.16|8268.16|8268.16|8268.16|8268.16|8268.16|0
1654677100000|2022-06-08 08:31:40|8268.73|8268.73|8272.97|8272.97|8272.97|8272.97|8268.73|8268.73|0
1654677130000|2022-06-08 08:32:10|8270.71|8270.71|8271.27|8271.27|8271.27|8271.27|8270.71|8270.71|0
1654677140000|2022-06-08 08:32:20|8272.4|8272.4|8272.4|8272.4|8272.4|8272.4|8272.4|8272.4|0
1654677150000|2022-06-08 08:32:30|8272.12|8272.12|8271.84|8271.84|8272.12|8272.12|8271.84|8271.84|0
1654677160000|2022-06-08 08:32:40|8271.81|8271.81|8271.8|8271.8|8271.81|8271.81|8271.8|8271.8|0
1654677180000|2022-06-08 08:33:00|8272.93|8272.93|8272.65|8272.65|8272.93|8272.93|8272.65|8272.65|0
1654677200000|2022-06-08 08:33:20|8272.76|8272.76|8272.76|8272.76|8272.76|8272.76|8272.76|8272.76|0
1654677210000|2022-06-08 08:33:30|8273.89|8273.89|8273.91|8273.91|8273.91|8273.91|8273.89|8273.89|0
1654677220000|2022-06-08 08:33:40|8274.19|8274.19|8274.19|8274.19|8274.19|8274.19|8274.19|8274.19|0
1654677230000|2022-06-08 08:33:50|8273.62|8273.62|8272.77|8272.77|8273.62|8273.62|8272.77|8272.77|0
1654677250000|2022-06-08 08:34:10|8272.76|8272.76|8272.76|8272.76|8272.76|8272.76|8272.76|8272.76|0
1654677260000|2022-06-08 08:34:20|8270.5|8270.5|8270.5|8270.5|8270.5|8270.5|8270.5|8270.5|0
1654677270000|2022-06-08 08:34:30|8271.63|8271.63|8271.63|8271.63|8271.63|8271.63|8271.63|8271.63|0
1654677280000|2022-06-08 08:34:40|8271.35|8271.35|8271.06|8271.06|8271.35|8271.35|8271.06|8271.06|0
1654677310000|2022-06-08 08:35:10|8272.19|8272.19|8272.76|8272.76|8272.76|8272.76|8272.19|8272.19|0
1654677320000|2022-06-08 08:35:20|8273.04|8273.04|8273.33|8273.33|8273.33|8273.33|8273.04|8273.04|0
1654677340000|2022-06-08 08:35:40|8273.35|8273.35|8273.35|8273.35|8273.35|8273.35|8273.35|8273.35|0
1654677350000|2022-06-08 08:35:50|8273.44|8273.44|8273.74|8273.74|8273.74|8273.74|8273.44|8273.44|0
1654677380000|2022-06-08 08:36:20|8273.77|8273.77|8275.52|8275.52|8275.52|8275.52|8273.77|8273.77|0
1654677390000|2022-06-08 08:36:30|8276.65|8276.65|8276.7|8276.7|8276.7|8276.7|8276.65|8276.65|0
1654677400000|2022-06-08 08:36:40|8276.74|8276.74|8276.77|8276.77|8276.77|8276.77|8276.74|8276.74|0
1654677410000|2022-06-08 08:36:50|8276.48|8276.48|8276.48|8276.48|8276.48|8276.48|8276.48|8276.48|0
1654677420000|2022-06-08 08:37:00|8278.74|8278.74|8278.74|8278.74|8279.02|8279.02|8278.74|8278.74|0
1654677430000|2022-06-08 08:37:10|8279.02|8279.02|8279.02|8279.02|8279.02|8279.02|8279.02|8279.02|0
1654677440000|2022-06-08 08:37:20|8280.15|8280.15|8281.28|8281.28|8281.28|8281.28|8279.87|8279.87|0
1654677450000|2022-06-08 08:37:30|8281.23|8281.23|8280.94|8280.94|8281.23|8281.23|8280.94|8280.94|0
1654677460000|2022-06-08 08:37:40|8281.23|8281.23|8281.23|8281.23|8281.23|8281.23|8281.23|8281.23|0
1654677470000|2022-06-08 08:37:50|8282.07|8282.07|8282.07|8282.07|8283.2|8283.2|8282.07|8282.07|0
1654677480000|2022-06-08 08:38:00|8283.2|8283.2|8284.61|8284.61|8284.61|8284.61|8283.2|8283.2|0
1654677490000|2022-06-08 08:38:10|8284.33|8284.33|8285.74|8285.74|8285.74|8285.74|8284.33|8284.33|0
1654677500000|2022-06-08 08:38:20|8286.87|8286.87|8286.89|8286.89|8286.89|8286.89|8286.87|8286.87|0
1654677510000|2022-06-08 08:38:30|8285.76|8285.76|8285.86|8285.86|8285.86|8285.86|8285.48|8285.48|0
1654677520000|2022-06-08 08:38:40|8284.73|8284.73|8283.6|8283.6|8284.73|8284.73|8283.6|8283.6|0
1654677530000|2022-06-08 08:38:50|8284.73|8284.73|8284.73|8284.73|8284.73|8284.73|8284.73|8284.73|0
1654677540000|2022-06-08 08:39:00|8283.6|8283.6|8283.32|8283.32|8283.6|8283.6|8283.32|8283.32|0
1654677550000|2022-06-08 08:39:10|8283.6|8283.6|8284.77|8284.77|8284.77|8284.77|8283.6|8283.6|0
1654677560000|2022-06-08 08:39:20|8284.75|8284.75|8284.75|8284.75|8284.75|8284.75|8284.75|8284.75|0
1654677580000|2022-06-08 08:39:40|8284.77|8284.77|8284.83|8284.83|8284.83|8284.83|8284.77|8284.77|0
1654677600000|2022-06-08 08:40:00|8283.7|8283.7|8283.03|8283.03|8283.7|8283.7|8283.03|8283.03|0
1654677610000|2022-06-08 08:40:10|8283.31|8283.31|8283.31|8283.31|8283.31|8283.31|8283.31|8283.31|0
1654677620000|2022-06-08 08:40:20|8283.25|8283.25|8280.71|8280.71|8283.25|8283.25|8280.71|8280.71|0
1654677630000|2022-06-08 08:40:30|8279.3|8279.3|8278.21|8278.21|8279.34|8279.34|8278.21|8278.21|0
1654677640000|2022-06-08 08:40:40|8279.34|8279.34|8279.63|8279.63|8279.63|8279.63|8279.34|8279.34|0
1654677650000|2022-06-08 08:40:50|8278.5|8278.5|8277.65|8277.65|8278.5|8278.5|8277.65|8277.65|0
1654677670000|2022-06-08 08:41:10|8277.93|8277.93|8279.63|8279.63|8279.91|8279.91|8277.93|8277.93|0
1654677680000|2022-06-08 08:41:20|8279.91|8279.91|8280.21|8280.21|8280.21|8280.21|8279.91|8279.91|0
1654677690000|2022-06-08 08:41:30|8281.34|8281.34|8281.38|8281.38|8281.38|8281.38|8281.34|8281.34|0
1654677700000|2022-06-08 08:41:40|8282.51|8282.51|8282.51|8282.51|8282.51|8282.51|8282.51|8282.51|0
1654677710000|2022-06-08 08:41:50|8282.53|8282.53|8281.12|8281.12|8282.53|8282.53|8281.12|8281.12|0
1654677730000|2022-06-08 08:42:10|8280.84|8280.84|8280.84|8280.84|8280.84|8280.84|8280.84|8280.84|0
1654677740000|2022-06-08 08:42:20|8281.96|8281.96|8282.25|8282.25|8282.25|8282.25|8281.96|8281.96|0
1654677750000|2022-06-08 08:42:30|8280.55|8280.55|8280.55|8280.55|8280.55|8280.55|8280.55|8280.55|0
1654677780000|2022-06-08 08:43:00|8280.84|8280.84|8280.84|8280.84|8280.84|8280.84|8280.84|8280.84|0
1654677790000|2022-06-08 08:43:10|8281.96|8281.96|8281.96|8281.96|8281.96|8281.96|8281.96|8281.96|0
1654677800000|2022-06-08 08:43:20|8281.68|8281.68|8282.25|8282.25|8282.25|8282.25|8281.68|8281.68|0
1654677810000|2022-06-08 08:43:30|8282.32|8282.32|8281.75|8281.75|8282.6|8282.6|8281.75|8281.75|0
1654677820000|2022-06-08 08:43:40|8281.79|8281.79|8280.09|8280.09|8281.79|8281.79|8280.09|8280.09|0
1654677830000|2022-06-08 08:43:50|8280.37|8280.37|8278.68|8278.68|8280.37|8280.37|8278.68|8278.68|0
1654677840000|2022-06-08 08:44:00|8278.39|8278.39|8278.39|8278.39|8278.39|8278.39|8278.39|8278.39|0
1654677850000|2022-06-08 08:44:10|8278.42|8278.42|8278.15|8278.15|8278.42|8278.42|8278.11|8278.11|0
1654677860000|2022-06-08 08:44:20|8275.9|8275.9|8275.99|8275.99|8275.99|8275.99|8275.9|8275.9|0
1654677870000|2022-06-08 08:44:30|8275.96|8275.96|8275.31|8275.31|8275.96|8275.96|8275.03|8275.03|0
1654677880000|2022-06-08 08:44:40|8274.18|8274.18|8274.84|8274.84|8274.84|8274.84|8273.65|8273.65|0
1654677890000|2022-06-08 08:44:50|8275.12|8275.12|8275.14|8275.14|8275.14|8275.14|8275.12|8275.12|0
1654677900000|2022-06-08 08:45:00|8276.27|8276.27|8276.52|8276.52|8276.52|8276.52|8274.26|8274.26|0
1654677910000|2022-06-08 08:45:10|8277.65|8277.65|8278.76|8278.76|8278.76|8278.76|8277.63|8277.63|0
1654677920000|2022-06-08 08:45:20|8277.63|8277.63|8277.63|8277.63|8277.63|8277.63|8277.63|8277.63|0
1654677930000|2022-06-08 08:45:30|8277.34|8277.34|8276.78|8276.78|8277.34|8277.34|8276.78|8276.78|0
1654677940000|2022-06-08 08:45:40|8277.91|8277.91|8280.17|8280.17|8280.17|8280.17|8277.91|8277.91|0
1654677950000|2022-06-08 08:45:50|8280.19|8280.19|8279.9|8279.9|8280.19|8280.19|8279.9|8279.9|0
1654677960000|2022-06-08 08:46:00|8280.19|8280.19|8280.19|8280.19|8280.19|8280.19|8280.19|8280.19|0
1654677970000|2022-06-08 08:46:10|8281.32|8281.32|8281.92|8281.92|8281.92|8281.92|8281.32|8281.32|0
1654677980000|2022-06-08 08:46:20|8282.21|8282.21|8285.63|8285.63|8285.63|8285.63|8282.21|8282.21|0
1654677990000|2022-06-08 08:46:30|8286.2|8286.2|8289.64|8289.64|8289.64|8289.64|8286.2|8286.2|0
1654678000000|2022-06-08 08:46:40|8290.2|8290.2|8290.2|8290.2|8290.49|8290.49|8290.2|8290.2|0
1654678010000|2022-06-08 08:46:50|8291.33|8291.33|8291.93|8291.93|8292.18|8292.18|8291.05|8291.05|0
1654678020000|2022-06-08 08:47:00|8292.01|8292.01|8292.11|8292.11|8292.11|8292.11|8292.01|8292.01|0
1654678030000|2022-06-08 08:47:10|8292.13|8292.13|8291.28|8291.28|8292.13|8292.13|8290.43|8290.43|0
1654678040000|2022-06-08 08:47:20|8291.35|8291.35|8291.38|8291.38|8291.38|8291.38|8291.35|8291.35|0
1654678050000|2022-06-08 08:47:30|8291.1|8291.1|8290.81|8290.81|8291.1|8291.1|8290.81|8290.81|0
1654678090000|2022-06-08 08:48:10|8289.68|8289.68|8289.4|8289.4|8289.68|8289.68|8289.4|8289.4|0
1654678100000|2022-06-08 08:48:20|8286.86|8286.86|8288.1|8288.1|8288.1|8288.1|8286.86|8286.86|0
1654678110000|2022-06-08 08:48:30|8287.96|8287.96|8287.96|8287.96|8287.96|8287.96|8287.96|8287.96|0
1654678120000|2022-06-08 08:48:40|8288.24|8288.24|8289.09|8289.09|8289.09|8289.09|8288.24|8288.24|0
1654678130000|2022-06-08 08:48:50|8288.81|8288.81|8288.53|8288.53|8289.09|8289.09|8288.53|8288.53|0
1654678150000|2022-06-08 08:49:10|8288.59|8288.59|8288.56|8288.56|8288.59|8288.59|8288.56|8288.56|0
1654678170000|2022-06-08 08:49:30|8287.44|8287.44|8287.44|8287.44|8287.44|8287.44|8287.44|8287.44|0
1654678180000|2022-06-08 08:49:40|8287.42|8287.42|8286.98|8286.98|8287.42|8287.42|8286.98|8286.98|0
1654678190000|2022-06-08 08:49:50|8285.85|8285.85|8283.17|8283.17|8285.85|8285.85|8283.17|8283.17|0
1654678200000|2022-06-08 08:50:00|8282.88|8282.88|8282|8282|8282.88|8282.88|8282|8282|0
1654678210000|2022-06-08 08:50:10|8280.87|8280.87|8283.13|8283.13|8283.13|8283.13|8280.87|8280.87|0
1654678220000|2022-06-08 08:50:20|8282.84|8282.84|8281.43|8281.43|8282.84|8282.84|8280.3|8280.3|0
1654678230000|2022-06-08 08:50:30|8282.56|8282.56|8282.48|8282.48|8282.56|8282.56|8282.48|8282.48|0
1654678250000|2022-06-08 08:50:50|8282.19|8282.19|8282.19|8282.19|8282.19|8282.19|8282.19|8282.19|0
1654678260000|2022-06-08 08:51:00|8282.17|8282.17|8283.85|8283.85|8283.85|8283.85|8282.13|8282.13|0
1654678270000|2022-06-08 08:51:10|8284.42|8284.42|8285.55|8285.55|8285.55|8285.55|8284.42|8284.42|0
1654678280000|2022-06-08 08:51:20|8285.59|8285.59|8285.62|8285.62|8285.62|8285.62|8285.59|8285.59|0
1654678290000|2022-06-08 08:51:30|8285.64|8285.64|8285.64|8285.64|8286.77|8286.77|8285.64|8285.64|0
1654678300000|2022-06-08 08:51:40|8284.23|8284.23|8283.95|8283.95|8284.23|8284.23|8283.95|8283.95|0
1654678330000|2022-06-08 08:52:10|8283.66|8283.66|8282.54|8282.54|8283.66|8283.66|8282.54|8282.54|0
1654678340000|2022-06-08 08:52:20|8279.71|8279.71|8279.43|8279.43|8279.71|8279.71|8279.43|8279.43|0
1654678350000|2022-06-08 08:52:30|8279.41|8279.41|8278.81|8278.81|8280.57|8280.57|8278.81|8278.81|0
1654678360000|2022-06-08 08:52:40|8278.79|8278.79|8277.66|8277.66|8278.79|8278.79|8277.66|8277.66|0
1654678370000|2022-06-08 08:52:50|8277.63|8277.63|8277|8277|8277.63|8277.63|8277|8277|0
1654678380000|2022-06-08 08:53:00|8276.72|8276.72|8276.72|8276.72|8276.72|8276.72|8276.72|8276.72|0
1654678390000|2022-06-08 08:53:10|8276.44|8276.44|8274.74|8274.74|8276.44|8276.44|8274.74|8274.74|0
1654678400000|2022-06-08 08:53:20|8273.61|8273.61|8274.74|8274.74|8274.74|8274.74|8272.48|8272.48|0
1654678410000|2022-06-08 08:53:30|8274.78|8274.78|8276.19|8276.19|8276.19|8276.19|8274.78|8274.78|0
1654678420000|2022-06-08 08:53:40|8277.32|8277.32|8279.3|8279.3|8279.3|8279.3|8277.32|8277.32|0
1654678430000|2022-06-08 08:53:50|8279.58|8279.58|8279.58|8279.58|8279.58|8279.58|8279.58|8279.58|0
1654678450000|2022-06-08 08:54:10|8280.15|8280.15|8281.28|8281.28|8281.28|8281.28|8280.15|8280.15|0
1654678460000|2022-06-08 08:54:20|8282.13|8282.13|8283.26|8283.26|8283.26|8283.26|8282.13|8282.13|0
1654678480000|2022-06-08 08:54:40|8284.38|8284.38|8281.57|8281.57|8285.81|8285.81|8281.57|8281.57|0
1654678510000|2022-06-08 08:55:10|8282.7|8282.7|8282.99|8282.99|8282.99|8282.99|8282.7|8282.7|0
1654678520000|2022-06-08 08:55:20|8281.86|8281.86|8281.01|8281.01|8281.86|8281.86|8281.01|8281.01|0
1654678530000|2022-06-08 08:55:30|8279.88|8279.88|8279.88|8279.88|8279.88|8279.88|8279.88|8279.88|0
1654678550000|2022-06-08 08:55:50|8281.01|8281.01|8281.57|8281.57|8281.57|8281.57|8281.01|8281.01|0
1654678560000|2022-06-08 08:56:00|8281.55|8281.55|8281.55|8281.55|8281.55|8281.55|8281.55|8281.55|0
1654678570000|2022-06-08 08:56:10|8283.25|8283.25|8283.25|8283.25|8283.25|8283.25|8283.25|8283.25|0
1654678590000|2022-06-08 08:56:30|8283.26|8283.26|8284.39|8284.39|8284.39|8284.39|8283.26|8283.26|0
1654678600000|2022-06-08 08:56:40|8284.68|8284.68|8284.39|8284.39|8284.68|8284.68|8284.39|8284.39|0
1654678610000|2022-06-08 08:56:50|8284.68|8284.68|8284.68|8284.68|8284.68|8284.68|8284.68|8284.68|0
1654678620000|2022-06-08 08:57:00|8285.24|8285.24|8286.37|8286.37|8286.37|8286.37|8285.24|8285.24|0
1654678630000|2022-06-08 08:57:10|8286.09|8286.09|8286.37|8286.37|8286.37|8286.37|8286.09|8286.09|0
1654678660000|2022-06-08 08:57:40|8287.5|8287.5|8287.78|8287.78|8287.78|8287.78|8287.5|8287.5|0
1654678680000|2022-06-08 08:58:00|8288.91|8288.91|8290.61|8290.61|8290.61|8290.61|8288.91|8288.91|0
1654678690000|2022-06-08 08:58:10|8291.74|8291.74|8291.79|8291.79|8291.81|8291.81|8291.74|8291.74|0
1654678720000|2022-06-08 08:58:40|8291.8|8291.8|8291.8|8291.8|8291.8|8291.8|8291.8|8291.8|0
1654678750000|2022-06-08 08:59:10|8291.52|8291.52|8292.08|8292.08|8292.08|8292.08|8291.52|8291.52|0
1654678760000|2022-06-08 08:59:20|8292.04|8292.04|8290.91|8290.91|8293.19|8293.19|8290.91|8290.91|0
1654678770000|2022-06-08 08:59:30|8293.17|8293.17|8291.96|8291.96|8293.17|8293.17|8291.96|8291.96|0
1654678780000|2022-06-08 08:59:40|8291.11|8291.11|8291.39|8291.39|8291.96|8291.96|8291.11|8291.11|0
1654678800000|2022-06-08 09:00:00|8291.37|8291.37|8289.09|8289.09|8291.37|8291.37|8289.09|8289.09|0
1654678810000|2022-06-08 09:00:10|8289.1|8289.1|8289.08|8289.08|8289.1|8289.1|8289.08|8289.08|0
1654678820000|2022-06-08 09:00:20|8288.8|8288.8|8288.78|8288.78|8288.8|8288.8|8288.78|8288.78|0
1654678830000|2022-06-08 09:00:30|8288.5|8288.5|8288.5|8288.5|8288.5|8288.5|8288.5|8288.5|0
1654678850000|2022-06-08 09:00:50|8288.52|8288.52|8288.47|8288.47|8288.52|8288.52|8288.47|8288.47|0
1654678860000|2022-06-08 09:01:00|8288.45|8288.45|8285.67|8285.67|8288.45|8288.45|8285.65|8285.65|0
1654678870000|2022-06-08 09:01:10|8285.1|8285.1|8285.1|8285.1|8285.1|8285.1|8285.1|8285.1|0
1654678880000|2022-06-08 09:01:20|8285.12|8285.12|8283.99|8283.99|8285.12|8285.12|8283.99|8283.99|0
1654678890000|2022-06-08 09:01:30|8282.87|8282.87|8282.46|8282.46|8283.96|8283.96|8282.46|8282.46|0
1654678900000|2022-06-08 09:01:40|8281.9|8281.9|8281.61|8281.61|8281.9|8281.9|8281.33|8281.33|0
1654678910000|2022-06-08 09:01:50|8281.9|8281.9|8282.44|8282.44|8282.46|8282.46|8281.9|8281.9|0
1654678920000|2022-06-08 09:02:00|8282.4|8282.4|8281.55|8281.55|8283.81|8283.81|8281.55|8281.55|0
1654678930000|2022-06-08 09:02:10|8281.69|8281.69|8281.55|8281.55|8281.69|8281.69|8281.55|8281.55|0
1654678940000|2022-06-08 09:02:20|8281.57|8281.57|8281.57|8281.57|8281.57|8281.57|8281.57|8281.57|0
1654678950000|2022-06-08 09:02:30|8283.83|8283.83|8284.11|8284.11|8284.11|8284.11|8283.83|8283.83|0
1654678970000|2022-06-08 09:02:50|8284.4|8284.4|8284.44|8284.44|8285.57|8285.57|8284.4|8284.4|0
1654678980000|2022-06-08 09:03:00|8285.01|8285.01|8283.88|8283.88|8285.01|8285.01|8283.88|8283.88|0
1654679000000|2022-06-08 09:03:20|8283.31|8283.31|8283.31|8283.31|8283.31|8283.31|8283.31|8283.31|0
1654679010000|2022-06-08 09:03:30|8282.19|8282.19|8281.62|8281.62|8282.19|8282.19|8281.62|8281.62|0
1654679040000|2022-06-08 09:04:00|8280.49|8280.49|8280.43|8280.43|8280.49|8280.49|8280.43|8280.43|0
1654679080000|2022-06-08 09:04:40|8280.42|8280.42|8280.42|8280.42|8280.42|8280.42|8280.42|8280.42|0
1654679090000|2022-06-08 09:04:50|8280.39|8280.39|8278.31|8278.31|8280.39|8280.39|8278.09|8278.09|0
1654679100000|2022-06-08 09:05:00|8277.18|8277.18|8277.43|8277.43|8277.46|8277.46|8277.18|8277.18|0
1654679110000|2022-06-08 09:05:10|8277.45|8277.45|8279.99|8279.99|8279.99|8279.99|8277.45|8277.45|0
1654679120000|2022-06-08 09:05:20|8280.02|8280.02|8280.32|8280.32|8280.32|8280.32|8277.76|8277.76|0
1654679130000|2022-06-08 09:05:30|8279.19|8279.19|8279.19|8279.19|8279.19|8279.19|8279.19|8279.19|0
1654679140000|2022-06-08 09:05:40|8278.91|8278.91|8278.87|8278.87|8278.91|8278.91|8278.81|8278.81|0
1654679150000|2022-06-08 09:05:50|8279.43|8279.43|8279.43|8279.43|8279.43|8279.43|8279.43|8279.43|0
1654679160000|2022-06-08 09:06:00|8279.41|8279.41|8278.84|8278.84|8279.41|8279.41|8278.84|8278.84|0
1654679170000|2022-06-08 09:06:10|8277.71|8277.71|8275.61|8275.61|8277.73|8277.73|8275.61|8275.61|0
1654679180000|2022-06-08 09:06:20|8274.76|8274.76|8273.35|8273.35|8274.76|8274.76|8272.22|8272.22|0
1654679190000|2022-06-08 09:06:30|8272.22|8272.22|8272.22|8272.22|8272.22|8272.22|8272.22|8272.22|0
1654679200000|2022-06-08 09:06:40|8271.09|8271.09|8268.64|8268.64|8271.09|8271.09|8268.57|8268.57|0
1654679210000|2022-06-08 09:06:50|8270.62|8270.62|8271.75|8271.75|8271.75|8271.75|8270.62|8270.62|0
1654679220000|2022-06-08 09:07:00|8270.62|8270.62|8269|8269|8271.18|8271.18|8268.93|8268.93|0
1654679230000|2022-06-08 09:07:10|8268.15|8268.15|8268.15|8268.15|8268.15|8268.15|8268.15|8268.15|0
1654679240000|2022-06-08 09:07:20|8267.58|8267.58|8267.58|8267.58|8267.58|8267.58|8267.58|8267.58|0
1654679260000|2022-06-08 09:07:40|8267.52|8267.52|8267.52|8267.52|8267.52|8267.52|8267.52|8267.52|0
1654679290000|2022-06-08 09:08:10|8267.23|8267.23|8264.09|8264.09|8267.23|8267.23|8264.09|8264.09|0
1654679300000|2022-06-08 09:08:20|8263.24|8263.24|8265.06|8265.06|8265.06|8265.06|8263.08|8263.08|0
1654679310000|2022-06-08 09:08:30|8264.78|8264.78|8265.35|8265.35|8265.35|8265.35|8264.78|8264.78|0
1654679320000|2022-06-08 09:08:40|8265.91|8265.91|8265.27|8265.27|8265.91|8265.91|8265.27|8265.27|0
1654679330000|2022-06-08 09:08:50|8265.25|8265.25|8265.25|8265.25|8265.25|8265.25|8265.25|8265.25|0
1654679350000|2022-06-08 09:09:10|8265.23|8265.23|8265.23|8265.23|8265.23|8265.23|8265.23|8265.23|0
1654679360000|2022-06-08 09:09:20|8264.66|8264.66|8261.83|8261.83|8264.66|8264.66|8261.83|8261.83|0
1654679370000|2022-06-08 09:09:30|8264.66|8264.66|8263.53|8263.53|8264.66|8264.66|8263.53|8263.53|0
1654679380000|2022-06-08 09:09:40|8264.66|8264.66|8263.53|8263.53|8264.66|8264.66|8263.53|8263.53|0
1654679390000|2022-06-08 09:09:50|8263.55|8263.55|8262.98|8262.98|8263.55|8263.55|8262.98|8262.98|0
1654679410000|2022-06-08 09:10:10|8261.85|8261.85|8261.85|8261.85|8262.98|8262.98|8261.85|8261.85|0
1654679420000|2022-06-08 09:10:20|8262.98|8262.98|8262.98|8262.98|8262.98|8262.98|8262.98|8262.98|0
1654679440000|2022-06-08 09:10:40|8264.11|8264.11|8264.11|8264.11|8264.11|8264.11|8264.11|8264.11|0
1654679450000|2022-06-08 09:10:50|8266.09|8266.09|8266.36|8266.36|8266.38|8266.38|8266.09|8266.09|0
1654679460000|2022-06-08 09:11:00|8267.49|8267.49|8267.49|8267.49|8267.49|8267.49|8267.49|8267.49|0
1654679470000|2022-06-08 09:11:10|8267.48|8267.48|8267.48|8267.48|8267.48|8267.48|8267.48|8267.48|0
1654679480000|2022-06-08 09:11:20|8267.76|8267.76|8268.33|8268.33|8268.33|8268.33|8267.76|8267.76|0
1654679500000|2022-06-08 09:11:40|8269.46|8269.46|8269.38|8269.38|8269.46|8269.46|8269.38|8269.38|0
1654679510000|2022-06-08 09:11:50|8269.95|8269.95|8269.95|8269.95|8269.95|8269.95|8269.95|8269.95|0
1654679520000|2022-06-08 09:12:00|8269.67|8269.67|8269.67|8269.67|8269.95|8269.95|8269.67|8269.67|0
1654679530000|2022-06-08 09:12:10|8268.82|8268.82|8268.82|8268.82|8268.82|8268.82|8268.82|8268.82|0
1654679540000|2022-06-08 09:12:20|8267.69|8267.69|8267.69|8267.69|8267.69|8267.69|8267.69|8267.69|0
1654679550000|2022-06-08 09:12:30|8267.67|8267.67|8267.32|8267.32|8267.67|8267.67|8267.32|8267.32|0
1654679560000|2022-06-08 09:12:40|8266.19|8266.19|8269.58|8269.58|8269.58|8269.58|8266.19|8266.19|0
1654679570000|2022-06-08 09:12:50|8267.32|8267.32|8266.19|8266.19|8267.32|8267.32|8266.19|8266.19|0
1654679580000|2022-06-08 09:13:00|8265.91|8265.91|8264.78|8264.78|8265.91|8265.91|8263.65|8263.65|0
1654679590000|2022-06-08 09:13:10|8265.06|8265.06|8265.06|8265.06|8265.06|8265.06|8265.06|8265.06|0
1654679600000|2022-06-08 09:13:20|8266.19|8266.19|8266.76|8266.76|8266.76|8266.76|8266.19|8266.19|0
1654679620000|2022-06-08 09:13:40|8266.48|8266.48|8267.61|8267.61|8267.61|8267.61|8266.48|8266.48|0
1654679630000|2022-06-08 09:13:50|8266.48|8266.48|8267.89|8267.89|8267.89|8267.89|8266.48|8266.48|0
1654679640000|2022-06-08 09:14:00|8268.17|8268.17|8268.21|8268.21|8268.21|8268.21|8268.17|8268.17|0
1654679650000|2022-06-08 09:14:10|8269.34|8269.34|8268.77|8268.77|8269.34|8269.34|8268.77|8268.77|0
1654679670000|2022-06-08 09:14:30|8267.64|8267.64|8266.21|8266.21|8267.64|8267.64|8266.21|8266.21|0
1654679680000|2022-06-08 09:14:40|8266.16|8266.16|8266.09|8266.09|8266.16|8266.16|8266.09|8266.09|0
1654679690000|2022-06-08 09:14:50|8266.05|8266.05|8266.01|8266.01|8266.05|8266.05|8265.99|8265.99|0
1654679700000|2022-06-08 09:15:00|8265.99|8265.99|8265.93|8265.93|8265.99|8265.99|8265.93|8265.93|0
1654679710000|2022-06-08 09:15:10|8266.21|8266.21|8266.49|8266.49|8266.49|8266.49|8266.21|8266.21|0
1654679730000|2022-06-08 09:15:30|8267.62|8267.62|8267.62|8267.62|8267.62|8267.62|8267.62|8267.62|0
1654679740000|2022-06-08 09:15:40|8267.65|8267.65|8267.65|8267.65|8267.65|8267.65|8267.65|8267.65|0
1654679750000|2022-06-08 09:15:50|8268.22|8268.22|8268.5|8268.5|8268.5|8268.5|8268.22|8268.22|0
1654679760000|2022-06-08 09:16:00|8268.22|8268.22|8267.93|8267.93|8268.22|8268.22|8267.93|8267.93|0
1654679770000|2022-06-08 09:16:10|8269.06|8269.06|8271.05|8271.05|8271.05|8271.05|8269.06|8269.06|0
1654679780000|2022-06-08 09:16:20|8271.34|8271.34|8271.05|8271.05|8271.34|8271.34|8271.05|8271.05|0
1654679790000|2022-06-08 09:16:30|8271.09|8271.09|8271.09|8271.09|8271.09|8271.09|8271.09|8271.09|0
1654679800000|2022-06-08 09:16:40|8271.66|8271.66|8271.66|8271.66|8271.66|8271.66|8271.66|8271.66|0
1654679810000|2022-06-08 09:16:50|8273.92|8273.92|8274.2|8274.2|8274.2|8274.2|8273.92|8273.92|0
1654679820000|2022-06-08 09:17:00|8275.33|8275.33|8275.33|8275.33|8275.33|8275.33|8275.33|8275.33|0
1654679830000|2022-06-08 09:17:10|8274.2|8274.2|8274.2|8274.2|8274.2|8274.2|8274.2|8274.2|0
1654679840000|2022-06-08 09:17:20|8275.05|8275.05|8275.05|8275.05|8275.05|8275.05|8275.05|8275.05|0
1654679850000|2022-06-08 09:17:30|8274.48|8274.48|8271.66|8271.66|8274.48|8274.48|8271.66|8271.66|0
1654679860000|2022-06-08 09:17:40|8271.38|8271.38|8269.96|8269.96|8271.38|8271.38|8269.96|8269.96|0
1654679870000|2022-06-08 09:17:50|8269.91|8269.91|8269.66|8269.66|8269.91|8269.91|8269.62|8269.62|0
1654679880000|2022-06-08 09:18:00|8269.38|8269.38|8270.51|8270.51|8270.51|8270.51|8269.38|8269.38|0
1654679900000|2022-06-08 09:18:20|8270.43|8270.43|8270.41|8270.41|8270.43|8270.43|8270.41|8270.41|0
1654679910000|2022-06-08 09:18:30|8271.54|8271.54|8271.54|8271.54|8271.54|8271.54|8271.54|8271.54|0
1654679920000|2022-06-08 09:18:40|8269.28|8269.28|8268.99|8268.99|8269.28|8269.28|8268.99|8268.99|0
1654679940000|2022-06-08 09:19:00|8268.7|8268.7|8265.88|8265.88|8268.7|8268.7|8265.88|8265.88|0
1654679950000|2022-06-08 09:19:10|8265.93|8265.93|8265.92|8265.92|8265.93|8265.93|8265.88|8265.88|0
1654679960000|2022-06-08 09:19:20|8265.94|8265.94|8264.24|8264.24|8265.94|8265.94|8264.24|8264.24|0
1654679970000|2022-06-08 09:19:30|8263.68|8263.68|8263.68|8263.68|8263.68|8263.68|8263.68|8263.68|0
1654679980000|2022-06-08 09:19:40|8262.55|8262.55|8262.55|8262.55|8262.55|8262.55|8262.55|8262.55|0
1654679990000|2022-06-08 09:19:50|8261.42|8261.42|8261.42|8261.42|8261.7|8261.7|8261.42|8261.42|0
1654680010000|2022-06-08 09:20:10|8260.57|8260.57|8258.31|8258.31|8260.57|8260.57|8258.31|8258.31|0
1654680020000|2022-06-08 09:20:20|8257.18|8257.18|8256.9|8256.9|8257.18|8257.18|8256.9|8256.9|0
1654680030000|2022-06-08 09:20:30|8256.92|8256.92|8258.05|8258.05|8258.05|8258.05|8256.92|8256.92|0
1654680050000|2022-06-08 09:20:50|8255.79|8255.79|8255.79|8255.79|8255.79|8255.79|8255.79|8255.79|0
1654680060000|2022-06-08 09:21:00|8256.64|8256.64|8258.9|8258.9|8258.9|8258.9|8256.64|8256.64|0
1654680070000|2022-06-08 09:21:10|8260.03|8260.03|8260.03|8260.03|8260.03|8260.03|8260.03|8260.03|0
1654680080000|2022-06-08 09:21:20|8258.9|8258.9|8258.05|8258.05|8258.9|8258.9|8257.77|8257.77|0
1654680090000|2022-06-08 09:21:30|8259.18|8259.18|8259.18|8259.18|8259.18|8259.18|8259.18|8259.18|0
1654680110000|2022-06-08 09:21:50|8258.9|8258.9|8259.18|8259.18|8259.18|8259.18|8258.9|8258.9|0
1654680120000|2022-06-08 09:22:00|8259.61|8259.61|8260.74|8260.74|8260.74|8260.74|8259.61|8259.61|0
1654680130000|2022-06-08 09:22:10|8260.76|8260.76|8260.9|8260.9|8260.9|8260.9|8260.76|8260.76|0
1654680140000|2022-06-08 09:22:20|8260.96|8260.96|8262.15|8262.15|8262.15|8262.15|8260.96|8260.96|0
1654680150000|2022-06-08 09:22:30|8261.02|8261.02|8261.04|8261.04|8261.06|8261.06|8261.02|8261.02|0
1654680180000|2022-06-08 09:23:00|8260.75|8260.75|8260.84|8260.84|8260.84|8260.84|8260.75|8260.75|0
1654680190000|2022-06-08 09:23:10|8260.86|8260.86|8261.14|8261.14|8261.14|8261.14|8260.86|8260.86|0
1654680210000|2022-06-08 09:23:30|8261.2|8261.2|8262.33|8262.33|8262.33|8262.33|8261.2|8261.2|0
1654680220000|2022-06-08 09:23:40|8263.18|8263.18|8264.27|8264.27|8264.27|8264.27|8263.12|8263.12|0
1654680230000|2022-06-08 09:23:50|8263.99|8263.99|8263.7|8263.7|8263.99|8263.99|8263.7|8263.7|0
1654680240000|2022-06-08 09:24:00|8263.99|8263.99|8263.99|8263.99|8263.99|8263.99|8263.99|8263.99|0
1654680260000|2022-06-08 09:24:20|8265.11|8265.11|8265.66|8265.66|8265.66|8265.66|8265.09|8265.09|0
1654680270000|2022-06-08 09:24:30|8265.68|8265.68|8265.68|8265.68|8265.68|8265.68|8265.68|8265.68|0
1654680280000|2022-06-08 09:24:40|8265.4|8265.4|8265.4|8265.4|8265.4|8265.4|8265.4|8265.4|0
1654680320000|2022-06-08 09:25:20|8265.96|8265.96|8268.51|8268.51|8268.51|8268.51|8265.96|8265.96|0
1654680330000|2022-06-08 09:25:30|8269.63|8269.63|8269.66|8269.66|8269.66|8269.66|8269.63|8269.63|0
1654680340000|2022-06-08 09:25:40|8269.67|8269.67|8269.78|8269.78|8269.78|8269.78|8269.67|8269.67|0
1654680350000|2022-06-08 09:25:50|8268.65|8268.65|8266.67|8266.67|8268.93|8268.93|8266.39|8266.39|0
1654680360000|2022-06-08 09:26:00|8267.8|8267.8|8267.52|8267.52|8267.8|8267.8|8267.52|8267.52|0
1654680370000|2022-06-08 09:26:10|8266.39|8266.39|8266.42|8266.42|8266.42|8266.42|8266.39|8266.39|0
1654680380000|2022-06-08 09:26:20|8266.7|8266.7|8268.96|8268.96|8269.24|8269.24|8266.7|8266.7|0
1654680390000|2022-06-08 09:26:30|8270.09|8270.09|8269.8|8269.8|8270.09|8270.09|8269.8|8269.8|0
1654680400000|2022-06-08 09:26:40|8270.37|8270.37|8270.37|8270.37|8270.37|8270.37|8270.37|8270.37|0
1654680410000|2022-06-08 09:26:50|8269.8|8269.8|8269.8|8269.8|8269.8|8269.8|8269.8|8269.8|0
1654680420000|2022-06-08 09:27:00|8269.82|8269.82|8269.75|8269.75|8269.82|8269.82|8269.75|8269.75|0
1654680430000|2022-06-08 09:27:10|8269.46|8269.46|8269.46|8269.46|8269.46|8269.46|8269.46|8269.46|0
1654680450000|2022-06-08 09:27:30|8268.34|8268.34|8266.92|8266.92|8268.34|8268.34|8266.92|8266.92|0
1654680460000|2022-06-08 09:27:40|8267.21|8267.21|8267.49|8267.49|8267.49|8267.49|8267.21|8267.21|0
1654680470000|2022-06-08 09:27:50|8267.77|8267.77|8267.77|8267.77|8267.77|8267.77|8267.77|8267.77|0
1654680480000|2022-06-08 09:28:00|8270.03|8270.03|8270.32|8270.32|8270.32|8270.32|8270.03|8270.03|0
1654680490000|2022-06-08 09:28:10|8270.6|8270.6|8270.04|8270.04|8271.17|8271.17|8270.04|8270.04|0
1654680500000|2022-06-08 09:28:20|8269.98|8269.98|8268.61|8268.61|8270.02|8270.02|8268.61|8268.61|0
1654680510000|2022-06-08 09:28:30|8268.69|8268.69|8268.69|8268.69|8268.69|8268.69|8268.69|8268.69|0
1654680540000|2022-06-08 09:29:00|8268.71|8268.71|8268.85|8268.85|8268.85|8268.85|8268.71|8268.71|0
1654680550000|2022-06-08 09:29:10|8269.41|8269.41|8269.41|8269.41|8269.7|8269.7|8269.41|8269.41|0
1654680560000|2022-06-08 09:29:20|8270.54|8270.54|8270.54|8270.54|8270.54|8270.54|8270.54|8270.54|0
1654680570000|2022-06-08 09:29:30|8270.83|8270.83|8270.83|8270.83|8270.83|8270.83|8270.83|8270.83|0
1654680580000|2022-06-08 09:29:40|8271.11|8271.11|8270.77|8270.77|8271.13|8271.13|8270.77|8270.77|0
1654680590000|2022-06-08 09:29:50|8270.91|8270.91|8270.91|8270.91|8270.91|8270.91|8270.91|8270.91|0
1654680600000|2022-06-08 09:30:00|8270.77|8270.77|8271.33|8271.33|8271.9|8271.9|8270.77|8270.77|0
1654680610000|2022-06-08 09:30:10|8271.36|8271.36|8271.36|8271.36|8271.36|8271.36|8271.36|8271.36|0
1654680620000|2022-06-08 09:30:20|8271.07|8271.07|8271.07|8271.07|8271.07|8271.07|8271.07|8271.07|0
1654680630000|2022-06-08 09:30:30|8272.2|8272.2|8271.91|8271.91|8272.2|8272.2|8271.91|8271.91|0
1654680650000|2022-06-08 09:30:50|8273.04|8273.04|8274.15|8274.15|8274.15|8274.15|8273.02|8273.02|0
1654680660000|2022-06-08 09:31:00|8273.02|8273.02|8272.98|8272.98|8273.03|8273.03|8272.98|8272.98|0
1654680680000|2022-06-08 09:31:20|8273.27|8273.27|8273.27|8273.27|8273.27|8273.27|8273.27|8273.27|0
1654680690000|2022-06-08 09:31:30|8274.39|8274.39|8274.68|8274.68|8274.68|8274.68|8274.39|8274.39|0
1654680700000|2022-06-08 09:31:40|8274.39|8274.39|8274.39|8274.39|8274.39|8274.39|8274.39|8274.39|0
1654680730000|2022-06-08 09:32:10|8274.68|8274.68|8275.81|8275.81|8275.81|8275.81|8274.68|8274.68|0
1654680740000|2022-06-08 09:32:20|8275.52|8275.52|8275.5|8275.5|8275.52|8275.52|8275.5|8275.5|0
1654680750000|2022-06-08 09:32:30|8273.81|8273.81|8270.7|8270.7|8273.81|8273.81|8270.7|8270.7|0
1654680770000|2022-06-08 09:32:50|8269.57|8269.57|8269.33|8269.33|8269.61|8269.61|8269.33|8269.33|0
1654680790000|2022-06-08 09:33:10|8270.46|8270.46|8270.46|8270.46|8270.46|8270.46|8270.46|8270.46|0
1654680800000|2022-06-08 09:33:20|8271.59|8271.59|8272.15|8272.15|8272.72|8272.72|8271.59|8271.59|0
1654680820000|2022-06-08 09:33:40|8271.02|8271.02|8272.15|8272.15|8272.15|8272.15|8271.02|8271.02|0
1654680830000|2022-06-08 09:33:50|8272.13|8272.13|8272.22|8272.22|8272.22|8272.22|8272.08|8272.08|0
1654680840000|2022-06-08 09:34:00|8272.2|8272.2|8270.38|8270.38|8274.48|8274.48|8270.38|8270.38|0
1654680850000|2022-06-08 09:34:10|8270.34|8270.34|8271.47|8271.47|8271.47|8271.47|8270.34|8270.34|0
1654680880000|2022-06-08 09:34:40|8271.19|8271.19|8270.34|8270.34|8271.19|8271.19|8270.34|8270.34|0
1654680890000|2022-06-08 09:34:50|8269.21|8269.21|8269.21|8269.21|8269.21|8269.21|8269.21|8269.21|0
1654680900000|2022-06-08 09:35:00|8268.08|8268.08|8268.08|8268.08|8268.08|8268.08|8268.08|8268.08|0
1654680910000|2022-06-08 09:35:10|8267.8|8267.8|8267.8|8267.8|8268.08|8268.08|8267.8|8267.8|0
1654680920000|2022-06-08 09:35:20|8267.51|8267.51|8267.55|8267.55|8267.58|8267.58|8267.51|8267.51|0
1654680930000|2022-06-08 09:35:30|8266.43|8266.43|8266.43|8266.43|8266.43|8266.43|8266.43|8266.43|0
1654680940000|2022-06-08 09:35:40|8265.3|8265.3|8265.33|8265.33|8265.33|8265.33|8265.3|8265.3|0
1654680950000|2022-06-08 09:35:50|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|0
1654680970000|2022-06-08 09:36:10|8267.03|8267.03|8267.03|8267.03|8267.03|8267.03|8267.03|8267.03|0
1654680980000|2022-06-08 09:36:20|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|0
1654680990000|2022-06-08 09:36:30|8267.59|8267.59|8267.59|8267.59|8267.59|8267.59|8267.59|8267.59|0
1654681000000|2022-06-08 09:36:40|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|8266.46|0
1654681020000|2022-06-08 09:37:00|8267.59|8267.59|8267.58|8267.58|8267.59|8267.59|8267.58|8267.58|0
1654681030000|2022-06-08 09:37:10|8268.71|8268.71|8267.58|8267.58|8268.71|8268.71|8267.58|8267.58|0
1654681040000|2022-06-08 09:37:20|8267.56|8267.56|8267.27|8267.27|8267.56|8267.56|8267.27|8267.27|0
1654681060000|2022-06-08 09:37:40|8267.25|8267.25|8267.82|8267.82|8267.82|8267.82|8267.25|8267.25|0
1654681080000|2022-06-08 09:38:00|8267.88|8267.88|8268.44|8268.44|8268.44|8268.44|8267.88|8267.88|0
1654681090000|2022-06-08 09:38:10|8268.48|8268.48|8268.48|8268.48|8268.48|8268.48|8268.48|8268.48|0
1654681110000|2022-06-08 09:38:30|8268.77|8268.77|8267.64|8267.64|8268.77|8268.77|8267.64|8267.64|0
1654681120000|2022-06-08 09:38:40|8266.51|8266.51|8265.38|8265.38|8266.51|8266.51|8265.38|8265.38|0
1654681130000|2022-06-08 09:38:50|8265.41|8265.41|8265.39|8265.39|8265.41|8265.41|8265.39|8265.39|0
1654681140000|2022-06-08 09:39:00|8264.83|8264.83|8264.83|8264.83|8264.83|8264.83|8264.83|8264.83|0
1654681160000|2022-06-08 09:39:20|8264.85|8264.85|8265.97|8265.97|8265.97|8265.97|8264.85|8264.85|0
1654681190000|2022-06-08 09:39:50|8266.26|8266.26|8266.26|8266.26|8266.26|8266.26|8266.26|8266.26|0
1654681210000|2022-06-08 09:40:10|8266.54|8266.54|8267.67|8267.67|8267.67|8267.67|8266.54|8266.54|0
1654681220000|2022-06-08 09:40:20|8267.39|8267.39|8267.4|8267.4|8267.4|8267.4|8267.39|8267.39|0
1654681230000|2022-06-08 09:40:30|8267.12|8267.12|8265.39|8265.39|8267.12|8267.12|8265.39|8265.39|0
1654681240000|2022-06-08 09:40:40|8264.26|8264.26|8265.39|8265.39|8265.39|8265.39|8264.26|8264.26|0
1654681250000|2022-06-08 09:40:50|8265.68|8265.68|8265.96|8265.96|8265.96|8265.96|8265.68|8265.68|0
1654681260000|2022-06-08 09:41:00|8266.24|8266.24|8267.37|8267.37|8267.37|8267.37|8266.24|8266.24|0
1654681280000|2022-06-08 09:41:20|8267.43|8267.43|8267.43|8267.43|8267.43|8267.43|8267.43|8267.43|0
1654681290000|2022-06-08 09:41:30|8268.56|8268.56|8270.85|8270.85|8270.85|8270.85|8268.56|8268.56|0
1654681310000|2022-06-08 09:41:50|8270.88|8270.88|8270.88|8270.88|8270.88|8270.88|8270.88|8270.88|0
1654681340000|2022-06-08 09:42:20|8272.01|8272.01|8273.42|8273.42|8273.42|8273.42|8272.01|8272.01|0
1654681360000|2022-06-08 09:42:40|8275.68|8275.68|8276.53|8276.53|8276.53|8276.53|8275.68|8275.68|0
1654681370000|2022-06-08 09:42:50|8275.4|8275.4|8275.4|8275.4|8275.4|8275.4|8275.4|8275.4|0
1654681420000|2022-06-08 09:43:40|8275.97|8275.97|8276.25|8276.25|8276.25|8276.25|8275.97|8275.97|0
1654681430000|2022-06-08 09:43:50|8276.29|8276.29|8275.16|8275.16|8276.29|8276.29|8275.16|8275.16|0
1654681440000|2022-06-08 09:44:00|8275.45|8275.45|8275.73|8275.73|8275.73|8275.73|8275.45|8275.45|0
1654681450000|2022-06-08 09:44:10|8276.86|8276.86|8276.86|8276.86|8276.86|8276.86|8276.86|8276.86|0
1654681460000|2022-06-08 09:44:20|8277.14|8277.14|8278.84|8278.84|8278.84|8278.84|8277.14|8277.14|0
1654681470000|2022-06-08 09:44:30|8278.55|8278.55|8278.55|8278.55|8278.55|8278.55|8278.55|8278.55|0
1654681480000|2022-06-08 09:44:40|8278.27|8278.27|8276.85|8276.85|8278.27|8278.27|8276.85|8276.85|0
1654681490000|2022-06-08 09:44:50|8275.72|8275.72|8275.72|8275.72|8275.72|8275.72|8275.72|8275.72|0
1654681500000|2022-06-08 09:45:00|8276.29|8276.29|8278.55|8278.55|8278.55|8278.55|8276.29|8276.29|0
1654681510000|2022-06-08 09:45:10|8278.57|8278.57|8278.59|8278.59|8278.59|8278.59|8278.57|8278.57|0
1654681520000|2022-06-08 09:45:20|8278.6|8278.6|8278.6|8278.6|8278.6|8278.6|8278.6|8278.6|0
1654681530000|2022-06-08 09:45:30|8278.56|8278.56|8277.43|8277.43|8278.56|8278.56|8277.43|8277.43|0
1654681540000|2022-06-08 09:45:40|8278|8278|8279.19|8279.19|8279.19|8279.19|8278|8278|0
1654681550000|2022-06-08 09:45:50|8279.18|8279.18|8279.28|8279.28|8279.3|8279.3|8279.18|8279.18|0
1654681560000|2022-06-08 09:46:00|8279.27|8279.27|8279.27|8279.27|8279.27|8279.27|8279.27|8279.27|0
1654681570000|2022-06-08 09:46:10|8278.14|8278.14|8278.2|8278.2|8278.2|8278.2|8278.14|8278.14|0
1654681580000|2022-06-08 09:46:20|8278.19|8278.19|8278.23|8278.23|8278.23|8278.23|8278.19|8278.19|0
1654681590000|2022-06-08 09:46:30|8277.1|8277.1|8278.23|8278.23|8278.23|8278.23|8277.1|8277.1|0
1654681600000|2022-06-08 09:46:40|8278.8|8278.8|8278.5|8278.5|8278.82|8278.82|8278.5|8278.5|0
1654681640000|2022-06-08 09:47:20|8278.52|8278.52|8278.52|8278.52|8278.52|8278.52|8278.52|8278.52|0
1654681650000|2022-06-08 09:47:30|8279.09|8279.09|8278.95|8278.95|8279.09|8279.09|8278.95|8278.95|0
1654681660000|2022-06-08 09:47:40|8280.08|8280.08|8280.08|8280.08|8280.08|8280.08|8280.08|8280.08|0
1654681670000|2022-06-08 09:47:50|8280.12|8280.12|8281.27|8281.27|8281.27|8281.27|8280.12|8280.12|0
1654681680000|2022-06-08 09:48:00|8281.55|8281.55|8281.53|8281.53|8281.55|8281.55|8281.53|8281.53|0
1654681690000|2022-06-08 09:48:10|8281.49|8281.49|8278.67|8278.67|8281.49|8281.49|8278.67|8278.67|0
1654681700000|2022-06-08 09:48:20|8279.79|8279.79|8279.79|8279.79|8279.79|8279.79|8279.79|8279.79|0
1654681710000|2022-06-08 09:48:30|8280.08|8280.08|8280.08|8280.08|8280.08|8280.08|8280.08|8280.08|0
1654681720000|2022-06-08 09:48:40|8280.12|8280.12|8279.84|8279.84|8280.12|8280.12|8279.84|8279.84|0
1654681750000|2022-06-08 09:49:10|8279.8|8279.8|8279.78|8279.78|8279.8|8279.8|8279.78|8279.78|0
1654681770000|2022-06-08 09:49:30|8279.74|8279.74|8279.74|8279.74|8279.74|8279.74|8279.74|8279.74|0
1654681780000|2022-06-08 09:49:40|8280.87|8280.87|8280.81|8280.81|8280.87|8280.87|8280.81|8280.81|0
1654681790000|2022-06-08 09:49:50|8280.52|8280.52|8280.51|8280.51|8280.52|8280.52|8280.51|8280.51|0
1654681800000|2022-06-08 09:50:00|8280.53|8280.53|8280.83|8280.83|8280.83|8280.83|8280.53|8280.53|0
1654681810000|2022-06-08 09:50:10|8280.75|8280.75|8280.75|8280.75|8280.75|8280.75|8280.75|8280.75|0
1654681840000|2022-06-08 09:50:40|8281.32|8281.32|8281.32|8281.32|8281.32|8281.32|8281.32|8281.32|0
1654681860000|2022-06-08 09:51:00|8282.45|8282.45|8282.53|8282.53|8282.53|8282.53|8282.45|8282.45|0
1654681870000|2022-06-08 09:51:10|8281.4|8281.4|8280.55|8280.55|8281.96|8281.96|8280.55|8280.55|0
1654681880000|2022-06-08 09:51:20|8280.59|8280.59|8280.61|8280.61|8280.61|8280.61|8280.59|8280.59|0
1654681890000|2022-06-08 09:51:30|8279.48|8279.48|8278.91|8278.91|8279.48|8279.48|8278.91|8278.91|0
1654681920000|2022-06-08 09:52:00|8280.04|8280.04|8282.92|8282.92|8282.92|8282.92|8280.04|8280.04|0
1654681930000|2022-06-08 09:52:10|8282.35|8282.35|8282.35|8282.35|8282.35|8282.35|8282.35|8282.35|0
1654681940000|2022-06-08 09:52:20|8281.23|8281.23|8281.23|8281.23|8281.23|8281.23|8281.23|8281.23|0
1654681950000|2022-06-08 09:52:30|8281.51|8281.51|8281.51|8281.51|8281.51|8281.51|8281.51|8281.51|0
1654681970000|2022-06-08 09:52:50|8282.64|8282.64|8282.64|8282.64|8282.64|8282.64|8282.64|8282.64|0
1654681980000|2022-06-08 09:53:00|8282.61|8282.61|8282.6|8282.6|8282.61|8282.61|8282.6|8282.6|0
1654681990000|2022-06-08 09:53:10|8281.19|8281.19|8280.9|8280.9|8281.19|8281.19|8280.9|8280.9|0
1654682030000|2022-06-08 09:53:50|8283.16|8283.16|8283.44|8283.44|8283.44|8283.44|8283.16|8283.16|0
1654682040000|2022-06-08 09:54:00|8283.73|8283.73|8283.73|8283.73|8283.73|8283.73|8283.73|8283.73|0
1654682050000|2022-06-08 09:54:10|8282.6|8282.6|8283.73|8283.73|8283.73|8283.73|8282.6|8282.6|0
1654682070000|2022-06-08 09:54:30|8282.6|8282.6|8282.57|8282.57|8282.6|8282.6|8282.57|8282.57|0
1654682080000|2022-06-08 09:54:40|8282.86|8282.86|8282.57|8282.57|8282.86|8282.86|8282.57|8282.57|0
1654682090000|2022-06-08 09:54:50|8282.86|8282.86|8285.68|8285.68|8285.68|8285.68|8282.86|8282.86|0
1654682100000|2022-06-08 09:55:00|8283.42|8283.42|8281.44|8281.44|8283.42|8283.42|8281.44|8281.44|0
1654682120000|2022-06-08 09:55:20|8281.43|8281.43|8282.56|8282.56|8282.56|8282.56|8281.43|8281.43|0
1654682140000|2022-06-08 09:55:40|8282.84|8282.84|8282.84|8282.84|8282.84|8282.84|8282.84|8282.84|0
1654682160000|2022-06-08 09:56:00|8283.41|8283.41|8283.97|8283.97|8283.97|8283.97|8283.41|8283.41|0
1654682170000|2022-06-08 09:56:10|8285.1|8285.1|8285.09|8285.09|8285.1|8285.1|8285.09|8285.09|0
1654682180000|2022-06-08 09:56:20|8285.66|8285.66|8285.59|8285.59|8285.66|8285.66|8285.59|8285.59|0
1654682190000|2022-06-08 09:56:30|8285.53|8285.53|8286.66|8286.66|8286.66|8286.66|8285.53|8285.53|0
1654682200000|2022-06-08 09:56:40|8286.94|8286.94|8286.94|8286.94|8286.94|8286.94|8286.94|8286.94|0
1654682210000|2022-06-08 09:56:50|8286.9|8286.9|8286.92|8286.92|8286.92|8286.92|8286.9|8286.9|0
1654682220000|2022-06-08 09:57:00|8286.64|8286.64|8286.62|8286.62|8286.64|8286.64|8286.62|8286.62|0
1654682230000|2022-06-08 09:57:10|8286.64|8286.64|8286.64|8286.64|8286.64|8286.64|8286.64|8286.64|0
1654682240000|2022-06-08 09:57:20|8285.52|8285.52|8285.56|8285.56|8285.56|8285.56|8285.52|8285.52|0
1654682270000|2022-06-08 09:57:50|8285.6|8285.6|8286.73|8286.73|8286.73|8286.73|8285.6|8285.6|0
1654682330000|2022-06-08 09:58:50|8286.7|8286.7|8286.7|8286.7|8286.7|8286.7|8286.7|8286.7|0
1654682340000|2022-06-08 09:59:00|8287.27|8287.27|8286.99|8286.99|8287.27|8287.27|8286.99|8286.99|0
1654682350000|2022-06-08 09:59:10|8286.7|8286.7|8286.7|8286.7|8286.7|8286.7|8286.7|8286.7|0
1654682360000|2022-06-08 09:59:20|8286.68|8286.68|8286.58|8286.58|8286.68|8286.68|8286.58|8286.58|0
1654682370000|2022-06-08 09:59:30|8286.56|8286.56|8286.52|8286.52|8286.56|8286.56|8286.52|8286.52|0
1654682380000|2022-06-08 09:59:40|8286.59|8286.59|8286.51|8286.51|8286.59|8286.59|8286.51|8286.51|0
1654682390000|2022-06-08 09:59:50|8286.79|8286.79|8286.47|8286.47|8286.79|8286.79|8286.47|8286.47|0
1654682400000|2022-06-08 10:00:00|8287.6|8287.6|8287.82|8287.82|8287.84|8287.84|8287.56|8287.56|0
1654682410000|2022-06-08 10:00:10|8287.92|8287.92|8288.2|8288.2|8288.2|8288.2|8287.92|8287.92|0
1654682420000|2022-06-08 10:00:20|8288.17|8288.17|8288.24|8288.24|8288.24|8288.24|8288.17|8288.17|0
1654682430000|2022-06-08 10:00:30|8288.21|8288.21|8289.39|8289.39|8289.39|8289.39|8287.98|8287.98|0
1654682440000|2022-06-08 10:00:40|8289.14|8289.14|8288.85|8288.85|8289.14|8289.14|8288.85|8288.85|0
1654682450000|2022-06-08 10:00:50|8289.14|8289.14|8289.18|8289.18|8289.18|8289.18|8289.14|8289.14|0
1654682460000|2022-06-08 10:01:00|8289.24|8289.24|8286.49|8286.49|8289.24|8289.24|8286.49|8286.49|0
1654682470000|2022-06-08 10:01:10|8286.45|8286.45|8286.5|8286.5|8286.5|8286.5|8286.45|8286.45|0
1654682480000|2022-06-08 10:01:20|8286.22|8286.22|8288.48|8288.48|8288.48|8288.48|8286.22|8286.22|0
1654682490000|2022-06-08 10:01:30|8288.2|8288.2|8285.94|8285.94|8288.2|8288.2|8285.94|8285.94|0
1654682500000|2022-06-08 10:01:40|8285.65|8285.65|8284.53|8284.53|8285.94|8285.94|8284.53|8284.53|0
1654682510000|2022-06-08 10:01:50|8284.24|8284.24|8284.24|8284.24|8284.24|8284.24|8284.24|8284.24|0
1654682520000|2022-06-08 10:02:00|8285.65|8285.65|8285.65|8285.65|8285.65|8285.65|8285.65|8285.65|0
1654682530000|2022-06-08 10:02:10|8284.53|8284.53|8285.65|8285.65|8285.65|8285.65|8284.53|8284.53|0
1654682540000|2022-06-08 10:02:20|8285.55|8285.55|8284.98|8284.98|8285.59|8285.59|8284.98|8284.98|0
1654682550000|2022-06-08 10:02:30|8284.94|8284.94|8284.92|8284.92|8284.94|8284.94|8284.9|8284.9|0
1654682560000|2022-06-08 10:02:40|8286.05|8286.05|8285.97|8285.97|8287.09|8287.09|8285.97|8285.97|0
1654682570000|2022-06-08 10:02:50|8285.9|8285.9|8285.9|8285.9|8285.9|8285.9|8284.75|8284.75|0
1654682580000|2022-06-08 10:03:00|8285.88|8285.88|8285.86|8285.86|8285.88|8285.88|8285.86|8285.86|0
1654682590000|2022-06-08 10:03:10|8285.81|8285.81|8285.8|8285.8|8285.84|8285.84|8285.78|8285.78|0
1654682600000|2022-06-08 10:03:20|8285.84|8285.84|8285.84|8285.84|8285.84|8285.84|8285.84|8285.84|0
1654682610000|2022-06-08 10:03:30|8286.02|8286.02|8286.59|8286.59|8287.71|8287.71|8286.02|8286.02|0
1654682620000|2022-06-08 10:03:40|8285.17|8285.17|8284.93|8284.93|8285.17|8285.17|8284.89|8284.89|0
1654682650000|2022-06-08 10:04:10|8284.65|8284.65|8283.54|8283.54|8284.67|8284.67|8283.54|8283.54|0
1654682670000|2022-06-08 10:04:30|8284.67|8284.67|8284.67|8284.67|8284.67|8284.67|8284.67|8284.67|0
1654682680000|2022-06-08 10:04:40|8285.24|8285.24|8285.24|8285.24|8285.24|8285.24|8285.24|8285.24|0
1654682700000|2022-06-08 10:05:00|8285.3|8285.3|8282.78|8282.78|8285.32|8285.32|8282.78|8282.78|0
1654682710000|2022-06-08 10:05:10|8282.49|8282.49|8282.45|8282.45|8282.49|8282.49|8282.45|8282.45|0
1654682720000|2022-06-08 10:05:20|8282.41|8282.41|8282.41|8282.41|8282.41|8282.41|8282.41|8282.41|0
1654682730000|2022-06-08 10:05:30|8282.69|8282.69|8282.69|8282.69|8282.69|8282.69|8282.69|8282.69|0
1654682750000|2022-06-08 10:05:50|8282.67|8282.67|8282.67|8282.67|8282.67|8282.67|8282.67|8282.67|0
1654682760000|2022-06-08 10:06:00|8282.63|8282.63|8282.61|8282.61|8282.63|8282.63|8282.61|8282.61|0
1654682780000|2022-06-08 10:06:20|8281.48|8281.48|8282.3|8282.3|8282.3|8282.3|8281.17|8281.17|0
1654682790000|2022-06-08 10:06:30|8283.43|8283.43|8284.67|8284.67|8284.67|8284.67|8283.43|8283.43|0
1654682800000|2022-06-08 10:06:40|8284.95|8284.95|8287.49|8287.49|8287.49|8287.49|8284.95|8284.95|0
1654682810000|2022-06-08 10:06:50|8286.36|8286.36|8286.65|8286.65|8286.65|8286.65|8286.36|8286.36|0
1654682830000|2022-06-08 10:07:10|8286.93|8286.93|8286.93|8286.93|8286.93|8286.93|8286.93|8286.93|0
1654682850000|2022-06-08 10:07:30|8287.5|8287.5|8288.63|8288.63|8288.63|8288.63|8287.5|8287.5|0
1654682870000|2022-06-08 10:07:50|8288.91|8288.91|8289.52|8289.52|8289.52|8289.52|8288.91|8288.91|0
1654682890000|2022-06-08 10:08:10|8288.67|8288.67|8287.55|8287.55|8288.67|8288.67|8287.55|8287.55|0
1654682900000|2022-06-08 10:08:20|8287.83|8287.83|8287.58|8287.58|8287.86|8287.86|8287.58|8287.58|0
1654682910000|2022-06-08 10:08:30|8287.3|8287.3|8287.3|8287.3|8287.3|8287.3|8287.3|8287.3|0
1654682920000|2022-06-08 10:08:40|8287.34|8287.34|8287.34|8287.34|8287.34|8287.34|8287.34|8287.34|0
1654682930000|2022-06-08 10:08:50|8287.32|8287.32|8287.32|8287.32|8287.32|8287.32|8287.32|8287.32|0
1654682940000|2022-06-08 10:09:00|8287.29|8287.29|8287.32|8287.32|8287.32|8287.32|8287.29|8287.29|0
1654682950000|2022-06-08 10:09:10|8287.6|8287.6|8287.6|8287.6|8287.6|8287.6|8287.6|8287.6|0
1654682960000|2022-06-08 10:09:20|8286.47|8286.47|8286.23|8286.23|8286.47|8286.47|8286.19|8286.19|0
1654682990000|2022-06-08 10:09:50|8285.1|8285.1|8285.39|8285.39|8285.39|8285.39|8285.1|8285.1|0
1654683000000|2022-06-08 10:10:00|8285.1|8285.1|8285.37|8285.37|8285.37|8285.37|8284.81|8284.81|0
1654683010000|2022-06-08 10:10:10|8285.35|8285.35|8285.33|8285.33|8285.35|8285.35|8285.33|8285.33|0
1654683040000|2022-06-08 10:10:40|8285.31|8285.31|8285.59|8285.59|8285.59|8285.59|8285.31|8285.31|0
1654683050000|2022-06-08 10:10:50|8285.57|8285.57|8285.01|8285.01|8285.57|8285.57|8285.01|8285.01|0
1654683060000|2022-06-08 10:11:00|8284.44|8284.44|8284.44|8284.44|8284.44|8284.44|8283.31|8283.31|0
1654683070000|2022-06-08 10:11:10|8286.14|8286.14|8286.42|8286.42|8286.42|8286.42|8286.14|8286.14|0
1654683120000|2022-06-08 10:12:00|8286.14|8286.14|8286.16|8286.16|8286.16|8286.16|8286.14|8286.14|0
1654683130000|2022-06-08 10:12:10|8287.29|8287.29|8287.58|8287.58|8287.58|8287.58|8287.29|8287.29|0
1654683140000|2022-06-08 10:12:20|8287.87|8287.87|8287.87|8287.87|8287.87|8287.87|8287.87|8287.87|0
1654683150000|2022-06-08 10:12:30|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|8287.83|0
1654683170000|2022-06-08 10:12:50|8287.85|8287.85|8285.59|8285.59|8287.85|8287.85|8285.59|8285.59|0
1654683180000|2022-06-08 10:13:00|8285.03|8285.03|8285.03|8285.03|8285.03|8285.03|8285.03|8285.03|0
1654683210000|2022-06-08 10:13:30|8285.01|8285.01|8284.7|8284.7|8285.01|8285.01|8284.7|8284.7|0
1654683220000|2022-06-08 10:13:40|8283.58|8283.58|8283.58|8283.58|8283.58|8283.58|8283.58|8283.58|0
1654683240000|2022-06-08 10:14:00|8284.7|8284.7|8284.44|8284.44|8284.7|8284.7|8284.38|8284.38|0
1654683250000|2022-06-08 10:14:10|8284.15|8284.15|8284.15|8284.15|8284.44|8284.44|8284.15|8284.15|0
1654683260000|2022-06-08 10:14:20|8284.44|8284.44|8285.29|8285.29|8285.29|8285.29|8284.44|8284.44|0
1654683270000|2022-06-08 10:14:30|8285.31|8285.31|8285.31|8285.31|8285.31|8285.31|8285.31|8285.31|0
1654683280000|2022-06-08 10:14:40|8285.23|8285.23|8284.38|8284.38|8285.23|8285.23|8284.38|8284.38|0
1654683300000|2022-06-08 10:15:00|8285.51|8285.51|8285.51|8285.51|8285.51|8285.51|8285.51|8285.51|0
1654683310000|2022-06-08 10:15:10|8286.36|8286.36|8286.36|8286.36|8286.36|8286.36|8286.36|8286.36|0
1654683320000|2022-06-08 10:15:20|8286.4|8286.4|8286.4|8286.4|8286.4|8286.4|8286.4|8286.4|0
1654683330000|2022-06-08 10:15:30|8285.27|8285.27|8284.7|8284.7|8285.27|8285.27|8284.7|8284.7|0
1654683340000|2022-06-08 10:15:40|8284.99|8284.99|8284.99|8284.99|8284.99|8284.99|8284.99|8284.99|0
1654683350000|2022-06-08 10:15:50|8283.86|8283.86|8282.73|8282.73|8283.86|8283.86|8282.73|8282.73|0
1654683360000|2022-06-08 10:16:00|8282.69|8282.69|8283.82|8283.82|8283.82|8283.82|8282.69|8282.69|0
1654683380000|2022-06-08 10:16:20|8283.79|8283.79|8283.79|8283.79|8283.79|8283.79|8283.79|8283.79|0
1654683410000|2022-06-08 10:16:50|8282.66|8282.66|8280.97|8280.97|8282.66|8282.66|8280.97|8280.97|0
1654683420000|2022-06-08 10:17:00|8280.68|8280.68|8280.68|8280.68|8280.68|8280.68|8280.68|8280.68|0
1654683430000|2022-06-08 10:17:10|8280.63|8280.63|8279.47|8279.47|8280.63|8280.63|8279.47|8279.47|0
1654683440000|2022-06-08 10:17:20|8279.18|8279.18|8277.2|8277.2|8279.18|8279.18|8277.2|8277.2|0
1654683450000|2022-06-08 10:17:30|8278.9|8278.9|8278.9|8278.9|8278.9|8278.9|8278.9|8278.9|0
1654683470000|2022-06-08 10:17:50|8277.77|8277.77|8278.9|8278.9|8278.9|8278.9|8277.77|8277.77|0
1654683490000|2022-06-08 10:18:10|8279.18|8279.18|8279.47|8279.47|8279.47|8279.47|8279.18|8279.18|0
1654683500000|2022-06-08 10:18:20|8279.18|8279.18|8277.77|8277.77|8279.18|8279.18|8277.77|8277.77|0
1654683510000|2022-06-08 10:18:30|8277.73|8277.73|8277.72|8277.72|8277.73|8277.73|8277.72|8277.72|0
1654683520000|2022-06-08 10:18:40|8277.7|8277.7|8277.7|8277.7|8277.7|8277.7|8277.42|8277.42|0
1654683550000|2022-06-08 10:19:10|8277.68|8277.68|8277.68|8277.68|8277.68|8277.68|8277.68|8277.68|0
1654683560000|2022-06-08 10:19:20|8277.4|8277.4|8277.4|8277.4|8277.4|8277.4|8277.4|8277.4|0
1654683580000|2022-06-08 10:19:40|8277.38|8277.38|8277.36|8277.36|8277.38|8277.38|8277.36|8277.36|0
1654683610000|2022-06-08 10:20:10|8278.49|8278.49|8278.19|8278.19|8280.18|8280.18|8277.9|8277.9|0
1654683630000|2022-06-08 10:20:30|8278.25|8278.25|8278.25|8278.25|8278.25|8278.25|8278.25|8278.25|0
1654683640000|2022-06-08 10:20:40|8279.38|8279.38|8279.38|8279.38|8279.38|8279.38|8279.38|8279.38|0
1654683650000|2022-06-08 10:20:50|8279.35|8279.35|8279.35|8279.35|8279.35|8279.35|8279.35|8279.35|0
1654683660000|2022-06-08 10:21:00|8279.31|8279.31|8279.31|8279.31|8279.31|8279.31|8279.31|8279.31|0
1654683670000|2022-06-08 10:21:10|8279.37|8279.37|8279.94|8279.94|8279.94|8279.94|8279.37|8279.37|0
1654683690000|2022-06-08 10:21:30|8279.92|8279.92|8279.91|8279.91|8279.92|8279.92|8279.91|8279.91|0
1654683710000|2022-06-08 10:21:50|8279.63|8279.63|8279.63|8279.63|8279.63|8279.63|8279.63|8279.63|0
1654683740000|2022-06-08 10:22:20|8279.6|8279.6|8279.58|8279.58|8279.6|8279.6|8279.58|8279.58|0
1654683750000|2022-06-08 10:22:30|8278.45|8278.45|8278.17|8278.17|8278.45|8278.45|8278.17|8278.17|0
1654683770000|2022-06-08 10:22:50|8279.3|8279.3|8277.04|8277.04|8279.3|8279.3|8277.04|8277.04|0
1654683800000|2022-06-08 10:23:20|8278.17|8278.17|8278.14|8278.14|8278.17|8278.17|8278.1|8278.1|0
1654683820000|2022-06-08 10:23:40|8277.85|8277.85|8276.44|8276.44|8277.85|8277.85|8276.44|8276.44|0
1654683830000|2022-06-08 10:23:50|8276.16|8276.16|8277.29|8277.29|8277.29|8277.29|8276.16|8276.16|0
1654683840000|2022-06-08 10:24:00|8277.57|8277.57|8278.14|8278.14|8278.14|8278.14|8277.57|8277.57|0
1654683850000|2022-06-08 10:24:10|8277.57|8277.57|8277.57|8277.57|8277.57|8277.57|8277.57|8277.57|0
1654683860000|2022-06-08 10:24:20|8277.61|8277.61|8279.05|8279.05|8279.33|8279.33|8277.61|8277.61|0
1654683870000|2022-06-08 10:24:30|8278.77|8278.77|8275.66|8275.66|8278.77|8278.77|8275.66|8275.66|0
1654683890000|2022-06-08 10:24:50|8277.07|8277.07|8276.82|8276.82|8277.07|8277.07|8276.79|8276.79|0
1654683910000|2022-06-08 10:25:10|8276.76|8276.76|8276.76|8276.76|8276.76|8276.76|8276.76|8276.76|0
1654683920000|2022-06-08 10:25:20|8276.19|8276.19|8275.91|8275.91|8276.19|8276.19|8275.91|8275.91|0
1654683930000|2022-06-08 10:25:30|8274.78|8274.78|8274.78|8274.78|8274.78|8274.78|8274.78|8274.78|0
1654683940000|2022-06-08 10:25:40|8274.5|8274.5|8274.53|8274.53|8274.53|8274.53|8274.5|8274.5|0
1654683960000|2022-06-08 10:26:00|8274.54|8274.54|8274.34|8274.34|8274.54|8274.54|8274.06|8274.06|0
1654683980000|2022-06-08 10:26:20|8274.06|8274.06|8274.06|8274.06|8274.06|8274.06|8274.06|8274.06|0
1654683990000|2022-06-08 10:26:30|8274.34|8274.34|8274.91|8274.91|8274.91|8274.91|8274.34|8274.34|0
1654684000000|2022-06-08 10:26:40|8274.62|8274.62|8274.34|8274.34|8274.62|8274.62|8274.34|8274.34|0
1654684020000|2022-06-08 10:27:00|8274.32|8274.32|8274.34|8274.34|8274.34|8274.34|8274.32|8274.32|0
1654684070000|2022-06-08 10:27:50|8274.26|8274.26|8275.98|8275.98|8276.52|8276.52|8274.26|8274.26|0
1654684080000|2022-06-08 10:28:00|8275.96|8275.96|8275.96|8275.96|8275.96|8275.96|8275.96|8275.96|0
1654684090000|2022-06-08 10:28:10|8275.92|8275.92|8275.95|8275.95|8275.95|8275.95|8275.92|8275.92|0
1654684110000|2022-06-08 10:28:30|8275.88|8275.88|8275.88|8275.88|8275.88|8275.88|8275.88|8275.88|0
1654684120000|2022-06-08 10:28:40|8275.59|8275.59|8275.64|8275.64|8275.64|8275.64|8275.59|8275.59|0
1654684130000|2022-06-08 10:28:50|8275.59|8275.59|8275.59|8275.59|8275.59|8275.59|8275.59|8275.59|0
1654684140000|2022-06-08 10:29:00|8275.55|8275.55|8275.59|8275.59|8275.59|8275.59|8275.55|8275.55|0
1654684170000|2022-06-08 10:29:30|8275.54|8275.54|8275.54|8275.54|8275.54|8275.54|8275.54|8275.54|0
1654684200000|2022-06-08 10:30:00|8275.52|8275.52|8276.06|8276.06|8276.06|8276.06|8274.93|8274.93|0
1654684210000|2022-06-08 10:30:10|8276.34|8276.34|8275.21|8275.21|8276.34|8276.34|8275.21|8275.21|0
1654684240000|2022-06-08 10:30:40|8274.08|8274.08|8274.08|8274.08|8274.08|8274.08|8274.08|8274.08|0
1654684270000|2022-06-08 10:31:10|8272.96|8272.96|8272.67|8272.67|8272.96|8272.96|8272.67|8272.67|0
1654684300000|2022-06-08 10:31:40|8271.47|8271.47|8270.59|8270.59|8271.47|8271.47|8270.3|8270.3|0
1654684310000|2022-06-08 10:31:50|8270.3|8270.3|8270.02|8270.02|8270.3|8270.3|8269.74|8269.74|0
1654684320000|2022-06-08 10:32:00|8271.15|8271.15|8271.15|8271.15|8271.15|8271.15|8271.15|8271.15|0
1654684330000|2022-06-08 10:32:10|8270.87|8270.87|8270.87|8270.87|8270.87|8270.87|8270.87|8270.87|0
1654684340000|2022-06-08 10:32:20|8270.93|8270.93|8270.89|8270.89|8270.93|8270.93|8270.89|8270.89|0
1654684360000|2022-06-08 10:32:40|8270.92|8270.92|8270.92|8270.92|8270.92|8270.92|8270.92|8270.92|0
1654684370000|2022-06-08 10:32:50|8270.94|8270.94|8270.94|8270.94|8270.94|8270.94|8270.94|8270.94|0
1654684380000|2022-06-08 10:33:00|8272.07|8272.07|8273.2|8273.2|8273.2|8273.2|8272.07|8272.07|0
1654684390000|2022-06-08 10:33:10|8273.77|8273.77|8273.74|8273.74|8274.9|8274.9|8273.74|8273.74|0
1654684400000|2022-06-08 10:33:20|8272.61|8272.61|8271.5|8271.5|8272.63|8272.63|8271.5|8271.5|0
1654684430000|2022-06-08 10:33:50|8272.63|8272.63|8273.19|8273.19|8273.48|8273.48|8272.63|8272.63|0
1654684440000|2022-06-08 10:34:00|8274.32|8274.32|8274.6|8274.6|8274.6|8274.6|8274.32|8274.32|0
1654684460000|2022-06-08 10:34:20|8274.64|8274.64|8274.6|8274.6|8274.64|8274.64|8274.6|8274.6|0
1654684470000|2022-06-08 10:34:30|8273.48|8273.48|8273.48|8273.48|8273.48|8273.48|8273.48|8273.48|0
1654684480000|2022-06-08 10:34:40|8274.6|8274.6|8274.58|8274.58|8274.6|8274.6|8274.58|8274.58|0
1654684510000|2022-06-08 10:35:10|8273.45|8273.45|8273.45|8273.45|8273.45|8273.45|8273.45|8273.45|0
1654684520000|2022-06-08 10:35:20|8273.47|8273.47|8273.47|8273.47|8273.47|8273.47|8273.47|8273.47|0
1654684530000|2022-06-08 10:35:30|8273.46|8273.46|8273.17|8273.17|8273.46|8273.46|8273.17|8273.17|0
1654684540000|2022-06-08 10:35:40|8273.15|8273.15|8272|8272|8273.15|8273.15|8272|8272|0
1654684560000|2022-06-08 10:36:00|8272.28|8272.28|8272.28|8272.28|8272.28|8272.28|8272.28|8272.28|0
1654684580000|2022-06-08 10:36:20|8273.41|8273.41|8273.41|8273.41|8273.41|8273.41|8273.41|8273.41|0
1654684590000|2022-06-08 10:36:30|8274.54|8274.54|8274.54|8274.54|8274.54|8274.54|8274.54|8274.54|0
1654684630000|2022-06-08 10:37:10|8274.26|8274.26|8274.26|8274.26|8274.26|8274.26|8274.26|8274.26|0
1654684640000|2022-06-08 10:37:20|8273.13|8273.13|8272.28|8272.28|8273.13|8273.13|8271.15|8271.15|0
1654684650000|2022-06-08 10:37:30|8272.85|8272.85|8273.13|8273.13|8273.13|8273.13|8272.85|8272.85|0
1654684660000|2022-06-08 10:37:40|8274.26|8274.26|8274.24|8274.24|8274.54|8274.54|8274.24|8274.24|0
1654684670000|2022-06-08 10:37:50|8274.28|8274.28|8274.3|8274.3|8274.3|8274.3|8274.28|8274.28|0
1654684680000|2022-06-08 10:38:00|8274.32|8274.32|8274.32|8274.32|8274.32|8274.32|8274.32|8274.32|0
1654684700000|2022-06-08 10:38:20|8274.89|8274.89|8274.61|8274.61|8274.89|8274.89|8274.61|8274.61|0
1654684710000|2022-06-08 10:38:30|8274.68|8274.68|8274.68|8274.68|8274.68|8274.68|8274.68|8274.68|0
1654684720000|2022-06-08 10:38:40|8274.65|8274.65|8274.6|8274.6|8274.65|8274.65|8274.6|8274.6|0
1654684740000|2022-06-08 10:39:00|8274.55|8274.55|8274.55|8274.55|8274.55|8274.55|8274.55|8274.55|0
1654684800000|2022-06-08 10:40:00|8274.84|8274.84|8275.16|8275.16|8276.29|8276.29|8274.84|8274.84|0
1654684810000|2022-06-08 10:40:10|8276.01|8276.01|8275.73|8275.73|8276.01|8276.01|8275.73|8275.73|0
1654684830000|2022-06-08 10:40:30|8276.29|8276.29|8277.41|8277.41|8277.41|8277.41|8276.28|8276.28|0
1654684850000|2022-06-08 10:40:50|8277.12|8277.12|8277.12|8277.12|8277.12|8277.12|8277.12|8277.12|0
1654684860000|2022-06-08 10:41:00|8277.69|8277.69|8277.69|8277.69|8277.69|8277.69|8277.69|8277.69|0
1654684870000|2022-06-08 10:41:10|8277.97|8277.97|8275.15|8275.15|8277.97|8277.97|8275.15|8275.15|0
1654684880000|2022-06-08 10:41:20|8276.28|8276.28|8276.28|8276.28|8276.28|8276.28|8276.28|8276.28|0
1654684920000|2022-06-08 10:42:00|8276.56|8276.56|8275.43|8275.43|8276.56|8276.56|8275.43|8275.43|0
1654684930000|2022-06-08 10:42:10|8276|8276|8277.7|8277.7|8277.7|8277.7|8276|8276|0
1654684940000|2022-06-08 10:42:20|8278.82|8278.82|8278.85|8278.85|8278.85|8278.85|8278.82|8278.82|0
1654684950000|2022-06-08 10:42:30|8279.42|8279.42|8281.39|8281.39|8281.39|8281.39|8279.14|8279.14|0
1654684960000|2022-06-08 10:42:40|8281.11|8281.11|8281.11|8281.11|8281.39|8281.39|8281.11|8281.11|0
1654684980000|2022-06-08 10:43:00|8281.15|8281.15|8281.15|8281.15|8281.15|8281.15|8281.15|8281.15|0
1654685000000|2022-06-08 10:43:20|8280.02|8280.02|8280.02|8280.02|8280.02|8280.02|8280.02|8280.02|0
1654685010000|2022-06-08 10:43:30|8279.46|8279.46|8278.33|8278.33|8279.46|8279.46|8278.33|8278.33|0
1654685020000|2022-06-08 10:43:40|8277.76|8277.76|8277.76|8277.76|8277.76|8277.76|8277.76|8277.76|0
1654685040000|2022-06-08 10:44:00|8278.89|8278.89|8278.93|8278.93|8278.93|8278.93|8278.89|8278.89|0
1654685050000|2022-06-08 10:44:10|8278.65|8278.65|8280.35|8280.35|8280.35|8280.35|8278.65|8278.65|0
1654685100000|2022-06-08 10:45:00|8280.63|8280.63|8280.63|8280.63|8280.63|8280.63|8280.63|8280.63|0
1654685110000|2022-06-08 10:45:10|8280.65|8280.65|8278.94|8278.94|8280.65|8280.65|8278.94|8278.94|0
1654685120000|2022-06-08 10:45:20|8278.37|8278.37|8278.37|8278.37|8278.37|8278.37|8278.37|8278.37|0
1654685150000|2022-06-08 10:45:50|8279.5|8279.5|8279.5|8279.5|8279.5|8279.5|8279.5|8279.5|0
1654685180000|2022-06-08 10:46:20|8279.48|8279.48|8279.48|8279.48|8279.48|8279.48|8279.48|8279.48|0
1654685190000|2022-06-08 10:46:30|8280.61|8280.61|8280.61|8280.61|8280.61|8280.61|8280.61|8280.61|0
1654685200000|2022-06-08 10:46:40|8282.3|8282.3|8282.37|8282.37|8282.37|8282.37|8282.3|8282.3|0
1654685210000|2022-06-08 10:46:50|8282.34|8282.34|8282.3|8282.3|8282.34|8282.34|8282.3|8282.3|0
1654685220000|2022-06-08 10:47:00|8282.58|8282.58|8283.71|8283.71|8283.71|8283.71|8282.58|8282.58|0
1654685240000|2022-06-08 10:47:20|8283.69|8283.69|8283.69|8283.69|8283.69|8283.69|8283.69|8283.69|0
1654685250000|2022-06-08 10:47:30|8283.66|8283.66|8282.53|8282.53|8283.66|8283.66|8282.53|8282.53|0
1654685270000|2022-06-08 10:47:50|8282.25|8282.25|8281.14|8281.14|8282.25|8282.25|8281.12|8281.12|0
1654685290000|2022-06-08 10:48:10|8281.1|8281.1|8280.82|8280.82|8281.1|8281.1|8280.82|8280.82|0
1654685310000|2022-06-08 10:48:30|8281.38|8281.38|8282.23|8282.23|8282.23|8282.23|8281.38|8281.38|0
1654685320000|2022-06-08 10:48:40|8282.25|8282.25|8281.35|8281.35|8282.25|8282.25|8281.35|8281.35|0
1654685330000|2022-06-08 10:48:50|8281.41|8281.41|8281.41|8281.41|8281.41|8281.41|8281.41|8281.41|0
1654685340000|2022-06-08 10:49:00|8281.13|8281.13|8281.13|8281.13|8281.13|8281.13|8281.13|8281.13|0
1654685350000|2022-06-08 10:49:10|8280|8280|8281.13|8281.13|8281.13|8281.13|8280|8280|0
1654685360000|2022-06-08 10:49:20|8281.12|8281.12|8280.83|8280.83|8281.12|8281.12|8280.83|8280.83|0
1654685370000|2022-06-08 10:49:30|8280.82|8280.82|8280.82|8280.82|8280.82|8280.82|8280.82|8280.82|0
1654685380000|2022-06-08 10:49:40|8280.85|8280.85|8280.94|8280.94|8280.94|8280.94|8280.85|8280.85|0
1654685390000|2022-06-08 10:49:50|8282.07|8282.07|8282.64|8282.64|8282.64|8282.64|8282.07|8282.07|0
1654685400000|2022-06-08 10:50:00|8283.77|8283.77|8283.74|8283.74|8283.77|8283.77|8283.74|8283.74|0
1654685410000|2022-06-08 10:50:10|8282.61|8282.61|8281.2|8281.2|8282.61|8282.61|8281.2|8281.2|0
1654685420000|2022-06-08 10:50:20|8281.19|8281.19|8281.19|8281.19|8281.19|8281.19|8281.19|8281.19|0
1654685430000|2022-06-08 10:50:30|8279.77|8279.77|8279.77|8279.77|8279.77|8279.77|8279.77|8279.77|0
1654685470000|2022-06-08 10:51:10|8279.49|8279.49|8278.08|8278.08|8279.49|8279.49|8278.08|8278.08|0
1654685480000|2022-06-08 10:51:20|8278.04|8278.04|8277.47|8277.47|8278.04|8278.04|8277.47|8277.47|0
1654685500000|2022-06-08 10:51:40|8277.46|8277.46|8278.57|8278.57|8278.57|8278.57|8277.44|8277.44|0
1654685510000|2022-06-08 10:51:50|8280.27|8280.27|8280.25|8280.25|8280.27|8280.27|8280.25|8280.25|0
1654685520000|2022-06-08 10:52:00|8279.12|8279.12|8279.12|8279.12|8279.12|8279.12|8279.12|8279.12|0
1654685530000|2022-06-08 10:52:10|8278.84|8278.84|8277.71|8277.71|8278.84|8278.84|8277.71|8277.71|0
1654685540000|2022-06-08 10:52:20|8277.65|8277.65|8277.65|8277.65|8277.65|8277.65|8277.65|8277.65|0
1654685570000|2022-06-08 10:52:50|8277.37|8277.37|8277.65|8277.65|8277.65|8277.65|8277.37|8277.37|0
1654685580000|2022-06-08 10:53:00|8277.94|8277.94|8277.94|8277.94|8277.94|8277.94|8277.94|8277.94|0
1654685590000|2022-06-08 10:53:10|8277.37|8277.37|8277.37|8277.37|8277.37|8277.37|8277.37|8277.37|0
1654685600000|2022-06-08 10:53:20|8277.41|8277.41|8277.43|8277.43|8277.43|8277.43|8277.41|8277.41|0
1654685610000|2022-06-08 10:53:30|8278.55|8278.55|8278.55|8278.55|8278.55|8278.55|8278.55|8278.55|0
1654685630000|2022-06-08 10:53:50|8277.43|8277.43|8277.71|8277.71|8277.71|8277.71|8277.43|8277.43|0
1654685680000|2022-06-08 10:54:40|8277.67|8277.67|8277.67|8277.67|8277.67|8277.67|8277.67|8277.67|0
1654685700000|2022-06-08 10:55:00|8277.95|8277.95|8275.45|8275.45|8277.99|8277.99|8275.45|8275.45|0
1654685710000|2022-06-08 10:55:10|8275.17|8275.17|8275.17|8275.17|8275.17|8275.17|8275.17|8275.17|0
1654685720000|2022-06-08 10:55:20|8275.15|8275.15|8275.15|8275.15|8275.15|8275.15|8275.15|8275.15|0
1654685730000|2022-06-08 10:55:30|8275.13|8275.13|8276.26|8276.26|8276.26|8276.26|8275.13|8275.13|0
1654685740000|2022-06-08 10:55:40|8276.54|8276.54|8276.26|8276.26|8276.54|8276.54|8276.26|8276.26|0
1654685760000|2022-06-08 10:56:00|8276.54|8276.54|8276.82|8276.82|8276.82|8276.82|8276.54|8276.54|0
1654685770000|2022-06-08 10:56:10|8277.11|8277.11|8277.11|8277.11|8277.11|8277.11|8277.11|8277.11|0
1654685780000|2022-06-08 10:56:20|8275.98|8275.98|8276.01|8276.01|8276.01|8276.01|8275.98|8275.98|0
1654685790000|2022-06-08 10:56:30|8276.29|8276.29|8275.16|8275.16|8276.29|8276.29|8275.16|8275.16|0
1654685800000|2022-06-08 10:56:40|8274.88|8274.88|8274.54|8274.54|8274.88|8274.88|8274.54|8274.54|0
1654685810000|2022-06-08 10:56:50|8274.5|8274.5|8273.32|8273.32|8274.5|8274.5|8272.19|8272.19|0
1654685820000|2022-06-08 10:57:00|8273.29|8273.29|8272.73|8272.73|8273.29|8273.29|8272.73|8272.73|0
1654685830000|2022-06-08 10:57:10|8273.01|8273.01|8274.14|8274.14|8274.14|8274.14|8273.01|8273.01|0
1654685840000|2022-06-08 10:57:20|8274.16|8274.16|8274.12|8274.12|8274.16|8274.16|8274.12|8274.12|0
1654685860000|2022-06-08 10:57:40|8274.1|8274.1|8274.1|8274.1|8274.1|8274.1|8274.1|8274.1|0
1654685870000|2022-06-08 10:57:50|8274.06|8274.06|8274.06|8274.06|8274.06|8274.06|8274.06|8274.06|0
1654685880000|2022-06-08 10:58:00|8274.04|8274.04|8270.91|8270.91|8274.04|8274.04|8270.91|8270.91|0
1654685900000|2022-06-08 10:58:20|8270.85|8270.85|8270.53|8270.53|8270.85|8270.85|8270.53|8270.53|0
1654685910000|2022-06-08 10:58:30|8270.51|8270.51|8270.53|8270.53|8270.53|8270.53|8270.51|8270.51|0
1654685920000|2022-06-08 10:58:40|8270.25|8270.25|8270.25|8270.25|8270.25|8270.25|8270.25|8270.25|0
1654685930000|2022-06-08 10:58:50|8270.23|8270.23|8269.1|8269.1|8270.23|8270.23|8269.1|8269.1|0
1654685940000|2022-06-08 10:59:00|8268.82|8268.82|8265.43|8265.43|8268.82|8268.82|8265.43|8265.43|0
1654685950000|2022-06-08 10:59:10|8264.3|8264.3|8265.43|8265.43|8265.43|8265.43|8264.3|8264.3|0
1654685970000|2022-06-08 10:59:30|8265.39|8265.39|8264.24|8264.24|8265.39|8265.39|8264.24|8264.24|0
1654685980000|2022-06-08 10:59:40|8263.11|8263.11|8266.5|8266.5|8266.5|8266.5|8263.11|8263.11|0
1654685990000|2022-06-08 10:59:50|8267.63|8267.63|8267.65|8267.65|8267.65|8267.65|8267.6|8267.6|0
1654686000000|2022-06-08 11:00:00|8269.63|8269.63|8269.83|8269.83|8269.83|8269.83|8269.5|8269.5|0
1654686010000|2022-06-08 11:00:10|8269.55|8269.55|8269.55|8269.55|8269.55|8269.55|8269.55|8269.55|0
1654686020000|2022-06-08 11:00:20|8268.13|8268.13|8268.42|8268.42|8268.42|8268.42|8267.57|8267.57|0
1654686030000|2022-06-08 11:00:30|8267.85|8267.85|8267.24|8267.24|8268.13|8268.13|8267.24|8267.24|0
1654686040000|2022-06-08 11:00:40|8267.22|8267.22|8268.05|8268.05|8268.05|8268.05|8267.22|8267.22|0
1654686050000|2022-06-08 11:00:50|8267.49|8267.49|8265.79|8265.79|8267.49|8267.49|8265.79|8265.79|0
1654686070000|2022-06-08 11:01:10|8265.51|8265.51|8265.51|8265.51|8265.51|8265.51|8265.51|8265.51|0
1654686080000|2022-06-08 11:01:20|8265.22|8265.22|8265.22|8265.22|8265.22|8265.22|8265.22|8265.22|0
1654686090000|2022-06-08 11:01:30|8266.36|8266.36|8266.07|8266.07|8266.36|8266.36|8266.07|8266.07|0
1654686100000|2022-06-08 11:01:40|8266.64|8266.64|8266.64|8266.64|8266.64|8266.64|8265.51|8265.51|0
1654686110000|2022-06-08 11:01:50|8266.36|8266.36|8266.38|8266.38|8266.38|8266.38|8266.36|8266.36|0
1654686120000|2022-06-08 11:02:00|8267.51|8267.51|8268.63|8268.63|8268.63|8268.63|8267.51|8267.51|0
1654686130000|2022-06-08 11:02:10|8266.38|8266.38|8266.66|8266.66|8266.66|8266.66|8266.38|8266.38|0
1654686140000|2022-06-08 11:02:20|8265.53|8265.53|8263.82|8263.82|8265.53|8265.53|8263.82|8263.82|0
1654686150000|2022-06-08 11:02:30|8264.95|8264.95|8263.77|8263.77|8264.95|8264.95|8263.77|8263.77|0
1654686170000|2022-06-08 11:02:50|8264.06|8264.06|8265.17|8265.17|8265.17|8265.17|8264.04|8264.04|0
1654686180000|2022-06-08 11:03:00|8265.2|8265.2|8265.77|8265.77|8265.77|8265.77|8265.2|8265.2|0
1654686190000|2022-06-08 11:03:10|8266.9|8266.9|8266.95|8266.95|8266.95|8266.95|8266.9|8266.9|0
1654686200000|2022-06-08 11:03:20|8268.08|8268.08|8268.94|8268.94|8268.94|8268.94|8268.08|8268.08|0
1654686210000|2022-06-08 11:03:30|8271.2|8271.2|8271.2|8271.2|8271.2|8271.2|8271.2|8271.2|0
1654686240000|2022-06-08 11:04:00|8272.05|8272.05|8270.92|8270.92|8272.05|8272.05|8270.92|8270.92|0
1654686270000|2022-06-08 11:04:30|8270.98|8270.98|8270.98|8270.98|8270.98|8270.98|8270.98|8270.98|0
1654686280000|2022-06-08 11:04:40|8270.96|8270.96|8271.28|8271.28|8271.28|8271.28|8270.96|8270.96|0
1654686310000|2022-06-08 11:05:10|8271.57|8271.57|8271.28|8271.28|8271.57|8271.57|8271.28|8271.28|0
1654686320000|2022-06-08 11:05:20|8271.32|8271.32|8271.35|8271.35|8271.35|8271.35|8271.32|8271.32|0
1654686330000|2022-06-08 11:05:30|8272.48|8272.48|8272.48|8272.48|8272.48|8272.48|8271.35|8271.35|0
1654686350000|2022-06-08 11:05:50|8270.22|8270.22|8270.22|8270.22|8270.22|8270.22|8270.22|8270.22|0
1654686370000|2022-06-08 11:06:10|8270.29|8270.29|8270.29|8270.29|8270.29|8270.29|8270.29|8270.29|0
1654686380000|2022-06-08 11:06:20|8270.58|8270.58|8271.19|8271.19|8271.19|8271.19|8270.01|8270.01|0
1654686400000|2022-06-08 11:06:40|8271.75|8271.75|8271.47|8271.47|8273.17|8273.17|8271.47|8271.47|0
1654686410000|2022-06-08 11:06:50|8270.34|8270.34|8270.34|8270.34|8270.34|8270.34|8270.34|8270.34|0
1654686420000|2022-06-08 11:07:00|8271.47|8271.47|8271.47|8271.47|8271.47|8271.47|8271.47|8271.47|0
1654686430000|2022-06-08 11:07:10|8270.34|8270.34|8270.34|8270.34|8270.34|8270.34|8270.34|8270.34|0
1654686450000|2022-06-08 11:07:30|8269.21|8269.21|8269.21|8269.21|8269.21|8269.21|8269.21|8269.21|0
1654686470000|2022-06-08 11:07:50|8269.5|8269.5|8270.63|8270.63|8270.63|8270.63|8269.5|8269.5|0
1654686480000|2022-06-08 11:08:00|8270.91|8270.91|8270.91|8270.91|8270.91|8270.91|8270.91|8270.91|0
1654686500000|2022-06-08 11:08:20|8270.88|8270.88|8270.88|8270.88|8270.88|8270.88|8270.88|8270.88|0
1654686510000|2022-06-08 11:08:30|8270.58|8270.58|8270.58|8270.58|8270.58|8270.58|8270.58|8270.58|0
1654686530000|2022-06-08 11:08:50|8270.87|8270.87|8270.87|8270.87|8270.87|8270.87|8270.87|8270.87|0
1654686550000|2022-06-08 11:09:10|8270.58|8270.58|8270.58|8270.58|8270.58|8270.58|8270.58|8270.58|0
1654686600000|2022-06-08 11:10:00|8270.63|8270.63|8270.63|8270.63|8270.63|8270.63|8270.63|8270.63|0
1654686620000|2022-06-08 11:10:20|8271.19|8271.19|8269.98|8269.98|8272.32|8272.32|8269.98|8269.98|0
1654686660000|2022-06-08 11:11:00|8270.55|8270.55|8270.36|8270.36|8270.55|8270.55|8270.26|8270.26|0
1654686690000|2022-06-08 11:11:30|8271.48|8271.48|8271.48|8271.48|8271.48|8271.48|8271.48|8271.48|0
1654686700000|2022-06-08 11:11:40|8271.2|8271.2|8270.92|8270.92|8271.2|8271.2|8270.63|8270.63|0
1654686710000|2022-06-08 11:11:50|8270.88|8270.88|8270.59|8270.59|8270.88|8270.88|8270.59|8270.59|0
1654686730000|2022-06-08 11:12:10|8270.31|8270.31|8270.31|8270.31|8270.59|8270.59|8270.31|8270.31|0
1654686740000|2022-06-08 11:12:20|8270.03|8270.03|8270.03|8270.03|8270.03|8270.03|8270.03|8270.03|0
1654686770000|2022-06-08 11:12:50|8270.04|8270.04|8270.04|8270.04|8270.04|8270.04|8270.04|8270.04|0
1654686780000|2022-06-08 11:13:00|8269.76|8269.76|8269.76|8269.76|8269.76|8269.76|8269.76|8269.76|0
1654686790000|2022-06-08 11:13:10|8269.48|8269.48|8269.48|8269.48|8269.48|8269.48|8269.48|8269.48|0
1654686800000|2022-06-08 11:13:20|8268.35|8268.35|8268.37|8268.37|8268.37|8268.37|8268.35|8268.35|0
1654686810000|2022-06-08 11:13:30|8268.39|8268.39|8268.39|8268.39|8268.39|8268.39|8268.39|8268.39|0
1654686820000|2022-06-08 11:13:40|8269.52|8269.52|8269.48|8269.48|8269.52|8269.52|8269.48|8269.48|0
1654686850000|2022-06-08 11:14:10|8269.52|8269.52|8268.1|8268.1|8269.52|8269.52|8268.1|8268.1|0
1654686860000|2022-06-08 11:14:20|8268.15|8268.15|8268.19|8268.19|8268.19|8268.19|8268.15|8268.15|0
1654686880000|2022-06-08 11:14:40|8268.47|8268.47|8266.21|8266.21|8268.47|8268.47|8266.21|8266.21|0
1654686890000|2022-06-08 11:14:50|8265.08|8265.08|8264.8|8264.8|8265.08|8265.08|8264.8|8264.8|0
1654686910000|2022-06-08 11:15:10|8263.67|8263.67|8261.91|8261.91|8263.67|8263.67|8261.91|8261.91|0
1654686920000|2022-06-08 11:15:20|8262.47|8262.47|8261.35|8261.35|8262.47|8262.47|8261.35|8261.35|0
1654686930000|2022-06-08 11:15:30|8262.47|8262.47|8263.05|8263.05|8263.05|8263.05|8262.47|8262.47|0
1654686940000|2022-06-08 11:15:40|8262.77|8262.77|8262.77|8262.77|8262.77|8262.77|8262.77|8262.77|0
1654686950000|2022-06-08 11:15:50|8263.9|8263.9|8263.9|8263.9|8263.9|8263.9|8263.9|8263.9|0
1654686970000|2022-06-08 11:16:10|8264.75|8264.75|8265.88|8265.88|8265.88|8265.88|8264.75|8264.75|0
1654686980000|2022-06-08 11:16:20|8266.73|8266.73|8267.57|8267.57|8267.86|8267.86|8266.73|8266.73|0
1654686990000|2022-06-08 11:16:30|8267.29|8267.29|8265.88|8265.88|8267.29|8267.29|8265.88|8265.88|0
1654687000000|2022-06-08 11:16:40|8264.75|8264.75|8264.75|8264.75|8264.75|8264.75|8264.75|8264.75|0
1654687010000|2022-06-08 11:16:50|8264.74|8264.74|8264.74|8264.74|8264.74|8264.74|8264.74|8264.74|0
1654687020000|2022-06-08 11:17:00|8265.02|8265.02|8265.3|8265.3|8265.3|8265.3|8265.02|8265.02|0
1654687030000|2022-06-08 11:17:10|8265.27|8265.27|8265.27|8265.27|8265.27|8265.27|8265.27|8265.27|0
1654687050000|2022-06-08 11:17:30|8265.55|8265.55|8265.55|8265.55|8265.83|8265.83|8265.55|8265.55|0
1654687070000|2022-06-08 11:17:50|8266.68|8266.68|8266.4|8266.4|8266.68|8266.68|8266.4|8266.4|0
1654687090000|2022-06-08 11:18:10|8266.96|8266.96|8266.68|8266.68|8266.96|8266.96|8266.68|8266.68|0
1654687110000|2022-06-08 11:18:30|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|8266.4|0
1654687120000|2022-06-08 11:18:40|8266.45|8266.45|8266.45|8266.45|8266.45|8266.45|8266.45|8266.45|0
1654687130000|2022-06-08 11:18:50|8267.58|8267.58|8269.3|8269.3|8269.3|8269.3|8267.58|8267.58|0
1654687140000|2022-06-08 11:19:00|8269.35|8269.35|8267.94|8267.94|8269.35|8269.35|8267.94|8267.94|0
1654687150000|2022-06-08 11:19:10|8267.65|8267.65|8267.37|8267.37|8267.65|8267.65|8267.37|8267.37|0
1654687160000|2022-06-08 11:19:20|8267.09|8267.09|8267.09|8267.09|8267.09|8267.09|8267.09|8267.09|0
1654687170000|2022-06-08 11:19:30|8265.96|8265.96|8265.6|8265.6|8265.96|8265.96|8265.6|8265.6|0
1654687180000|2022-06-08 11:19:40|8265.58|8265.58|8265.58|8265.58|8265.58|8265.58|8265.58|8265.58|0
1654687200000|2022-06-08 11:20:00|8264.45|8264.45|8264.45|8264.45|8264.45|8264.45|8264.45|8264.45|0
1654687210000|2022-06-08 11:20:10|8264.48|8264.48|8264.51|8264.51|8264.51|8264.51|8264.48|8264.48|0
1654687220000|2022-06-08 11:20:20|8264.49|8264.49|8264.49|8264.49|8264.49|8264.49|8264.49|8264.49|0
1654687230000|2022-06-08 11:20:30|8265.62|8265.62|8264.49|8264.49|8265.62|8265.62|8264.49|8264.49|0
1654687240000|2022-06-08 11:20:40|8265.62|8265.62|8263.36|8263.36|8265.62|8265.62|8263.36|8263.36|0
1654687250000|2022-06-08 11:20:50|8262.23|8262.23|8261.95|8261.95|8262.23|8262.23|8261.95|8261.95|0
1654687260000|2022-06-08 11:21:00|8262.52|8262.52|8262.54|8262.54|8262.54|8262.54|8262.26|8262.26|0
1654687280000|2022-06-08 11:21:20|8262.56|8262.56|8260.58|8260.58|8262.56|8262.56|8260.58|8260.58|0
1654687290000|2022-06-08 11:21:30|8259.45|8259.45|8258.88|8258.88|8259.45|8259.45|8258.88|8258.88|0
1654687310000|2022-06-08 11:21:50|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|0
1654687330000|2022-06-08 11:22:10|8258.88|8258.88|8257.75|8257.75|8258.88|8258.88|8257.75|8257.75|0
1654687340000|2022-06-08 11:22:20|8257.47|8257.47|8256.34|8256.34|8257.47|8257.47|8256.06|8256.06|0
1654687350000|2022-06-08 11:22:30|8257.47|8257.47|8257.47|8257.47|8257.47|8257.47|8257.47|8257.47|0
1654687360000|2022-06-08 11:22:40|8257.48|8257.48|8257.48|8257.48|8257.48|8257.48|8257.48|8257.48|0
1654687370000|2022-06-08 11:22:50|8257.5|8257.5|8257.5|8257.5|8257.5|8257.5|8257.5|8257.5|0
1654687390000|2022-06-08 11:23:10|8258.63|8258.63|8259.5|8259.5|8259.5|8259.5|8258.63|8258.63|0
1654687400000|2022-06-08 11:23:20|8260.63|8260.63|8260.63|8260.63|8260.63|8260.63|8260.63|8260.63|0
1654687410000|2022-06-08 11:23:30|8259.5|8259.5|8259.5|8259.5|8259.5|8259.5|8259.5|8259.5|0
1654687420000|2022-06-08 11:23:40|8260.07|8260.07|8260.1|8260.1|8260.1|8260.1|8260.07|8260.07|0
1654687450000|2022-06-08 11:24:10|8258.97|8258.97|8259.25|8259.25|8259.25|8259.25|8258.97|8258.97|0
1654687480000|2022-06-08 11:24:40|8261.51|8261.51|8260.06|8260.06|8262.64|8262.64|8260.06|8260.06|0
1654687490000|2022-06-08 11:24:50|8260.34|8260.34|8260.38|8260.38|8260.38|8260.38|8260.34|8260.34|0
1654687520000|2022-06-08 11:25:20|8260.43|8260.43|8260.43|8260.43|8260.43|8260.43|8260.43|8260.43|0
1654687530000|2022-06-08 11:25:30|8260.99|8260.99|8260.71|8260.71|8260.99|8260.99|8260.43|8260.43|0
1654687560000|2022-06-08 11:26:00|8260.43|8260.43|8260.43|8260.43|8260.43|8260.43|8260.43|8260.43|0
1654687580000|2022-06-08 11:26:20|8261.56|8261.56|8261.54|8261.54|8261.56|8261.56|8261.54|8261.54|0
1654687590000|2022-06-08 11:26:30|8260.12|8260.12|8260.12|8260.12|8260.12|8260.12|8260.12|8260.12|0
1654687620000|2022-06-08 11:27:00|8259|8259|8259|8259|8259|8259|8259|8259|0
1654687640000|2022-06-08 11:27:20|8257.87|8257.87|8257.54|8257.54|8257.87|8257.87|8257.54|8257.54|0
1654687650000|2022-06-08 11:27:30|8256.41|8256.41|8255.28|8255.28|8256.41|8256.41|8255|8255|0
1654687670000|2022-06-08 11:27:50|8254.15|8254.15|8253.03|8253.03|8254.15|8254.15|8253.03|8253.03|0
1654687680000|2022-06-08 11:28:00|8252.74|8252.74|8251.89|8251.89|8252.74|8252.74|8251.33|8251.33|0
1654687690000|2022-06-08 11:28:10|8252.18|8252.18|8254.15|8254.15|8254.15|8254.15|8252.18|8252.18|0
1654687700000|2022-06-08 11:28:20|8254.44|8254.44|8255.85|8255.85|8255.85|8255.85|8254.44|8254.44|0
1654687710000|2022-06-08 11:28:30|8255|8255|8255|8255|8255.28|8255.28|8255|8255|0
1654687720000|2022-06-08 11:28:40|8254.72|8254.72|8255|8255|8255|8255|8254.72|8254.72|0
1654687750000|2022-06-08 11:29:10|8255.01|8255.01|8254.99|8254.99|8255.01|8255.01|8254.99|8254.99|0
1654687780000|2022-06-08 11:29:40|8255.28|8255.28|8256.12|8256.12|8256.12|8256.12|8254.99|8254.99|0
1654687790000|2022-06-08 11:29:50|8256.1|8256.1|8255.78|8255.78|8256.1|8256.1|8255.78|8255.78|0
1654687810000|2022-06-08 11:30:10|8255.8|8255.8|8255.8|8255.8|8255.8|8255.8|8255.8|8255.8|0
1654687820000|2022-06-08 11:30:20|8255.82|8255.82|8256.95|8256.95|8256.95|8256.95|8255.82|8255.82|0
1654687830000|2022-06-08 11:30:30|8255.82|8255.82|8255.82|8255.82|8255.82|8255.82|8255.82|8255.82|0
1654687840000|2022-06-08 11:30:40|8256.39|8256.39|8256.14|8256.14|8256.39|8256.39|8256.11|8256.11|0
1654687850000|2022-06-08 11:30:50|8255.01|8255.01|8255.28|8255.28|8255.28|8255.28|8254.99|8254.99|0
1654687860000|2022-06-08 11:31:00|8254.99|8254.99|8254.99|8254.99|8254.99|8254.99|8254.99|8254.99|0
1654687870000|2022-06-08 11:31:10|8256.12|8256.12|8256.12|8256.12|8256.12|8256.12|8256.12|8256.12|0
1654687880000|2022-06-08 11:31:20|8256.16|8256.16|8256.16|8256.16|8256.16|8256.16|8256.16|8256.16|0
1654687890000|2022-06-08 11:31:30|8255.04|8255.04|8255.04|8255.04|8255.04|8255.04|8255.04|8255.04|0
1654687910000|2022-06-08 11:31:50|8254.47|8254.47|8252.77|8252.77|8254.47|8254.47|8252.77|8252.77|0
1654687920000|2022-06-08 11:32:00|8253.06|8253.06|8253.06|8253.06|8253.06|8253.06|8253.06|8253.06|0
1654687940000|2022-06-08 11:32:20|8252.49|8252.49|8252.49|8252.49|8252.49|8252.49|8252.49|8252.49|0
1654687950000|2022-06-08 11:32:30|8251.36|8251.36|8251.36|8251.36|8251.36|8251.36|8251.36|8251.36|0
1654687960000|2022-06-08 11:32:40|8250.23|8250.23|8250.23|8250.23|8250.23|8250.23|8250.23|8250.23|0
1654687970000|2022-06-08 11:32:50|8249.1|8249.1|8247.97|8247.97|8249.1|8249.1|8247.97|8247.97|0
1654687990000|2022-06-08 11:33:10|8249.1|8249.1|8250.23|8250.23|8250.23|8250.23|8249.1|8249.1|0
1654688000000|2022-06-08 11:33:20|8251.36|8251.36|8251.36|8251.36|8251.36|8251.36|8251.36|8251.36|0
1654688010000|2022-06-08 11:33:30|8252.49|8252.49|8252.47|8252.47|8252.49|8252.49|8252.47|8252.47|0
1654688020000|2022-06-08 11:33:40|8251.34|8251.34|8251.05|8251.05|8251.34|8251.34|8251.05|8251.05|0
1654688040000|2022-06-08 11:34:00|8251.07|8251.07|8251.05|8251.05|8251.07|8251.07|8251.05|8251.05|0
1654688050000|2022-06-08 11:34:10|8253.3|8253.3|8253.3|8253.3|8253.3|8253.3|8253.3|8253.3|0
1654688060000|2022-06-08 11:34:20|8252.18|8252.18|8252.18|8252.18|8252.18|8252.18|8252.18|8252.18|0
1654688090000|2022-06-08 11:34:50|8252.19|8252.19|8252.19|8252.19|8252.19|8252.19|8251.91|8251.91|0
1654688100000|2022-06-08 11:35:00|8252.18|8252.18|8252.18|8252.18|8252.18|8252.18|8252.18|8252.18|0
1654688110000|2022-06-08 11:35:10|8251.89|8251.89|8251.89|8251.89|8251.89|8251.89|8251.89|8251.89|0
1654688120000|2022-06-08 11:35:20|8253.02|8253.02|8250.76|8250.76|8253.02|8253.02|8250.76|8250.76|0
1654688130000|2022-06-08 11:35:30|8251.05|8251.05|8251.05|8251.05|8251.05|8251.05|8251.05|8251.05|0
1654688140000|2022-06-08 11:35:40|8251.07|8251.07|8252.18|8252.18|8252.22|8252.22|8251.07|8251.07|0
1654688150000|2022-06-08 11:35:50|8251.89|8251.89|8252.46|8252.46|8252.46|8252.46|8251.89|8251.89|0
1654688160000|2022-06-08 11:36:00|8253.59|8253.59|8253.59|8253.59|8253.59|8253.59|8253.59|8253.59|0
1654688170000|2022-06-08 11:36:10|8254.72|8254.72|8255.28|8255.28|8255.28|8255.28|8254.72|8254.72|0
1654688180000|2022-06-08 11:36:20|8254.16|8254.16|8253.03|8253.03|8254.16|8254.16|8253.03|8253.03|0
1654688200000|2022-06-08 11:36:40|8254.16|8254.16|8253.03|8253.03|8254.16|8254.16|8253.03|8253.03|0
1654688210000|2022-06-08 11:36:50|8254.16|8254.16|8251.61|8251.61|8254.16|8254.16|8251.61|8251.61|0
1654688220000|2022-06-08 11:37:00|8250.49|8250.49|8250.44|8250.44|8250.49|8250.49|8250.44|8250.44|0
1654688230000|2022-06-08 11:37:10|8250.16|8250.16|8249.88|8249.88|8250.16|8250.16|8249.88|8249.88|0
1654688240000|2022-06-08 11:37:20|8249.91|8249.91|8251.03|8251.03|8251.03|8251.03|8249.91|8249.91|0
1654688250000|2022-06-08 11:37:30|8249.62|8249.62|8249.34|8249.34|8249.62|8249.62|8249.34|8249.34|0
1654688260000|2022-06-08 11:37:40|8248.21|8248.21|8249.34|8249.34|8249.34|8249.34|8248.21|8248.21|0
1654688270000|2022-06-08 11:37:50|8249.05|8249.05|8249.05|8249.05|8249.05|8249.05|8249.05|8249.05|0
1654688280000|2022-06-08 11:38:00|8248.77|8248.77|8249.34|8249.34|8249.34|8249.34|8247.64|8247.64|0
1654688290000|2022-06-08 11:38:10|8249.62|8249.62|8249.62|8249.62|8249.62|8249.62|8249.62|8249.62|0
1654688300000|2022-06-08 11:38:20|8250.19|8250.19|8250.19|8250.19|8250.19|8250.19|8250.19|8250.19|0
1654688310000|2022-06-08 11:38:30|8250.21|8250.21|8251.62|8251.62|8251.62|8251.62|8250.21|8250.21|0
1654688320000|2022-06-08 11:38:40|8251.34|8251.34|8251.36|8251.36|8251.36|8251.36|8251.34|8251.34|0
1654688340000|2022-06-08 11:39:00|8251.38|8251.38|8250.25|8250.25|8251.38|8251.38|8250.25|8250.25|0
1654688350000|2022-06-08 11:39:10|8250.29|8250.29|8250.01|8250.01|8250.29|8250.29|8250.01|8250.01|0
1654688360000|2022-06-08 11:39:20|8250.29|8250.29|8250.32|8250.32|8250.32|8250.32|8250.25|8250.25|0
1654688380000|2022-06-08 11:39:40|8250.35|8250.35|8250.7|8250.7|8251.83|8251.83|8250.35|8250.35|0
1654688390000|2022-06-08 11:39:50|8250.98|8250.98|8250.98|8250.98|8250.98|8250.98|8250.98|8250.98|0
1654688410000|2022-06-08 11:40:10|8250.41|8250.41|8250.7|8250.7|8250.7|8250.7|8250.41|8250.41|0
1654688420000|2022-06-08 11:40:20|8249.57|8249.57|8250.13|8250.13|8250.13|8250.13|8249|8249|0
1654688430000|2022-06-08 11:40:30|8250.15|8250.15|8250.15|8250.15|8250.15|8250.15|8250.15|8250.15|0
1654688440000|2022-06-08 11:40:40|8250.18|8250.18|8249.58|8249.58|8250.18|8250.18|8249.58|8249.58|0
1654688450000|2022-06-08 11:40:50|8249.3|8249.3|8248.17|8248.17|8249.3|8249.3|8248.17|8248.17|0
1654688460000|2022-06-08 11:41:00|8247.89|8247.89|8247.89|8247.89|8247.89|8247.89|8247.89|8247.89|0
1654688470000|2022-06-08 11:41:10|8249.02|8249.02|8246.76|8246.76|8249.02|8249.02|8246.48|8246.48|0
1654688480000|2022-06-08 11:41:20|8246.74|8246.74|8247.62|8247.62|8247.9|8247.9|8246.74|8246.74|0
1654688490000|2022-06-08 11:41:30|8246.21|8246.21|8246.21|8246.21|8246.21|8246.21|8246.21|8246.21|0
1654688500000|2022-06-08 11:41:40|8247.34|8247.34|8247.34|8247.34|8247.34|8247.34|8247.34|8247.34|0
1654688520000|2022-06-08 11:42:00|8247.36|8247.36|8247.36|8247.36|8247.36|8247.36|8247.36|8247.36|0
1654688540000|2022-06-08 11:42:20|8247.64|8247.64|8247.91|8247.91|8247.94|8247.94|8247.64|8247.64|0
1654688550000|2022-06-08 11:42:30|8247.34|8247.34|8247.39|8247.39|8247.39|8247.39|8247.06|8247.06|0
1654688560000|2022-06-08 11:42:40|8246.82|8246.82|8245.58|8245.58|8247.1|8247.1|8245.58|8245.58|0
1654688580000|2022-06-08 11:43:00|8245.54|8245.54|8245.25|8245.25|8245.54|8245.54|8245.25|8245.25|0
1654688590000|2022-06-08 11:43:10|8244.69|8244.69|8242.7|8242.7|8244.97|8244.97|8242.7|8242.7|0
1654688600000|2022-06-08 11:43:20|8242.13|8242.13|8241.78|8241.78|8242.13|8242.13|8240.65|8240.65|0
1654688610000|2022-06-08 11:43:30|8242.06|8242.06|8242.35|8242.35|8242.35|8242.35|8242.06|8242.06|0
1654688620000|2022-06-08 11:43:40|8242.32|8242.32|8241.18|8241.18|8242.32|8242.32|8241.18|8241.18|0
1654688630000|2022-06-08 11:43:50|8240.05|8240.05|8238.64|8238.64|8240.05|8240.05|8238.64|8238.64|0
1654688640000|2022-06-08 11:44:00|8238.92|8238.92|8238.92|8238.92|8240.05|8240.05|8238.92|8238.92|0
1654688680000|2022-06-08 11:44:40|8239.77|8239.77|8240.9|8240.9|8240.9|8240.9|8239.77|8239.77|0
1654688700000|2022-06-08 11:45:00|8242.03|8242.03|8245.18|8245.18|8245.18|8245.18|8242.03|8242.03|0
1654688710000|2022-06-08 11:45:10|8245.46|8245.46|8243.76|8243.76|8245.46|8245.46|8243.76|8243.76|0
1654688750000|2022-06-08 11:45:50|8243.75|8243.75|8242.9|8242.9|8243.75|8243.75|8242.9|8242.9|0
1654688760000|2022-06-08 11:46:00|8243.19|8243.19|8244.32|8244.32|8244.32|8244.32|8243.19|8243.19|0
1654688770000|2022-06-08 11:46:10|8245.45|8245.45|8245.45|8245.45|8245.45|8245.45|8245.45|8245.45|0
1654688780000|2022-06-08 11:46:20|8246.57|8246.57|8246.57|8246.57|8246.57|8246.57|8246.57|8246.57|0
1654688790000|2022-06-08 11:46:30|8245.45|8245.45|8245.49|8245.49|8245.51|8245.51|8245.45|8245.45|0
1654688830000|2022-06-08 11:47:10|8246.62|8246.62|8246.62|8246.62|8246.62|8246.62|8246.62|8246.62|0
1654688840000|2022-06-08 11:47:20|8247.47|8247.47|8247.47|8247.47|8247.47|8247.47|8247.47|8247.47|0
1654688850000|2022-06-08 11:47:30|8248.6|8248.6|8248.6|8248.6|8248.6|8248.6|8248.6|8248.6|0
1654688870000|2022-06-08 11:47:50|8247.47|8247.47|8247.47|8247.47|8247.47|8247.47|8247.47|8247.47|0
1654688880000|2022-06-08 11:48:00|8247.19|8247.19|8247.47|8247.47|8247.47|8247.47|8247.19|8247.19|0
1654688890000|2022-06-08 11:48:10|8246.34|8246.34|8246.37|8246.37|8246.37|8246.37|8246.34|8246.34|0
1654688910000|2022-06-08 11:48:30|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|0
1654688930000|2022-06-08 11:48:50|8248.63|8248.63|8248.63|8248.63|8248.63|8248.63|8248.63|8248.63|0
1654688940000|2022-06-08 11:49:00|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|0
1654688950000|2022-06-08 11:49:10|8247.22|8247.22|8247.22|8247.22|8247.22|8247.22|8247.22|8247.22|0
1654688960000|2022-06-08 11:49:20|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|8247.5|0
1654688980000|2022-06-08 11:49:40|8247.46|8247.46|8245.2|8245.2|8247.46|8247.46|8245.2|8245.2|0
1654689000000|2022-06-08 11:50:00|8244.07|8244.07|8243.79|8243.79|8244.07|8244.07|8243.79|8243.79|0
1654689010000|2022-06-08 11:50:10|8244.07|8244.07|8243.79|8243.79|8244.07|8244.07|8243.79|8243.79|0
1654689020000|2022-06-08 11:50:20|8243.22|8243.22|8243.22|8243.22|8243.79|8243.79|8243.22|8243.22|0
1654689040000|2022-06-08 11:50:40|8242.66|8242.66|8244.63|8244.63|8244.63|8244.63|8242.66|8242.66|0
1654689050000|2022-06-08 11:50:50|8244.65|8244.65|8244.65|8244.65|8244.65|8244.65|8244.65|8244.65|0
1654689060000|2022-06-08 11:51:00|8243.52|8243.52|8243.52|8243.52|8243.52|8243.52|8243.52|8243.52|0
1654689080000|2022-06-08 11:51:20|8243.24|8243.24|8243.24|8243.24|8243.24|8243.24|8243.24|8243.24|0
1654689090000|2022-06-08 11:51:30|8242.96|8242.96|8242.96|8242.96|8242.96|8242.96|8242.96|8242.96|0
1654689100000|2022-06-08 11:51:40|8241.79|8241.79|8241.7|8241.7|8241.99|8241.99|8241.7|8241.7|0
1654689110000|2022-06-08 11:51:50|8241.42|8241.42|8240.29|8240.29|8241.42|8241.42|8240.29|8240.29|0
1654689120000|2022-06-08 11:52:00|8240.32|8240.32|8240.32|8240.32|8240.32|8240.32|8240.32|8240.32|0
1654689130000|2022-06-08 11:52:10|8241.44|8241.44|8241.16|8241.16|8241.44|8241.44|8241.16|8241.16|0
1654689140000|2022-06-08 11:52:20|8241.44|8241.44|8241.44|8241.44|8241.44|8241.44|8241.44|8241.44|0
1654689150000|2022-06-08 11:52:30|8242.57|8242.57|8242.57|8242.57|8242.57|8242.57|8242.57|8242.57|0
1654689160000|2022-06-08 11:52:40|8242.29|8242.29|8242.29|8242.29|8242.57|8242.57|8242.29|8242.29|0
1654689170000|2022-06-08 11:52:50|8242.57|8242.57|8242.29|8242.29|8242.57|8242.57|8242.29|8242.29|0
1654689190000|2022-06-08 11:53:10|8242.3|8242.3|8242.3|8242.3|8242.32|8242.32|8242.3|8242.3|0
1654689200000|2022-06-08 11:53:20|8242.28|8242.28|8243.41|8243.41|8243.41|8243.41|8242.28|8242.28|0
1654689220000|2022-06-08 11:53:40|8241.99|8241.99|8240.58|8240.58|8241.99|8241.99|8240.58|8240.58|0
1654689230000|2022-06-08 11:53:50|8240.01|8240.01|8240.01|8240.01|8240.01|8240.01|8240.01|8240.01|0
1654689240000|2022-06-08 11:54:00|8241.14|8241.14|8241.43|8241.43|8241.43|8241.43|8241.14|8241.14|0
1654689260000|2022-06-08 11:54:20|8240.3|8240.3|8240.3|8240.3|8240.3|8240.3|8240.3|8240.3|0
1654689280000|2022-06-08 11:54:40|8239.17|8239.17|8238.89|8238.89|8239.17|8239.17|8238.6|8238.6|0
1654689290000|2022-06-08 11:54:50|8239.17|8239.17|8240.84|8240.84|8241.13|8241.13|8239.17|8239.17|0
1654689300000|2022-06-08 11:55:00|8240.56|8240.56|8238.82|8238.82|8240.56|8240.56|8238.81|8238.81|0
1654689310000|2022-06-08 11:55:10|8238.84|8238.84|8240.53|8240.53|8240.53|8240.53|8238.84|8238.84|0
1654689330000|2022-06-08 11:55:30|8240.82|8240.82|8240.53|8240.53|8240.82|8240.82|8240.53|8240.53|0
1654689340000|2022-06-08 11:55:40|8241.1|8241.1|8241.1|8241.1|8241.1|8241.1|8241.1|8241.1|0
1654689360000|2022-06-08 11:56:00|8239.97|8239.97|8239.41|8239.41|8239.97|8239.97|8239.41|8239.41|0
1654689370000|2022-06-08 11:56:10|8239.69|8239.69|8239.63|8239.63|8239.69|8239.69|8239.63|8239.63|0
1654689380000|2022-06-08 11:56:20|8239.65|8239.65|8239.65|8239.65|8239.65|8239.65|8239.65|8239.65|0
1654689390000|2022-06-08 11:56:30|8239.93|8239.93|8237.67|8237.67|8239.93|8239.93|8237.67|8237.67|0
1654689400000|2022-06-08 11:56:40|8238.8|8238.8|8237.67|8237.67|8238.8|8238.8|8237.67|8237.67|0
1654689420000|2022-06-08 11:57:00|8239.93|8239.93|8239.99|8239.99|8239.99|8239.99|8239.93|8239.93|0
1654689430000|2022-06-08 11:57:10|8240.27|8240.27|8240.23|8240.23|8240.27|8240.27|8240.23|8240.23|0
1654689450000|2022-06-08 11:57:30|8240.2|8240.2|8240.2|8240.2|8240.2|8240.2|8240.2|8240.2|0
1654689460000|2022-06-08 11:57:40|8240.15|8240.15|8240.15|8240.15|8240.15|8240.15|8240.15|8240.15|0
1654689490000|2022-06-08 11:58:10|8240.18|8240.18|8240.24|8240.24|8240.24|8240.24|8240.12|8240.12|0
1654689500000|2022-06-08 11:58:20|8240.28|8240.28|8243.33|8243.33|8243.33|8243.33|8240.28|8240.28|0
1654689510000|2022-06-08 11:58:30|8242.2|8242.2|8242.5|8242.5|8242.5|8242.5|8242.2|8242.2|0
1654689530000|2022-06-08 11:58:50|8242.52|8242.52|8244.24|8244.24|8244.24|8244.24|8242.52|8242.52|0
1654689540000|2022-06-08 11:59:00|8244.18|8244.18|8244.12|8244.12|8244.18|8244.18|8244.12|8244.12|0
1654689550000|2022-06-08 11:59:10|8244.4|8244.4|8244.4|8244.4|8244.4|8244.4|8244.4|8244.4|0
1654689560000|2022-06-08 11:59:20|8244.69|8244.69|8244.69|8244.69|8244.69|8244.69|8244.4|8244.4|0
1654689590000|2022-06-08 11:59:50|8244.73|8244.73|8244.73|8244.73|8244.73|8244.73|8244.73|8244.73|0
1654689600000|2022-06-08 12:00:00|8244.16|8244.16|8243.03|8243.03|8244.16|8244.16|8243.03|8243.03|0
1654689610000|2022-06-08 12:00:10|8241.62|8241.62|8242.19|8242.19|8242.19|8242.19|8241.62|8241.62|0
1654689620000|2022-06-08 12:00:20|8242.47|8242.47|8242.47|8242.47|8242.47|8242.47|8242.47|8242.47|0
1654689630000|2022-06-08 12:00:30|8244.73|8244.73|8245.05|8245.05|8245.05|8245.05|8244.73|8244.73|0
1654689650000|2022-06-08 12:00:50|8244.77|8244.77|8244.49|8244.49|8244.77|8244.77|8244.49|8244.49|0
1654689660000|2022-06-08 12:01:00|8244.2|8244.2|8243.64|8243.64|8244.2|8244.2|8242.51|8242.51|0
1654689670000|2022-06-08 12:01:10|8243.92|8243.92|8243.92|8243.92|8243.92|8243.92|8243.92|8243.92|0
1654689680000|2022-06-08 12:01:20|8243.35|8243.35|8243.07|8243.07|8243.35|8243.35|8243.07|8243.07|0
1654689690000|2022-06-08 12:01:30|8243.35|8243.35|8243.35|8243.35|8243.35|8243.35|8243.35|8243.35|0
1654689700000|2022-06-08 12:01:40|8243.92|8243.92|8245.05|8245.05|8245.05|8245.05|8243.92|8243.92|0
1654689710000|2022-06-08 12:01:50|8244.97|8244.97|8244.97|8244.97|8244.97|8244.97|8244.97|8244.97|0
1654689720000|2022-06-08 12:02:00|8244.92|8244.92|8244.34|8244.34|8244.92|8244.92|8244.34|8244.34|0
1654689730000|2022-06-08 12:02:10|8244.33|8244.33|8244.02|8244.02|8244.33|8244.33|8244.02|8244.02|0
1654689740000|2022-06-08 12:02:20|8242.89|8242.89|8242.89|8242.89|8242.89|8242.89|8242.89|8242.89|0
1654689750000|2022-06-08 12:02:30|8242.86|8242.86|8245.11|8245.11|8245.11|8245.11|8242.85|8242.85|0
1654689760000|2022-06-08 12:02:40|8244.82|8244.82|8242.57|8242.57|8244.82|8244.82|8242.57|8242.57|0
1654689770000|2022-06-08 12:02:50|8242.85|8242.85|8242.59|8242.59|8242.87|8242.87|8242.59|8242.59|0
1654689790000|2022-06-08 12:03:10|8241.46|8241.46|8241.46|8241.46|8241.46|8241.46|8241.46|8241.46|0
1654689810000|2022-06-08 12:03:30|8241.74|8241.74|8241.74|8241.74|8241.74|8241.74|8241.74|8241.74|0
1654689830000|2022-06-08 12:03:50|8241.46|8241.46|8241.18|8241.18|8241.46|8241.46|8241.18|8241.18|0
1654689850000|2022-06-08 12:04:10|8241.21|8241.21|8241.21|8241.21|8241.21|8241.21|8241.21|8241.21|0
1654689860000|2022-06-08 12:04:20|8240.92|8240.92|8239.78|8239.78|8240.92|8240.92|8239.78|8239.78|0
1654689870000|2022-06-08 12:04:30|8239.5|8239.5|8237.52|8237.52|8239.5|8239.5|8237.24|8237.24|0
1654689880000|2022-06-08 12:04:40|8238.65|8238.65|8237.24|8237.24|8238.65|8238.65|8237.24|8237.24|0
1654689900000|2022-06-08 12:05:00|8235.83|8235.83|8232.91|8232.91|8235.83|8235.83|8232.91|8232.91|0
1654689910000|2022-06-08 12:05:10|8232.68|8232.68|8233.81|8233.81|8233.81|8233.81|8232.68|8232.68|0
1654689920000|2022-06-08 12:05:20|8232.68|8232.68|8232.68|8232.68|8232.97|8232.97|8232.68|8232.68|0
1654689930000|2022-06-08 12:05:30|8232.4|8232.4|8233.55|8233.55|8233.55|8233.55|8232.4|8232.4|0
1654689940000|2022-06-08 12:05:40|8233.56|8233.56|8233.56|8233.56|8233.56|8233.56|8233.56|8233.56|0
1654689960000|2022-06-08 12:06:00|8234.13|8234.13|8236.39|8236.39|8236.39|8236.39|8234.13|8234.13|0
1654689970000|2022-06-08 12:06:10|8236.37|8236.37|8236.4|8236.4|8236.4|8236.4|8236.37|8236.37|0
1654689980000|2022-06-08 12:06:20|8237.53|8237.53|8238.38|8238.38|8238.66|8238.66|8237.53|8237.53|0
1654689990000|2022-06-08 12:06:30|8237.25|8237.25|8237.25|8237.25|8237.25|8237.25|8237.25|8237.25|0
1654690000000|2022-06-08 12:06:40|8237.28|8237.28|8237.56|8237.56|8237.56|8237.56|8237.28|8237.28|0
1654690010000|2022-06-08 12:06:50|8238.69|8238.69|8238.69|8238.69|8238.69|8238.69|8238.69|8238.69|0
1654690020000|2022-06-08 12:07:00|8237.56|8237.56|8237.56|8237.56|8238.13|8238.13|8237.56|8237.56|0
1654690030000|2022-06-08 12:07:10|8237.55|8237.55|8237.83|8237.83|8237.83|8237.83|8237.55|8237.55|0
1654690040000|2022-06-08 12:07:20|8238.96|8238.96|8239.53|8239.53|8239.81|8239.81|8238.68|8238.68|0
1654690050000|2022-06-08 12:07:30|8239.24|8239.24|8239.27|8239.27|8239.27|8239.27|8239.24|8239.24|0
1654690070000|2022-06-08 12:07:50|8241.53|8241.53|8241.53|8241.53|8241.53|8241.53|8241.53|8241.53|0
1654690080000|2022-06-08 12:08:00|8242.66|8242.66|8242.66|8242.66|8242.66|8242.66|8242.66|8242.66|0
1654690110000|2022-06-08 12:08:30|8244.64|8244.64|8243.51|8243.51|8244.64|8244.64|8243.51|8243.51|0
1654690140000|2022-06-08 12:09:00|8242.38|8242.38|8242.38|8242.38|8242.38|8242.38|8242.38|8242.38|0
1654690150000|2022-06-08 12:09:10|8242.95|8242.95|8242.38|8242.38|8243.23|8243.23|8242.38|8242.38|0
1654690160000|2022-06-08 12:09:20|8242.41|8242.41|8242.7|8242.7|8242.7|8242.7|8242.41|8242.41|0
1654690170000|2022-06-08 12:09:30|8241.29|8241.29|8241.34|8241.34|8241.37|8241.37|8241.29|8241.29|0
1654690180000|2022-06-08 12:09:40|8240.77|8240.77|8241.06|8241.06|8241.36|8241.36|8240.77|8240.77|0
1654690190000|2022-06-08 12:09:50|8241.34|8241.34|8241.34|8241.34|8241.34|8241.34|8241.34|8241.34|0
1654690200000|2022-06-08 12:10:00|8241.06|8241.06|8241.06|8241.06|8241.06|8241.06|8241.06|8241.06|0
1654690210000|2022-06-08 12:10:10|8241.08|8241.08|8241.06|8241.06|8241.08|8241.08|8241.06|8241.06|0
1654690220000|2022-06-08 12:10:20|8241.62|8241.62|8241.62|8241.62|8241.62|8241.62|8241.62|8241.62|0
1654690240000|2022-06-08 12:10:40|8242.75|8242.75|8242.75|8242.75|8242.75|8242.75|8242.75|8242.75|0
1654690250000|2022-06-08 12:10:50|8243.04|8243.04|8243.14|8243.14|8243.32|8243.32|8243.04|8243.04|0
1654690260000|2022-06-08 12:11:00|8242.86|8242.86|8243.95|8243.95|8244.27|8244.27|8242.86|8242.86|0
1654690270000|2022-06-08 12:11:10|8245.08|8245.08|8245.08|8245.08|8245.08|8245.08|8245.08|8245.08|0
1654690310000|2022-06-08 12:11:50|8245.36|8245.36|8246.49|8246.49|8246.49|8246.49|8245.36|8245.36|0
1654690320000|2022-06-08 12:12:00|8245.36|8245.36|8245.36|8245.36|8245.36|8245.36|8245.36|8245.36|0
1654690330000|2022-06-08 12:12:10|8245.38|8245.38|8245.39|8245.39|8245.39|8245.39|8245.38|8245.38|0
1654690340000|2022-06-08 12:12:20|8245.96|8245.96|8245.96|8245.96|8245.96|8245.96|8245.96|8245.96|0
1654690370000|2022-06-08 12:12:50|8247.08|8247.08|8248.7|8248.7|8248.7|8248.7|8247.07|8247.07|0
1654690380000|2022-06-08 12:13:00|8248.98|8248.98|8250.11|8250.11|8250.11|8250.11|8248.98|8248.98|0
1654690390000|2022-06-08 12:13:10|8248.98|8248.98|8248.98|8248.98|8248.98|8248.98|8248.98|8248.98|0
1654690400000|2022-06-08 12:13:20|8249.01|8249.01|8249.01|8249.01|8249.01|8249.01|8249.01|8249.01|0
1654690410000|2022-06-08 12:13:30|8249.03|8249.03|8249.03|8249.03|8249.03|8249.03|8249.03|8249.03|0
1654690430000|2022-06-08 12:13:50|8248.75|8248.75|8248.75|8248.75|8248.75|8248.75|8248.75|8248.75|0
1654690470000|2022-06-08 12:14:30|8247.62|8247.62|8247.62|8247.62|8247.62|8247.62|8247.62|8247.62|0
1654690480000|2022-06-08 12:14:40|8247.9|8247.9|8247.9|8247.9|8247.9|8247.9|8247.9|8247.9|0
1654690490000|2022-06-08 12:14:50|8247.93|8247.93|8247.36|8247.36|8247.93|8247.93|8247.36|8247.36|0
1654690510000|2022-06-08 12:15:10|8247.3|8247.3|8247.3|8247.3|8247.3|8247.3|8247.3|8247.3|0
1654690520000|2022-06-08 12:15:20|8247.87|8247.87|8248.15|8248.15|8248.15|8248.15|8247.87|8247.87|0
1654690550000|2022-06-08 12:15:50|8248.13|8248.13|8248.13|8248.13|8248.13|8248.13|8248.13|8248.13|0
1654690560000|2022-06-08 12:16:00|8248.42|8248.42|8248.42|8248.42|8248.42|8248.42|8248.42|8248.42|0
1654690590000|2022-06-08 12:16:30|8247.85|8247.85|8246.72|8246.72|8247.85|8247.85|8246.72|8246.72|0
1654690600000|2022-06-08 12:16:40|8247.29|8247.29|8247.29|8247.29|8247.29|8247.29|8247.29|8247.29|0
1654690610000|2022-06-08 12:16:50|8247.31|8247.31|8247.31|8247.31|8247.31|8247.31|8247.31|8247.31|0
1654690620000|2022-06-08 12:17:00|8248.44|8248.44|8248.4|8248.4|8248.46|8248.46|8248.4|8248.4|0
1654690630000|2022-06-08 12:17:10|8248.38|8248.38|8248.35|8248.35|8248.38|8248.38|8248.35|8248.35|0
1654690640000|2022-06-08 12:17:20|8248.07|8248.07|8246.66|8246.66|8248.07|8248.07|8246.66|8246.66|0
1654690650000|2022-06-08 12:17:30|8246.64|8246.64|8247.21|8247.21|8247.21|8247.21|8246.64|8246.64|0
1654690660000|2022-06-08 12:17:40|8247.49|8247.49|8247.49|8247.49|8247.49|8247.49|8247.49|8247.49|0
1654690680000|2022-06-08 12:18:00|8248.62|8248.62|8249.19|8249.19|8249.19|8249.19|8248.62|8248.62|0
1654690710000|2022-06-08 12:18:30|8248.91|8248.91|8248.91|8248.91|8248.91|8248.91|8248.91|8248.91|0
1654690720000|2022-06-08 12:18:40|8247.78|8247.78|8248.06|8248.06|8248.06|8248.06|8247.78|8247.78|0
1654690740000|2022-06-08 12:19:00|8248.03|8248.03|8248.03|8248.03|8248.03|8248.03|8248.03|8248.03|0
1654690750000|2022-06-08 12:19:10|8249.15|8249.15|8249.15|8249.15|8249.15|8249.15|8249.15|8249.15|0
1654690760000|2022-06-08 12:19:20|8249.44|8249.44|8249.44|8249.44|8249.44|8249.44|8249.44|8249.44|0
1654690770000|2022-06-08 12:19:30|8250.57|8250.57|8250.6|8250.6|8250.6|8250.6|8250.57|8250.57|0
1654690780000|2022-06-08 12:19:40|8249.47|8249.47|8249.47|8249.47|8249.47|8249.47|8249.47|8249.47|0
1654690800000|2022-06-08 12:20:00|8249.19|8249.19|8248.6|8248.6|8249.19|8249.19|8248.6|8248.6|0
1654690810000|2022-06-08 12:20:10|8248.31|8248.31|8248.06|8248.06|8248.31|8248.31|8248.03|8248.03|0
1654690820000|2022-06-08 12:20:20|8248.07|8248.07|8249.76|8249.76|8249.76|8249.76|8248.07|8248.07|0
1654690860000|2022-06-08 12:21:00|8249.78|8249.78|8249.76|8249.76|8249.78|8249.78|8249.76|8249.76|0
1654690870000|2022-06-08 12:21:10|8249.79|8249.79|8249.81|8249.81|8249.81|8249.81|8249.79|8249.79|0
1654690880000|2022-06-08 12:21:20|8250.1|8250.1|8251.22|8251.22|8251.22|8251.22|8250.1|8250.1|0
1654690890000|2022-06-08 12:21:30|8251.19|8251.19|8251.19|8251.19|8251.19|8251.19|8251.19|8251.19|0
1654690900000|2022-06-08 12:21:40|8250.06|8250.06|8251.19|8251.19|8251.19|8251.19|8250.06|8250.06|0
1654690940000|2022-06-08 12:22:20|8251.17|8251.17|8251.17|8251.17|8251.17|8251.17|8251.17|8251.17|0
1654690950000|2022-06-08 12:22:30|8251.15|8251.15|8251.15|8251.15|8251.15|8251.15|8251.15|8251.15|0
1654690970000|2022-06-08 12:22:50|8251.11|8251.11|8251.1|8251.1|8251.11|8251.11|8251.1|8251.1|0
1654690980000|2022-06-08 12:23:00|8251.38|8251.38|8251.1|8251.1|8251.38|8251.38|8251.1|8251.1|0
1654690990000|2022-06-08 12:23:10|8249.97|8249.97|8249.97|8249.97|8249.97|8249.97|8249.97|8249.97|0
1654691030000|2022-06-08 12:23:50|8251.1|8251.1|8251.08|8251.08|8251.1|8251.1|8251.08|8251.08|0
1654691040000|2022-06-08 12:24:00|8249.95|8249.95|8249.95|8249.95|8249.95|8249.95|8249.95|8249.95|0
1654691060000|2022-06-08 12:24:20|8249.66|8249.66|8249.66|8249.66|8249.66|8249.66|8249.66|8249.66|0
1654691070000|2022-06-08 12:24:30|8249.68|8249.68|8249.68|8249.68|8249.68|8249.68|8249.68|8249.68|0
1654691080000|2022-06-08 12:24:40|8249.96|8249.96|8249.96|8249.96|8249.96|8249.96|8249.96|8249.96|0
1654691100000|2022-06-08 12:25:00|8250|8250|8250|8250|8250|8250|8250|8250|0
1654691140000|2022-06-08 12:25:40|8249.72|8249.72|8249.72|8249.72|8249.72|8249.72|8249.72|8249.72|0
1654691160000|2022-06-08 12:26:00|8249.43|8249.43|8249.43|8249.43|8249.43|8249.43|8249.43|8249.43|0
1654691180000|2022-06-08 12:26:20|8249.72|8249.72|8249.72|8249.72|8249.72|8249.72|8249.72|8249.72|0
1654691200000|2022-06-08 12:26:40|8250.28|8250.28|8250.28|8250.28|8250.28|8250.28|8250.28|8250.28|0
1654691230000|2022-06-08 12:27:10|8250|8250|8250|8250|8250|8250|8250|8250|0
1654691250000|2022-06-08 12:27:30|8250.01|8250.01|8250.01|8250.01|8250.01|8250.01|8250.01|8250.01|0
1654691260000|2022-06-08 12:27:40|8251.14|8251.14|8252.28|8252.28|8252.28|8252.28|8251.14|8251.14|0
1654691270000|2022-06-08 12:27:50|8252.56|8252.56|8253.69|8253.69|8253.69|8253.69|8252.56|8252.56|0
1654691280000|2022-06-08 12:28:00|8253.41|8253.41|8253.43|8253.43|8253.43|8253.43|8253.41|8253.41|0
1654691290000|2022-06-08 12:28:10|8253.46|8253.46|8253.46|8253.46|8253.46|8253.46|8253.46|8253.46|0
1654691300000|2022-06-08 12:28:20|8253.48|8253.48|8251.82|8251.82|8253.51|8253.51|8251.82|8251.82|0
1654691310000|2022-06-08 12:28:30|8252.95|8252.95|8252.95|8252.95|8252.95|8252.95|8252.95|8252.95|0
1654691320000|2022-06-08 12:28:40|8253.23|8253.23|8253.23|8253.23|8253.23|8253.23|8253.23|8253.23|0
1654691350000|2022-06-08 12:29:10|8251.82|8251.82|8252.1|8252.1|8252.1|8252.1|8251.82|8251.82|0
1654691360000|2022-06-08 12:29:20|8251.82|8251.82|8251.82|8251.82|8251.82|8251.82|8251.82|8251.82|0
1654691370000|2022-06-08 12:29:30|8251.78|8251.78|8251.49|8251.49|8251.78|8251.78|8251.49|8251.49|0
1654691380000|2022-06-08 12:29:40|8251.45|8251.45|8249.76|8249.76|8251.45|8251.45|8249.76|8249.76|0
1654691400000|2022-06-08 12:30:00|8248.35|8248.35|8247.78|8247.78|8248.35|8248.35|8246.65|8246.65|0
1654691470000|2022-06-08 12:31:10|8248.91|8248.91|8248.95|8248.95|8248.95|8248.95|8248.91|8248.91|0
1654691480000|2022-06-08 12:31:20|8248.67|8248.67|8248.67|8248.67|8248.67|8248.67|8248.67|8248.67|0
1654691500000|2022-06-08 12:31:40|8247.54|8247.54|8247.54|8247.54|8247.54|8247.54|8247.54|8247.54|0
1654691510000|2022-06-08 12:31:50|8246.41|8246.41|8246.11|8246.11|8246.41|8246.41|8246.11|8246.11|0
1654691530000|2022-06-08 12:32:10|8245.83|8245.83|8245.83|8245.83|8245.83|8245.83|8245.83|8245.83|0
1654691540000|2022-06-08 12:32:20|8245.85|8245.85|8243.6|8243.6|8245.85|8245.85|8243.6|8243.6|0
1654691550000|2022-06-08 12:32:30|8242.47|8242.47|8241.91|8241.91|8242.47|8242.47|8241.91|8241.91|0
1654691560000|2022-06-08 12:32:40|8243.04|8243.04|8243.53|8243.53|8243.62|8243.62|8243.04|8243.04|0
1654691570000|2022-06-08 12:32:50|8241.27|8241.27|8241.27|8241.27|8241.27|8241.27|8241.27|8241.27|0
1654691580000|2022-06-08 12:33:00|8241.84|8241.84|8244.05|8244.05|8244.05|8244.05|8241.82|8241.82|0
1654691590000|2022-06-08 12:33:10|8244.04|8244.04|8245.45|8245.45|8245.45|8245.45|8244.04|8244.04|0
1654691610000|2022-06-08 12:33:30|8246.02|8246.02|8247.71|8247.71|8247.71|8247.71|8245.45|8245.45|0
1654691620000|2022-06-08 12:33:40|8246.58|8246.58|8244.6|8244.6|8246.58|8246.58|8244.6|8244.6|0
1654691630000|2022-06-08 12:33:50|8243.75|8243.75|8243.75|8243.75|8243.75|8243.75|8243.75|8243.75|0
1654691650000|2022-06-08 12:34:10|8244.88|8244.88|8244.99|8244.99|8244.99|8244.99|8244.86|8244.86|0
1654691670000|2022-06-08 12:34:30|8246.12|8246.12|8246.1|8246.1|8246.12|8246.12|8246.1|8246.1|0
1654691690000|2022-06-08 12:34:50|8246.08|8246.08|8246.08|8246.08|8246.08|8246.08|8246.08|8246.08|0
1654691700000|2022-06-08 12:35:00|8246.12|8246.12|8246.12|8246.12|8246.12|8246.12|8246.12|8246.12|0
1654691710000|2022-06-08 12:35:10|8246.18|8246.18|8246.18|8246.18|8246.18|8246.18|8246.18|8246.18|0
1654691720000|2022-06-08 12:35:20|8246.16|8246.16|8246.98|8246.98|8247.27|8247.27|8246.13|8246.13|0
1654691730000|2022-06-08 12:35:30|8246.94|8246.94|8246.91|8246.91|8246.94|8246.94|8246.91|8246.91|0
1654691750000|2022-06-08 12:35:50|8245.78|8245.78|8245.5|8245.5|8245.78|8245.78|8245.5|8245.5|0
1654691760000|2022-06-08 12:36:00|8246.07|8246.07|8246.07|8246.07|8246.07|8246.07|8246.07|8246.07|0
1654691780000|2022-06-08 12:36:20|8247.19|8247.19|8247.19|8247.19|8247.19|8247.19|8247.19|8247.19|0
1654691810000|2022-06-08 12:36:50|8247.48|8247.48|8247.48|8247.48|8247.48|8247.48|8247.48|8247.48|0
1654691820000|2022-06-08 12:37:00|8248.61|8248.61|8248.61|8248.61|8248.61|8248.61|8248.61|8248.61|0
1654691840000|2022-06-08 12:37:20|8249.17|8249.17|8249.46|8249.46|8249.46|8249.46|8249.17|8249.17|0
1654691850000|2022-06-08 12:37:30|8250.59|8250.59|8250.59|8250.59|8250.59|8250.59|8250.59|8250.59|0
1654691860000|2022-06-08 12:37:40|8249.46|8249.46|8250.59|8250.59|8250.59|8250.59|8249.46|8249.46|0
1654691870000|2022-06-08 12:37:50|8250.65|8250.65|8250.65|8250.65|8250.65|8250.65|8250.64|8250.64|0
1654691880000|2022-06-08 12:38:00|8250.94|8250.94|8250.94|8250.94|8250.94|8250.94|8250.94|8250.94|0
1654691890000|2022-06-08 12:38:10|8250.97|8250.97|8250.69|8250.69|8250.97|8250.97|8250.69|8250.69|0
1654691920000|2022-06-08 12:38:40|8250.65|8250.65|8250.65|8250.65|8250.65|8250.65|8250.65|8250.65|0
1654691930000|2022-06-08 12:38:50|8252.91|8252.91|8254.85|8254.85|8254.89|8254.89|8251.78|8251.78|0
1654691940000|2022-06-08 12:39:00|8255.98|8255.98|8255.98|8255.98|8255.98|8255.98|8255.98|8255.98|0
1654691950000|2022-06-08 12:39:10|8257.11|8257.11|8257.68|8257.68|8257.68|8257.68|8257.11|8257.11|0
1654691960000|2022-06-08 12:39:20|8258.81|8258.81|8258.94|8258.94|8258.96|8258.96|8258.81|8258.81|0
1654691970000|2022-06-08 12:39:30|8260.07|8260.07|8260.09|8260.09|8260.09|8260.09|8260.07|8260.07|0
1654691980000|2022-06-08 12:39:40|8260.94|8260.94|8261.51|8261.51|8261.51|8261.51|8260.94|8260.94|0
1654691990000|2022-06-08 12:39:50|8261.54|8261.54|8261.54|8261.54|8261.54|8261.54|8261.54|8261.54|0
1654692000000|2022-06-08 12:40:00|8261.59|8261.59|8261.59|8261.59|8261.59|8261.59|8261.59|8261.59|0
1654692010000|2022-06-08 12:40:10|8261.63|8261.63|8262.77|8262.77|8262.77|8262.77|8261.63|8261.63|0
1654692020000|2022-06-08 12:40:20|8262.8|8262.8|8263.97|8263.97|8263.97|8263.97|8262.8|8262.8|0
1654692030000|2022-06-08 12:40:30|8263.12|8263.12|8263.12|8263.12|8263.12|8263.12|8263.12|8263.12|0
1654692040000|2022-06-08 12:40:40|8263.41|8263.41|8263.69|8263.69|8263.69|8263.69|8263.41|8263.41|0
1654692050000|2022-06-08 12:40:50|8263.12|8263.12|8262.84|8262.84|8263.12|8263.12|8262.84|8262.84|0
1654692060000|2022-06-08 12:41:00|8261.71|8261.71|8260.58|8260.58|8261.71|8261.71|8260.58|8260.58|0
1654692070000|2022-06-08 12:41:10|8260.65|8260.65|8260.37|8260.37|8260.65|8260.65|8260.37|8260.37|0
1654692080000|2022-06-08 12:41:20|8260.65|8260.65|8260.65|8260.65|8260.65|8260.65|8260.65|8260.65|0
1654692090000|2022-06-08 12:41:30|8259.52|8259.52|8259.52|8259.52|8259.52|8259.52|8259.52|8259.52|0
1654692100000|2022-06-08 12:41:40|8258.4|8258.4|8257.24|8257.24|8258.96|8258.96|8257.24|8257.24|0
1654692110000|2022-06-08 12:41:50|8257.17|8257.17|8256.04|8256.04|8257.17|8257.17|8256.04|8256.04|0
1654692120000|2022-06-08 12:42:00|8256.06|8256.06|8256.06|8256.06|8256.06|8256.06|8256.06|8256.06|0
1654692130000|2022-06-08 12:42:10|8256.03|8256.03|8258.28|8258.28|8258.28|8258.28|8256.01|8256.01|0
1654692150000|2022-06-08 12:42:30|8257.15|8257.15|8257.22|8257.22|8257.43|8257.43|8257.15|8257.15|0
1654692160000|2022-06-08 12:42:40|8257.21|8257.21|8257.77|8257.77|8257.77|8257.77|8257.21|8257.21|0
1654692170000|2022-06-08 12:42:50|8257.49|8257.49|8257.21|8257.21|8257.49|8257.49|8257.21|8257.21|0
1654692180000|2022-06-08 12:43:00|8256.92|8256.92|8256.07|8256.07|8256.92|8256.92|8256.07|8256.07|0
1654692200000|2022-06-08 12:43:20|8253.81|8253.81|8253.8|8253.8|8253.81|8253.81|8253.79|8253.79|0
1654692220000|2022-06-08 12:43:40|8253.77|8253.77|8253.77|8253.77|8253.77|8253.77|8253.77|8253.77|0
1654692230000|2022-06-08 12:43:50|8253.75|8253.75|8254.03|8254.03|8254.03|8254.03|8253.75|8253.75|0
1654692240000|2022-06-08 12:44:00|8254.31|8254.31|8256.86|8256.86|8256.86|8256.86|8254.31|8254.31|0
1654692250000|2022-06-08 12:44:10|8259.12|8259.12|8259.12|8259.12|8259.68|8259.68|8259.12|8259.12|0
1654692260000|2022-06-08 12:44:20|8260.24|8260.24|8260.24|8260.24|8260.24|8260.24|8260.24|8260.24|0
1654692280000|2022-06-08 12:44:40|8259.12|8259.12|8259.12|8259.12|8259.12|8259.12|8259.12|8259.12|0
1654692300000|2022-06-08 12:45:00|8257.99|8257.99|8259.12|8259.12|8259.12|8259.12|8257.99|8257.99|0
1654692320000|2022-06-08 12:45:20|8257.99|8257.99|8257.99|8257.99|8257.99|8257.99|8257.99|8257.99|0
1654692330000|2022-06-08 12:45:30|8257.14|8257.14|8257.42|8257.42|8257.42|8257.42|8257.14|8257.14|0
1654692340000|2022-06-08 12:45:40|8256.85|8256.85|8256.82|8256.82|8256.85|8256.85|8256.82|8256.82|0
1654692360000|2022-06-08 12:46:00|8257.94|8257.94|8257.66|8257.66|8257.94|8257.94|8257.66|8257.66|0
1654692370000|2022-06-08 12:46:10|8257.59|8257.59|8257.59|8257.59|8257.59|8257.59|8257.59|8257.59|0
1654692380000|2022-06-08 12:46:20|8257.61|8257.61|8258.46|8258.46|8258.46|8258.46|8257.61|8257.61|0
1654692390000|2022-06-08 12:46:30|8258.53|8258.53|8258.53|8258.53|8258.53|8258.53|8258.53|8258.53|0
1654692400000|2022-06-08 12:46:40|8259.1|8259.1|8259.1|8259.1|8259.1|8259.1|8259.1|8259.1|0
1654692410000|2022-06-08 12:46:50|8258.81|8258.81|8258.83|8258.83|8258.83|8258.83|8258.81|8258.81|0
1654692430000|2022-06-08 12:47:10|8258.55|8258.55|8258.55|8258.55|8258.55|8258.55|8258.55|8258.55|0
1654692450000|2022-06-08 12:47:30|8258.63|8258.63|8258.63|8258.63|8258.63|8258.63|8258.63|8258.63|0
1654692460000|2022-06-08 12:47:40|8258.61|8258.61|8258.61|8258.61|8258.61|8258.61|8258.61|8258.61|0
1654692480000|2022-06-08 12:48:00|8259.18|8259.18|8259.46|8259.46|8260.59|8260.59|8259.18|8259.18|0
1654692490000|2022-06-08 12:48:10|8259.5|8259.5|8259.68|8259.68|8259.68|8259.68|8259.39|8259.39|0
1654692500000|2022-06-08 12:48:20|8259.76|8259.76|8259.76|8259.76|8259.76|8259.76|8259.76|8259.76|0
1654692510000|2022-06-08 12:48:30|8259.82|8259.82|8259.76|8259.76|8259.82|8259.82|8259.76|8259.76|0
1654692530000|2022-06-08 12:48:50|8258.63|8258.63|8258.63|8258.63|8258.63|8258.63|8258.63|8258.63|0
1654692540000|2022-06-08 12:49:00|8259.76|8259.76|8259.83|8259.83|8259.83|8259.83|8259.76|8259.76|0
1654692550000|2022-06-08 12:49:10|8260.4|8260.4|8260.4|8260.4|8260.4|8260.4|8260.4|8260.4|0
1654692560000|2022-06-08 12:49:20|8260.11|8260.11|8261.51|8261.51|8261.51|8261.51|8260.11|8260.11|0
1654692570000|2022-06-08 12:49:30|8261.53|8261.53|8261.59|8261.59|8261.59|8261.59|8261.51|8261.51|0
1654692580000|2022-06-08 12:49:40|8261.63|8261.63|8261.91|8261.91|8261.91|8261.91|8261.63|8261.63|0
1654692600000|2022-06-08 12:50:00|8261.84|8261.84|8261.91|8261.91|8261.91|8261.91|8261.84|8261.84|0
1654692620000|2022-06-08 12:50:20|8261.89|8261.89|8260.76|8260.76|8261.89|8261.89|8260.76|8260.76|0
1654692630000|2022-06-08 12:50:30|8260.48|8260.48|8260.48|8260.48|8260.48|8260.48|8260.48|8260.48|0
1654692640000|2022-06-08 12:50:40|8259.91|8259.91|8258.81|8258.81|8259.91|8259.91|8258.78|8258.78|0
1654692650000|2022-06-08 12:50:50|8259.94|8259.94|8260.17|8260.17|8260.18|8260.18|8259.87|8259.87|0
1654692660000|2022-06-08 12:51:00|8260.21|8260.21|8260.17|8260.17|8260.28|8260.28|8260.17|8260.17|0
1654692670000|2022-06-08 12:51:10|8260.45|8260.45|8260.45|8260.45|8260.45|8260.45|8260.45|8260.45|0
1654692690000|2022-06-08 12:51:30|8260.56|8260.56|8258.02|8258.02|8260.56|8260.56|8258.02|8258.02|0
1654692700000|2022-06-08 12:51:40|8258.04|8258.04|8258.04|8258.04|8258.04|8258.04|8258.04|8258.04|0
1654692710000|2022-06-08 12:51:50|8257.76|8257.76|8257.76|8257.76|8257.76|8257.76|8257.76|8257.76|0
1654692730000|2022-06-08 12:52:10|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|0
1654692740000|2022-06-08 12:52:20|8257.76|8257.76|8258.04|8258.04|8258.04|8258.04|8257.76|8257.76|0
1654692750000|2022-06-08 12:52:30|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|0
1654692760000|2022-06-08 12:52:40|8259.14|8259.14|8259.14|8259.14|8259.14|8259.14|8259.14|8259.14|0
1654692780000|2022-06-08 12:53:00|8258.01|8258.01|8257.99|8257.99|8258.01|8258.01|8257.99|8257.99|0
1654692800000|2022-06-08 12:53:20|8257.96|8257.96|8258|8258|8258|8258|8257.96|8257.96|0
1654692810000|2022-06-08 12:53:30|8259.7|8259.7|8259.38|8259.38|8259.7|8259.7|8259.38|8259.38|0
1654692830000|2022-06-08 12:53:50|8259.4|8259.4|8260.53|8260.53|8260.53|8260.53|8259.4|8259.4|0
1654692840000|2022-06-08 12:54:00|8259.4|8259.4|8259.4|8259.4|8259.4|8259.4|8258.28|8258.28|0
1654692850000|2022-06-08 12:54:10|8259.37|8259.37|8259.37|8259.37|8259.94|8259.94|8259.37|8259.37|0
1654692860000|2022-06-08 12:54:20|8258.24|8258.24|8258.28|8258.28|8258.28|8258.28|8258.24|8258.24|0
1654692880000|2022-06-08 12:54:40|8259.4|8259.4|8258.28|8258.28|8259.4|8259.4|8258.28|8258.28|0
1654692890000|2022-06-08 12:54:50|8257.15|8257.15|8257.13|8257.13|8257.16|8257.16|8257.13|8257.13|0
1654692920000|2022-06-08 12:55:20|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|0
1654692930000|2022-06-08 12:55:30|8257.41|8257.41|8257.97|8257.97|8257.97|8257.97|8256.84|8256.84|0
1654692960000|2022-06-08 12:56:00|8258.01|8258.01|8258.01|8258.01|8258.01|8258.01|8258.01|8258.01|0
1654692970000|2022-06-08 12:56:10|8258.05|8258.05|8260.02|8260.02|8260.02|8260.02|8258.05|8258.05|0
1654692980000|2022-06-08 12:56:20|8260.07|8260.07|8260.07|8260.07|8261.2|8261.2|8260.07|8260.07|0
1654692990000|2022-06-08 12:56:30|8260.63|8260.63|8260.61|8260.61|8260.63|8260.63|8260.61|8260.61|0
1654693010000|2022-06-08 12:56:50|8260.59|8260.59|8262.02|8262.02|8262.31|8262.31|8260.59|8260.59|0
1654693020000|2022-06-08 12:57:00|8260.9|8260.9|8260.08|8260.08|8260.93|8260.93|8260.08|8260.08|0
1654693040000|2022-06-08 12:57:20|8260.11|8260.11|8260.11|8260.11|8260.11|8260.11|8260.11|8260.11|0
1654693050000|2022-06-08 12:57:30|8260.07|8260.07|8260.07|8260.07|8260.07|8260.07|8260.07|8260.07|0
1654693060000|2022-06-08 12:57:40|8261.2|8261.2|8261.2|8261.2|8261.2|8261.2|8261.2|8261.2|0
1654693070000|2022-06-08 12:57:50|8261.18|8261.18|8260.07|8260.07|8261.18|8261.18|8260.05|8260.05|0
1654693080000|2022-06-08 12:58:00|8261.2|8261.2|8259.76|8259.76|8261.2|8261.2|8259.5|8259.5|0
1654693090000|2022-06-08 12:58:10|8258.91|8258.91|8258.84|8258.84|8258.91|8258.91|8258.84|8258.84|0
1654693100000|2022-06-08 12:58:20|8259.12|8259.12|8258.02|8258.02|8259.12|8259.12|8257.99|8257.99|0
1654693110000|2022-06-08 12:58:30|8257.98|8257.98|8257.96|8257.96|8257.98|8257.98|8257.96|8257.96|0
1654693120000|2022-06-08 12:58:40|8259.09|8259.09|8259.09|8259.09|8259.09|8259.09|8259.09|8259.09|0
1654693140000|2022-06-08 12:59:00|8260.22|8260.22|8260.22|8260.22|8260.22|8260.22|8260.22|8260.22|0
1654693160000|2022-06-08 12:59:20|8261.35|8261.35|8261.35|8261.35|8261.35|8261.35|8261.35|8261.35|0
1654693170000|2022-06-08 12:59:30|8261.37|8261.37|8261.37|8261.37|8261.37|8261.37|8261.37|8261.37|0
1654693180000|2022-06-08 12:59:40|8261.94|8261.94|8261.67|8261.67|8261.95|8261.95|8261.67|8261.67|0
1654693200000|2022-06-08 13:00:00|8261.38|8261.38|8261.38|8261.38|8261.38|8261.38|8261.1|8261.1|0
1654693230000|2022-06-08 13:00:30|8260.26|8260.26|8260.26|8260.26|8260.26|8260.26|8260.26|8260.26|0
1654693240000|2022-06-08 13:00:40|8259.97|8259.97|8259.97|8259.97|8259.97|8259.97|8259.97|8259.97|0
1654693250000|2022-06-08 13:00:50|8259.67|8259.67|8258.82|8258.82|8259.67|8259.67|8258.54|8258.54|0
1654693260000|2022-06-08 13:01:00|8258.54|8258.54|8259.95|8259.95|8259.95|8259.95|8258.54|8258.54|0
1654693300000|2022-06-08 13:01:40|8259.91|8259.91|8259.91|8259.91|8259.91|8259.91|8259.91|8259.91|0
1654693310000|2022-06-08 13:01:50|8258.78|8258.78|8257.03|8257.03|8258.78|8258.78|8257.03|8257.03|0
1654693320000|2022-06-08 13:02:00|8255.9|8255.9|8256.21|8256.21|8256.21|8256.21|8255.9|8255.9|0
1654693330000|2022-06-08 13:02:10|8255.93|8255.93|8253.95|8253.95|8255.93|8255.93|8253.95|8253.95|0
1654693340000|2022-06-08 13:02:20|8254.23|8254.23|8254.52|8254.52|8254.52|8254.52|8254.23|8254.23|0
1654693350000|2022-06-08 13:02:30|8253.39|8253.39|8253.39|8253.39|8253.39|8253.39|8253.39|8253.39|0
1654693370000|2022-06-08 13:02:50|8254.52|8254.52|8254.52|8254.52|8254.52|8254.52|8254.52|8254.52|0
1654693380000|2022-06-08 13:03:00|8254.8|8254.8|8255.37|8255.37|8255.37|8255.37|8253.67|8253.67|0
1654693390000|2022-06-08 13:03:10|8255.65|8255.65|8255.36|8255.36|8255.67|8255.67|8255.33|8255.33|0
1654693400000|2022-06-08 13:03:20|8255.08|8255.08|8253.67|8253.67|8255.08|8255.08|8253.67|8253.67|0
1654693410000|2022-06-08 13:03:30|8254.8|8254.8|8253.38|8253.38|8254.8|8254.8|8253.38|8253.38|0
1654693420000|2022-06-08 13:03:40|8252.25|8252.25|8251.95|8251.95|8252.25|8252.25|8251.95|8251.95|0
1654693430000|2022-06-08 13:03:50|8251.93|8251.93|8251.93|8251.93|8251.93|8251.93|8251.93|8251.93|0
1654693450000|2022-06-08 13:04:10|8250.81|8250.81|8250.81|8250.81|8250.81|8250.81|8250.81|8250.81|0
1654693460000|2022-06-08 13:04:20|8250.76|8250.76|8250.76|8250.76|8250.76|8250.76|8250.76|8250.76|0
1654693470000|2022-06-08 13:04:30|8251.89|8251.89|8251.89|8251.89|8251.89|8251.89|8251.89|8251.89|0
1654693480000|2022-06-08 13:04:40|8251.87|8251.87|8251.87|8251.87|8251.87|8251.87|8251.87|8251.87|0
1654693490000|2022-06-08 13:04:50|8251.84|8251.84|8252.66|8252.66|8252.66|8252.66|8251.81|8251.81|0
1654693500000|2022-06-08 13:05:00|8252.09|8252.09|8252.38|8252.38|8252.38|8252.38|8252.09|8252.09|0
1654693510000|2022-06-08 13:05:10|8252.36|8252.36|8252.05|8252.05|8252.36|8252.36|8252.05|8252.05|0
1654693520000|2022-06-08 13:05:20|8252.34|8252.34|8252.34|8252.34|8252.34|8252.34|8252.34|8252.34|0
1654693540000|2022-06-08 13:05:40|8253.47|8253.47|8253.47|8253.47|8253.47|8253.47|8253.47|8253.47|0
1654693550000|2022-06-08 13:05:50|8252.34|8252.34|8251.21|8251.21|8252.34|8252.34|8251.21|8251.21|0
1654693560000|2022-06-08 13:06:00|8251.18|8251.18|8251.18|8251.18|8251.18|8251.18|8251.18|8251.18|0
1654693570000|2022-06-08 13:06:10|8252.31|8252.31|8253.44|8253.44|8253.44|8253.44|8252.31|8252.31|0
1654693590000|2022-06-08 13:06:30|8254|8254|8254|8254|8254|8254|8254|8254|0
1654693600000|2022-06-08 13:06:40|8254.29|8254.29|8254|8254|8254.29|8254.29|8254|8254|0
1654693620000|2022-06-08 13:07:00|8254.05|8254.05|8255.11|8255.11|8255.11|8255.11|8253.95|8253.95|0
1654693630000|2022-06-08 13:07:10|8255.39|8255.39|8255.39|8255.39|8255.39|8255.39|8255.39|8255.39|0
1654693650000|2022-06-08 13:07:30|8255.11|8255.11|8253.98|8253.98|8255.11|8255.11|8253.98|8253.98|0
1654693680000|2022-06-08 13:08:00|8253.92|8253.92|8253.89|8253.89|8253.92|8253.92|8253.89|8253.89|0
1654693690000|2022-06-08 13:08:10|8253.61|8253.61|8252.48|8252.48|8253.61|8253.61|8252.48|8252.48|0
1654693700000|2022-06-08 13:08:20|8252.19|8252.19|8253.04|8253.04|8253.04|8253.04|8251.91|8251.91|0
1654693710000|2022-06-08 13:08:30|8253.32|8253.32|8253.61|8253.61|8253.61|8253.61|8253.32|8253.32|0
1654693720000|2022-06-08 13:08:40|8253.63|8253.63|8253.62|8253.62|8253.63|8253.63|8251.36|8251.36|0
1654693730000|2022-06-08 13:08:50|8254.75|8254.75|8253.62|8253.62|8254.75|8254.75|8253.62|8253.62|0
1654693770000|2022-06-08 13:09:30|8253.64|8253.64|8256.18|8256.18|8256.18|8256.18|8253.62|8253.62|0
1654693780000|2022-06-08 13:09:40|8255.05|8255.05|8253.64|8253.64|8255.05|8255.05|8253.64|8253.64|0
1654693800000|2022-06-08 13:10:00|8253.36|8253.36|8253.64|8253.64|8254.21|8254.21|8253.36|8253.36|0
1654693810000|2022-06-08 13:10:10|8253.07|8253.07|8253.33|8253.33|8253.36|8253.36|8253.07|8253.07|0
1654693820000|2022-06-08 13:10:20|8253.61|8253.61|8253.61|8253.61|8253.61|8253.61|8253.61|8253.61|0
1654693830000|2022-06-08 13:10:30|8254.18|8254.18|8253.82|8253.82|8254.18|8254.18|8253.82|8253.82|0
1654693840000|2022-06-08 13:10:40|8252.7|8252.7|8251|8251|8252.7|8252.7|8251|8251|0
1654693850000|2022-06-08 13:10:50|8251.85|8251.85|8251.85|8251.85|8251.85|8251.85|8251.85|8251.85|0
1654693860000|2022-06-08 13:11:00|8251.28|8251.28|8251.28|8251.28|8251.28|8251.28|8251.28|8251.28|0
1654693870000|2022-06-08 13:11:10|8251.34|8251.34|8251.34|8251.34|8251.34|8251.34|8251.34|8251.34|0
1654693880000|2022-06-08 13:11:20|8251.38|8251.38|8251.38|8251.38|8251.38|8251.38|8251.38|8251.38|0
1654693890000|2022-06-08 13:11:30|8251.66|8251.66|8252.8|8252.8|8252.8|8252.8|8251.66|8251.66|0
1654693900000|2022-06-08 13:11:40|8251.68|8251.68|8248.85|8248.85|8251.68|8251.68|8248.85|8248.85|0
1654693910000|2022-06-08 13:11:50|8249.13|8249.13|8249.13|8249.13|8249.13|8249.13|8249.13|8249.13|0
1654693940000|2022-06-08 13:12:20|8249.15|8249.15|8249.17|8249.17|8249.17|8249.17|8249.15|8249.15|0
1654693960000|2022-06-08 13:12:40|8250.3|8250.3|8250.3|8250.3|8250.3|8250.3|8250.3|8250.3|0
1654694010000|2022-06-08 13:13:30|8251.15|8251.15|8250.87|8250.87|8251.15|8251.15|8250.87|8250.87|0
1654694020000|2022-06-08 13:13:40|8249.74|8249.74|8247.48|8247.48|8249.74|8249.74|8247.48|8247.48|0
1654694030000|2022-06-08 13:13:50|8248.61|8248.61|8249.74|8249.74|8249.74|8249.74|8248.61|8248.61|0
1654694060000|2022-06-08 13:14:20|8250.02|8250.02|8250.02|8250.02|8250.02|8250.02|8250.02|8250.02|0
1654694070000|2022-06-08 13:14:30|8249.74|8249.74|8248.61|8248.61|8249.74|8249.74|8248.61|8248.61|0
1654694080000|2022-06-08 13:14:40|8248.33|8248.33|8248.33|8248.33|8248.33|8248.33|8248.33|8248.33|0
1654694090000|2022-06-08 13:14:50|8247.2|8247.2|8245.79|8245.79|8247.2|8247.2|8245.79|8245.79|0
1654694100000|2022-06-08 13:15:00|8245.5|8245.5|8247.75|8247.75|8247.75|8247.75|8245.49|8245.49|0
1654694110000|2022-06-08 13:15:10|8248.03|8248.03|8248.31|8248.31|8248.31|8248.31|8248.03|8248.03|0
1654694130000|2022-06-08 13:15:30|8249.44|8249.44|8248.31|8248.31|8249.44|8249.44|8248.31|8248.31|0
1654694140000|2022-06-08 13:15:40|8247.18|8247.18|8247.18|8247.18|8247.18|8247.18|8247.18|8247.18|0
1654694150000|2022-06-08 13:15:50|8247.17|8247.17|8247.17|8247.17|8247.17|8247.17|8247.17|8247.17|0
1654694160000|2022-06-08 13:16:00|8249.42|8249.42|8248.83|8248.83|8249.71|8249.71|8247.7|8247.7|0
1654694170000|2022-06-08 13:16:10|8249.11|8249.11|8249.13|8249.13|8249.13|8249.13|8249.11|8249.11|0
1654694180000|2022-06-08 13:16:20|8249.15|8249.15|8248.3|8248.3|8249.15|8249.15|8248.3|8248.3|0
1654694190000|2022-06-08 13:16:30|8248.26|8248.26|8247.98|8247.98|8248.26|8248.26|8247.98|8247.98|0
1654694210000|2022-06-08 13:16:50|8247.96|8247.96|8246.84|8246.84|8247.96|8247.96|8246.82|8246.82|0
1654694220000|2022-06-08 13:17:00|8246.89|8246.89|8247.78|8247.78|8247.78|8247.78|8246.89|8246.89|0
1654694230000|2022-06-08 13:17:10|8248.11|8248.11|8248.13|8248.13|8248.13|8248.13|8248.11|8248.11|0
1654694240000|2022-06-08 13:17:20|8248.17|8248.17|8248.17|8248.17|8248.17|8248.17|8248.17|8248.17|0
1654694250000|2022-06-08 13:17:30|8249.3|8249.3|8249.3|8249.3|8249.3|8249.3|8249.3|8249.3|0
1654694260000|2022-06-08 13:17:40|8250.15|8250.15|8250.13|8250.13|8250.15|8250.15|8250.13|8250.13|0
1654694280000|2022-06-08 13:18:00|8249.56|8249.56|8248.72|8248.72|8249.56|8249.56|8248.72|8248.72|0
1654694290000|2022-06-08 13:18:10|8249.85|8249.85|8249.85|8249.85|8249.85|8249.85|8249.85|8249.85|0
1654694300000|2022-06-08 13:18:20|8249.56|8249.56|8250.69|8250.69|8250.69|8250.69|8249.56|8249.56|0
1654694310000|2022-06-08 13:18:30|8249.56|8249.56|8249.56|8249.56|8249.56|8249.56|8249.56|8249.56|0
1654694320000|2022-06-08 13:18:40|8249.54|8249.54|8248.97|8248.97|8249.54|8249.54|8248.97|8248.97|0
1654694330000|2022-06-08 13:18:50|8247.84|8247.84|8248.13|8248.13|8248.13|8248.13|8247.84|8247.84|0
1654694340000|2022-06-08 13:19:00|8248.41|8248.41|8249.55|8249.55|8249.58|8249.58|8248.41|8248.41|0
1654694360000|2022-06-08 13:19:20|8249.54|8249.54|8250.1|8250.1|8250.1|8250.1|8249.54|8249.54|0
1654694380000|2022-06-08 13:19:40|8249.82|8249.82|8249.82|8249.82|8249.82|8249.82|8249.82|8249.82|0
1654694390000|2022-06-08 13:19:50|8250.95|8250.95|8250.99|8250.99|8250.99|8250.99|8250.95|8250.95|0
1654694420000|2022-06-08 13:20:20|8251.01|8251.01|8252.14|8252.14|8252.14|8252.14|8251.01|8251.01|0
1654694430000|2022-06-08 13:20:30|8252.43|8252.43|8252.43|8252.43|8252.43|8252.43|8252.43|8252.43|0
1654694440000|2022-06-08 13:20:40|8252.14|8252.14|8251.02|8251.02|8252.14|8252.14|8251.02|8251.02|0
1654694450000|2022-06-08 13:20:50|8249.89|8249.89|8249.89|8249.89|8251.02|8251.02|8249.6|8249.6|0
1654694460000|2022-06-08 13:21:00|8249.6|8249.6|8249.58|8249.58|8249.6|8249.6|8249.58|8249.58|0
1654694470000|2022-06-08 13:21:10|8249.86|8249.86|8250.99|8250.99|8250.99|8250.99|8249.86|8249.86|0
1654694480000|2022-06-08 13:21:20|8251.01|8251.01|8252.75|8252.75|8252.75|8252.75|8251.01|8251.01|0
1654694490000|2022-06-08 13:21:30|8252.73|8252.73|8252.13|8252.13|8252.73|8252.73|8252.13|8252.13|0
1654694500000|2022-06-08 13:21:40|8252.7|8252.7|8252.7|8252.7|8252.7|8252.7|8252.7|8252.7|0
1654694510000|2022-06-08 13:21:50|8252.72|8252.72|8252.72|8252.72|8252.72|8252.72|8252.72|8252.72|0
1654694520000|2022-06-08 13:22:00|8252.43|8252.43|8252.72|8252.72|8252.72|8252.72|8252.43|8252.43|0
1654694530000|2022-06-08 13:22:10|8252.73|8252.73|8252.45|8252.45|8252.73|8252.73|8252.45|8252.45|0
1654694540000|2022-06-08 13:22:20|8252.73|8252.73|8252.77|8252.77|8253.9|8253.9|8252.73|8252.73|0
1654694550000|2022-06-08 13:22:30|8253.9|8253.9|8253.88|8253.88|8253.9|8253.9|8253.88|8253.88|0
1654694560000|2022-06-08 13:22:40|8254.16|8254.16|8254.13|8254.13|8254.16|8254.16|8254.13|8254.13|0
1654694570000|2022-06-08 13:22:50|8253.85|8253.85|8253.85|8253.85|8253.85|8253.85|8253.85|8253.85|0
1654694580000|2022-06-08 13:23:00|8253.88|8253.88|8253.85|8253.85|8253.88|8253.88|8253.85|8253.85|0
1654694590000|2022-06-08 13:23:10|8251.59|8251.59|8251.55|8251.55|8251.59|8251.59|8251.55|8251.55|0
1654694600000|2022-06-08 13:23:20|8251.27|8251.27|8251.27|8251.27|8251.27|8251.27|8251.27|8251.27|0
1654694610000|2022-06-08 13:23:30|8252.4|8252.4|8253.51|8253.51|8253.52|8253.52|8252.4|8252.4|0
1654694620000|2022-06-08 13:23:40|8252.38|8252.38|8252.37|8252.37|8252.41|8252.41|8252.36|8252.36|0
1654694630000|2022-06-08 13:23:50|8252.39|8252.39|8251.27|8251.27|8252.41|8252.41|8251.27|8251.27|0
1654694640000|2022-06-08 13:24:00|8251.26|8251.26|8250.92|8250.92|8251.26|8251.26|8250.92|8250.92|0
1654694650000|2022-06-08 13:24:10|8250.93|8250.93|8252|8252|8252|8252|8250.87|8250.87|0
1654694660000|2022-06-08 13:24:20|8251.72|8251.72|8252|8252|8252|8252|8251.72|8251.72|0
1654694670000|2022-06-08 13:24:30|8251.72|8251.72|8251.15|8251.15|8251.72|8251.72|8251.15|8251.15|0
1654694690000|2022-06-08 13:24:50|8251.2|8251.2|8251.48|8251.48|8251.49|8251.49|8251.2|8251.2|0
1654694700000|2022-06-08 13:25:00|8252.61|8252.61|8252.61|8252.61|8252.61|8252.61|8252.61|8252.61|0
1654694710000|2022-06-08 13:25:10|8252.5|8252.5|8251.96|8251.96|8252.5|8252.5|8251.94|8251.94|0
1654694720000|2022-06-08 13:25:20|8253.09|8253.09|8253.09|8253.09|8253.09|8253.09|8253.09|8253.09|0
1654694740000|2022-06-08 13:25:40|8253.66|8253.66|8253.66|8253.66|8253.66|8253.66|8253.66|8253.66|0
1654694750000|2022-06-08 13:25:50|8253.38|8253.38|8253.4|8253.4|8253.4|8253.4|8253.38|8253.38|0
1654694760000|2022-06-08 13:26:00|8254.52|8254.52|8256.22|8256.22|8256.22|8256.22|8254.52|8254.52|0
1654694770000|2022-06-08 13:26:10|8256.25|8256.25|8256.37|8256.37|8256.37|8256.37|8256.25|8256.25|0
1654694780000|2022-06-08 13:26:20|8257.5|8257.5|8257.78|8257.78|8257.78|8257.78|8257.5|8257.5|0
1654694790000|2022-06-08 13:26:30|8257.5|8257.5|8257.5|8257.5|8257.5|8257.5|8257.5|8257.5|0
1654694800000|2022-06-08 13:26:40|8258.91|8258.91|8258.91|8258.91|8258.91|8258.91|8258.91|8258.91|0
1654694810000|2022-06-08 13:26:50|8258.95|8258.95|8258.96|8258.96|8258.96|8258.96|8258.95|8258.95|0
1654694820000|2022-06-08 13:27:00|8258.68|8258.68|8258.68|8258.68|8258.68|8258.68|8258.68|8258.68|0
1654694830000|2022-06-08 13:27:10|8258.67|8258.67|8258.95|8258.95|8258.95|8258.95|8258.67|8258.67|0
1654694840000|2022-06-08 13:27:20|8258.67|8258.67|8258.67|8258.67|8258.67|8258.67|8258.67|8258.67|0
1654694850000|2022-06-08 13:27:30|8258.69|8258.69|8260.1|8260.1|8260.1|8260.1|8258.69|8258.69|0
1654694860000|2022-06-08 13:27:40|8259.82|8259.82|8257.2|8257.2|8259.82|8259.82|8257.2|8257.2|0
1654694870000|2022-06-08 13:27:50|8256.91|8256.91|8257.48|8257.48|8257.48|8257.48|8256.91|8256.91|0
1654694880000|2022-06-08 13:28:00|8257.77|8257.77|8259.8|8259.8|8259.8|8259.8|8257.48|8257.48|0
1654694890000|2022-06-08 13:28:10|8258.95|8258.95|8257.82|8257.82|8258.95|8258.95|8257.82|8257.82|0
1654694900000|2022-06-08 13:28:20|8258.11|8258.11|8258.11|8258.11|8258.11|8258.11|8258.11|8258.11|0
1654694910000|2022-06-08 13:28:30|8260.36|8260.36|8261.78|8261.78|8261.78|8261.78|8260.36|8260.36|0
1654694920000|2022-06-08 13:28:40|8261.76|8261.76|8263.45|8263.45|8263.45|8263.45|8261.76|8261.76|0
1654694950000|2022-06-08 13:29:10|8263.74|8263.74|8265.2|8265.2|8265.2|8265.2|8263.74|8263.74|0
1654694960000|2022-06-08 13:29:20|8264.92|8264.92|8264.64|8264.64|8264.92|8264.92|8264.64|8264.64|0
1654694970000|2022-06-08 13:29:30|8264.67|8264.67|8264.63|8264.63|8264.67|8264.67|8264.63|8264.63|0
1654694980000|2022-06-08 13:29:40|8264.91|8264.91|8264.91|8264.91|8264.91|8264.91|8264.91|8264.91|0
1654694990000|2022-06-08 13:29:50|8265.2|8265.2|8266.37|8266.37|8266.37|8266.37|8265.2|8265.2|0
1654695000000|2022-06-08 13:30:00|8265.8|8265.8|8272.28|8272.28|8276.23|8276.23|8265.53|8265.53|0
1654695010000|2022-06-08 13:30:10|8268.32|8268.32|8264.58|8264.58|8268.32|8268.32|8263.73|8263.73|0
1654695020000|2022-06-08 13:30:20|8264.55|8264.55|8260.31|8260.31|8264.55|8264.55|8259.18|8259.18|0
1654695030000|2022-06-08 13:30:30|8260.03|8260.03|8261.44|8261.44|8261.44|8261.44|8260.03|8260.03|0
1654695040000|2022-06-08 13:30:40|8261.72|8261.72|8265.79|8265.79|8265.79|8265.79|8261.72|8261.72|0
1654695050000|2022-06-08 13:30:50|8265.22|8265.22|8265.5|8265.5|8266.35|8266.35|8265.22|8265.22|0
1654695060000|2022-06-08 13:31:00|8264.09|8264.09|8263.24|8263.24|8264.65|8264.65|8259.57|8259.57|0
1654695070000|2022-06-08 13:31:10|8266.06|8266.06|8265.78|8265.78|8266.35|8266.35|8264.37|8264.37|0
1654695080000|2022-06-08 13:31:20|8265.76|8265.76|8264.42|8264.42|8266.4|8266.4|8264.42|8264.42|0
1654695090000|2022-06-08 13:31:30|8265.55|8265.55|8264.94|8264.94|8266.96|8266.96|8264.94|8264.94|0
1654695100000|2022-06-08 13:31:40|8265.23|8265.23|8270.31|8270.31|8271.44|8271.44|8263.53|8263.53|0
1654695110000|2022-06-08 13:31:50|8270.59|8270.59|8269.74|8269.74|8270.63|8270.63|8269.74|8269.74|0
1654695120000|2022-06-08 13:32:00|8269.46|8269.46|8268.6|8268.6|8269.46|8269.46|8267.14|8267.14|0
1654695130000|2022-06-08 13:32:10|8268.03|8268.03|8268.01|8268.01|8269.42|8269.42|8266.59|8266.59|0
1654695140000|2022-06-08 13:32:20|8266.88|8266.88|8267.16|8267.16|8267.16|8267.16|8262.92|8262.92|0
1654695150000|2022-06-08 13:32:30|8267.44|8267.44|8272.25|8272.25|8272.25|8272.25|8267.44|8267.44|0
1654695160000|2022-06-08 13:32:40|8272.53|8272.53|8271.96|8271.96|8272.53|8272.53|8271.96|8271.96|0
1654695170000|2022-06-08 13:32:50|8271.68|8271.68|8270.55|8270.55|8271.68|8271.68|8270.55|8270.55|0
1654695180000|2022-06-08 13:33:00|8269.98|8269.98|8268.01|8268.01|8269.98|8269.98|8267.16|8267.16|0
1654695190000|2022-06-08 13:33:10|8268.86|8268.86|8274.05|8274.05|8274.05|8274.05|8268.86|8268.86|0
1654695200000|2022-06-08 13:33:20|8275.18|8275.18|8275.47|8275.47|8276.3|8276.3|8274.33|8274.33|0
1654695210000|2022-06-08 13:33:30|8276.58|8276.58|8277.71|8277.71|8277.71|8277.71|8276.3|8276.3|0
1654695220000|2022-06-08 13:33:40|8277.43|8277.43|8271.21|8271.21|8278.56|8278.56|8271.21|8271.21|0
1654695230000|2022-06-08 13:33:50|8270.08|8270.08|8268.95|8268.95|8270.08|8270.08|8268.95|8268.95|0
1654695240000|2022-06-08 13:34:00|8268.38|8268.38|8267.23|8267.23|8268.95|8268.95|8266.13|8266.13|0
1654695250000|2022-06-08 13:34:10|8266.95|8266.95|8269.49|8269.49|8269.49|8269.49|8266.67|8266.67|0
1654695260000|2022-06-08 13:34:20|8268.36|8268.36|8264.97|8264.97|8268.36|8268.36|8264.97|8264.97|0
1654695270000|2022-06-08 13:34:30|8265.25|8265.25|8266.38|8266.38|8266.38|8266.38|8265.25|8265.25|0
1654695280000|2022-06-08 13:34:40|8266.67|8266.67|8264.37|8264.37|8266.67|8266.67|8263.24|8263.24|0
1654695290000|2022-06-08 13:34:50|8265.5|8265.5|8271.77|8271.77|8271.77|8271.77|8265.5|8265.5|0
1654695300000|2022-06-08 13:35:00|8271.82|8271.82|8269.36|8269.36|8273.28|8273.28|8268.78|8268.78|0
1654695310000|2022-06-08 13:35:10|8269.38|8269.38|8272.49|8272.49|8272.49|8272.49|8269.38|8269.38|0
1654695320000|2022-06-08 13:35:20|8272.53|8272.53|8273.66|8273.66|8273.66|8273.66|8272.53|8272.53|0
1654695330000|2022-06-08 13:35:30|8274.79|8274.79|8269.14|8269.14|8275.36|8275.36|8269.14|8269.14|0
1654695340000|2022-06-08 13:35:40|8268.57|8268.57|8267.42|8267.42|8268.57|8268.57|8266.32|8266.32|0
1654695350000|2022-06-08 13:35:50|8266.3|8266.3|8264.32|8264.32|8266.57|8266.57|8263.47|8263.47|0
1654695360000|2022-06-08 13:36:00|8263.47|8263.47|8258.88|8258.88|8263.47|8263.47|8258.88|8258.88|0
1654695370000|2022-06-08 13:36:10|8258.9|8258.9|8258.01|8258.01|8258.9|8258.9|8257.73|8257.73|0
1654695380000|2022-06-08 13:36:20|8259.14|8259.14|8266.61|8266.61|8266.61|8266.61|8259.14|8259.14|0
1654695390000|2022-06-08 13:36:30|8266.32|8266.32|8267.71|8267.71|8267.71|8267.71|8266.02|8266.02|0
1654695400000|2022-06-08 13:36:40|8267.43|8267.43|8269.43|8269.43|8269.43|8269.43|8267.15|8267.15|0
1654695410000|2022-06-08 13:36:50|8268.3|8268.3|8267.42|8267.42|8268.86|8268.86|8266.84|8266.84|0
1654695420000|2022-06-08 13:37:00|8266.85|8266.85|8264.01|8264.01|8266.85|8266.85|8263.72|8263.72|0
1654695430000|2022-06-08 13:37:10|8266.27|8266.27|8265.98|8265.98|8266.55|8266.55|8265.98|8265.98|0
1654695440000|2022-06-08 13:37:20|8264.85|8264.85|8265.19|8265.19|8265.19|8265.19|8263.78|8263.78|0
1654695450000|2022-06-08 13:37:30|8264.06|8264.06|8264.25|8264.25|8265.48|8265.48|8264.06|8264.06|0
1654695460000|2022-06-08 13:37:40|8264.24|8264.24|8267.09|8267.09|8268.22|8268.22|8264.24|8264.24|0
1654695470000|2022-06-08 13:37:50|8267.38|8267.38|8266.26|8266.26|8267.41|8267.41|8266.26|8266.26|0
1654695480000|2022-06-08 13:38:00|8267.39|8267.39|8264.54|8264.54|8267.67|8267.67|8264|8264|0
1654695490000|2022-06-08 13:38:10|8263.98|8263.98|8265.67|8265.67|8266.52|8266.52|8263.98|8263.98|0
1654695500000|2022-06-08 13:38:20|8264.54|8264.54|8261.4|8261.4|8264.54|8264.54|8261.4|8261.4|0
1654695510000|2022-06-08 13:38:30|8260.83|8260.83|8262.3|8262.3|8262.3|8262.3|8259.76|8259.76|0
1654695520000|2022-06-08 13:38:40|8262.32|8262.32|8264.85|8264.85|8264.85|8264.85|8262.32|8262.32|0
1654695530000|2022-06-08 13:38:50|8265.98|8265.98|8267.39|8267.39|8267.39|8267.39|8265.98|8265.98|0
1654695540000|2022-06-08 13:39:00|8268.52|8268.52|8268.77|8268.77|8268.83|8268.83|8265.7|8265.7|0
1654695550000|2022-06-08 13:39:10|8268.49|8268.49|8267.08|8267.08|8268.49|8268.49|8266.79|8266.79|0
1654695560000|2022-06-08 13:39:20|8267.93|8267.93|8270.76|8270.76|8270.76|8270.76|8267.93|8267.93|0
1654695570000|2022-06-08 13:39:30|8270.78|8270.78|8269.94|8269.94|8271.07|8271.07|8269.37|8269.37|0
1654695580000|2022-06-08 13:39:40|8270.79|8270.79|8270.5|8270.5|8270.79|8270.79|8270.5|8270.5|0
1654695590000|2022-06-08 13:39:50|8270.22|8270.22|8268.27|8268.27|8270.5|8270.5|8268.27|8268.27|0
1654695600000|2022-06-08 13:40:00|8268.83|8268.83|8267.39|8267.39|8268.83|8268.83|8267.1|8267.1|0
1654695610000|2022-06-08 13:40:10|8267.67|8267.67|8267.95|8267.95|8267.95|8267.95|8267.67|8267.67|0
1654695620000|2022-06-08 13:40:20|8267.67|8267.67|8267.95|8267.95|8267.95|8267.95|8267.39|8267.39|0
1654695630000|2022-06-08 13:40:30|8269.37|8269.37|8273.62|8273.62|8273.9|8273.9|8269.37|8269.37|0
1654695640000|2022-06-08 13:40:40|8273.63|8273.63|8277.67|8277.67|8277.67|8277.67|8273.63|8273.63|0
1654695650000|2022-06-08 13:40:50|8276.54|8276.54|8275.98|8275.98|8276.54|8276.54|8275.98|8275.98|0
1654695660000|2022-06-08 13:41:00|8276.54|8276.54|8273.72|8273.72|8276.54|8276.54|8273.72|8273.72|0
1654695670000|2022-06-08 13:41:10|8272.59|8272.59|8275.13|8275.13|8275.13|8275.13|8272.59|8272.59|0
1654695680000|2022-06-08 13:41:20|8274|8274|8274.3|8274.3|8274.3|8274.3|8274|8274|0
1654695690000|2022-06-08 13:41:30|8275.43|8275.43|8275.43|8275.43|8275.43|8275.43|8275.43|8275.43|0
1654695700000|2022-06-08 13:41:40|8275.45|8275.45|8277.71|8277.71|8277.71|8277.71|8275.45|8275.45|0
1654695710000|2022-06-08 13:41:50|8278.83|8278.83|8276.86|8276.86|8278.83|8278.83|8276.86|8276.86|0
1654695720000|2022-06-08 13:42:00|8275.73|8275.73|8278.27|8278.27|8278.55|8278.55|8275.73|8275.73|0
1654695730000|2022-06-08 13:42:10|8279.4|8279.4|8281.09|8281.09|8281.09|8281.09|8279.4|8279.4|0
1654695740000|2022-06-08 13:42:20|8281.66|8281.66|8281.66|8281.66|8282.51|8282.51|8281.38|8281.38|0
1654695750000|2022-06-08 13:42:30|8281.1|8281.1|8280.87|8280.87|8281.1|8281.1|8280.81|8280.81|0
1654695760000|2022-06-08 13:42:40|8279.74|8279.74|8281.15|8281.15|8281.15|8281.15|8279.74|8279.74|0
1654695770000|2022-06-08 13:42:50|8280.87|8280.87|8279.46|8279.46|8280.87|8280.87|8279.46|8279.46|0
1654695780000|2022-06-08 13:43:00|8279.74|8279.74|8288.84|8288.84|8288.84|8288.84|8279.74|8279.74|0
1654695790000|2022-06-08 13:43:10|8288.82|8288.82|8283.77|8283.77|8288.83|8288.83|8283.77|8283.77|0
1654695800000|2022-06-08 13:43:20|8284.34|8284.34|8285.41|8285.41|8285.47|8285.47|8284.34|8284.34|0
1654695810000|2022-06-08 13:43:30|8284.28|8284.28|8285.45|8285.45|8285.45|8285.45|8284.28|8284.28|0
1654695820000|2022-06-08 13:43:40|8284.32|8284.32|8286.01|8286.01|8286.01|8286.01|8284.32|8284.32|0
1654695830000|2022-06-08 13:43:50|8286.04|8286.04|8285.47|8285.47|8286.04|8286.04|8285.47|8285.47|0
1654695840000|2022-06-08 13:44:00|8285.76|8285.76|8284.59|8284.59|8285.76|8285.76|8284.59|8284.59|0
1654695850000|2022-06-08 13:44:10|8285.72|8285.72|8283.65|8283.65|8285.72|8285.72|8283.65|8283.65|0
1654695860000|2022-06-08 13:44:20|8283.37|8283.37|8282.52|8282.52|8283.37|8283.37|8282.52|8282.52|0
1654695870000|2022-06-08 13:44:30|8282.54|8282.54|8282.26|8282.26|8282.54|8282.54|8282.26|8282.26|0
1654695880000|2022-06-08 13:44:40|8283.39|8283.39|8282.78|8282.78|8283.39|8283.39|8281.94|8281.94|0
1654695890000|2022-06-08 13:44:50|8282.76|8282.76|8280.22|8280.22|8282.76|8282.76|8280.22|8280.22|0
1654695900000|2022-06-08 13:45:00|8277.67|8277.67|8276.74|8276.74|8277.67|8277.67|8276.74|8276.74|0
1654695910000|2022-06-08 13:45:10|8276.77|8276.77|8276.77|8276.77|8276.77|8276.77|8276.77|8276.77|0
1654695920000|2022-06-08 13:45:20|8277.62|8277.62|8277.58|8277.58|8277.88|8277.88|8277.58|8277.58|0
1654695930000|2022-06-08 13:45:30|8277.86|8277.86|8282.97|8282.97|8282.97|8282.97|8277.86|8277.86|0
1654695940000|2022-06-08 13:45:40|8285.23|8285.23|8285.23|8285.23|8285.51|8285.51|8284.38|8284.38|0
1654695950000|2022-06-08 13:45:50|8284.66|8284.66|8283.53|8283.53|8284.66|8284.66|8283.22|8283.22|0
1654695960000|2022-06-08 13:46:00|8283.54|8283.54|8283.57|8283.57|8283.86|8283.86|8283.54|8283.54|0
1654695970000|2022-06-08 13:46:10|8283.68|8283.68|8283.67|8283.67|8283.96|8283.96|8283.67|8283.67|0
1654695980000|2022-06-08 13:46:20|8283.38|8283.38|8281.69|8281.69|8283.38|8283.38|8280.56|8280.56|0
1654695990000|2022-06-08 13:46:30|8281.67|8281.67|8281.97|8281.97|8282.25|8282.25|8281.67|8281.67|0
1654696000000|2022-06-08 13:46:40|8280.84|8280.84|8281.66|8281.66|8282.25|8282.25|8280.84|8280.84|0
1654696010000|2022-06-08 13:46:50|8282.79|8282.79|8283.33|8283.33|8283.9|8283.9|8282.77|8282.77|0
1654696020000|2022-06-08 13:47:00|8284.46|8284.46|8283.61|8283.61|8286.72|8286.72|8283.61|8283.61|0
1654696030000|2022-06-08 13:47:10|8283.59|8283.59|8284.09|8284.09|8284.09|8284.09|8281.54|8281.54|0
1654696040000|2022-06-08 13:47:20|8284.07|8284.07|8287.17|8287.17|8287.17|8287.17|8282.39|8282.39|0
1654696050000|2022-06-08 13:47:30|8288.3|8288.3|8292.24|8292.24|8292.28|8292.28|8288.3|8288.3|0
1654696060000|2022-06-08 13:47:40|8291.11|8291.11|8291.11|8291.11|8291.11|8291.11|8291.11|8291.11|0
1654696070000|2022-06-08 13:47:50|8290.82|8290.82|8291.13|8291.13|8291.13|8291.13|8290.82|8290.82|0
1654696080000|2022-06-08 13:48:00|8291.12|8291.12|8291.12|8291.12|8291.12|8291.12|8291.12|8291.12|0
1654696090000|2022-06-08 13:48:10|8291.08|8291.08|8291.93|8291.93|8292.21|8292.21|8291.08|8291.08|0
1654696100000|2022-06-08 13:48:20|8290.8|8290.8|8290.51|8290.51|8290.8|8290.8|8290.51|8290.51|0
1654696110000|2022-06-08 13:48:30|8291.08|8291.08|8291.1|8291.1|8291.1|8291.1|8291.08|8291.08|0
1654696120000|2022-06-08 13:48:40|8290.82|8290.82|8293.09|8293.09|8293.37|8293.37|8290.82|8290.82|0
1654696130000|2022-06-08 13:48:50|8293.37|8293.37|8293.37|8293.37|8293.65|8293.65|8293.09|8293.09|0
1654696140000|2022-06-08 13:49:00|8293.09|8293.09|8293.38|8293.38|8293.38|8293.38|8293.09|8293.09|0
1654696150000|2022-06-08 13:49:10|8293.95|8293.95|8293.38|8293.38|8293.95|8293.95|8293.38|8293.38|0
1654696160000|2022-06-08 13:49:20|8293.4|8293.4|8291.71|8291.71|8294.53|8294.53|8291.71|8291.71|0
1654696170000|2022-06-08 13:49:30|8291.7|8291.7|8289.99|8289.99|8291.7|8291.7|8289.99|8289.99|0
1654696180000|2022-06-08 13:49:40|8290.01|8290.01|8288.56|8288.56|8290.01|8290.01|8288.56|8288.56|0
1654696190000|2022-06-08 13:49:50|8288.27|8288.27|8287.67|8287.67|8288.27|8288.27|8286.54|8286.54|0
1654696200000|2022-06-08 13:50:00|8287.39|8287.39|8285.36|8285.36|8287.39|8287.39|8285.36|8285.36|0
1654696210000|2022-06-08 13:50:10|8285.33|8285.33|8284.7|8284.7|8285.33|8285.33|8284.7|8284.7|0
1654696220000|2022-06-08 13:50:20|8284.68|8284.68|8286.97|8286.97|8286.97|8286.97|8283.55|8283.55|0
1654696230000|2022-06-08 13:50:30|8286.69|8286.69|8286.4|8286.4|8286.69|8286.69|8286.4|8286.4|0
1654696240000|2022-06-08 13:50:40|8286.12|8286.12|8288.38|8288.38|8288.38|8288.38|8284.99|8284.99|0
1654696250000|2022-06-08 13:50:50|8289.51|8289.51|8292.9|8292.9|8292.9|8292.9|8289.51|8289.51|0
1654696260000|2022-06-08 13:51:00|8292.61|8292.61|8290.07|8290.07|8292.61|8292.61|8288.94|8288.94|0
1654696270000|2022-06-08 13:51:10|8290.36|8290.36|8289.77|8289.77|8290.9|8290.9|8289.21|8289.21|0
1654696280000|2022-06-08 13:51:20|8288.65|8288.65|8288.65|8288.65|8288.65|8288.65|8288.65|8288.65|0
1654696290000|2022-06-08 13:51:30|8289.77|8289.77|8291.47|8291.47|8291.47|8291.47|8289.77|8289.77|0
1654696300000|2022-06-08 13:51:40|8291.19|8291.19|8291.19|8291.19|8291.19|8291.19|8291.19|8291.19|0
1654696310000|2022-06-08 13:51:50|8290.9|8290.9|8289.77|8289.77|8290.9|8290.9|8289.77|8289.77|0
1654696320000|2022-06-08 13:52:00|8289.76|8289.76|8292.33|8292.33|8292.33|8292.33|8289.76|8289.76|0
1654696330000|2022-06-08 13:52:10|8292.61|8292.61|8292.61|8292.61|8292.61|8292.61|8292.61|8292.61|0
1654696340000|2022-06-08 13:52:20|8295.16|8295.16|8295.18|8295.18|8295.18|8295.18|8295.16|8295.16|0
1654696350000|2022-06-08 13:52:30|8295.46|8295.46|8295.75|8295.75|8295.75|8295.75|8295.18|8295.18|0
1654696360000|2022-06-08 13:52:40|8294.62|8294.62|8294.06|8294.06|8294.62|8294.62|8292.08|8292.08|0
1654696370000|2022-06-08 13:52:50|8294.34|8294.34|8294.34|8294.34|8294.34|8294.34|8292.91|8292.91|0
1654696380000|2022-06-08 13:53:00|8294.06|8294.06|8289.58|8289.58|8294.1|8294.1|8289.58|8289.58|0
1654696390000|2022-06-08 13:53:10|8288.45|8288.45|8287.53|8287.53|8288.69|8288.69|8286.95|8286.95|0
1654696400000|2022-06-08 13:53:20|8286.4|8286.4|8285.76|8285.76|8286.4|8286.4|8285.76|8285.76|0
1654696410000|2022-06-08 13:53:30|8285.2|8285.2|8283.7|8283.7|8285.48|8285.48|8283.7|8283.7|0
1654696420000|2022-06-08 13:53:40|8282.29|8282.29|8282|8282|8282.31|8282.31|8281.72|8281.72|0
1654696430000|2022-06-08 13:53:50|8280.88|8280.88|8281.4|8281.4|8281.44|8281.44|8280.88|8280.88|0
1654696440000|2022-06-08 13:54:00|8281.34|8281.34|8285.31|8285.31|8286.44|8286.44|8281.33|8281.33|0
1654696450000|2022-06-08 13:54:10|8285.34|8285.34|8285.31|8285.31|8285.35|8285.35|8285.07|8285.07|0
1654696460000|2022-06-08 13:54:20|8285.59|8285.59|8285.59|8285.59|8285.59|8285.59|8285.59|8285.59|0
1654696470000|2022-06-08 13:54:30|8286.44|8286.44|8289.06|8289.06|8289.06|8289.06|8286.16|8286.16|0
1654696480000|2022-06-08 13:54:40|8289.63|8289.63|8288|8288|8289.63|8289.63|8288|8288|0
1654696490000|2022-06-08 13:54:50|8287.72|8287.72|8286.64|8286.64|8287.75|8287.75|8286.62|8286.62|0
1654696500000|2022-06-08 13:55:00|8286.07|8286.07|8286.92|8286.92|8287.2|8287.2|8286.07|8286.07|0
1654696510000|2022-06-08 13:55:10|8286.63|8286.63|8287.48|8287.48|8287.48|8287.48|8286.63|8286.63|0
1654696520000|2022-06-08 13:55:20|8288.61|8288.61|8288.61|8288.61|8289.74|8289.74|8288.61|8288.61|0
1654696530000|2022-06-08 13:55:30|8287.48|8287.48|8285.5|8285.5|8287.48|8287.48|8285.5|8285.5|0
1654696550000|2022-06-08 13:55:50|8285.22|8285.22|8282.7|8282.7|8285.22|8285.22|8282.7|8282.7|0
1654696560000|2022-06-08 13:56:00|8282.98|8282.98|8284.74|8284.74|8284.74|8284.74|8282.98|8282.98|0
1654696570000|2022-06-08 13:56:10|8284.46|8284.46|8280.5|8280.5|8284.46|8284.46|8280.5|8280.5|0
1654696580000|2022-06-08 13:56:20|8280.22|8280.22|8280.5|8280.5|8280.5|8280.5|8278.81|8278.81|0
1654696590000|2022-06-08 13:56:30|8280.44|8280.44|8283.27|8283.27|8283.27|8283.27|8280.44|8280.44|0
1654696600000|2022-06-08 13:56:40|8282.14|8282.14|8281.57|8281.57|8282.14|8282.14|8281.57|8281.57|0
1654696610000|2022-06-08 13:56:50|8281.29|8281.29|8281.57|8281.57|8281.57|8281.57|8281|8281|0
1654696620000|2022-06-08 13:57:00|8282.98|8282.98|8283.55|8283.55|8283.55|8283.55|8282.98|8282.98|0
1654696630000|2022-06-08 13:57:10|8283.53|8283.53|8285.24|8285.24|8285.24|8285.24|8283.53|8283.53|0
1654696640000|2022-06-08 13:57:20|8284.96|8284.96|8282.72|8282.72|8286.09|8286.09|8282.72|8282.72|0
1654696650000|2022-06-08 13:57:30|8282.44|8282.44|8283.29|8283.29|8283.29|8283.29|8282.44|8282.44|0
1654696660000|2022-06-08 13:57:40|8285.55|8285.55|8285.55|8285.55|8285.55|8285.55|8284.42|8284.42|0
1654696670000|2022-06-08 13:57:50|8285.59|8285.59|8286.15|8286.15|8286.44|8286.44|8285.59|8285.59|0
1654696680000|2022-06-08 13:58:00|8286.44|8286.44|8285.9|8285.9|8286.44|8286.44|8285.87|8285.87|0
1654696690000|2022-06-08 13:58:10|8286.19|8286.19|8286.19|8286.19|8286.19|8286.19|8285.9|8285.9|0
1654696700000|2022-06-08 13:58:20|8287.32|8287.32|8287.9|8287.9|8287.92|8287.92|8287.32|8287.32|0
1654696710000|2022-06-08 13:58:30|8287.62|8287.62|8290.47|8290.47|8290.47|8290.47|8287.62|8287.62|0
1654696720000|2022-06-08 13:58:40|8291.03|8291.03|8287.36|8287.36|8291.03|8291.03|8287.36|8287.36|0
1654696730000|2022-06-08 13:58:50|8287.08|8287.08|8285.67|8285.67|8287.08|8287.08|8285.67|8285.67|0
1654696740000|2022-06-08 13:59:00|8286.8|8286.8|8287.65|8287.65|8287.65|8287.65|8286.23|8286.23|0
1654696750000|2022-06-08 13:59:10|8287.93|8287.93|8289.06|8289.06|8289.34|8289.34|8287.93|8287.93|0
1654696760000|2022-06-08 13:59:20|8289.91|8289.91|8291|8291|8291.04|8291.04|8289.91|8289.91|0
1654696770000|2022-06-08 13:59:30|8291.09|8291.09|8291.27|8291.27|8292.32|8292.32|8290.63|8290.63|0
1654696780000|2022-06-08 13:59:40|8291.56|8291.56|8292.4|8292.4|8293.53|8293.53|8291.27|8291.27|0
1654696790000|2022-06-08 13:59:50|8291.27|8291.27|8290.42|8290.42|8291.27|8291.27|8290.42|8290.42|0
1654696800000|2022-06-08 14:00:00|8291.55|8291.55|8289.78|8289.78|8291.57|8291.57|8289.78|8289.78|0
1654696810000|2022-06-08 14:00:10|8290.06|8290.06|8290.36|8290.36|8290.36|8290.36|8290.06|8290.06|0
1654696820000|2022-06-08 14:00:20|8290.38|8290.38|8290.38|8290.38|8290.38|8290.38|8290.38|8290.38|0
1654696830000|2022-06-08 14:00:30|8289.81|8289.81|8290.95|8290.95|8290.98|8290.98|8289.81|8289.81|0
1654696840000|2022-06-08 14:00:40|8290.67|8290.67|8290.38|8290.38|8290.67|8290.67|8290.38|8290.38|0
1654696860000|2022-06-08 14:01:00|8290.67|8290.67|8287.84|8287.84|8290.95|8290.95|8287.84|8287.84|0
1654696870000|2022-06-08 14:01:10|8287.82|8287.82|8286.39|8286.39|8287.82|8287.82|8285.26|8285.26|0
1654696880000|2022-06-08 14:01:20|8286.37|8286.37|8284.9|8284.9|8286.37|8286.37|8282.92|8282.92|0
1654696890000|2022-06-08 14:01:30|8284.92|8284.92|8287.99|8287.99|8288.27|8288.27|8284.92|8284.92|0
1654696900000|2022-06-08 14:01:40|8289.12|8289.12|8288.84|8288.84|8289.42|8289.42|8288.84|8288.84|0
1654696910000|2022-06-08 14:01:50|8288.82|8288.82|8288.21|8288.21|8288.82|8288.82|8288.21|8288.21|0
1654696920000|2022-06-08 14:02:00|8288.19|8288.19|8282.25|8282.25|8288.19|8288.19|8282.23|8282.23|0
1654696930000|2022-06-08 14:02:10|8283.39|8283.39|8283.1|8283.1|8283.39|8283.39|8283.1|8283.1|0
1654696940000|2022-06-08 14:02:20|8283.39|8283.39|8287.06|8287.06|8287.06|8287.06|8283.39|8283.39|0
1654696950000|2022-06-08 14:02:30|8285.36|8285.36|8286.75|8286.75|8286.75|8286.75|8285.33|8285.33|0
1654696960000|2022-06-08 14:02:40|8286.18|8286.18|8283.41|8283.41|8286.68|8286.68|8283.41|8283.41|0
1654696970000|2022-06-08 14:02:50|8282.28|8282.28|8277.08|8277.08|8282.28|8282.28|8277.08|8277.08|0
1654696980000|2022-06-08 14:03:00|8277.06|8277.06|8280.23|8280.23|8280.23|8280.23|8277.06|8277.06|0
1654696990000|2022-06-08 14:03:10|8281.08|8281.08|8280.23|8280.23|8282.21|8282.21|8280.23|8280.23|0
1654697000000|2022-06-08 14:03:20|8279.1|8279.1|8278.72|8278.72|8279.9|8279.9|8278.49|8278.49|0
1654697010000|2022-06-08 14:03:30|8278.76|8278.76|8280.19|8280.19|8280.19|8280.19|8278.76|8278.76|0
1654697020000|2022-06-08 14:03:40|8280.47|8280.47|8281.6|8281.6|8281.6|8281.6|8280.41|8280.41|0
1654697030000|2022-06-08 14:03:50|8282.17|8282.17|8282.17|8282.17|8282.17|8282.17|8282.17|8282.17|0
1654697040000|2022-06-08 14:04:00|8281.6|8281.6|8281.84|8281.84|8283.88|8283.88|8281.6|8281.6|0
1654697050000|2022-06-08 14:04:10|8281.8|8281.8|8276.13|8276.13|8281.8|8281.8|8276.13|8276.13|0
1654697060000|2022-06-08 14:04:20|8276.41|8276.41|8276.03|8276.03|8276.41|8276.41|8276.03|8276.03|0
1654697070000|2022-06-08 14:04:30|8275.75|8275.75|8276.03|8276.03|8276.03|8276.03|8275.75|8275.75|0
1654697080000|2022-06-08 14:04:40|8276.01|8276.01|8277.12|8277.12|8278.25|8278.25|8275.99|8275.99|0
1654697090000|2022-06-08 14:04:50|8278.25|8278.25|8278.55|8278.55|8278.55|8278.55|8278.25|8278.25|0
1654697100000|2022-06-08 14:05:00|8278.71|8278.71|8273.85|8273.85|8278.71|8278.71|8273.85|8273.85|0
1654697110000|2022-06-08 14:05:10|8274.14|8274.14|8275.83|8275.83|8275.83|8275.83|8273.57|8273.57|0
1654697120000|2022-06-08 14:05:20|8276.96|8276.96|8276.64|8276.64|8276.96|8276.96|8276.64|8276.64|0
1654697130000|2022-06-08 14:05:30|8276.92|8276.92|8277.77|8277.77|8278.34|8278.34|8276.92|8276.92|0
1654697140000|2022-06-08 14:05:40|8277.74|8277.74|8275.19|8275.19|8278.01|8278.01|8275.19|8275.19|0
1654697150000|2022-06-08 14:05:50|8274.9|8274.9|8274.66|8274.66|8274.9|8274.9|8274.62|8274.62|0
1654697160000|2022-06-08 14:06:00|8273.25|8273.25|8271.84|8271.84|8273.25|8273.25|8270.99|8270.99|0
1654697170000|2022-06-08 14:06:10|8271.55|8271.55|8270.7|8270.7|8271.55|8271.55|8270.42|8270.42|0
1654697180000|2022-06-08 14:06:20|8270.42|8270.42|8270.96|8270.96|8271.24|8271.24|8270.39|8270.39|0
1654697190000|2022-06-08 14:06:30|8269.83|8269.83|8269.83|8269.83|8269.83|8269.83|8269.83|8269.83|0
1654697200000|2022-06-08 14:06:40|8269.79|8269.79|8272.06|8272.06|8272.06|8272.06|8269.78|8269.78|0
1654697210000|2022-06-08 14:06:50|8273.19|8273.19|8274.06|8274.06|8274.06|8274.06|8273.19|8273.19|0
1654697220000|2022-06-08 14:07:00|8275.19|8275.19|8275.19|8275.19|8275.19|8275.19|8275.19|8275.19|0
1654697230000|2022-06-08 14:07:10|8274.91|8274.91|8273.46|8273.46|8274.91|8274.91|8273.46|8273.46|0
1654697240000|2022-06-08 14:07:20|8273.17|8273.17|8271.48|8271.48|8273.74|8273.74|8271.48|8271.48|0
1654697250000|2022-06-08 14:07:30|8270.35|8270.35|8268.94|8268.94|8270.35|8270.35|8268.09|8268.09|0
1654697260000|2022-06-08 14:07:40|8270.07|8270.07|8268.37|8268.37|8270.07|8270.07|8268.37|8268.37|0
1654697270000|2022-06-08 14:07:50|8268.42|8268.42|8269.55|8269.55|8269.55|8269.55|8268.42|8268.42|0
1654697280000|2022-06-08 14:08:00|8270.4|8270.4|8271.53|8271.53|8271.81|8271.81|8270.4|8270.4|0
1654697290000|2022-06-08 14:08:10|8272.66|8272.66|8272.64|8272.64|8272.94|8272.94|8272.64|8272.64|0
1654697300000|2022-06-08 14:08:20|8272.62|8272.62|8274.3|8274.3|8275.18|8275.18|8272.62|8272.62|0
1654697310000|2022-06-08 14:08:30|8275.43|8275.43|8277.13|8277.13|8277.13|8277.13|8275.43|8275.43|0
1654697320000|2022-06-08 14:08:40|8276.85|8276.85|8275.43|8275.43|8276.85|8276.85|8275.43|8275.43|0
1654697330000|2022-06-08 14:08:50|8275.15|8275.15|8277.12|8277.12|8277.41|8277.41|8274.58|8274.58|0
1654697340000|2022-06-08 14:09:00|8278.25|8278.25|8277.69|8277.69|8278.82|8278.82|8277.69|8277.69|0
1654697350000|2022-06-08 14:09:10|8277.41|8277.41|8277.96|8277.96|8277.96|8277.96|8277.39|8277.39|0
1654697360000|2022-06-08 14:09:20|8277.39|8277.39|8274|8274|8277.39|8277.39|8274|8274|0
1654697370000|2022-06-08 14:09:30|8275.13|8275.13|8274.75|8274.75|8275.13|8275.13|8274.75|8274.75|0
1654697380000|2022-06-08 14:09:40|8275.6|8275.6|8276.73|8276.73|8276.73|8276.73|8275.6|8275.6|0
1654697390000|2022-06-08 14:09:50|8277.86|8277.86|8279.53|8279.53|8279.53|8279.53|8277.84|8277.84|0
1654697400000|2022-06-08 14:10:00|8280.66|8280.66|8280.66|8280.66|8280.66|8280.66|8279.25|8279.25|0
1654697410000|2022-06-08 14:10:10|8280.95|8280.95|8279.83|8279.83|8280.95|8280.95|8279.81|8279.81|0
1654697420000|2022-06-08 14:10:20|8278.7|8278.7|8277.29|8277.29|8278.7|8278.7|8277.29|8277.29|0
1654697430000|2022-06-08 14:10:30|8276.16|8276.16|8276.44|8276.44|8276.44|8276.44|8276.16|8276.16|0
1654697440000|2022-06-08 14:10:40|8276.16|8276.16|8273.32|8273.32|8276.16|8276.16|8273.32|8273.32|0
1654697450000|2022-06-08 14:10:50|8273.03|8273.03|8273.03|8273.03|8273.03|8273.03|8273.03|8273.03|0
1654697460000|2022-06-08 14:11:00|8273.02|8273.02|8275.85|8275.85|8275.85|8275.85|8273.02|8273.02|0
1654697470000|2022-06-08 14:11:10|8275.86|8275.86|8279.53|8279.53|8279.53|8279.53|8275.86|8275.86|0
1654697480000|2022-06-08 14:11:20|8279.25|8279.25|8279.25|8279.25|8279.25|8279.25|8279.25|8279.25|0
1654697490000|2022-06-08 14:11:30|8279.53|8279.53|8273.32|8273.32|8279.53|8279.53|8273.32|8273.32|0
1654697500000|2022-06-08 14:11:40|8273.6|8273.6|8273.6|8273.6|8273.89|8273.89|8273.6|8273.6|0
1654697510000|2022-06-08 14:11:50|8273.32|8273.32|8273.32|8273.32|8273.32|8273.32|8273.32|8273.32|0
1654697520000|2022-06-08 14:12:00|8274.45|8274.45|8270.2|8270.2|8274.45|8274.45|8270.2|8270.2|0
1654697530000|2022-06-08 14:12:10|8269.92|8269.92|8270.2|8270.2|8270.2|8270.2|8269.92|8269.92|0
1654697540000|2022-06-08 14:12:20|8270.49|8270.49|8271.88|8271.88|8271.88|8271.88|8270.49|8270.49|0
1654697550000|2022-06-08 14:12:30|8271.87|8271.87|8271.86|8271.86|8271.87|8271.87|8271.57|8271.57|0
1654697560000|2022-06-08 14:12:40|8271.57|8271.57|8271.53|8271.53|8271.57|8271.57|8271.53|8271.53|0
1654697570000|2022-06-08 14:12:50|8270.41|8270.41|8268.71|8268.71|8270.41|8270.41|8268.71|8268.71|0
1654697580000|2022-06-08 14:13:00|8268.68|8268.68|8268.65|8268.65|8269.78|8269.78|8268.65|8268.65|0
1654697590000|2022-06-08 14:13:10|8269.78|8269.78|8271.76|8271.76|8271.76|8271.76|8269.78|8269.78|0
1654697600000|2022-06-08 14:13:20|8272.89|8272.89|8271.76|8271.76|8272.89|8272.89|8271.76|8271.76|0
1654697610000|2022-06-08 14:13:30|8272.05|8272.05|8272.33|8272.33|8272.33|8272.33|8272.05|8272.05|0
1654697620000|2022-06-08 14:13:40|8272.05|8272.05|8271.75|8271.75|8272.05|8272.05|8271.73|8271.73|0
1654697630000|2022-06-08 14:13:50|8272.03|8272.03|8272.03|8272.03|8272.03|8272.03|8272.03|8272.03|0
1654697640000|2022-06-08 14:14:00|8272|8272|8271.45|8271.45|8272.86|8272.86|8271.41|8271.41|0
1654697650000|2022-06-08 14:14:10|8271.47|8271.47|8267.56|8267.56|8271.47|8271.47|8267.56|8267.56|0
1654697660000|2022-06-08 14:14:20|8267.28|8267.28|8265|8265|8267.28|8267.28|8265|8265|0
1654697670000|2022-06-08 14:14:30|8266.13|8266.13|8262.11|8262.11|8266.13|8266.13|8262.11|8262.11|0
1654697680000|2022-06-08 14:14:40|8262.07|8262.07|8264.57|8264.57|8264.57|8264.57|8262.03|8262.03|0
1654697690000|2022-06-08 14:14:50|8264.52|8264.52|8264.34|8264.34|8264.52|8264.52|8263.04|8263.04|0
1654697700000|2022-06-08 14:15:00|8263.22|8263.22|8265.43|8265.43|8265.43|8265.43|8262.57|8262.57|0
1654697710000|2022-06-08 14:15:10|8265.48|8265.48|8265.52|8265.52|8265.52|8265.52|8265.48|8265.48|0
1654697720000|2022-06-08 14:15:20|8266.65|8266.65|8268.42|8268.42|8268.42|8268.42|8266.64|8266.64|0
1654697730000|2022-06-08 14:15:30|8269.56|8269.56|8268.51|8268.51|8270.77|8270.77|8268.51|8268.51|0
1654697740000|2022-06-08 14:15:40|8267.66|8267.66|8267.37|8267.37|8267.66|8267.66|8267.31|8267.31|0
1654697750000|2022-06-08 14:15:50|8267.34|8267.34|8268.31|8268.31|8268.31|8268.31|8266.61|8266.61|0
1654697760000|2022-06-08 14:16:00|8267.18|8267.18|8268.31|8268.31|8268.31|8268.31|8267.18|8267.18|0
1654697770000|2022-06-08 14:16:10|8269.44|8269.44|8271.46|8271.46|8271.46|8271.46|8269.44|8269.44|0
1654697780000|2022-06-08 14:16:20|8270.33|8270.33|8271.26|8271.26|8271.26|8271.26|8270.33|8270.33|0
1654697790000|2022-06-08 14:16:30|8271.28|8271.28|8271.04|8271.04|8271.33|8271.33|8271.04|8271.04|0
1654697800000|2022-06-08 14:16:40|8270.76|8270.76|8270.19|8270.19|8270.76|8270.76|8269.02|8269.02|0
1654697810000|2022-06-08 14:16:50|8269.63|8269.63|8267.65|8267.65|8269.63|8269.63|8267.65|8267.65|0
1654697820000|2022-06-08 14:17:00|8267.62|8267.62|8267.29|8267.29|8267.62|8267.62|8267.29|8267.29|0
1654697830000|2022-06-08 14:17:10|8267.01|8267.01|8265.88|8265.88|8267.01|8267.01|8265.88|8265.88|0
1654697840000|2022-06-08 14:17:20|8266.17|8266.17|8267.59|8267.59|8268.72|8268.72|8266.17|8266.17|0
1654697850000|2022-06-08 14:17:30|8268.72|8268.72|8268.73|8268.73|8268.73|8268.73|8268.72|8268.72|0
1654697860000|2022-06-08 14:17:40|8269.3|8269.3|8270.43|8270.43|8270.43|8270.43|8269.3|8269.3|0
1654697870000|2022-06-08 14:17:50|8270.15|8270.15|8269.86|8269.86|8270.15|8270.15|8268.73|8268.73|0
1654697880000|2022-06-08 14:18:00|8269.84|8269.84|8269.27|8269.27|8269.84|8269.84|8268.72|8268.72|0
1654697890000|2022-06-08 14:18:10|8267.57|8267.57|8267.29|8267.29|8267.57|8267.57|8266.16|8266.16|0
1654697900000|2022-06-08 14:18:20|8267.39|8267.39|8267.98|8267.98|8267.98|8267.98|8267.39|8267.39|0
1654697920000|2022-06-08 14:18:40|8268.26|8268.26|8268.26|8268.26|8268.26|8268.26|8268.26|8268.26|0
1654697930000|2022-06-08 14:18:50|8268.28|8268.28|8268.28|8268.28|8268.28|8268.28|8268.28|8268.28|0
1654697940000|2022-06-08 14:19:00|8268.3|8268.3|8268.3|8268.3|8268.3|8268.3|8268.3|8268.3|0
1654697950000|2022-06-08 14:19:10|8269.44|8269.44|8269.49|8269.49|8269.49|8269.49|8269.44|8269.44|0
1654697960000|2022-06-08 14:19:20|8269.4|8269.4|8271.08|8271.08|8271.37|8271.37|8269.4|8269.4|0
1654697970000|2022-06-08 14:19:30|8271.36|8271.36|8271.36|8271.36|8271.36|8271.36|8271.36|8271.36|0
1654697980000|2022-06-08 14:19:40|8271.08|8271.08|8271.64|8271.64|8271.64|8271.64|8271.08|8271.08|0
1654697990000|2022-06-08 14:19:50|8271.93|8271.93|8273.06|8273.06|8273.06|8273.06|8271.93|8271.93|0
1654698000000|2022-06-08 14:20:00|8274.19|8274.19|8277.57|8277.57|8277.57|8277.57|8274.19|8274.19|0
1654698010000|2022-06-08 14:20:10|8277.59|8277.59|8280.42|8280.42|8280.42|8280.42|8277.59|8277.59|0
1654698020000|2022-06-08 14:20:20|8281.55|8281.55|8280.68|8280.68|8281.55|8281.55|8280.42|8280.42|0
1654698030000|2022-06-08 14:20:30|8280.66|8280.66|8280.1|8280.1|8280.66|8280.66|8280.1|8280.1|0
1654698040000|2022-06-08 14:20:40|8280.08|8280.08|8280.36|8280.36|8280.36|8280.36|8280.08|8280.08|0
1654698050000|2022-06-08 14:20:50|8280.64|8280.64|8280.64|8280.64|8280.64|8280.64|8280.64|8280.64|0
1654698060000|2022-06-08 14:21:00|8281.77|8281.77|8280.93|8280.93|8282.06|8282.06|8280.93|8280.93|0
1654698070000|2022-06-08 14:21:10|8281.21|8281.21|8283.84|8283.84|8283.84|8283.84|8281.21|8281.21|0
1654698080000|2022-06-08 14:21:20|8282.71|8282.71|8282.99|8282.99|8282.99|8282.99|8282.71|8282.71|0
1654698090000|2022-06-08 14:21:30|8282.71|8282.71|8284.71|8284.71|8284.71|8284.71|8282.71|8282.71|0
1654698100000|2022-06-08 14:21:40|8284.99|8284.99|8284.99|8284.99|8284.99|8284.99|8284.71|8284.71|0
1654698110000|2022-06-08 14:21:50|8285.03|8285.03|8285.05|8285.05|8285.05|8285.05|8285.03|8285.03|0
1654698120000|2022-06-08 14:22:00|8285.33|8285.33|8286.18|8286.18|8286.46|8286.46|8285.33|8285.33|0
1654698130000|2022-06-08 14:22:10|8285.9|8285.9|8285.33|8285.33|8285.9|8285.9|8284.48|8284.48|0
1654698140000|2022-06-08 14:22:20|8286.46|8286.46|8285.05|8285.05|8286.46|8286.46|8285.05|8285.05|0
1654698160000|2022-06-08 14:22:40|8283.92|8283.92|8284.21|8284.21|8284.21|8284.21|8283.92|8283.92|0
1654698170000|2022-06-08 14:22:50|8284.49|8284.49|8285.62|8285.62|8285.62|8285.62|8284.49|8284.49|0
1654698180000|2022-06-08 14:23:00|8285.9|8285.9|8287.03|8287.03|8287.03|8287.03|8285.9|8285.9|0
1654698190000|2022-06-08 14:23:10|8286.46|8286.46|8285.33|8285.33|8286.46|8286.46|8285.33|8285.33|0
1654698200000|2022-06-08 14:23:20|8285.05|8285.05|8283.64|8283.64|8285.05|8285.05|8283.64|8283.64|0
1654698210000|2022-06-08 14:23:30|8284.77|8284.77|8283.36|8283.36|8284.77|8284.77|8283.36|8283.36|0
1654698220000|2022-06-08 14:23:40|8283.92|8283.92|8285.38|8285.38|8285.38|8285.38|8283.92|8283.92|0
1654698230000|2022-06-08 14:23:50|8285.4|8285.4|8285.68|8285.68|8285.68|8285.68|8285.4|8285.4|0
1654698240000|2022-06-08 14:24:00|8285.4|8285.4|8284.45|8284.45|8285.4|8285.4|8283.89|8283.89|0
1654698250000|2022-06-08 14:24:10|8284.47|8284.47|8284.51|8284.51|8284.51|8284.51|8284.47|8284.47|0
1654698260000|2022-06-08 14:24:20|8284.55|8284.55|8287.38|8287.38|8287.38|8287.38|8284.55|8284.55|0
1654698270000|2022-06-08 14:24:30|8288.51|8288.51|8288.51|8288.51|8288.51|8288.51|8288.51|8288.51|0
1654698280000|2022-06-08 14:24:40|8287.38|8287.38|8287.66|8287.66|8287.66|8287.66|8287.38|8287.38|0
1654698290000|2022-06-08 14:24:50|8287.68|8287.68|8287.14|8287.14|8287.7|8287.7|8287.14|8287.14|0
1654698300000|2022-06-08 14:25:00|8287.16|8287.16|8285.46|8285.46|8287.16|8287.16|8285.46|8285.46|0
1654698310000|2022-06-08 14:25:10|8285.44|8285.44|8285.74|8285.74|8285.74|8285.74|8285.44|8285.44|0
1654698320000|2022-06-08 14:25:20|8285.76|8285.76|8287.48|8287.48|8287.48|8287.48|8285.76|8285.76|0
1654698330000|2022-06-08 14:25:30|8288.33|8288.33|8288.35|8288.35|8288.35|8288.35|8288.33|8288.33|0
1654698340000|2022-06-08 14:25:40|8289.48|8289.48|8289.22|8289.22|8289.48|8289.48|8289.2|8289.2|0
1654698350000|2022-06-08 14:25:50|8289.2|8289.2|8289.48|8289.48|8289.48|8289.48|8289.2|8289.2|0
1654698360000|2022-06-08 14:26:00|8289.77|8289.77|8290.35|8290.35|8290.35|8290.35|8289.22|8289.22|0
1654698380000|2022-06-08 14:26:20|8291.48|8291.48|8291.82|8291.82|8291.82|8291.82|8291.48|8291.48|0
1654698390000|2022-06-08 14:26:30|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|8292.95|0
1654698400000|2022-06-08 14:26:40|8292.97|8292.97|8293.06|8293.06|8293.06|8293.06|8292.97|8292.97|0
1654698410000|2022-06-08 14:26:50|8293.08|8293.08|8293.02|8293.02|8293.08|8293.08|8293.02|8293.02|0
1654698420000|2022-06-08 14:27:00|8293.09|8293.09|8294.68|8294.68|8294.74|8294.74|8293.09|8293.09|0
1654698430000|2022-06-08 14:27:10|8294.74|8294.74|8295.89|8295.89|8295.89|8295.89|8294.74|8294.74|0
1654698440000|2022-06-08 14:27:20|8296.17|8296.17|8296.19|8296.19|8296.21|8296.21|8296.17|8296.17|0
1654698450000|2022-06-08 14:27:30|8296.07|8296.07|8296.09|8296.09|8296.09|8296.09|8296.05|8296.05|0
1654698460000|2022-06-08 14:27:40|8296.11|8296.11|8296.17|8296.17|8296.17|8296.17|8295.89|8295.89|0
1654698480000|2022-06-08 14:28:00|8296.46|8296.46|8296.46|8296.46|8296.46|8296.46|8296.46|8296.46|0
1654698490000|2022-06-08 14:28:10|8296.48|8296.48|8299.02|8299.02|8299.02|8299.02|8296.48|8296.48|0
1654698500000|2022-06-08 14:28:20|8299.06|8299.06|8297.86|8297.86|8299.06|8299.06|8297.86|8297.86|0
1654698510000|2022-06-08 14:28:30|8294.47|8294.47|8296.73|8296.73|8296.73|8296.73|8294.47|8294.47|0
1654698520000|2022-06-08 14:28:40|8295.6|8295.6|8295.64|8295.64|8295.64|8295.64|8295.6|8295.6|0
1654698530000|2022-06-08 14:28:50|8295.69|8295.69|8295.39|8295.39|8295.98|8295.98|8295.39|8295.39|0
1654698540000|2022-06-08 14:29:00|8294.26|8294.26|8296.5|8296.5|8296.5|8296.5|8294.26|8294.26|0
1654698550000|2022-06-08 14:29:10|8296.78|8296.78|8295.64|8295.64|8296.78|8296.78|8295.64|8295.64|0
1654698560000|2022-06-08 14:29:20|8295.92|8295.92|8295.41|8295.41|8295.98|8295.98|8295.41|8295.41|0
1654698570000|2022-06-08 14:29:30|8295.98|8295.98|8295.98|8295.98|8295.98|8295.98|8295.98|8295.98|0
1654698580000|2022-06-08 14:29:40|8295.69|8295.69|8294.57|8294.57|8295.69|8295.69|8294.57|8294.57|0
1654698590000|2022-06-08 14:29:50|8294.28|8294.28|8292.05|8292.05|8294.31|8294.31|8292.05|8292.05|0
1654698600000|2022-06-08 14:30:00|8291.77|8291.77|8290.07|8290.07|8291.77|8291.77|8288.69|8288.69|0
1654698610000|2022-06-08 14:30:10|8290.35|8290.35|8294.17|8294.17|8294.17|8294.17|8290.35|8290.35|0
1654698620000|2022-06-08 14:30:20|8295.29|8295.29|8296.76|8296.76|8296.76|8296.76|8295.29|8295.29|0
1654698630000|2022-06-08 14:30:30|8296.19|8296.19|8295.34|8295.34|8296.47|8296.47|8295.34|8295.34|0
1654698640000|2022-06-08 14:30:40|8295.91|8295.91|8295.91|8295.91|8295.91|8295.91|8295.91|8295.91|0
1654698650000|2022-06-08 14:30:50|8297.04|8297.04|8297.44|8297.44|8297.44|8297.44|8297.04|8297.04|0
1654698660000|2022-06-08 14:31:00|8297.15|8297.15|8296.87|8296.87|8297.72|8297.72|8296.87|8296.87|0
1654698670000|2022-06-08 14:31:10|8296.89|8296.89|8294.39|8294.39|8296.93|8296.93|8294.35|8294.35|0
1654698680000|2022-06-08 14:31:20|8294.96|8294.96|8294.39|8294.39|8296.13|8296.13|8294.39|8294.39|0
1654698690000|2022-06-08 14:31:30|8293.26|8293.26|8291.93|8291.93|8293.26|8293.26|8291.93|8291.93|0
1654698700000|2022-06-08 14:31:40|8290.81|8290.81|8293.63|8293.63|8293.63|8293.63|8290.79|8290.79|0
1654698710000|2022-06-08 14:31:50|8293.55|8293.55|8294.12|8294.12|8294.12|8294.12|8293.55|8293.55|0
1654698720000|2022-06-08 14:32:00|8294.16|8294.16|8291.34|8291.34|8294.16|8294.16|8289.93|8289.93|0
1654698730000|2022-06-08 14:32:10|8291.37|8291.37|8291.2|8291.2|8291.49|8291.49|8291.2|8291.2|0
1654698740000|2022-06-08 14:32:20|8291.22|8291.22|8291.11|8291.11|8291.22|8291.22|8291.11|8291.11|0
1654698750000|2022-06-08 14:32:30|8291.13|8291.13|8292.88|8292.88|8292.88|8292.88|8291.13|8291.13|0
1654698760000|2022-06-08 14:32:40|8293.16|8293.16|8295.42|8295.42|8295.42|8295.42|8293.16|8293.16|0
1654698770000|2022-06-08 14:32:50|8296.55|8296.55|8299.41|8299.41|8299.41|8299.41|8296.55|8296.55|0
1654698780000|2022-06-08 14:33:00|8299.97|8299.97|8300.22|8300.22|8300.22|8300.22|8299.94|8299.94|0
1654698790000|2022-06-08 14:33:10|8300.79|8300.79|8300.52|8300.52|8300.79|8300.79|8299.39|8299.39|0
1654698800000|2022-06-08 14:33:20|8300.8|8300.8|8302.86|8302.86|8303.14|8303.14|8300.8|8300.8|0
1654698810000|2022-06-08 14:33:30|8301.73|8301.73|8300.87|8300.87|8302.02|8302.02|8300.87|8300.87|0
1654698820000|2022-06-08 14:33:40|8300.83|8300.83|8299.03|8299.03|8300.83|8300.83|8299.03|8299.03|0
1654698830000|2022-06-08 14:33:50|8298.75|8298.75|8299.64|8299.64|8299.9|8299.9|8298.47|8298.47|0
1654698840000|2022-06-08 14:34:00|8300.76|8300.76|8300.76|8300.76|8300.76|8300.76|8300.76|8300.76|0
1654698850000|2022-06-08 14:34:10|8301.33|8301.33|8302.19|8302.19|8302.47|8302.47|8301.33|8301.33|0
1654698860000|2022-06-08 14:34:20|8302.15|8302.15|8302.16|8302.16|8302.19|8302.19|8302.13|8302.13|0
1654698870000|2022-06-08 14:34:30|8302.72|8302.72|8302.72|8302.72|8302.72|8302.72|8302.72|8302.72|0
1654698880000|2022-06-08 14:34:40|8301.87|8301.87|8301.85|8301.85|8302.16|8302.16|8301.85|8301.85|0
1654698900000|2022-06-08 14:35:00|8302.14|8302.14|8300.98|8300.98|8302.14|8302.14|8300.98|8300.98|0
1654698910000|2022-06-08 14:35:10|8301.26|8301.26|8302.67|8302.67|8302.67|8302.67|8301.26|8301.26|0
1654698920000|2022-06-08 14:35:20|8302.77|8302.77|8302.73|8302.73|8302.77|8302.77|8302.73|8302.73|0
1654698930000|2022-06-08 14:35:30|8302.75|8302.75|8302.18|8302.18|8302.75|8302.75|8302.18|8302.18|0
1654698940000|2022-06-08 14:35:40|8301.62|8301.62|8299.87|8299.87|8301.62|8301.62|8299.87|8299.87|0
1654698950000|2022-06-08 14:35:50|8298.74|8298.74|8296.76|8296.76|8298.74|8298.74|8295.35|8295.35|0
1654698960000|2022-06-08 14:36:00|8296.48|8296.48|8297.57|8297.57|8297.59|8297.59|8296.46|8296.46|0
1654698970000|2022-06-08 14:36:10|8298.14|8298.14|8299.81|8299.81|8299.83|8299.83|8298.14|8298.14|0
1654698980000|2022-06-08 14:36:20|8299.79|8299.79|8299.79|8299.79|8299.79|8299.79|8299.79|8299.79|0
1654699000000|2022-06-08 14:36:40|8299.81|8299.81|8299.85|8299.85|8299.85|8299.85|8299.81|8299.81|0
1654699020000|2022-06-08 14:37:00|8300.97|8300.97|8300.69|8300.69|8300.97|8300.97|8300.69|8300.69|0
1654699030000|2022-06-08 14:37:10|8300.47|8300.47|8299.59|8299.59|8300.47|8300.47|8299.02|8299.02|0
1654699040000|2022-06-08 14:37:20|8299.87|8299.87|8299.31|8299.31|8301.29|8301.29|8299.31|8299.31|0
1654699050000|2022-06-08 14:37:30|8298.18|8298.18|8298.08|8298.08|8298.18|8298.18|8297.8|8297.8|0
1654699060000|2022-06-08 14:37:40|8298.37|8298.37|8299.47|8299.47|8299.47|8299.47|8298.33|8298.33|0
1654699070000|2022-06-08 14:37:50|8298.34|8298.34|8298.06|8298.06|8298.34|8298.34|8296.93|8296.93|0
1654699090000|2022-06-08 14:38:10|8296.93|8296.93|8298.06|8298.06|8298.06|8298.06|8296.93|8296.93|0
1654699100000|2022-06-08 14:38:20|8298.07|8298.07|8298.32|8298.32|8298.32|8298.32|8298.02|8298.02|0
1654699110000|2022-06-08 14:38:30|8298.35|8298.35|8297.9|8297.9|8298.35|8298.35|8297.9|8297.9|0
1654699120000|2022-06-08 14:38:40|8296.77|8296.77|8297.86|8297.86|8297.86|8297.86|8296.73|8296.73|0
1654699130000|2022-06-08 14:38:50|8297.85|8297.85|8296.15|8296.15|8298.13|8298.13|8296.15|8296.15|0
1654699140000|2022-06-08 14:39:00|8296.43|8296.43|8298.11|8298.11|8298.11|8298.11|8296.43|8296.43|0
1654699150000|2022-06-08 14:39:10|8298.08|8298.08|8298.06|8298.06|8298.08|8298.08|8298.06|8298.06|0
1654699160000|2022-06-08 14:39:20|8297.77|8297.77|8297.77|8297.77|8297.77|8297.77|8297.77|8297.77|0
1654699170000|2022-06-08 14:39:30|8296.64|8296.64|8296.08|8296.08|8296.64|8296.64|8296.08|8296.08|0
1654699180000|2022-06-08 14:39:40|8296.06|8296.06|8295.77|8295.77|8296.06|8296.06|8295.77|8295.77|0
1654699190000|2022-06-08 14:39:50|8295.49|8295.49|8293.25|8293.25|8295.49|8295.49|8292.67|8292.67|0
1654699200000|2022-06-08 14:40:00|8294.38|8294.38|8294.4|8294.4|8295.51|8295.51|8294.38|8294.38|0
1654699210000|2022-06-08 14:40:10|8294.12|8294.12|8294.12|8294.12|8294.12|8294.12|8294.12|8294.12|0
1654699220000|2022-06-08 14:40:20|8295.53|8295.53|8295.74|8295.74|8295.81|8295.81|8295.53|8295.53|0
1654699230000|2022-06-08 14:40:30|8295.46|8295.46|8295.17|8295.17|8295.46|8295.46|8295.17|8295.17|0
1654699240000|2022-06-08 14:40:40|8295.46|8295.46|8295.8|8295.8|8295.8|8295.8|8295.46|8295.46|0
1654699250000|2022-06-08 14:40:50|8296.08|8296.08|8297.51|8297.51|8297.51|8297.51|8296.08|8296.08|0
1654699260000|2022-06-08 14:41:00|8297.83|8297.83|8298.42|8298.42|8298.42|8298.42|8297.83|8297.83|0
1654699270000|2022-06-08 14:41:10|8298.45|8298.45|8298.45|8298.45|8298.73|8298.73|8298.45|8298.45|0
1654699280000|2022-06-08 14:41:20|8298.49|8298.49|8298.68|8298.68|8298.68|8298.68|8298.49|8298.49|0
1654699290000|2022-06-08 14:41:30|8298.39|8298.39|8299.83|8299.83|8299.83|8299.83|8298.35|8298.35|0
1654699300000|2022-06-08 14:41:40|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|0
1654699310000|2022-06-08 14:41:50|8300.68|8300.68|8300.96|8300.96|8300.96|8300.96|8300.68|8300.68|0
1654699320000|2022-06-08 14:42:00|8299.83|8299.83|8299.55|8299.55|8299.83|8299.83|8299.26|8299.26|0
1654699330000|2022-06-08 14:42:10|8300.68|8300.68|8300.39|8300.39|8300.68|8300.68|8300.39|8300.39|0
1654699340000|2022-06-08 14:42:20|8299.26|8299.26|8298.1|8298.1|8299.26|8299.26|8298.1|8298.1|0
1654699350000|2022-06-08 14:42:30|8297.81|8297.81|8297.57|8297.57|8297.85|8297.85|8297.57|8297.57|0
1654699360000|2022-06-08 14:42:40|8296.44|8296.44|8295.31|8295.31|8296.44|8296.44|8295.31|8295.31|0
1654699370000|2022-06-08 14:42:50|8295.03|8295.03|8294.96|8294.96|8295.03|8295.03|8294.92|8294.92|0
1654699380000|2022-06-08 14:43:00|8294.94|8294.94|8296.37|8296.37|8296.37|8296.37|8294.94|8294.94|0
1654699390000|2022-06-08 14:43:10|8295.25|8295.25|8293.7|8293.7|8295.26|8295.26|8293.7|8293.7|0
1654699400000|2022-06-08 14:43:20|8293.72|8293.72|8293.74|8293.74|8293.74|8293.74|8293.72|8293.72|0
1654699410000|2022-06-08 14:43:30|8293.46|8293.46|8292.9|8292.9|8293.47|8293.47|8292.9|8292.9|0
1654699420000|2022-06-08 14:43:40|8291.78|8291.78|8291.23|8291.23|8292.93|8292.93|8291.23|8291.23|0
1654699430000|2022-06-08 14:43:50|8291.21|8291.21|8290.86|8290.86|8291.21|8291.21|8290.58|8290.58|0
1654699440000|2022-06-08 14:44:00|8290.88|8290.88|8292.56|8292.56|8292.56|8292.56|8290.86|8290.86|0
1654699450000|2022-06-08 14:44:10|8292.27|8292.27|8291.72|8291.72|8292.27|8292.27|8291.71|8291.71|0
1654699460000|2022-06-08 14:44:20|8291.44|8291.44|8291.15|8291.15|8291.44|8291.44|8290.87|8290.87|0
1654699470000|2022-06-08 14:44:30|8290.02|8290.02|8290.02|8290.02|8290.02|8290.02|8290.02|8290.02|0
1654699480000|2022-06-08 14:44:40|8289.17|8289.17|8288.89|8288.89|8289.45|8289.45|8288.6|8288.6|0
1654699490000|2022-06-08 14:44:50|8289.17|8289.17|8289.22|8289.22|8289.22|8289.22|8289.17|8289.17|0
1654699500000|2022-06-08 14:45:00|8289.5|8289.5|8288.11|8288.11|8289.5|8289.5|8288.11|8288.11|0
1654699510000|2022-06-08 14:45:10|8288.15|8288.15|8288.21|8288.21|8288.21|8288.21|8288.15|8288.15|0
1654699520000|2022-06-08 14:45:20|8288.18|8288.18|8289.83|8289.83|8289.83|8289.83|8288.18|8288.18|0
1654699530000|2022-06-08 14:45:30|8289.81|8289.81|8289.83|8289.83|8289.83|8289.83|8289.8|8289.8|0
1654699540000|2022-06-08 14:45:40|8291.24|8291.24|8292.66|8292.66|8292.66|8292.66|8291.24|8291.24|0
1654699550000|2022-06-08 14:45:50|8293.22|8293.22|8295.76|8295.76|8295.76|8295.76|8293.22|8293.22|0
1654699560000|2022-06-08 14:46:00|8296.05|8296.05|8294.38|8294.38|8296.05|8296.05|8294.35|8294.35|0
1654699570000|2022-06-08 14:46:10|8294.94|8294.94|8294.66|8294.66|8294.94|8294.94|8294.66|8294.66|0
1654699580000|2022-06-08 14:46:20|8294.68|8294.68|8294.72|8294.72|8294.72|8294.72|8294.68|8294.68|0
1654699590000|2022-06-08 14:46:30|8295.01|8295.01|8295.09|8295.09|8295.09|8295.09|8295.01|8295.01|0
1654699600000|2022-06-08 14:46:40|8295.07|8295.07|8296.48|8296.48|8296.48|8296.48|8295.07|8295.07|0
1654699610000|2022-06-08 14:46:50|8296.78|8296.78|8297.92|8297.92|8297.92|8297.92|8296.78|8296.78|0
1654699620000|2022-06-08 14:47:00|8298.2|8298.2|8298.2|8298.2|8298.2|8298.2|8298.2|8298.2|0
1654699630000|2022-06-08 14:47:10|8298.77|8298.77|8297.98|8297.98|8298.77|8298.77|8297.68|8297.68|0
1654699640000|2022-06-08 14:47:20|8297.7|8297.7|8295.46|8295.46|8297.71|8297.71|8295.17|8295.17|0
1654699650000|2022-06-08 14:47:30|8296.59|8296.59|8294.6|8294.6|8296.61|8296.61|8294.6|8294.6|0
1654699660000|2022-06-08 14:47:40|8294.58|8294.58|8294.57|8294.57|8294.58|8294.58|8294.57|8294.57|0
1654699670000|2022-06-08 14:47:50|8294.86|8294.86|8294.87|8294.87|8294.87|8294.87|8294.86|8294.86|0
1654699680000|2022-06-08 14:48:00|8294.88|8294.88|8293.2|8293.2|8294.88|8294.88|8293.2|8293.2|0
1654699690000|2022-06-08 14:48:10|8293.18|8293.18|8292.61|8292.61|8293.18|8293.18|8292.61|8292.61|0
1654699700000|2022-06-08 14:48:20|8292.9|8292.9|8292.9|8292.9|8292.9|8292.9|8292.61|8292.61|0
1654699710000|2022-06-08 14:48:30|8292.61|8292.61|8292.61|8292.61|8292.61|8292.61|8292.61|8292.61|0
1654699720000|2022-06-08 14:48:40|8293.74|8293.74|8293.74|8293.74|8293.74|8293.74|8293.74|8293.74|0
1654699730000|2022-06-08 14:48:50|8294.03|8294.03|8294.08|8294.08|8294.08|8294.08|8294.03|8294.03|0
1654699740000|2022-06-08 14:49:00|8292.67|8292.67|8292.67|8292.67|8292.67|8292.67|8292.67|8292.67|0
1654699750000|2022-06-08 14:49:10|8293.24|8293.24|8293.24|8293.24|8293.24|8293.24|8293.24|8293.24|0
1654699760000|2022-06-08 14:49:20|8292.96|8292.96|8292.96|8292.96|8292.96|8292.96|8292.96|8292.96|0
1654699770000|2022-06-08 14:49:30|8294.08|8294.08|8294.65|8294.65|8294.65|8294.65|8294.08|8294.08|0
1654699780000|2022-06-08 14:49:40|8294.37|8294.37|8291.83|8291.83|8294.37|8294.37|8291.83|8291.83|0
1654699790000|2022-06-08 14:49:50|8291.77|8291.77|8290.92|8290.92|8291.77|8291.77|8290.92|8290.92|0
1654699800000|2022-06-08 14:50:00|8290.9|8290.9|8290.9|8290.9|8290.9|8290.9|8289.77|8289.77|0
1654699810000|2022-06-08 14:50:10|8292.03|8292.03|8293.15|8293.15|8293.15|8293.15|8292.02|8292.02|0
1654699820000|2022-06-08 14:50:20|8294|8294|8294|8294|8294|8294|8294|8294|0
1654699830000|2022-06-08 14:50:30|8294.02|8294.02|8294.02|8294.02|8295.15|8295.15|8294.02|8294.02|0
1654699840000|2022-06-08 14:50:40|8294.04|8294.04|8294.04|8294.04|8294.04|8294.04|8294.04|8294.04|0
1654699850000|2022-06-08 14:50:50|8294.02|8294.02|8294.02|8294.02|8294.02|8294.02|8294.02|8294.02|0
1654699860000|2022-06-08 14:51:00|8294.04|8294.04|8293.75|8293.75|8294.32|8294.32|8293.75|8293.75|0
1654699870000|2022-06-08 14:51:10|8294.32|8294.32|8294.32|8294.32|8294.32|8294.32|8294.32|8294.32|0
1654699880000|2022-06-08 14:51:20|8294.3|8294.3|8294.06|8294.06|8294.34|8294.34|8294.06|8294.06|0
1654699890000|2022-06-08 14:51:30|8294.34|8294.34|8294.34|8294.34|8294.34|8294.34|8294.34|8294.34|0
1654699900000|2022-06-08 14:51:40|8294.28|8294.28|8294.04|8294.04|8294.28|8294.28|8293.98|8293.98|0
1654699910000|2022-06-08 14:51:50|8294.08|8294.08|8295.29|8295.29|8295.29|8295.29|8294.08|8294.08|0
1654699920000|2022-06-08 14:52:00|8295.32|8295.32|8293.9|8293.9|8295.32|8295.32|8293.9|8293.9|0
1654699930000|2022-06-08 14:52:10|8293.92|8293.92|8293.08|8293.08|8293.92|8293.92|8291.38|8291.38|0
1654699940000|2022-06-08 14:52:20|8293.06|8293.06|8293.06|8293.06|8293.06|8293.06|8293.06|8293.06|0
1654699950000|2022-06-08 14:52:30|8293.04|8293.04|8293.04|8293.04|8293.04|8293.04|8293.04|8293.04|0
1654699960000|2022-06-08 14:52:40|8293.32|8293.32|8293.32|8293.32|8293.32|8293.32|8293.32|8293.32|0
1654699970000|2022-06-08 14:52:50|8293.61|8293.61|8293.61|8293.61|8293.61|8293.61|8293.61|8293.61|0
1654699980000|2022-06-08 14:53:00|8295.02|8295.02|8295.3|8295.3|8295.3|8295.3|8295.02|8295.02|0
1654699990000|2022-06-08 14:53:10|8294.73|8294.73|8294.73|8294.73|8294.73|8294.73|8294.73|8294.73|0
1654700000000|2022-06-08 14:53:20|8293.61|8293.61|8293.38|8293.38|8293.94|8293.94|8293.38|8293.38|0
1654700010000|2022-06-08 14:53:30|8292.25|8292.25|8291.97|8291.97|8292.25|8292.25|8291.97|8291.97|0
1654700020000|2022-06-08 14:53:40|8292|8292|8292.29|8292.29|8292.29|8292.29|8292|8292|0
1654700030000|2022-06-08 14:53:50|8292.27|8292.27|8292.23|8292.23|8292.27|8292.27|8292.23|8292.23|0
1654700040000|2022-06-08 14:54:00|8292.51|8292.51|8292.51|8292.51|8292.51|8292.51|8292.51|8292.51|0
1654700050000|2022-06-08 14:54:10|8292.8|8292.8|8294.49|8294.49|8294.49|8294.49|8292.8|8292.8|0
1654700060000|2022-06-08 14:54:20|8294.21|8294.21|8294.21|8294.21|8294.21|8294.21|8294.21|8294.21|0
1654700070000|2022-06-08 14:54:30|8294.23|8294.23|8294.23|8294.23|8294.23|8294.23|8294.23|8294.23|0
1654700080000|2022-06-08 14:54:40|8294.51|8294.51|8294.51|8294.51|8295.64|8295.64|8294.51|8294.51|0
1654700090000|2022-06-08 14:54:50|8294.5|8294.5|8294.5|8294.5|8294.5|8294.5|8294.21|8294.21|0
1654700100000|2022-06-08 14:55:00|8293.93|8293.93|8294.26|8294.26|8294.26|8294.26|8293.93|8293.93|0
1654700110000|2022-06-08 14:55:10|8294.29|8294.29|8293.98|8293.98|8294.29|8294.29|8293.98|8293.98|0
1654700120000|2022-06-08 14:55:20|8293.96|8293.96|8293.9|8293.9|8293.96|8293.96|8293.9|8293.9|0
1654700140000|2022-06-08 14:55:40|8294.2|8294.2|8294.2|8294.2|8294.2|8294.2|8294.2|8294.2|0
1654700150000|2022-06-08 14:55:50|8294.23|8294.23|8291.13|8291.13|8294.23|8294.23|8291.13|8291.13|0
1654700160000|2022-06-08 14:56:00|8290|8290|8290.86|8290.86|8290.86|8290.86|8289.73|8289.73|0
1654700170000|2022-06-08 14:56:10|8290.84|8290.84|8291.14|8291.14|8291.14|8291.14|8290.84|8290.84|0
1654700180000|2022-06-08 14:56:20|8290.83|8290.83|8289.1|8289.1|8290.83|8290.83|8289.1|8289.1|0
1654700190000|2022-06-08 14:56:30|8290.23|8290.23|8290.23|8290.23|8290.23|8290.23|8290.23|8290.23|0
1654700200000|2022-06-08 14:56:40|8290.52|8290.52|8291.94|8291.94|8291.94|8291.94|8290.52|8290.52|0
1654700210000|2022-06-08 14:56:50|8293.07|8293.07|8293.07|8293.07|8293.07|8293.07|8293.07|8293.07|0
1654700220000|2022-06-08 14:57:00|8293.1|8293.1|8296.2|8296.2|8296.2|8296.2|8293.1|8293.1|0
1654700230000|2022-06-08 14:57:10|8296.77|8296.77|8297.9|8297.9|8297.9|8297.9|8296.77|8296.77|0
1654700240000|2022-06-08 14:57:20|8297.92|8297.92|8297.92|8297.92|8297.92|8297.92|8297.92|8297.92|0
1654700250000|2022-06-08 14:57:30|8297.88|8297.88|8295.62|8295.62|8297.88|8297.88|8295.62|8295.62|0
1654700260000|2022-06-08 14:57:40|8295.64|8295.64|8295.69|8295.69|8295.69|8295.69|8295.64|8295.64|0
1654700270000|2022-06-08 14:57:50|8295.4|8295.4|8295.4|8295.4|8295.4|8295.4|8295.4|8295.4|0
1654700280000|2022-06-08 14:58:00|8295.37|8295.37|8294.82|8294.82|8295.39|8295.39|8294.82|8294.82|0
1654700290000|2022-06-08 14:58:10|8295.95|8295.95|8295.95|8295.95|8295.95|8295.95|8295.95|8295.95|0
1654700300000|2022-06-08 14:58:20|8295.67|8295.67|8293.95|8293.95|8295.67|8295.67|8293.95|8293.95|0
1654700310000|2022-06-08 14:58:30|8293.39|8293.39|8293.39|8293.39|8293.39|8293.39|8293.39|8293.39|0
1654700320000|2022-06-08 14:58:40|8293.37|8293.37|8293.39|8293.39|8293.39|8293.39|8293.37|8293.37|0
1654700340000|2022-06-08 14:59:00|8292.26|8292.26|8293.39|8293.39|8293.39|8293.39|8291.98|8291.98|0
1654700350000|2022-06-08 14:59:10|8293.11|8293.11|8292.83|8292.83|8293.11|8293.11|8292.83|8292.83|0
1654700360000|2022-06-08 14:59:20|8292.54|8292.54|8292.54|8292.54|8292.54|8292.54|8292.26|8292.26|0
1654700370000|2022-06-08 14:59:30|8292.56|8292.56|8291.7|8291.7|8292.56|8292.56|8291.7|8291.7|0
1654700380000|2022-06-08 14:59:40|8291.98|8291.98|8291.7|8291.7|8291.98|8291.98|8291.7|8291.7|0
1654700390000|2022-06-08 14:59:50|8292.27|8292.27|8293.99|8293.99|8294.27|8294.27|8292.27|8292.27|0
1654700400000|2022-06-08 15:00:00|8294.27|8294.27|8293.14|8293.14|8294.27|8294.27|8293.14|8293.14|0
1654700410000|2022-06-08 15:00:10|8293.16|8293.16|8292.88|8292.88|8293.16|8293.16|8292.88|8292.88|0
1654700420000|2022-06-08 15:00:20|8292.6|8292.6|8293.16|8293.16|8293.16|8293.16|8292.6|8292.6|0
1654700430000|2022-06-08 15:00:30|8293.45|8293.45|8293.16|8293.16|8293.45|8293.45|8293.16|8293.16|0
1654700440000|2022-06-08 15:00:40|8293.18|8293.18|8293.18|8293.18|8293.18|8293.18|8293.18|8293.18|0
1654700450000|2022-06-08 15:00:50|8292.89|8292.89|8292.59|8292.59|8293.18|8293.18|8292.59|8292.59|0
1654700460000|2022-06-08 15:01:00|8291.46|8291.46|8289.77|8289.77|8291.46|8291.46|8289.77|8289.77|0
1654700470000|2022-06-08 15:01:10|8288.64|8288.64|8289.77|8289.77|8289.77|8289.77|8288.64|8288.64|0
1654700480000|2022-06-08 15:01:20|8290.05|8290.05|8290.05|8290.05|8290.05|8290.05|8290.05|8290.05|0
1654700490000|2022-06-08 15:01:30|8288.92|8288.92|8288.35|8288.35|8288.92|8288.92|8288.35|8288.35|0
1654700500000|2022-06-08 15:01:40|8287.23|8287.23|8286.1|8286.1|8287.23|8287.23|8286.1|8286.1|0
1654700510000|2022-06-08 15:01:50|8288.35|8288.35|8288.35|8288.35|8288.64|8288.64|8288.35|8288.35|0
1654700520000|2022-06-08 15:02:00|8289.48|8289.48|8289.23|8289.23|8289.48|8289.48|8289.2|8289.2|0
1654700530000|2022-06-08 15:02:10|8289.25|8289.25|8289.51|8289.51|8289.51|8289.51|8289.23|8289.23|0
1654700540000|2022-06-08 15:02:20|8290.64|8290.64|8289.23|8289.23|8290.92|8290.92|8289.23|8289.23|0
1654700550000|2022-06-08 15:02:30|8291.49|8291.49|8291.17|8291.17|8291.49|8291.49|8291.17|8291.17|0
1654700560000|2022-06-08 15:02:40|8290.32|8290.32|8288.9|8288.9|8290.32|8290.32|8288.9|8288.9|0
1654700570000|2022-06-08 15:02:50|8287.78|8287.78|8288.34|8288.34|8288.9|8288.9|8287.78|8287.78|0
1654700580000|2022-06-08 15:03:00|8288.05|8288.05|8286.33|8286.33|8288.05|8288.05|8284.63|8284.63|0
1654700590000|2022-06-08 15:03:10|8286.9|8286.9|8288.31|8288.31|8288.32|8288.32|8286.9|8286.9|0
1654700600000|2022-06-08 15:03:20|8288.03|8288.03|8286.9|8286.9|8288.03|8288.03|8286.61|8286.61|0
1654700610000|2022-06-08 15:03:30|8288.03|8288.03|8288.01|8288.01|8288.03|8288.03|8288.01|8288.01|0
1654700620000|2022-06-08 15:03:40|8288.03|8288.03|8287.18|8287.18|8288.03|8288.03|8287.18|8287.18|0
1654700630000|2022-06-08 15:03:50|8286.89|8286.89|8287.46|8287.46|8287.74|8287.74|8286.89|8286.89|0
1654700650000|2022-06-08 15:04:10|8287.45|8287.45|8286.31|8286.31|8287.45|8287.45|8286.31|8286.31|0
1654700660000|2022-06-08 15:04:20|8285.18|8285.18|8284.65|8284.65|8285.18|8285.18|8284.65|8284.65|0
1654700670000|2022-06-08 15:04:30|8284.64|8284.64|8284.9|8284.9|8284.92|8284.92|8284.62|8284.62|0
1654700680000|2022-06-08 15:04:40|8284.88|8284.88|8286.01|8286.01|8286.01|8286.01|8284.88|8284.88|0
1654700690000|2022-06-08 15:04:50|8286.03|8286.03|8285.98|8285.98|8286.03|8286.03|8285.98|8285.98|0
1654700700000|2022-06-08 15:05:00|8285.97|8285.97|8287.72|8287.72|8287.72|8287.72|8285.97|8285.97|0
1654700710000|2022-06-08 15:05:10|8288.85|8288.85|8289.74|8289.74|8290.54|8290.54|8288.85|8288.85|0
1654700720000|2022-06-08 15:05:20|8289.71|8289.71|8290.6|8290.6|8290.6|8290.6|8289.71|8289.71|0
1654700730000|2022-06-08 15:05:30|8289.47|8289.47|8289.19|8289.19|8289.47|8289.47|8289.19|8289.19|0
1654700740000|2022-06-08 15:05:40|8290.32|8290.32|8290.32|8290.32|8290.32|8290.32|8290.32|8290.32|0
1654700750000|2022-06-08 15:05:50|8290.6|8290.6|8289.19|8289.19|8290.6|8290.6|8288.34|8288.34|0
1654700760000|2022-06-08 15:06:00|8291.44|8291.44|8292.01|8292.01|8292.01|8292.01|8291.44|8291.44|0
1654700770000|2022-06-08 15:06:10|8291.73|8291.73|8290.32|8290.32|8291.75|8291.75|8290.32|8290.32|0
1654700780000|2022-06-08 15:06:20|8289.75|8289.75|8289.47|8289.47|8289.75|8289.75|8289.47|8289.47|0
1654700790000|2022-06-08 15:06:30|8289.75|8289.75|8289.75|8289.75|8289.75|8289.75|8289.75|8289.75|0
1654700800000|2022-06-08 15:06:40|8290.88|8290.88|8290.6|8290.6|8290.88|8290.88|8290.6|8290.6|0
1654700810000|2022-06-08 15:06:50|8290.56|8290.56|8290.56|8290.56|8290.56|8290.56|8290.56|8290.56|0
1654700820000|2022-06-08 15:07:00|8290.6|8290.6|8288.6|8288.6|8290.6|8290.6|8288.6|8288.6|0
1654700830000|2022-06-08 15:07:10|8288.32|8288.32|8288.25|8288.25|8288.32|8288.32|8288.25|8288.25|0
1654700840000|2022-06-08 15:07:20|8288.28|8288.28|8288.57|8288.57|8288.57|8288.57|8288.27|8288.27|0
1654700850000|2022-06-08 15:07:30|8288|8288|8288.23|8288.23|8288.25|8288.25|8287.97|8287.97|0
1654700860000|2022-06-08 15:07:40|8288.24|8288.24|8288.53|8288.53|8288.55|8288.55|8288.24|8288.24|0
1654700880000|2022-06-08 15:08:00|8288.51|8288.51|8288.51|8288.51|8288.51|8288.51|8288.51|8288.51|0
1654700890000|2022-06-08 15:08:10|8289.64|8289.64|8290.2|8290.2|8290.77|8290.77|8289.64|8289.64|0
1654700900000|2022-06-08 15:08:20|8290.49|8290.49|8289.08|8289.08|8290.49|8290.49|8289.08|8289.08|0
1654700910000|2022-06-08 15:08:30|8289.06|8289.06|8288.77|8288.77|8289.34|8289.34|8288.77|8288.77|0
1654700920000|2022-06-08 15:08:40|8288.49|8288.49|8288.52|8288.52|8288.52|8288.52|8288.49|8288.49|0
1654700940000|2022-06-08 15:09:00|8288.81|8288.81|8288.72|8288.72|8288.81|8288.81|8288.72|8288.72|0
1654700950000|2022-06-08 15:09:10|8289.29|8289.29|8289.03|8289.03|8289.31|8289.31|8289.03|8289.03|0
1654700970000|2022-06-08 15:09:30|8289.31|8289.31|8289.33|8289.33|8289.9|8289.9|8289.31|8289.31|0
1654700980000|2022-06-08 15:09:40|8289.32|8289.32|8288.21|8288.21|8289.34|8289.34|8288.21|8288.21|0
1654700990000|2022-06-08 15:09:50|8288.19|8288.19|8288.47|8288.47|8288.47|8288.47|8288.19|8288.19|0
1654701000000|2022-06-08 15:10:00|8289.6|8289.6|8287.07|8287.07|8289.88|8289.88|8287.06|8287.06|0
1654701010000|2022-06-08 15:10:10|8287.35|8287.35|8287.35|8287.35|8287.35|8287.35|8287.35|8287.35|0
1654701020000|2022-06-08 15:10:20|8288.48|8288.48|8288.79|8288.79|8288.79|8288.79|8288.48|8288.48|0
1654701030000|2022-06-08 15:10:30|8289.92|8289.92|8288.79|8288.79|8290.21|8290.21|8288.79|8288.79|0
1654701040000|2022-06-08 15:10:40|8289.08|8289.08|8290.21|8290.21|8290.21|8290.21|8289.08|8289.08|0
1654701050000|2022-06-08 15:10:50|8289.08|8289.08|8289.08|8289.08|8289.08|8289.08|8289.08|8289.08|0
1654701060000|2022-06-08 15:11:00|8289.36|8289.36|8289.37|8289.37|8289.37|8289.37|8289.36|8289.36|0
1654701070000|2022-06-08 15:11:10|8289.4|8289.4|8290.83|8290.83|8290.83|8290.83|8289.4|8289.4|0
1654701090000|2022-06-08 15:11:30|8291.13|8291.13|8291.45|8291.45|8291.45|8291.45|8291.13|8291.13|0
1654701100000|2022-06-08 15:11:40|8292.58|8292.58|8292.65|8292.65|8292.65|8292.65|8292.58|8292.58|0
1654701110000|2022-06-08 15:11:50|8292.93|8292.93|8292.67|8292.67|8292.95|8292.95|8292.67|8292.67|0
1654701120000|2022-06-08 15:12:00|8292.65|8292.65|8292.38|8292.38|8292.65|8292.65|8292.37|8292.37|0
1654701130000|2022-06-08 15:12:10|8292.39|8292.39|8292.4|8292.4|8292.4|8292.4|8292.39|8292.39|0
1654701140000|2022-06-08 15:12:20|8292.38|8292.38|8292.91|8292.91|8292.95|8292.95|8292.38|8292.38|0
1654701150000|2022-06-08 15:12:30|8292.93|8292.93|8292.69|8292.69|8292.94|8292.94|8292.66|8292.66|0
1654701160000|2022-06-08 15:12:40|8292.67|8292.67|8293.84|8293.84|8293.84|8293.84|8292.67|8292.67|0
1654701170000|2022-06-08 15:12:50|8293.85|8293.85|8293.85|8293.85|8293.85|8293.85|8293.85|8293.85|0
1654701180000|2022-06-08 15:13:00|8293.57|8293.57|8292.44|8292.44|8293.59|8293.59|8292.44|8292.44|0
1654701190000|2022-06-08 15:13:10|8292.43|8292.43|8292.43|8292.43|8292.43|8292.43|8292.43|8292.43|0
1654701200000|2022-06-08 15:13:20|8292.71|8292.71|8292.71|8292.71|8292.71|8292.71|8292.71|8292.71|0
1654701210000|2022-06-08 15:13:30|8292.67|8292.67|8292.66|8292.66|8292.67|8292.67|8292.66|8292.66|0
1654701220000|2022-06-08 15:13:40|8292.63|8292.63|8292.63|8292.63|8292.63|8292.63|8292.63|8292.63|0
1654701230000|2022-06-08 15:13:50|8293.76|8293.76|8293.76|8293.76|8293.76|8293.76|8293.76|8293.76|0
1654701240000|2022-06-08 15:14:00|8294.05|8294.05|8294.33|8294.33|8294.33|8294.33|8294.05|8294.05|0
1654701250000|2022-06-08 15:14:10|8294.32|8294.32|8293.74|8293.74|8294.32|8294.32|8293.74|8293.74|0
1654701260000|2022-06-08 15:14:20|8294.31|8294.31|8294.29|8294.29|8294.31|8294.31|8294.29|8294.29|0
1654701270000|2022-06-08 15:14:30|8295.42|8295.42|8295.35|8295.35|8295.42|8295.42|8295.35|8295.35|0
1654701280000|2022-06-08 15:14:40|8295.33|8295.33|8295.33|8295.33|8296.48|8296.48|8295.33|8295.33|0
1654701290000|2022-06-08 15:14:50|8295.3|8295.3|8295.02|8295.02|8295.3|8295.3|8295.02|8295.02|0
1654701300000|2022-06-08 15:15:00|8295.04|8295.04|8295.08|8295.08|8295.08|8295.08|8295.04|8295.04|0
1654701310000|2022-06-08 15:15:10|8295.1|8295.1|8294.55|8294.55|8295.1|8295.1|8294.53|8294.53|0
1654701320000|2022-06-08 15:15:20|8294.84|8294.84|8294.29|8294.29|8294.86|8294.86|8294.29|8294.29|0
1654701330000|2022-06-08 15:15:30|8294.01|8294.01|8293.44|8293.44|8294.01|8294.01|8293.44|8293.44|0
1654701350000|2022-06-08 15:15:50|8293.4|8293.4|8293.4|8293.4|8293.4|8293.4|8293.4|8293.4|0
1654701360000|2022-06-08 15:16:00|8293.44|8293.44|8293.42|8293.42|8293.44|8293.44|8293.42|8293.42|0
1654701370000|2022-06-08 15:16:10|8293.44|8293.44|8293.44|8293.44|8293.44|8293.44|8293.44|8293.44|0
1654701400000|2022-06-08 15:16:40|8292.31|8292.31|8292.29|8292.29|8292.31|8292.31|8292.29|8292.29|0
1654701410000|2022-06-08 15:16:50|8292.01|8292.01|8294.55|8294.55|8294.55|8294.55|8292.01|8292.01|0
1654701420000|2022-06-08 15:17:00|8294.59|8294.59|8293.48|8293.48|8294.59|8294.59|8293.46|8293.46|0
1654701430000|2022-06-08 15:17:10|8293.46|8293.46|8293.46|8293.46|8293.46|8293.46|8293.46|8293.46|0
1654701440000|2022-06-08 15:17:20|8293.44|8293.44|8293.46|8293.46|8293.48|8293.48|8293.42|8293.42|0
1654701450000|2022-06-08 15:17:30|8293.49|8293.49|8293.49|8293.49|8293.49|8293.49|8293.49|8293.49|0
1654701460000|2022-06-08 15:17:40|8292.37|8292.37|8291.82|8291.82|8292.37|8292.37|8291.8|8291.8|0
1654701470000|2022-06-08 15:17:50|8291.8|8291.8|8292.14|8292.14|8292.14|8292.14|8291.8|8291.8|0
1654701490000|2022-06-08 15:18:10|8293.27|8293.27|8292.14|8292.14|8293.27|8293.27|8292.14|8292.14|0
1654701500000|2022-06-08 15:18:20|8292.43|8292.43|8293.58|8293.58|8293.58|8293.58|8292.43|8292.43|0
1654701510000|2022-06-08 15:18:30|8293.56|8293.56|8293.58|8293.58|8293.58|8293.58|8293.56|8293.56|0
1654701520000|2022-06-08 15:18:40|8292.45|8292.45|8292.45|8292.45|8292.45|8292.45|8292.45|8292.45|0
1654701530000|2022-06-08 15:18:50|8292.47|8292.47|8290.78|8290.78|8292.47|8292.47|8290.78|8290.78|0
1654701540000|2022-06-08 15:19:00|8291.06|8291.06|8293.04|8293.04|8293.04|8293.04|8291.06|8291.06|0
1654701550000|2022-06-08 15:19:10|8293.02|8293.02|8292.72|8292.72|8293.02|8293.02|8292.72|8292.72|0
1654701560000|2022-06-08 15:19:20|8293.01|8293.01|8293.02|8293.02|8293.02|8293.02|8293.01|8293.01|0
1654701580000|2022-06-08 15:19:40|8292.74|8292.74|8292.74|8292.74|8292.74|8292.74|8292.72|8292.72|0
1654701590000|2022-06-08 15:19:50|8292.45|8292.45|8292.44|8292.44|8292.45|8292.45|8292.44|8292.44|0
1654701610000|2022-06-08 15:20:10|8292.47|8292.47|8292.49|8292.49|8292.49|8292.49|8292.47|8292.47|0
1654701620000|2022-06-08 15:20:20|8292.51|8292.51|8292.51|8292.51|8292.51|8292.51|8292.51|8292.51|0
1654701630000|2022-06-08 15:20:30|8292.49|8292.49|8291.64|8291.64|8292.49|8292.49|8291.64|8291.64|0
1654701640000|2022-06-08 15:20:40|8290.51|8290.51|8290.51|8290.51|8290.51|8290.51|8290.51|8290.51|0
1654701650000|2022-06-08 15:20:50|8290.5|8290.5|8290.43|8290.43|8290.5|8290.5|8290.43|8290.43|0
1654701660000|2022-06-08 15:21:00|8290.44|8290.44|8290.44|8290.44|8290.44|8290.44|8290.44|8290.44|0
1654701670000|2022-06-08 15:21:10|8290.73|8290.73|8292.43|8292.43|8292.73|8292.73|8290.73|8290.73|0
1654701680000|2022-06-08 15:21:20|8293.56|8293.56|8293.54|8293.54|8293.56|8293.56|8293.54|8293.54|0
1654701690000|2022-06-08 15:21:30|8292.42|8292.42|8292.7|8292.7|8292.7|8292.7|8292.13|8292.13|0
1654701700000|2022-06-08 15:21:40|8292.72|8292.72|8292.74|8292.74|8292.74|8292.74|8292.72|8292.72|0
1654701710000|2022-06-08 15:21:50|8292.7|8292.7|8292.7|8292.7|8292.7|8292.7|8292.7|8292.7|0
1654701720000|2022-06-08 15:22:00|8292.73|8292.73|8292.45|8292.45|8293.58|8293.58|8292.45|8292.45|0
1654701730000|2022-06-08 15:22:10|8292.16|8292.16|8291.02|8291.02|8292.16|8292.16|8290.74|8290.74|0
1654701750000|2022-06-08 15:22:30|8291.3|8291.3|8292.11|8292.11|8292.43|8292.43|8291.3|8291.3|0
1654701760000|2022-06-08 15:22:40|8292.4|8292.4|8292.41|8292.41|8292.41|8292.41|8292.37|8292.37|0
1654701770000|2022-06-08 15:22:50|8293.54|8293.54|8294.67|8294.67|8294.67|8294.67|8293.54|8293.54|0
1654701780000|2022-06-08 15:23:00|8295.24|8295.24|8294.12|8294.12|8295.26|8295.26|8294.12|8294.12|0
1654701790000|2022-06-08 15:23:10|8295.25|8295.25|8295.2|8295.2|8295.25|8295.25|8295.19|8295.19|0
1654701800000|2022-06-08 15:23:20|8294.92|8294.92|8294.92|8294.92|8294.92|8294.92|8294.92|8294.92|0
1654701810000|2022-06-08 15:23:30|8293.79|8293.79|8293.51|8293.51|8293.79|8293.79|8293.51|8293.51|0
1654701820000|2022-06-08 15:23:40|8293.5|8293.5|8293.23|8293.23|8293.5|8293.5|8293.21|8293.21|0
1654701840000|2022-06-08 15:24:00|8293.51|8293.51|8293.23|8293.23|8293.51|8293.51|8293.23|8293.23|0
1654701850000|2022-06-08 15:24:10|8293.24|8293.24|8293.29|8293.29|8293.29|8293.29|8293.24|8293.24|0
1654701860000|2022-06-08 15:24:20|8293.01|8293.01|8292.99|8292.99|8293.01|8293.01|8292.99|8292.99|0
1654701870000|2022-06-08 15:24:30|8292.91|8292.91|8292.93|8292.93|8292.93|8292.93|8292.91|8292.91|0
1654701880000|2022-06-08 15:24:40|8293.5|8293.5|8296.32|8296.32|8296.36|8296.36|8293.5|8293.5|0
1654701890000|2022-06-08 15:24:50|8295.76|8295.76|8294.91|8294.91|8295.76|8295.76|8294.63|8294.63|0
1654701900000|2022-06-08 15:25:00|8293.78|8293.78|8293.61|8293.61|8294.91|8294.91|8293.48|8293.48|0
1654701910000|2022-06-08 15:25:10|8293.32|8293.32|8292.5|8292.5|8293.35|8293.35|8290.84|8290.84|0
1654701920000|2022-06-08 15:25:20|8292.53|8292.53|8295.1|8295.1|8295.94|8295.94|8292.53|8292.53|0
1654701930000|2022-06-08 15:25:30|8296.23|8296.23|8296.76|8296.76|8297.36|8297.36|8296.23|8296.23|0
1654701940000|2022-06-08 15:25:40|8296.7|8296.7|8296.99|8296.99|8297|8297|8296.7|8296.7|0
1654701950000|2022-06-08 15:25:50|8296.42|8296.42|8297.84|8297.84|8297.84|8297.84|8296.42|8296.42|0
1654701960000|2022-06-08 15:26:00|8297.27|8297.27|8297.57|8297.57|8297.57|8297.57|8297.27|8297.27|0
1654701970000|2022-06-08 15:26:10|8297.28|8297.28|8295.85|8295.85|8297.28|8297.28|8295.85|8295.85|0
1654701980000|2022-06-08 15:26:20|8295.79|8295.79|8295.51|8295.51|8296.92|8296.92|8295.51|8295.51|0
1654701990000|2022-06-08 15:26:30|8295.49|8295.49|8297.47|8297.47|8297.47|8297.47|8294.36|8294.36|0
1654702000000|2022-06-08 15:26:40|8297.45|8297.45|8297.43|8297.43|8297.45|8297.45|8297.43|8297.43|0
1654702010000|2022-06-08 15:26:50|8297.47|8297.47|8296.92|8296.92|8297.48|8297.48|8295.79|8295.79|0
1654702030000|2022-06-08 15:27:10|8296.95|8296.95|8297.25|8297.25|8297.27|8297.27|8296.95|8296.95|0
1654702040000|2022-06-08 15:27:20|8297.53|8297.53|8299.23|8299.23|8299.23|8299.23|8297.53|8297.53|0
1654702050000|2022-06-08 15:27:30|8299.21|8299.21|8298.97|8298.97|8299.21|8299.21|8298.93|8298.93|0
1654702060000|2022-06-08 15:27:40|8300.1|8300.1|8298.41|8298.41|8300.67|8300.67|8298.41|8298.41|0
1654702070000|2022-06-08 15:27:50|8299.54|8299.54|8300.95|8300.95|8300.95|8300.95|8299.54|8299.54|0
1654702080000|2022-06-08 15:28:00|8300.93|8300.93|8299.52|8299.52|8300.93|8300.93|8299.52|8299.52|0
1654702090000|2022-06-08 15:28:10|8299.57|8299.57|8299.52|8299.52|8299.57|8299.57|8299.52|8299.52|0
1654702100000|2022-06-08 15:28:20|8299.81|8299.81|8300.93|8300.93|8300.93|8300.93|8299.52|8299.52|0
1654702110000|2022-06-08 15:28:30|8300.65|8300.65|8300.65|8300.65|8300.65|8300.65|8300.65|8300.65|0
1654702120000|2022-06-08 15:28:40|8300.93|8300.93|8300.93|8300.93|8300.95|8300.95|8300.93|8300.93|0
1654702130000|2022-06-08 15:28:50|8301.22|8301.22|8301.2|8301.2|8301.22|8301.22|8301.2|8301.2|0
1654702140000|2022-06-08 15:29:00|8300.07|8300.07|8302.99|8302.99|8303.02|8303.02|8300.07|8300.07|0
1654702150000|2022-06-08 15:29:10|8302.71|8302.71|8300.45|8300.45|8302.99|8302.99|8300.45|8300.45|0
1654702160000|2022-06-08 15:29:20|8300.32|8300.32|8303.17|8303.17|8303.17|8303.17|8300.06|8300.06|0
1654702170000|2022-06-08 15:29:30|8303.45|8303.45|8301.45|8301.45|8303.46|8303.46|8301.45|8301.45|0
1654702180000|2022-06-08 15:29:40|8300.32|8300.32|8298.64|8298.64|8301.2|8301.2|8298.64|8298.64|0
1654702190000|2022-06-08 15:29:50|8302.03|8302.03|8302.82|8302.82|8302.82|8302.82|8300.5|8300.5|0
1654758900000|2022-06-09 07:15:00|8351.37|8351.37|8350.28|8350.28|8351.37|8351.37|8349.96|8349.96|0
1654758910000|2022-06-09 07:15:10|8350.56|8350.56|8352.26|8352.26|8352.26|8352.26|8350.56|8350.56|0
1654758920000|2022-06-09 07:15:20|8351.97|8351.97|8352.33|8352.33|8352.33|8352.33|8351.69|8351.69|0
1654758930000|2022-06-09 07:15:30|8356.84|8356.84|8357.02|8357.02|8357.13|8357.13|8356.84|8356.84|0
1654758940000|2022-06-09 07:15:40|8356.45|8356.45|8352.76|8352.76|8356.45|8356.45|8352.76|8352.76|0
1654758950000|2022-06-09 07:15:50|8355.02|8355.02|8355.87|8355.87|8355.87|8355.87|8355.02|8355.02|0
1654758960000|2022-06-09 07:16:00|8357|8357|8359.26|8359.26|8360.39|8360.39|8357|8357|0
1654758970000|2022-06-09 07:16:10|8359.3|8359.3|8361.86|8361.86|8361.86|8361.86|8359.3|8359.3|0
1654758980000|2022-06-09 07:16:20|8361.8|8361.8|8363.07|8363.07|8363.07|8363.07|8361.8|8361.8|0
1654758990000|2022-06-09 07:16:30|8366.46|8366.46|8366.17|8366.17|8366.46|8366.46|8365.05|8365.05|0
1654759000000|2022-06-09 07:16:40|8365.05|8365.05|8367.3|8367.3|8367.3|8367.3|8362.79|8362.79|0
1654759010000|2022-06-09 07:16:50|8367.32|8367.32|8366.19|8366.19|8367.32|8367.32|8366.19|8366.19|0
1654759020000|2022-06-09 07:17:00|8366.75|8366.75|8366.75|8366.75|8367.88|8367.88|8366.75|8366.75|0
1654759030000|2022-06-09 07:17:10|8366.73|8366.73|8366.73|8366.73|8366.73|8366.73|8366.73|8366.73|0
1654759040000|2022-06-09 07:17:20|8367.3|8367.3|8367.3|8367.3|8368.43|8368.43|8367.3|8367.3|0
1654759050000|2022-06-09 07:17:30|8366.17|8366.17|8363.91|8363.91|8367.02|8367.02|8363.91|8363.91|0
1654759060000|2022-06-09 07:17:40|8363.63|8363.63|8361.04|8361.04|8363.64|8363.64|8361.04|8361.04|0
1654759070000|2022-06-09 07:17:50|8361.32|8361.32|8359.07|8359.07|8361.89|8361.89|8359.07|8359.07|0
1654759080000|2022-06-09 07:18:00|8359.13|8359.13|8358.56|8358.56|8359.13|8359.13|8358.56|8358.56|0
1654759090000|2022-06-09 07:18:10|8358.84|8358.84|8355.74|8355.74|8360.26|8360.26|8355.74|8355.74|0
1654759100000|2022-06-09 07:18:20|8356.59|8356.59|8360.19|8360.19|8360.26|8360.26|8356.59|8356.59|0
1654759110000|2022-06-09 07:18:30|8359.9|8359.9|8358.77|8358.77|8359.9|8359.9|8358.49|8358.49|0
1654759120000|2022-06-09 07:18:40|8359.34|8359.34|8359.06|8359.06|8359.34|8359.34|8359.06|8359.06|0
1654759130000|2022-06-09 07:18:50|8359.04|8359.04|8359.04|8359.04|8359.04|8359.04|8359.04|8359.04|0
1654759140000|2022-06-09 07:19:00|8358.47|8358.47|8357.63|8357.63|8358.47|8358.47|8355.65|8355.65|0
1654759150000|2022-06-09 07:19:10|8357.06|8357.06|8357.35|8357.35|8357.63|8357.63|8357.06|8357.06|0
1654759160000|2022-06-09 07:19:20|8360.73|8360.73|8360.76|8360.76|8360.78|8360.78|8360.73|8360.73|0
1654759170000|2022-06-09 07:19:30|8361.08|8361.08|8359.88|8359.88|8362.13|8362.13|8359.88|8359.88|0
1654759180000|2022-06-09 07:19:40|8361.01|8361.01|8361.01|8361.01|8361.01|8361.01|8361.01|8361.01|0
1654759190000|2022-06-09 07:19:50|8361.04|8361.04|8360.86|8360.86|8361.15|8361.15|8360.86|8360.86|0
1654759200000|2022-06-09 07:20:00|8359.73|8359.73|8359.43|8359.43|8359.73|8359.73|8359.43|8359.43|0
1654759210000|2022-06-09 07:20:10|8359.37|8359.37|8360.78|8360.78|8361.07|8361.07|8358.24|8358.24|0
1654759220000|2022-06-09 07:20:20|8361.07|8361.07|8359.35|8359.35|8361.07|8361.07|8359.35|8359.35|0
1654759230000|2022-06-09 07:20:30|8359.07|8359.07|8359.02|8359.02|8359.07|8359.07|8358.97|8358.97|0
1654759240000|2022-06-09 07:20:40|8357.89|8357.89|8354.78|8354.78|8357.89|8357.89|8354.78|8354.78|0
1654759250000|2022-06-09 07:20:50|8354.76|8354.76|8357.26|8357.26|8358.15|8358.15|8354.76|8354.76|0
1654759270000|2022-06-09 07:21:10|8356.13|8356.13|8356.98|8356.98|8356.98|8356.98|8356.13|8356.13|0
1654759280000|2022-06-09 07:21:20|8355.85|8355.85|8360.92|8360.92|8360.94|8360.94|8355.85|8355.85|0
1654759290000|2022-06-09 07:21:30|8360.64|8360.64|8361.44|8361.44|8362.01|8362.01|8360.56|8360.56|0
1654759300000|2022-06-09 07:21:40|8362.57|8362.57|8362.66|8362.66|8362.94|8362.94|8361.89|8361.89|0
1654759310000|2022-06-09 07:21:50|8362.64|8362.64|8361.21|8361.21|8362.64|8362.64|8361.21|8361.21|0
1654759320000|2022-06-09 07:22:00|8361.19|8361.19|8363.45|8363.45|8363.45|8363.45|8361.19|8361.19|0
1654759330000|2022-06-09 07:22:10|8363.49|8363.49|8367.76|8367.76|8367.76|8367.76|8363.49|8363.49|0
1654759340000|2022-06-09 07:22:20|8368.89|8368.89|8366.63|8366.63|8368.89|8368.89|8366.63|8366.63|0
1654759350000|2022-06-09 07:22:30|8365.5|8365.5|8366.35|8366.35|8366.35|8366.35|8364.09|8364.09|0
1654759360000|2022-06-09 07:22:40|8366.06|8366.06|8366.06|8366.06|8366.06|8366.06|8366.06|8366.06|0
1654759370000|2022-06-09 07:22:50|8365.78|8365.78|8366.06|8366.06|8366.06|8366.06|8365.78|8365.78|0
1654759380000|2022-06-09 07:23:00|8366.35|8366.35|8368.04|8368.04|8368.6|8368.6|8366.35|8366.35|0
1654759390000|2022-06-09 07:23:10|8369.16|8369.16|8368.04|8368.04|8370.29|8370.29|8368.04|8368.04|0
1654759400000|2022-06-09 07:23:20|8367.93|8367.93|8369.06|8369.06|8369.06|8369.06|8367.93|8367.93|0
1654759410000|2022-06-09 07:23:30|8369.34|8369.34|8369.34|8369.34|8369.34|8369.34|8369.34|8369.34|0
1654759420000|2022-06-09 07:23:40|8370.47|8370.47|8370.47|8370.47|8370.47|8370.47|8370.47|8370.47|0
1654759430000|2022-06-09 07:23:50|8370.43|8370.43|8369.65|8369.65|8370.49|8370.49|8369.36|8369.36|0
1654759440000|2022-06-09 07:24:00|8369.36|8369.36|8370.77|8370.77|8370.77|8370.77|8369.36|8369.36|0
1654759450000|2022-06-09 07:24:10|8371.9|8371.9|8373.03|8373.03|8373.03|8373.03|8371.9|8371.9|0
1654759460000|2022-06-09 07:24:20|8371.9|8371.9|8368.8|8368.8|8372.47|8372.47|8368.8|8368.8|0
1654759470000|2022-06-09 07:24:30|8369.37|8369.37|8369.37|8369.37|8369.37|8369.37|8369.37|8369.37|0
1654759480000|2022-06-09 07:24:40|8371.62|8371.62|8371.62|8371.62|8371.62|8371.62|8371.62|8371.62|0
1654759490000|2022-06-09 07:24:50|8370.5|8370.5|8367.38|8367.38|8370.5|8370.5|8365.97|8365.97|0
1654759500000|2022-06-09 07:25:00|8366.25|8366.25|8363.14|8363.14|8366.25|8366.25|8363.14|8363.14|0
1654759510000|2022-06-09 07:25:10|8365.4|8365.4|8365.4|8365.4|8365.4|8365.4|8365.4|8365.4|0
1654759520000|2022-06-09 07:25:20|8366.53|8366.53|8366.23|8366.23|8368.51|8368.51|8366.23|8366.23|0
1654759530000|2022-06-09 07:25:30|8365.94|8365.94|8359.45|8359.45|8365.94|8365.94|8359.45|8359.45|0
1654759540000|2022-06-09 07:25:40|8361.71|8361.71|8360.86|8360.86|8364.81|8364.81|8360.86|8360.86|0
1654759550000|2022-06-09 07:25:50|8363.97|8363.97|8363.97|8363.97|8363.97|8363.97|8363.97|8363.97|0
1654759560000|2022-06-09 07:26:00|8362.84|8362.84|8364.27|8364.27|8364.27|8364.27|8362.56|8362.56|0
1654759570000|2022-06-09 07:26:10|8365.4|8365.4|8365.12|8365.12|8365.69|8365.69|8365.12|8365.12|0
1654759580000|2022-06-09 07:26:20|8363.99|8363.99|8363.99|8363.99|8363.99|8363.99|8362.86|8362.86|0
1654759590000|2022-06-09 07:26:30|8365.12|8365.12|8366.57|8366.57|8366.57|8366.57|8365.12|8365.12|0
1654759600000|2022-06-09 07:26:40|8363.74|8363.74|8360.77|8360.77|8363.74|8363.74|8359.07|8359.07|0
1654759610000|2022-06-09 07:26:50|8361.9|8361.9|8361.58|8361.58|8361.9|8361.9|8361.51|8361.51|0
1654759620000|2022-06-09 07:27:00|8362.71|8362.71|8361.58|8361.58|8362.71|8362.71|8361.58|8361.58|0
1654759630000|2022-06-09 07:27:10|8360.45|8360.45|8358.37|8358.37|8360.45|8360.45|8358.37|8358.37|0
1654759640000|2022-06-09 07:27:20|8358.65|8358.65|8357.46|8357.46|8360.91|8360.91|8357.46|8357.46|0
1654759650000|2022-06-09 07:27:30|8355.76|8355.76|8352.94|8352.94|8355.76|8355.76|8352.94|8352.94|0
1654759660000|2022-06-09 07:27:40|8353.22|8353.22|8353.14|8353.14|8353.22|8353.22|8353.12|8353.12|0
1654759670000|2022-06-09 07:27:50|8356.53|8356.53|8357.66|8357.66|8357.66|8357.66|8356.53|8356.53|0
1654759680000|2022-06-09 07:28:00|8358.79|8358.79|8358.79|8358.79|8358.79|8358.79|8358.79|8358.79|0
1654759700000|2022-06-09 07:28:20|8357.66|8357.66|8355.96|8355.96|8357.66|8357.66|8355.96|8355.96|0
1654759710000|2022-06-09 07:28:30|8357.09|8357.09|8360.18|8360.18|8360.18|8360.18|8357.07|8357.07|0
1654759720000|2022-06-09 07:28:40|8360.74|8360.74|8361.03|8361.03|8361.03|8361.03|8360.74|8360.74|0
1654759730000|2022-06-09 07:28:50|8362.16|8362.16|8364.57|8364.57|8364.63|8364.63|8362.06|8362.06|0
1654759740000|2022-06-09 07:29:00|8365.14|8365.14|8365.14|8365.14|8365.14|8365.14|8365.14|8365.14|0
1654759750000|2022-06-09 07:29:10|8364.57|8364.57|8363.56|8363.56|8364.57|8364.57|8363.16|8363.16|0
1654759760000|2022-06-09 07:29:20|8364.69|8364.69|8360.74|8360.74|8364.69|8364.69|8360.74|8360.74|0
1654759770000|2022-06-09 07:29:30|8361.86|8361.86|8361.88|8361.88|8361.88|8361.88|8361.86|8361.86|0
1654759790000|2022-06-09 07:29:50|8364.14|8364.14|8364.21|8364.21|8364.21|8364.21|8364.14|8364.14|0
1654759800000|2022-06-09 07:30:00|8366.19|8366.19|8367.59|8367.59|8367.6|8367.6|8366.19|8366.19|0
1654759810000|2022-06-09 07:30:10|8366.46|8366.46|8361.06|8361.06|8366.46|8366.46|8361.06|8361.06|0
1654759820000|2022-06-09 07:30:20|8362.19|8362.19|8360.78|8360.78|8362.19|8362.19|8360.78|8360.78|0
1654759830000|2022-06-09 07:30:30|8360.74|8360.74|8361.85|8361.85|8361.85|8361.85|8360.72|8360.72|0
1654759840000|2022-06-09 07:30:40|8361.87|8361.87|8361.55|8361.55|8361.87|8361.87|8358.2|8358.2|0
1654759850000|2022-06-09 07:30:50|8360.42|8360.42|8360.42|8360.42|8360.42|8360.42|8360.42|8360.42|0
1654759860000|2022-06-09 07:31:00|8360.46|8360.46|8356.61|8356.61|8361.03|8361.03|8356.05|8356.05|0
1654759870000|2022-06-09 07:31:10|8355.48|8355.48|8356.05|8356.05|8356.05|8356.05|8355.2|8355.2|0
1654759880000|2022-06-09 07:31:20|8357.18|8357.18|8356.61|8356.61|8357.18|8357.18|8356.61|8356.61|0
1654759890000|2022-06-09 07:31:30|8356.9|8356.9|8356.87|8356.87|8358.03|8358.03|8356.87|8356.87|0
1654759900000|2022-06-09 07:31:40|8356.85|8356.85|8354.02|8354.02|8356.85|8356.85|8353.74|8353.74|0
1654759910000|2022-06-09 07:31:50|8354.87|8354.87|8355.72|8355.72|8356.57|8356.57|8354.87|8354.87|0
1654759920000|2022-06-09 07:32:00|8356.85|8356.85|8354.02|8354.02|8356.85|8356.85|8354.02|8354.02|0
1654759930000|2022-06-09 07:32:10|8355.15|8355.15|8352.89|8352.89|8355.15|8355.15|8352.89|8352.89|0
1654759940000|2022-06-09 07:32:20|8353.17|8353.17|8353.15|8353.15|8353.17|8353.17|8353.15|8353.15|0
1654759950000|2022-06-09 07:32:30|8355.41|8355.41|8356.57|8356.57|8356.57|8356.57|8355.41|8355.41|0
1654759960000|2022-06-09 07:32:40|8357.14|8357.14|8356.58|8356.58|8357.14|8357.14|8356.01|8356.01|0
1654759970000|2022-06-09 07:32:50|8356.01|8356.01|8356.86|8356.86|8356.86|8356.86|8355.73|8355.73|0
1654759980000|2022-06-09 07:33:00|8356.29|8356.29|8356.29|8356.29|8356.29|8356.29|8356.29|8356.29|0
1654759990000|2022-06-09 07:33:10|8356.01|8356.01|8352.66|8352.66|8356.01|8356.01|8352.38|8352.38|0
1654760000000|2022-06-09 07:33:20|8352.69|8352.69|8352.39|8352.39|8352.97|8352.97|8352.39|8352.39|0
1654760010000|2022-06-09 07:33:30|8354.65|8354.65|8353.56|8353.56|8354.69|8354.69|8353.56|8353.56|0
1654760020000|2022-06-09 07:33:40|8353.53|8353.53|8353.53|8353.53|8353.53|8353.53|8353.53|8353.53|0
1654760030000|2022-06-09 07:33:50|8351.83|8351.83|8351.83|8351.83|8351.83|8351.83|8351.83|8351.83|0
1654760040000|2022-06-09 07:34:00|8351.27|8351.27|8350.71|8350.71|8351.27|8351.27|8350.14|8350.14|0
1654760050000|2022-06-09 07:34:10|8350.14|8350.14|8349.29|8349.29|8350.14|8350.14|8349.01|8349.01|0
1654760060000|2022-06-09 07:34:20|8349.24|8349.24|8348.39|8348.39|8349.24|8349.24|8348.39|8348.39|0
1654760070000|2022-06-09 07:34:30|8347.26|8347.26|8346.13|8346.13|8347.26|8347.26|8346.13|8346.13|0
1654760080000|2022-06-09 07:34:40|8349.51|8349.51|8349.51|8349.51|8349.51|8349.51|8349.51|8349.51|0
1654760090000|2022-06-09 07:34:50|8350.08|8350.08|8350.08|8350.08|8350.08|8350.08|8350.08|8350.08|0
1654760100000|2022-06-09 07:35:00|8351.21|8351.21|8351.11|8351.11|8351.21|8351.21|8351.11|8351.11|0
1654760110000|2022-06-09 07:35:10|8352.24|8352.24|8347.44|8347.44|8352.24|8352.24|8347.16|8347.16|0
1654760120000|2022-06-09 07:35:20|8346.31|8346.31|8348.51|8348.51|8348.51|8348.51|8346.25|8346.25|0
1654760130000|2022-06-09 07:35:30|8349.92|8349.92|8351.05|8351.05|8351.05|8351.05|8349.64|8349.64|0
1654760140000|2022-06-09 07:35:40|8351.01|8351.01|8351.01|8351.01|8351.01|8351.01|8351.01|8351.01|0
1654760150000|2022-06-09 07:35:50|8351.86|8351.86|8353.07|8353.07|8353.07|8353.07|8351.86|8351.86|0
1654760160000|2022-06-09 07:36:00|8355.33|8355.33|8349.96|8349.96|8355.33|8355.33|8349.96|8349.96|0
1654760170000|2022-06-09 07:36:10|8349.86|8349.86|8348.74|8348.74|8349.86|8349.86|8348.74|8348.74|0
1654760180000|2022-06-09 07:36:20|8349.02|8349.02|8347.32|8347.32|8349.02|8349.02|8347.32|8347.32|0
1654760190000|2022-06-09 07:36:30|8346.19|8346.19|8344.48|8344.48|8346.19|8346.19|8344.48|8344.48|0
1654760200000|2022-06-09 07:36:40|8344.44|8344.44|8344.44|8344.44|8346.14|8346.14|8344.44|8344.44|0
1654760210000|2022-06-09 07:36:50|8344.42|8344.42|8342.7|8342.7|8344.42|8344.42|8342.7|8342.7|0
1654760220000|2022-06-09 07:37:00|8342.14|8342.14|8342.4|8342.4|8342.99|8342.99|8342.14|8342.14|0
1654760230000|2022-06-09 07:37:10|8342.36|8342.36|8340.36|8340.36|8342.36|8342.36|8339.79|8339.79|0
1654760240000|2022-06-09 07:37:20|8340.93|8340.93|8339.19|8339.19|8340.93|8340.93|8339.19|8339.19|0
1654760250000|2022-06-09 07:37:30|8338.62|8338.62|8333.7|8333.7|8338.62|8338.62|8333.7|8333.7|0
1654760260000|2022-06-09 07:37:40|8332.57|8332.57|8333.05|8333.05|8334.46|8334.46|8331.91|8331.91|0
1654760270000|2022-06-09 07:37:50|8332.99|8332.99|8332.18|8332.18|8334.12|8334.12|8332.14|8332.14|0
1654760280000|2022-06-09 07:38:00|8331.61|8331.61|8329.93|8329.93|8331.61|8331.61|8329.9|8329.9|0
1654760290000|2022-06-09 07:38:10|8329.86|8329.86|8329.3|8329.3|8329.86|8329.86|8329.3|8329.3|0
1654760300000|2022-06-09 07:38:20|8330.43|8330.43|8329.86|8329.86|8330.43|8330.43|8329.86|8329.86|0
1654760310000|2022-06-09 07:38:30|8330.99|8330.99|8328.14|8328.14|8330.99|8330.99|8325.87|8325.87|0
1654760320000|2022-06-09 07:38:40|8327.57|8327.57|8325.87|8325.87|8328.7|8328.7|8325.87|8325.87|0
1654760330000|2022-06-09 07:38:50|8324.75|8324.75|8324.18|8324.18|8324.75|8324.75|8324.18|8324.18|0
1654760340000|2022-06-09 07:39:00|8325.31|8325.31|8328.93|8328.93|8328.93|8328.93|8325.31|8325.31|0
1654760350000|2022-06-09 07:39:10|8327.8|8327.8|8328.09|8328.09|8328.09|8328.09|8327.8|8327.8|0
1654760360000|2022-06-09 07:39:20|8329.22|8329.22|8330.35|8330.35|8330.35|8330.35|8329.22|8329.22|0
1654760370000|2022-06-09 07:39:30|8329.5|8329.5|8330.91|8330.91|8330.91|8330.91|8329.21|8329.21|0
1654760380000|2022-06-09 07:39:40|8332.04|8332.04|8332.04|8332.04|8332.04|8332.04|8328.65|8328.65|0
1654760390000|2022-06-09 07:39:50|8331.76|8331.76|8328.93|8328.93|8331.76|8331.76|8328.93|8328.93|0
1654760400000|2022-06-09 07:40:00|8330.06|8330.06|8330.06|8330.06|8330.06|8330.06|8328.93|8328.93|0
1654760410000|2022-06-09 07:40:10|8331.47|8331.47|8330.35|8330.35|8331.47|8331.47|8330.35|8330.35|0
1654760420000|2022-06-09 07:40:20|8330.39|8330.39|8327.56|8327.56|8330.39|8330.39|8327.56|8327.56|0
1654760430000|2022-06-09 07:40:30|8327.58|8327.58|8327.3|8327.3|8327.58|8327.58|8327.3|8327.3|0
1654760450000|2022-06-09 07:40:50|8326.17|8326.17|8325.89|8325.89|8326.17|8326.17|8325.89|8325.89|0
1654760460000|2022-06-09 07:41:00|8326.17|8326.17|8324.48|8324.48|8326.73|8326.73|8324.48|8324.48|0
1654760470000|2022-06-09 07:41:10|8325.6|8325.6|8326.17|8326.17|8326.45|8326.45|8325.6|8325.6|0
1654760480000|2022-06-09 07:41:20|8327.3|8327.3|8327.3|8327.3|8327.3|8327.3|8327.3|8327.3|0
1654760490000|2022-06-09 07:41:30|8328.15|8328.15|8328.43|8328.43|8329.56|8329.56|8328.15|8328.15|0
1654760500000|2022-06-09 07:41:40|8327.3|8327.3|8328.44|8328.44|8328.44|8328.44|8327.3|8327.3|0
1654760510000|2022-06-09 07:41:50|8331.82|8331.82|8331.82|8331.82|8331.82|8331.82|8331.82|8331.82|0
1654760520000|2022-06-09 07:42:00|8330.41|8330.41|8330.41|8330.41|8330.43|8330.43|8330.41|8330.41|0
1654760530000|2022-06-09 07:42:10|8331.54|8331.54|8331.82|8331.82|8331.82|8331.82|8331.54|8331.54|0
1654760550000|2022-06-09 07:42:30|8332.95|8332.95|8332.67|8332.67|8332.95|8332.95|8332.67|8332.67|0
1654760560000|2022-06-09 07:42:40|8333.24|8333.24|8332.11|8332.11|8334.37|8334.37|8332.11|8332.11|0
1654760570000|2022-06-09 07:42:50|8331.82|8331.82|8334.08|8334.08|8334.08|8334.08|8331.82|8331.82|0
1654760590000|2022-06-09 07:43:10|8335.5|8335.5|8335.57|8335.57|8335.78|8335.78|8335.5|8335.5|0
1654760610000|2022-06-09 07:43:30|8334.44|8334.44|8334.28|8334.28|8334.44|8334.44|8334.28|8334.28|0
1654760620000|2022-06-09 07:43:40|8334.27|8334.27|8334.23|8334.23|8334.27|8334.27|8334.23|8334.23|0
1654760630000|2022-06-09 07:43:50|8333.1|8333.1|8331.37|8331.37|8333.1|8333.1|8331.37|8331.37|0
1654760640000|2022-06-09 07:44:00|8332.22|8332.22|8331.94|8331.94|8332.53|8332.53|8331.94|8331.94|0
1654760650000|2022-06-09 07:44:10|8331.93|8331.93|8333.23|8333.23|8333.23|8333.23|8331.93|8331.93|0
1654760660000|2022-06-09 07:44:20|8333.31|8333.31|8333.31|8333.31|8333.31|8333.31|8333.31|8333.31|0
1654760670000|2022-06-09 07:44:30|8332.18|8332.18|8332.18|8332.18|8332.18|8332.18|8332.18|8332.18|0
1654760680000|2022-06-09 07:44:40|8331.61|8331.61|8331.61|8331.61|8331.61|8331.61|8331.61|8331.61|0
1654760690000|2022-06-09 07:44:50|8330.48|8330.48|8331.61|8331.61|8331.61|8331.61|8330.48|8330.48|0
1654760700000|2022-06-09 07:45:00|8331.33|8331.33|8331.33|8331.33|8331.33|8331.33|8331.33|8331.33|0
1654760710000|2022-06-09 07:45:10|8330.48|8330.48|8331.89|8331.89|8332.17|8332.17|8330.48|8330.48|0
1654760720000|2022-06-09 07:45:20|8331.87|8331.87|8331.87|8331.87|8331.87|8331.87|8331.87|8331.87|0
1654760740000|2022-06-09 07:45:40|8331.59|8331.59|8331.87|8331.87|8331.87|8331.87|8331.59|8331.59|0
1654760750000|2022-06-09 07:45:50|8330.74|8330.74|8330.82|8330.82|8330.82|8330.82|8330.74|8330.74|0
1654760760000|2022-06-09 07:46:00|8331.95|8331.95|8331.93|8331.93|8331.95|8331.95|8331.93|8331.93|0
1654760770000|2022-06-09 07:46:10|8331.37|8331.37|8330.24|8330.24|8331.37|8331.37|8330.24|8330.24|0
1654760780000|2022-06-09 07:46:20|8329.67|8329.67|8329.95|8329.95|8329.95|8329.95|8328.54|8328.54|0
1654760790000|2022-06-09 07:46:30|8330.8|8330.8|8331.09|8331.09|8331.09|8331.09|8330.8|8330.8|0
1654760800000|2022-06-09 07:46:40|8330.8|8330.8|8333.01|8333.01|8333.01|8333.01|8330.75|8330.75|0
1654760810000|2022-06-09 07:46:50|8332.72|8332.72|8329.05|8329.05|8332.72|8332.72|8329.05|8329.05|0
1654760820000|2022-06-09 07:47:00|8329.04|8329.04|8327.91|8327.91|8329.04|8329.04|8327.91|8327.91|0
1654760830000|2022-06-09 07:47:10|8327.97|8327.97|8327.13|8327.13|8328.26|8328.26|8326.84|8326.84|0
1654760840000|2022-06-09 07:47:20|8326|8326|8324.86|8324.86|8326|8326|8324.86|8324.86|0
1654760860000|2022-06-09 07:47:40|8324.58|8324.58|8327.97|8327.97|8327.97|8327.97|8324.58|8324.58|0
1654760870000|2022-06-09 07:47:50|8329.1|8329.1|8329.1|8329.1|8330.23|8330.23|8329.1|8329.1|0
1654760880000|2022-06-09 07:48:00|8327.97|8327.97|8330.23|8330.23|8330.23|8330.23|8327.97|8327.97|0
1654760920000|2022-06-09 07:48:40|8330.19|8330.19|8330.21|8330.21|8330.21|8330.21|8330.19|8330.19|0
1654760930000|2022-06-09 07:48:50|8327.95|8327.95|8327.85|8327.85|8327.95|8327.95|8327.85|8327.85|0
1654760940000|2022-06-09 07:49:00|8327.89|8327.89|8328.74|8328.74|8332.41|8332.41|8327.89|8327.89|0
1654760950000|2022-06-09 07:49:10|8328.7|8328.7|8332.65|8332.65|8332.65|8332.65|8328.7|8328.7|0
1654760960000|2022-06-09 07:49:20|8331.53|8331.53|8331.53|8331.53|8331.53|8331.53|8330.4|8330.4|0
1654760970000|2022-06-09 07:49:30|8330.4|8330.4|8330.4|8330.4|8330.4|8330.4|8330.4|8330.4|0
1654760990000|2022-06-09 07:49:50|8331.53|8331.53|8331.53|8331.53|8331.53|8331.53|8331.53|8331.53|0
1654761000000|2022-06-09 07:50:00|8331.54|8331.54|8333.82|8333.82|8333.82|8333.82|8331.54|8331.54|0
1654761010000|2022-06-09 07:50:10|8334.39|8334.39|8333.28|8333.28|8334.39|8334.39|8333.26|8333.26|0
1654761020000|2022-06-09 07:50:20|8334.41|8334.41|8334.41|8334.41|8334.41|8334.41|8334.41|8334.41|0
1654761030000|2022-06-09 07:50:30|8334.13|8334.13|8333.57|8333.57|8334.13|8334.13|8333|8333|0
1654761040000|2022-06-09 07:50:40|8333.28|8333.28|8336.35|8336.35|8336.67|8336.67|8333.28|8333.28|0
1654761050000|2022-06-09 07:50:50|8335.22|8335.22|8334.09|8334.09|8335.22|8335.22|8334.09|8334.09|0
1654761060000|2022-06-09 07:51:00|8334.38|8334.38|8335.61|8335.61|8335.61|8335.61|8334.38|8334.38|0
1654761070000|2022-06-09 07:51:10|8335.62|8335.62|8334.5|8334.5|8335.62|8335.62|8334.5|8334.5|0
1654761080000|2022-06-09 07:51:20|8333.08|8333.08|8331.17|8331.17|8333.08|8333.08|8331.1|8331.1|0
1654761090000|2022-06-09 07:51:30|8331.18|8331.18|8332.67|8332.67|8332.67|8332.67|8331.18|8331.18|0
1654761100000|2022-06-09 07:51:40|8332.58|8332.58|8333.43|8333.43|8333.43|8333.43|8332.58|8332.58|0
1654761110000|2022-06-09 07:51:50|8332.3|8332.3|8331.17|8331.17|8332.3|8332.3|8331.17|8331.17|0
1654761120000|2022-06-09 07:52:00|8330.32|8330.32|8326.93|8326.93|8331.45|8331.45|8326.93|8326.93|0
1654761130000|2022-06-09 07:52:10|8326.36|8326.36|8327.44|8327.44|8327.44|8327.44|8325.15|8325.15|0
1654761140000|2022-06-09 07:52:20|8329.69|8329.69|8329.69|8329.69|8329.69|8329.69|8329.69|8329.69|0
1654761150000|2022-06-09 07:52:30|8329.71|8329.71|8329.69|8329.69|8329.71|8329.71|8329.69|8329.69|0
1654761160000|2022-06-09 07:52:40|8331.39|8331.39|8331.39|8331.39|8331.39|8331.39|8331.39|8331.39|0
1654761170000|2022-06-09 07:52:50|8331.43|8331.43|8330.74|8330.74|8332.44|8332.44|8330.74|8330.74|0
1654761180000|2022-06-09 07:53:00|8331.31|8331.31|8331.31|8331.31|8331.31|8331.31|8331.31|8331.31|0
1654761200000|2022-06-09 07:53:20|8330.74|8330.74|8330.74|8330.74|8330.74|8330.74|8330.74|8330.74|0
1654761210000|2022-06-09 07:53:30|8331.02|8331.02|8332.15|8332.15|8332.15|8332.15|8331.02|8331.02|0
1654761220000|2022-06-09 07:53:40|8331.02|8331.02|8332.21|8332.21|8332.21|8332.21|8331.02|8331.02|0
1654761230000|2022-06-09 07:53:50|8332.19|8332.19|8332.33|8332.33|8332.33|8332.33|8332.19|8332.19|0
1654761240000|2022-06-09 07:54:00|8331.2|8331.2|8330.07|8330.07|8331.2|8331.2|8330.07|8330.07|0
1654761260000|2022-06-09 07:54:20|8331.2|8331.2|8331.2|8331.2|8331.2|8331.2|8331.2|8331.2|0
1654761270000|2022-06-09 07:54:30|8330.07|8330.07|8331.48|8331.48|8331.48|8331.48|8330.07|8330.07|0
1654761280000|2022-06-09 07:54:40|8330.35|8330.35|8330.3|8330.3|8330.35|8330.35|8330.28|8330.28|0
1654761290000|2022-06-09 07:54:50|8330.28|8330.28|8330.28|8330.28|8330.28|8330.28|8330.28|8330.28|0
1654761300000|2022-06-09 07:55:00|8329.99|8329.99|8330.31|8330.31|8330.31|8330.31|8329.99|8329.99|0
1654761310000|2022-06-09 07:55:10|8330.03|8330.03|8328.62|8328.62|8330.31|8330.31|8328.34|8328.34|0
1654761320000|2022-06-09 07:55:20|8328.58|8328.58|8329.71|8329.71|8329.71|8329.71|8328.58|8328.58|0
1654761330000|2022-06-09 07:55:30|8329.76|8329.76|8328.63|8328.63|8330.33|8330.33|8328.63|8328.63|0
1654761340000|2022-06-09 07:55:40|8328.62|8328.62|8329.48|8329.48|8329.76|8329.76|8328.62|8328.62|0
1654761360000|2022-06-09 07:56:00|8329.47|8329.47|8330.88|8330.88|8332.29|8332.29|8329.47|8329.47|0
1654761370000|2022-06-09 07:56:10|8328.62|8328.62|8326.36|8326.36|8328.62|8328.62|8326.36|8326.36|0
1654761380000|2022-06-09 07:56:20|8327.49|8327.49|8327.49|8327.49|8327.49|8327.49|8327.49|8327.49|0
1654761390000|2022-06-09 07:56:30|8328.62|8328.62|8327.49|8327.49|8328.62|8328.62|8327.49|8327.49|0
1654761400000|2022-06-09 07:56:40|8328.62|8328.62|8328.9|8328.9|8328.9|8328.9|8328.62|8328.62|0
1654761420000|2022-06-09 07:57:00|8327.77|8327.77|8327.77|8327.77|8327.77|8327.77|8327.77|8327.77|0
1654761430000|2022-06-09 07:57:10|8326.64|8326.64|8324.64|8324.64|8326.64|8326.64|8324.64|8324.64|0
1654761450000|2022-06-09 07:57:30|8323.51|8323.51|8321.53|8321.53|8323.51|8323.51|8321.53|8321.53|0
1654761460000|2022-06-09 07:57:40|8322.66|8322.66|8323.77|8323.77|8323.77|8323.77|8322.64|8322.64|0
1654761470000|2022-06-09 07:57:50|8323.79|8323.79|8323.85|8323.85|8323.85|8323.85|8323.79|8323.79|0
1654761480000|2022-06-09 07:58:00|8324.98|8324.98|8324.98|8324.98|8324.98|8324.98|8324.98|8324.98|0
1654761490000|2022-06-09 07:58:10|8325.27|8325.27|8323.85|8323.85|8325.27|8325.27|8323.85|8323.85|0
1654761500000|2022-06-09 07:58:20|8324.14|8324.14|8324.15|8324.15|8324.15|8324.15|8324.14|8324.14|0
1654761510000|2022-06-09 07:58:30|8324.19|8324.19|8324.14|8324.14|8324.19|8324.19|8324.14|8324.14|0
1654761520000|2022-06-09 07:58:40|8324.12|8324.12|8324.12|8324.12|8324.12|8324.12|8324.12|8324.12|0
1654761530000|2022-06-09 07:58:50|8323.27|8323.27|8322.14|8322.14|8323.27|8323.27|8322.14|8322.14|0
1654761540000|2022-06-09 07:59:00|8321.02|8321.02|8322.43|8322.43|8322.43|8322.43|8320.45|8320.45|0
1654761550000|2022-06-09 07:59:10|8322.14|8322.14|8319.89|8319.89|8322.14|8322.14|8319.6|8319.6|0
1654761560000|2022-06-09 07:59:20|8322.43|8322.43|8322.43|8322.43|8322.43|8322.43|8322.43|8322.43|0
1654761570000|2022-06-09 07:59:30|8321.3|8321.3|8322.43|8322.43|8322.45|8322.45|8321.3|8321.3|0
1654761580000|2022-06-09 07:59:40|8323.28|8323.28|8323.56|8323.56|8323.84|8323.84|8323.28|8323.28|0
1654761590000|2022-06-09 07:59:50|8322.99|8322.99|8324.67|8324.67|8324.67|8324.67|8322.97|8322.97|0
1654761600000|2022-06-09 08:00:00|8324.53|8324.53|8326.53|8326.53|8326.53|8326.53|8324.53|8324.53|0
1654761610000|2022-06-09 08:00:10|8326.81|8326.81|8327.94|8327.94|8327.94|8327.94|8326.81|8326.81|0
1654761620000|2022-06-09 08:00:20|8329.07|8329.07|8329.07|8329.07|8329.07|8329.07|8329.07|8329.07|0
1654761630000|2022-06-09 08:00:30|8329.35|8329.35|8329.08|8329.08|8329.35|8329.35|8329.07|8329.07|0
1654761640000|2022-06-09 08:00:40|8330.21|8330.21|8328.8|8328.8|8330.21|8330.21|8328.8|8328.8|0
1654761660000|2022-06-09 08:01:00|8329.37|8329.37|8330.5|8330.5|8330.5|8330.5|8329.37|8329.37|0
1654761670000|2022-06-09 08:01:10|8331.35|8331.35|8331.35|8331.35|8331.35|8331.35|8331.35|8331.35|0
1654761680000|2022-06-09 08:01:20|8332.48|8332.48|8331.91|8331.91|8333.61|8333.61|8331.91|8331.91|0
1654761690000|2022-06-09 08:01:30|8329.66|8329.66|8328.81|8328.81|8329.66|8329.66|8328.52|8328.52|0
1654761700000|2022-06-09 08:01:40|8331.06|8331.06|8334.54|8334.54|8334.54|8334.54|8331.06|8331.06|0
1654761710000|2022-06-09 08:01:50|8333.41|8333.41|8331.11|8331.11|8334.54|8334.54|8331.11|8331.11|0
1654761720000|2022-06-09 08:02:00|8329.98|8329.98|8329.37|8329.37|8329.98|8329.98|8329.37|8329.37|0
1654761730000|2022-06-09 08:02:10|8328.24|8328.24|8329.37|8329.37|8330.5|8330.5|8328.24|8328.24|0
1654761740000|2022-06-09 08:02:20|8329.35|8329.35|8329.08|8329.08|8329.36|8329.36|8329.08|8329.08|0
1654761750000|2022-06-09 08:02:30|8329.36|8329.36|8329.93|8329.93|8329.93|8329.93|8329.36|8329.36|0
1654761770000|2022-06-09 08:02:50|8329.64|8329.64|8328.75|8328.75|8330.77|8330.77|8328.75|8328.75|0
1654761780000|2022-06-09 08:03:00|8329.04|8329.04|8331.88|8331.88|8331.88|8331.88|8329.04|8329.04|0
1654761790000|2022-06-09 08:03:10|8333.01|8333.01|8333.88|8333.88|8333.88|8333.88|8333.01|8333.01|0
1654761800000|2022-06-09 08:03:20|8335.01|8335.01|8336.14|8336.14|8336.14|8336.14|8335.01|8335.01|0
1654761810000|2022-06-09 08:03:30|8335.01|8335.01|8335.29|8335.29|8336.14|8336.14|8335.01|8335.01|0
1654761820000|2022-06-09 08:03:40|8336.42|8336.42|8336.14|8336.14|8336.42|8336.42|8335.01|8335.01|0
1654761830000|2022-06-09 08:03:50|8336.09|8336.09|8337.22|8337.22|8337.22|8337.22|8336.09|8336.09|0
1654761840000|2022-06-09 08:04:00|8336.09|8336.09|8336.09|8336.09|8336.09|8336.09|8336.09|8336.09|0
1654761850000|2022-06-09 08:04:10|8337.22|8337.22|8337.22|8337.22|8337.22|8337.22|8337.22|8337.22|0
1654761860000|2022-06-09 08:04:20|8337.51|8337.51|8338.64|8338.64|8338.64|8338.64|8337.51|8337.51|0
1654761870000|2022-06-09 08:04:30|8339.76|8339.76|8339.73|8339.73|8339.76|8339.76|8339.73|8339.73|0
1654761890000|2022-06-09 08:04:50|8340.86|8340.86|8341.14|8341.14|8341.14|8341.14|8340.86|8340.86|0
1654761910000|2022-06-09 08:05:10|8340.86|8340.86|8341.14|8341.14|8341.14|8341.14|8340.86|8340.86|0
1654761920000|2022-06-09 08:05:20|8341.99|8341.99|8341.5|8341.5|8342.07|8342.07|8341.5|8341.5|0
1654761930000|2022-06-09 08:05:30|8342.07|8342.07|8343.5|8343.5|8343.5|8343.5|8342.07|8342.07|0
1654761940000|2022-06-09 08:05:40|8343.54|8343.54|8343.93|8343.93|8343.93|8343.93|8343.54|8343.54|0
1654761950000|2022-06-09 08:05:50|8343.08|8343.08|8344.21|8344.21|8344.21|8344.21|8343.08|8343.08|0
1654761960000|2022-06-09 08:06:00|8343.08|8343.08|8343.93|8343.93|8343.93|8343.93|8341.95|8341.95|0
1654761970000|2022-06-09 08:06:10|8344.78|8344.78|8343.65|8343.65|8345.91|8345.91|8343.65|8343.65|0
1654761980000|2022-06-09 08:06:20|8342.52|8342.52|8342.23|8342.23|8342.52|8342.52|8342.23|8342.23|0
1654761990000|2022-06-09 08:06:30|8342.29|8342.29|8343.12|8343.12|8343.12|8343.12|8342.27|8342.27|0
1654762000000|2022-06-09 08:06:40|8345.37|8345.37|8343.04|8343.04|8345.37|8345.37|8343.04|8343.04|0
1654762010000|2022-06-09 08:06:50|8341.63|8341.63|8337.39|8337.39|8341.63|8341.63|8337.39|8337.39|0
1654762020000|2022-06-09 08:07:00|8337.37|8337.37|8337.37|8337.37|8337.37|8337.37|8337.37|8337.37|0
1654762030000|2022-06-09 08:07:10|8338.5|8338.5|8337.37|8337.37|8338.5|8338.5|8337.37|8337.37|0
1654762040000|2022-06-09 08:07:20|8336.24|8336.24|8336.24|8336.24|8336.24|8336.24|8336.24|8336.24|0
1654762050000|2022-06-09 08:07:30|8337.37|8337.37|8336.48|8336.48|8337.37|8337.37|8336.48|8336.48|0
1654762060000|2022-06-09 08:07:40|8335.91|8335.91|8337.33|8337.33|8337.33|8337.33|8333.37|8333.37|0
1654762070000|2022-06-09 08:07:50|8337.62|8337.62|8335.64|8335.64|8339.03|8339.03|8335.64|8335.64|0
1654762080000|2022-06-09 08:08:00|8335.35|8335.35|8335.28|8335.28|8335.35|8335.35|8335.28|8335.28|0
1654762090000|2022-06-09 08:08:10|8334.16|8334.16|8336.98|8336.98|8336.98|8336.98|8333.87|8333.87|0
1654762100000|2022-06-09 08:08:20|8338.11|8338.11|8339.24|8339.24|8339.24|8339.24|8338.11|8338.11|0
1654762110000|2022-06-09 08:08:30|8338.11|8338.11|8338.11|8338.11|8338.11|8338.11|8338.11|8338.11|0
1654762120000|2022-06-09 08:08:40|8336.98|8336.98|8335.88|8335.88|8336.98|8336.98|8335.85|8335.85|0
1654762130000|2022-06-09 08:08:50|8337.01|8337.01|8335.9|8335.9|8337.29|8337.29|8335.88|8335.88|0
1654762140000|2022-06-09 08:09:00|8337.03|8337.03|8335.08|8335.08|8337.32|8337.32|8334.52|8334.52|0
1654762160000|2022-06-09 08:09:20|8337.62|8337.62|8338.47|8338.47|8338.47|8338.47|8337.34|8337.34|0
1654762170000|2022-06-09 08:09:30|8338.19|8338.19|8339.32|8339.32|8339.32|8339.32|8338.19|8338.19|0
1654762190000|2022-06-09 08:09:50|8338.19|8338.19|8338.19|8338.19|8338.19|8338.19|8338.19|8338.19|0
1654762200000|2022-06-09 08:10:00|8340.45|8340.45|8340.45|8340.45|8340.45|8340.45|8340.45|8340.45|0
1654762210000|2022-06-09 08:10:10|8340.48|8340.48|8341.48|8341.48|8341.48|8341.48|8340.33|8340.33|0
1654762220000|2022-06-09 08:10:20|8342.6|8342.6|8342.9|8342.9|8343.18|8343.18|8342.6|8342.6|0
1654762230000|2022-06-09 08:10:30|8342.33|8342.33|8339.51|8339.51|8342.33|8342.33|8339.51|8339.51|0
1654762250000|2022-06-09 08:10:50|8339.47|8339.47|8342.27|8342.27|8342.29|8342.29|8339.47|8339.47|0
1654762260000|2022-06-09 08:11:00|8342.25|8342.25|8342.23|8342.23|8342.52|8342.52|8342.23|8342.23|0
1654762270000|2022-06-09 08:11:10|8344.49|8344.49|8344.53|8344.53|8344.53|8344.53|8344.49|8344.49|0
1654762290000|2022-06-09 08:11:30|8345.1|8345.1|8345.11|8345.11|8346.24|8346.24|8345.1|8345.1|0
1654762300000|2022-06-09 08:11:40|8345.24|8345.24|8345.29|8345.29|8345.29|8345.29|8345.24|8345.24|0
1654762310000|2022-06-09 08:11:50|8347.55|8347.55|8348.41|8348.41|8348.44|8348.44|8347.55|8347.55|0
1654762320000|2022-06-09 08:12:00|8348.45|8348.45|8348.45|8348.45|8348.45|8348.45|8348.45|8348.45|0
1654762330000|2022-06-09 08:12:10|8348.46|8348.46|8351.28|8351.28|8352.41|8352.41|8348.46|8348.46|0
1654762340000|2022-06-09 08:12:20|8352.41|8352.41|8352.44|8352.44|8353.54|8353.54|8351.28|8351.28|0
1654762350000|2022-06-09 08:12:30|8351.31|8351.31|8350.18|8350.18|8351.31|8351.31|8350.18|8350.18|0
1654762370000|2022-06-09 08:12:50|8350.47|8350.47|8350.47|8350.47|8350.47|8350.47|8350.47|8350.47|0
1654762380000|2022-06-09 08:13:00|8349.34|8349.34|8347.08|8347.08|8349.34|8349.34|8346.79|8346.79|0
1654762400000|2022-06-09 08:13:20|8348.2|8348.2|8347.13|8347.13|8348.2|8348.2|8347.08|8347.08|0
1654762410000|2022-06-09 08:13:30|8347.42|8347.42|8347.98|8347.98|8348.55|8348.55|8347.42|8347.42|0
1654762420000|2022-06-09 08:13:40|8347.7|8347.7|8349.4|8349.4|8349.4|8349.4|8347.7|8347.7|0
1654762430000|2022-06-09 08:13:50|8348.83|8348.83|8348.83|8348.83|8348.83|8348.83|8348.83|8348.83|0
1654762440000|2022-06-09 08:14:00|8348.87|8348.87|8347.71|8347.71|8348.87|8348.87|8347.71|8347.71|0
1654762450000|2022-06-09 08:14:10|8348.84|8348.84|8348.84|8348.84|8348.84|8348.84|8348.84|8348.84|0
1654762460000|2022-06-09 08:14:20|8349.97|8349.97|8351.67|8351.67|8351.67|8351.67|8349.97|8349.97|0
1654762470000|2022-06-09 08:14:30|8352.8|8352.8|8352.8|8352.8|8352.8|8352.8|8352.8|8352.8|0
1654762490000|2022-06-09 08:14:50|8352.91|8352.91|8352.91|8352.91|8352.91|8352.91|8352.91|8352.91|0
1654762500000|2022-06-09 08:15:00|8353.76|8353.76|8353.18|8353.18|8353.76|8353.76|8353.12|8353.12|0
1654762510000|2022-06-09 08:15:10|8354.31|8354.31|8355.46|8355.46|8355.46|8355.46|8354.31|8354.31|0
1654762520000|2022-06-09 08:15:20|8355.5|8355.5|8355.41|8355.41|8355.52|8355.52|8355.41|8355.41|0
1654762530000|2022-06-09 08:15:30|8354.28|8354.28|8356.26|8356.26|8356.26|8356.26|8354.28|8354.28|0
1654762540000|2022-06-09 08:15:40|8355.13|8355.13|8356.24|8356.24|8356.26|8356.26|8355.13|8355.13|0
1654762550000|2022-06-09 08:15:50|8355.39|8355.39|8357.87|8357.87|8357.87|8357.87|8355.33|8355.33|0
1654762560000|2022-06-09 08:16:00|8358.16|8358.16|8358.42|8358.42|8359.83|8359.83|8358.16|8358.16|0
1654762570000|2022-06-09 08:16:10|8359.55|8359.55|8361.34|8361.34|8361.34|8361.34|8359.51|8359.51|0
1654762580000|2022-06-09 08:16:20|8362.47|8362.47|8360.15|8360.15|8362.47|8362.47|8360.15|8360.15|0
1654762590000|2022-06-09 08:16:30|8361.26|8361.26|8362.49|8362.49|8362.49|8362.49|8361.24|8361.24|0
1654762600000|2022-06-09 08:16:40|8362.39|8362.39|8362.73|8362.73|8362.75|8362.75|8362.39|8362.39|0
1654762610000|2022-06-09 08:16:50|8363.86|8363.86|8361.04|8361.04|8363.86|8363.86|8361.04|8361.04|0
1654762620000|2022-06-09 08:17:00|8360.47|8360.47|8362.33|8362.33|8362.41|8362.41|8360.37|8360.37|0
1654762630000|2022-06-09 08:17:10|8363.46|8363.46|8363.72|8363.72|8363.72|8363.72|8363.44|8363.44|0
1654762640000|2022-06-09 08:17:20|8364.85|8364.85|8363.72|8363.72|8364.85|8364.85|8363.72|8363.72|0
1654762650000|2022-06-09 08:17:30|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|0
1654762660000|2022-06-09 08:17:40|8364.31|8364.31|8365.36|8365.36|8365.44|8365.44|8364.31|8364.31|0
1654762680000|2022-06-09 08:18:00|8365.4|8365.4|8365.4|8365.4|8366.53|8366.53|8365.4|8365.4|0
1654762700000|2022-06-09 08:18:20|8365.56|8365.56|8366.69|8366.69|8366.69|8366.69|8365.56|8365.56|0
1654762720000|2022-06-09 08:18:40|8367.81|8367.81|8369.23|8369.23|8369.23|8369.23|8367.81|8367.81|0
1654762730000|2022-06-09 08:18:50|8368.67|8368.67|8368.67|8368.67|8368.67|8368.67|8368.67|8368.67|0
1654762740000|2022-06-09 08:19:00|8369.52|8369.52|8369.52|8369.52|8369.52|8369.52|8369.52|8369.52|0
1654762750000|2022-06-09 08:19:10|8370.64|8370.64|8370.64|8370.64|8370.64|8370.64|8370.64|8370.64|0
1654762760000|2022-06-09 08:19:20|8369.52|8369.52|8369.23|8369.23|8369.52|8369.52|8369.23|8369.23|0
1654762770000|2022-06-09 08:19:30|8368.1|8368.1|8367.54|8367.54|8368.67|8368.67|8367.54|8367.54|0
1654762780000|2022-06-09 08:19:40|8368.67|8368.67|8367.57|8367.57|8368.67|8368.67|8367.54|8367.54|0
1654762790000|2022-06-09 08:19:50|8369.82|8369.82|8368.84|8368.84|8369.82|8369.82|8367.7|8367.7|0
1654762800000|2022-06-09 08:20:00|8369.96|8369.96|8369.96|8369.96|8371.09|8371.09|8369.96|8369.96|0
1654762810000|2022-06-09 08:20:10|8369.98|8369.98|8369.98|8369.98|8369.98|8369.98|8369.98|8369.98|0
1654762820000|2022-06-09 08:20:20|8370.03|8370.03|8370.13|8370.13|8370.13|8370.13|8370.03|8370.03|0
1654762830000|2022-06-09 08:20:30|8371.26|8371.26|8370.36|8370.36|8371.49|8371.49|8370.36|8370.36|0
1654762840000|2022-06-09 08:20:40|8371.49|8371.49|8370.36|8370.36|8371.49|8371.49|8370.36|8370.36|0
1654762850000|2022-06-09 08:20:50|8370.37|8370.37|8368.11|8368.11|8370.37|8370.37|8368.11|8368.11|0
1654762860000|2022-06-09 08:21:00|8368.08|8368.08|8367.23|8367.23|8368.08|8368.08|8366.95|8366.95|0
1654762870000|2022-06-09 08:21:10|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|0
1654762880000|2022-06-09 08:21:20|8367.2|8367.2|8367.2|8367.2|8367.2|8367.2|8367.2|8367.2|0
1654762890000|2022-06-09 08:21:30|8366.07|8366.07|8364.37|8364.37|8366.07|8366.07|8363.24|8363.24|0
1654762900000|2022-06-09 08:21:40|8364.41|8364.41|8364.32|8364.32|8364.41|8364.41|8364.32|8364.32|0
1654762910000|2022-06-09 08:21:50|8363.19|8363.19|8363.19|8363.19|8363.19|8363.19|8363.19|8363.19|0
1654762920000|2022-06-09 08:22:00|8364.32|8364.32|8365.45|8365.45|8365.45|8365.45|8364.32|8364.32|0
1654762940000|2022-06-09 08:22:20|8366.01|8366.01|8367.11|8367.11|8367.14|8367.14|8366.01|8366.01|0
1654762950000|2022-06-09 08:22:30|8367.1|8367.1|8367.38|8367.38|8367.38|8367.38|8367.1|8367.1|0
1654762960000|2022-06-09 08:22:40|8367.1|8367.1|8367.1|8367.1|8367.1|8367.1|8367.1|8367.1|0
1654762980000|2022-06-09 08:23:00|8367.08|8367.08|8366.55|8366.55|8367.12|8367.12|8366.55|8366.55|0
1654762990000|2022-06-09 08:23:10|8366.27|8366.27|8363.73|8363.73|8366.27|8366.27|8363.73|8363.73|0
1654763010000|2022-06-09 08:23:30|8363.45|8363.45|8363.45|8363.45|8363.45|8363.45|8363.45|8363.45|0
1654763020000|2022-06-09 08:23:40|8363.16|8363.16|8362.03|8362.03|8363.16|8363.16|8362.03|8362.03|0
1654763030000|2022-06-09 08:23:50|8361.75|8361.75|8361.75|8361.75|8361.75|8361.75|8361.75|8361.75|0
1654763040000|2022-06-09 08:24:00|8361.47|8361.47|8361.47|8361.47|8361.47|8361.47|8361.47|8361.47|0
1654763050000|2022-06-09 08:24:10|8361.75|8361.75|8361.75|8361.75|8361.75|8361.75|8361.75|8361.75|0
1654763080000|2022-06-09 08:24:40|8360.34|8360.34|8360.34|8360.34|8360.34|8360.34|8360.34|8360.34|0
1654763100000|2022-06-09 08:25:00|8358.64|8358.64|8358.08|8358.08|8358.64|8358.64|8358.08|8358.08|0
1654763110000|2022-06-09 08:25:10|8358.36|8358.36|8360.06|8360.06|8360.06|8360.06|8358.36|8358.36|0
1654763130000|2022-06-09 08:25:30|8361.18|8361.18|8359.77|8359.77|8361.18|8361.18|8359.77|8359.77|0
1654763140000|2022-06-09 08:25:40|8358.64|8358.64|8358.07|8358.07|8358.64|8358.64|8357.23|8357.23|0
1654763150000|2022-06-09 08:25:50|8356.94|8356.94|8356.94|8356.94|8356.94|8356.94|8356.94|8356.94|0
1654763160000|2022-06-09 08:26:00|8360.05|8360.05|8360.33|8360.33|8360.9|8360.9|8360.05|8360.05|0
1654763170000|2022-06-09 08:26:10|8361.18|8361.18|8362.6|8362.6|8362.6|8362.6|8361.18|8361.18|0
1654763180000|2022-06-09 08:26:20|8362.88|8362.88|8359.77|8359.77|8362.88|8362.88|8359.77|8359.77|0
1654763190000|2022-06-09 08:26:30|8358.92|8358.92|8356.38|8356.38|8358.92|8358.92|8356.38|8356.38|0
1654763200000|2022-06-09 08:26:40|8356.1|8356.1|8357.47|8357.47|8357.47|8357.47|8355.49|8355.49|0
1654763210000|2022-06-09 08:26:50|8356.34|8356.34|8356.34|8356.34|8356.34|8356.34|8356.34|8356.34|0
1654763220000|2022-06-09 08:27:00|8356.62|8356.62|8356.62|8356.62|8356.62|8356.62|8356.62|8356.62|0
1654763240000|2022-06-09 08:27:20|8356.06|8356.06|8351.82|8351.82|8356.06|8356.06|8351.82|8351.82|0
1654763250000|2022-06-09 08:27:30|8354.08|8354.08|8355.49|8355.49|8355.49|8355.49|8354.08|8354.08|0
1654763260000|2022-06-09 08:27:40|8355.41|8355.41|8355.41|8355.41|8355.41|8355.41|8355.41|8355.41|0
1654763270000|2022-06-09 08:27:50|8355.7|8355.7|8355.7|8355.7|8355.7|8355.7|8355.7|8355.7|0
1654763280000|2022-06-09 08:28:00|8356.82|8356.82|8354.28|8354.28|8356.82|8356.82|8354.28|8354.28|0
1654763290000|2022-06-09 08:28:10|8354|8354|8354|8354|8354|8354|8354|8354|0
1654763300000|2022-06-09 08:28:20|8355.42|8355.42|8356.26|8356.26|8357.67|8357.67|8355.42|8355.42|0
1654763310000|2022-06-09 08:28:30|8355.13|8355.13|8355.13|8355.13|8355.13|8355.13|8355.13|8355.13|0
1654763320000|2022-06-09 08:28:40|8355.1|8355.1|8354.84|8354.84|8355.12|8355.12|8353.97|8353.97|0
1654763330000|2022-06-09 08:28:50|8353.71|8353.71|8353.71|8353.71|8354.84|8354.84|8353.71|8353.71|0
1654763340000|2022-06-09 08:29:00|8354.27|8354.27|8355.05|8355.05|8355.08|8355.08|8354.23|8354.23|0
1654763350000|2022-06-09 08:29:10|8357.31|8357.31|8356.2|8356.2|8357.31|8357.31|8355.05|8355.05|0
1654763380000|2022-06-09 08:29:40|8355.07|8355.07|8355.07|8355.07|8355.07|8355.07|8355.07|8355.07|0
1654763390000|2022-06-09 08:29:50|8358.46|8358.46|8357.61|8357.61|8358.74|8358.74|8357.61|8357.61|0
1654763400000|2022-06-09 08:30:00|8358.74|8358.74|8358.74|8358.74|8358.74|8358.74|8358.74|8358.74|0
1654763410000|2022-06-09 08:30:10|8359.03|8359.03|8360.16|8360.16|8360.16|8360.16|8359.03|8359.03|0
1654763420000|2022-06-09 08:30:20|8361.28|8361.28|8361.57|8361.57|8361.57|8361.57|8361.28|8361.28|0
1654763430000|2022-06-09 08:30:30|8359.31|8359.31|8359.31|8359.31|8359.31|8359.31|8359.31|8359.31|0
1654763440000|2022-06-09 08:30:40|8358.74|8358.74|8360.44|8360.44|8360.44|8360.44|8358.74|8358.74|0
1654763450000|2022-06-09 08:30:50|8359.31|8359.31|8359.31|8359.31|8359.31|8359.31|8359.31|8359.31|0
1654763470000|2022-06-09 08:31:10|8359.03|8359.03|8359.62|8359.62|8359.62|8359.62|8359.03|8359.03|0
1654763480000|2022-06-09 08:31:20|8359.34|8359.34|8359.05|8359.05|8359.34|8359.34|8359.05|8359.05|0
1654763490000|2022-06-09 08:31:30|8358.71|8358.71|8356.17|8356.17|8358.71|8358.71|8356.17|8356.17|0
1654763500000|2022-06-09 08:31:40|8356.13|8356.13|8354.67|8354.67|8356.41|8356.41|8354.67|8354.67|0
1654763510000|2022-06-09 08:31:50|8354.71|8354.71|8353.56|8353.56|8354.71|8354.71|8353.56|8353.56|0
1654763520000|2022-06-09 08:32:00|8354.69|8354.69|8354.69|8354.69|8354.69|8354.69|8354.69|8354.69|0
1654763530000|2022-06-09 08:32:10|8354.62|8354.62|8354.62|8354.62|8354.62|8354.62|8354.62|8354.62|0
1654763540000|2022-06-09 08:32:20|8353.49|8353.49|8353.49|8353.49|8353.49|8353.49|8352.36|8352.36|0
1654763550000|2022-06-09 08:32:30|8353.77|8353.77|8354.88|8354.88|8355.16|8355.16|8353.75|8353.75|0
1654763560000|2022-06-09 08:32:40|8353.75|8353.75|8355.16|8355.16|8355.16|8355.16|8353.75|8353.75|0
1654763570000|2022-06-09 08:32:50|8356.29|8356.29|8355.75|8355.75|8357.14|8357.14|8355.73|8355.73|0
1654763580000|2022-06-09 08:33:00|8355.46|8355.46|8355.18|8355.18|8355.46|8355.46|8355.18|8355.18|0
1654763590000|2022-06-09 08:33:10|8354.05|8354.05|8352.36|8352.36|8354.05|8354.05|8352.36|8352.36|0
1654763600000|2022-06-09 08:33:20|8352.32|8352.32|8355.95|8355.95|8355.95|8355.95|8352.3|8352.3|0
1654763610000|2022-06-09 08:33:30|8356.52|8356.52|8355.67|8355.67|8356.52|8356.52|8355.39|8355.39|0
1654763620000|2022-06-09 08:33:40|8355.63|8355.63|8356.42|8356.42|8357.57|8357.57|8355.35|8355.35|0
1654763630000|2022-06-09 08:33:50|8356.99|8356.99|8358.12|8358.12|8358.12|8358.12|8356.99|8356.99|0
1654763640000|2022-06-09 08:34:00|8358.4|8358.4|8359.81|8359.81|8359.81|8359.81|8358.4|8358.4|0
1654763650000|2022-06-09 08:34:10|8359.25|8359.25|8359.25|8359.25|8359.25|8359.25|8359.25|8359.25|0
1654763670000|2022-06-09 08:34:30|8360.1|8360.1|8360.1|8360.1|8360.1|8360.1|8360.1|8360.1|0
1654763690000|2022-06-09 08:34:50|8361.23|8361.23|8361.51|8361.51|8361.51|8361.51|8361.23|8361.23|0
1654763700000|2022-06-09 08:35:00|8361.49|8361.49|8360.89|8360.89|8361.49|8361.49|8360.36|8360.36|0
1654763710000|2022-06-09 08:35:10|8360.9|8360.9|8360.9|8360.9|8362.03|8362.03|8360.9|8360.9|0
1654763720000|2022-06-09 08:35:20|8360.86|8360.86|8360.55|8360.55|8360.86|8360.86|8360.55|8360.55|0
1654763730000|2022-06-09 08:35:30|8359.99|8359.99|8360.27|8360.27|8360.55|8360.55|8359.99|8359.99|0
1654763740000|2022-06-09 08:35:40|8360.55|8360.55|8359.67|8359.67|8360.55|8360.55|8358.58|8358.58|0
1654763750000|2022-06-09 08:35:50|8359.63|8359.63|8359.59|8359.59|8359.63|8359.63|8359.59|8359.59|0
1654763760000|2022-06-09 08:36:00|8359.57|8359.57|8359.65|8359.65|8359.65|8359.65|8359.57|8359.57|0
1654763770000|2022-06-09 08:36:10|8359.63|8359.63|8359.65|8359.65|8359.65|8359.65|8359.63|8359.63|0
1654763780000|2022-06-09 08:36:20|8358.52|8358.52|8358.78|8358.78|8359.65|8359.65|8358.52|8358.52|0
1654763790000|2022-06-09 08:36:30|8358.76|8358.76|8357.63|8357.63|8358.76|8358.76|8357.63|8357.63|0
1654763800000|2022-06-09 08:36:40|8356.5|8356.5|8354.84|8354.84|8356.5|8356.5|8354.51|8354.51|0
1654763810000|2022-06-09 08:36:50|8355.96|8355.96|8357.09|8357.09|8357.09|8357.09|8355.96|8355.96|0
1654763820000|2022-06-09 08:37:00|8356.81|8356.81|8358.04|8358.04|8359.17|8359.17|8356.81|8356.81|0
1654763850000|2022-06-09 08:37:30|8358.33|8358.33|8359.45|8359.45|8359.45|8359.45|8358.33|8358.33|0
1654763870000|2022-06-09 08:37:50|8359.53|8359.53|8359.53|8359.53|8359.65|8359.65|8359.53|8359.53|0
1654763890000|2022-06-09 08:38:10|8359.82|8359.82|8359.84|8359.84|8359.84|8359.84|8359.82|8359.82|0
1654763900000|2022-06-09 08:38:20|8358.71|8358.71|8356.45|8356.45|8358.71|8358.71|8356.45|8356.45|0
1654763920000|2022-06-09 08:38:40|8355.88|8355.88|8355.88|8355.88|8355.88|8355.88|8355.88|8355.88|0
1654763930000|2022-06-09 08:38:50|8357.01|8357.01|8357.01|8357.01|8357.01|8357.01|8357.01|8357.01|0
1654763940000|2022-06-09 08:39:00|8358.14|8358.14|8357.29|8357.29|8358.7|8358.7|8357.29|8357.29|0
1654763960000|2022-06-09 08:39:20|8358.42|8358.42|8358.52|8358.52|8358.52|8358.52|8358.42|8358.42|0
1654763970000|2022-06-09 08:39:30|8358.49|8358.49|8356.81|8356.81|8358.49|8358.49|8356.8|8356.8|0
1654763980000|2022-06-09 08:39:40|8355.68|8355.68|8355.68|8355.68|8355.68|8355.68|8355.68|8355.68|0
1654763990000|2022-06-09 08:39:50|8355.96|8355.96|8355.96|8355.96|8355.96|8355.96|8355.96|8355.96|0
1654764000000|2022-06-09 08:40:00|8355.95|8355.95|8355.95|8355.95|8355.95|8355.95|8355.95|8355.95|0
1654764010000|2022-06-09 08:40:10|8355.67|8355.67|8355.67|8355.67|8355.67|8355.67|8355.67|8355.67|0
1654764020000|2022-06-09 08:40:20|8355.38|8355.38|8353.13|8353.13|8355.38|8355.38|8353.13|8353.13|0
1654764030000|2022-06-09 08:40:30|8352.84|8352.84|8354.03|8354.03|8354.03|8354.03|8352.84|8352.84|0
1654764040000|2022-06-09 08:40:40|8354.04|8354.04|8352.9|8352.9|8354.31|8354.31|8352.9|8352.9|0
1654764050000|2022-06-09 08:40:50|8352.33|8352.33|8350.07|8350.07|8352.33|8352.33|8348.94|8348.94|0
1654764060000|2022-06-09 08:41:00|8350.1|8350.1|8350.1|8350.1|8350.1|8350.1|8350.1|8350.1|0
1654764070000|2022-06-09 08:41:10|8348.97|8348.97|8348.97|8348.97|8348.97|8348.97|8348.97|8348.97|0
1654764080000|2022-06-09 08:41:20|8350.1|8350.1|8350.66|8350.66|8350.66|8350.66|8349.53|8349.53|0
1654764090000|2022-06-09 08:41:30|8350.69|8350.69|8350.71|8350.71|8350.71|8350.71|8350.67|8350.67|0
1654764100000|2022-06-09 08:41:40|8351.84|8351.84|8350.71|8350.71|8351.84|8351.84|8350.71|8350.71|0
1654764110000|2022-06-09 08:41:50|8348.45|8348.45|8349.52|8349.52|8349.58|8349.58|8348.45|8348.45|0
1654764120000|2022-06-09 08:42:00|8349.8|8349.8|8348.68|8348.68|8349.8|8349.8|8348.68|8348.68|0
1654764130000|2022-06-09 08:42:10|8348.7|8348.7|8348.7|8348.7|8348.7|8348.7|8348.7|8348.7|0
1654764140000|2022-06-09 08:42:20|8349.27|8349.27|8349.84|8349.84|8349.84|8349.84|8349.27|8349.27|0
1654764190000|2022-06-09 08:43:10|8349.55|8349.55|8347.28|8347.28|8349.55|8349.55|8347.28|8347.28|0
1654764200000|2022-06-09 08:43:20|8348.41|8348.41|8348.41|8348.41|8348.41|8348.41|8348.41|8348.41|0
1654764210000|2022-06-09 08:43:30|8348.13|8348.13|8348.13|8348.13|8348.14|8348.14|8347.84|8347.84|0
1654764230000|2022-06-09 08:43:50|8348.15|8348.15|8348.15|8348.15|8348.15|8348.15|8348.15|8348.15|0
1654764240000|2022-06-09 08:44:00|8349.57|8349.57|8349.57|8349.57|8349.57|8349.57|8349.28|8349.28|0
1654764250000|2022-06-09 08:44:10|8349.85|8349.85|8349.85|8349.85|8349.85|8349.85|8349.85|8349.85|0
1654764270000|2022-06-09 08:44:30|8349.57|8349.57|8350.75|8350.75|8350.75|8350.75|8349.57|8349.57|0
1654764280000|2022-06-09 08:44:40|8349.62|8349.62|8349.91|8349.91|8349.91|8349.91|8349.62|8349.62|0
1654764300000|2022-06-09 08:45:00|8349.89|8349.89|8349.91|8349.91|8349.91|8349.91|8349.89|8349.89|0
1654764310000|2022-06-09 08:45:10|8350.47|8350.47|8349.91|8349.91|8350.47|8350.47|8349.91|8349.91|0
1654764320000|2022-06-09 08:45:20|8349.82|8349.82|8352.11|8352.11|8352.11|8352.11|8349.82|8349.82|0
1654764340000|2022-06-09 08:45:40|8352.39|8352.39|8352.67|8352.67|8352.67|8352.67|8352.39|8352.39|0
1654764350000|2022-06-09 08:45:50|8352.39|8352.39|8352.64|8352.64|8352.67|8352.67|8352.39|8352.39|0
1654764360000|2022-06-09 08:46:00|8352.6|8352.6|8350.84|8350.84|8352.6|8352.6|8350.84|8350.84|0
1654764370000|2022-06-09 08:46:10|8350.82|8350.82|8350.88|8350.88|8350.88|8350.88|8350.82|8350.82|0
1654764380000|2022-06-09 08:46:20|8352.01|8352.01|8352.67|8352.67|8352.67|8352.67|8352.01|8352.01|0
1654764390000|2022-06-09 08:46:30|8352.7|8352.7|8353.86|8353.86|8353.86|8353.86|8352.7|8352.7|0
1654764400000|2022-06-09 08:46:40|8352.73|8352.73|8352.4|8352.4|8352.73|8352.73|8352.4|8352.4|0
1654764410000|2022-06-09 08:46:50|8352.68|8352.68|8352.12|8352.12|8352.68|8352.68|8352.12|8352.12|0
1654764420000|2022-06-09 08:47:00|8350.99|8350.99|8350.42|8350.42|8350.99|8350.99|8350.42|8350.42|0
1654764430000|2022-06-09 08:47:10|8350.14|8350.14|8349.81|8349.81|8351.27|8351.27|8349.81|8349.81|0
1654764440000|2022-06-09 08:47:20|8350.1|8350.1|8348.93|8348.93|8350.1|8350.1|8348.93|8348.93|0
1654764450000|2022-06-09 08:47:30|8350.06|8350.06|8347.24|8347.24|8350.06|8350.06|8347.24|8347.24|0
1654764460000|2022-06-09 08:47:40|8346.39|8346.39|8346.39|8346.39|8346.39|8346.39|8346.1|8346.1|0
1654764480000|2022-06-09 08:48:00|8345.26|8345.26|8345.26|8345.26|8345.26|8345.26|8345.26|8345.26|0
1654764490000|2022-06-09 08:48:10|8344.13|8344.13|8344.13|8344.13|8344.13|8344.13|8344.13|8344.13|0
1654764500000|2022-06-09 08:48:20|8344.97|8344.97|8344.97|8344.97|8344.97|8344.97|8344.97|8344.97|0
1654764510000|2022-06-09 08:48:30|8346.1|8346.1|8344.97|8344.97|8346.1|8346.1|8344.97|8344.97|0
1654764540000|2022-06-09 08:49:00|8346.39|8346.39|8347.92|8347.92|8348.2|8348.2|8346.39|8346.39|0
1654764550000|2022-06-09 08:49:10|8347.35|8347.35|8347.63|8347.63|8347.63|8347.63|8347.35|8347.35|0
1654764570000|2022-06-09 08:49:30|8348.2|8348.2|8348.2|8348.2|8348.27|8348.27|8348.18|8348.18|0
1654764580000|2022-06-09 08:49:40|8350.46|8350.46|8351.87|8351.87|8351.87|8351.87|8350.46|8350.46|0
1654764590000|2022-06-09 08:49:50|8351.89|8351.89|8351.91|8351.91|8351.91|8351.91|8351.89|8351.89|0
1654764600000|2022-06-09 08:50:00|8351.94|8351.94|8350.81|8350.81|8351.94|8351.94|8350.81|8350.81|0
1654764610000|2022-06-09 08:50:10|8351.09|8351.09|8353.63|8353.63|8353.63|8353.63|8351.09|8351.09|0
1654764620000|2022-06-09 08:50:20|8354.2|8354.2|8354.24|8354.24|8354.24|8354.24|8354.2|8354.2|0
1654764630000|2022-06-09 08:50:30|8354.28|8354.28|8353.68|8353.68|8354.28|8354.28|8353.68|8353.68|0
1654764640000|2022-06-09 08:50:40|8352.55|8352.55|8352.55|8352.55|8352.55|8352.55|8352.55|8352.55|0
1654764650000|2022-06-09 08:50:50|8352.57|8352.57|8352.57|8352.57|8352.57|8352.57|8352.57|8352.57|0
1654764660000|2022-06-09 08:51:00|8351.44|8351.44|8349.46|8349.46|8351.44|8351.44|8349.46|8349.46|0
1654764670000|2022-06-09 08:51:10|8350.03|8350.03|8348.05|8348.05|8350.03|8350.03|8348.05|8348.05|0
1654764690000|2022-06-09 08:51:30|8347.77|8347.77|8348.61|8348.61|8349.74|8349.74|8347.48|8347.48|0
1654764710000|2022-06-09 08:51:50|8349.46|8349.46|8349.46|8349.46|8349.46|8349.46|8349.46|8349.46|0
1654764720000|2022-06-09 08:52:00|8348.33|8348.33|8348.62|8348.62|8348.62|8348.62|8348.33|8348.33|0
1654764730000|2022-06-09 08:52:10|8348.66|8348.66|8348.6|8348.6|8348.66|8348.66|8348.6|8348.6|0
1654764740000|2022-06-09 08:52:20|8348.31|8348.31|8348.88|8348.88|8348.88|8348.88|8348.31|8348.31|0
1654764750000|2022-06-09 08:52:30|8348.31|8348.31|8349.44|8349.44|8349.44|8349.44|8348.31|8348.31|0
1654764760000|2022-06-09 08:52:40|8350.29|8350.29|8350.01|8350.01|8350.29|8350.29|8350.01|8350.01|0
1654764770000|2022-06-09 08:52:50|8351.14|8351.14|8351.14|8351.14|8351.14|8351.14|8351.14|8351.14|0
1654764790000|2022-06-09 08:53:10|8352.83|8352.83|8352.83|8352.83|8352.83|8352.83|8352.83|8352.83|0
1654764800000|2022-06-09 08:53:20|8353.4|8353.4|8350.58|8350.58|8354.53|8354.53|8350.58|8350.58|0
1654764810000|2022-06-09 08:53:30|8351.71|8351.71|8351.14|8351.14|8351.71|8351.71|8351.14|8351.14|0
1654764820000|2022-06-09 08:53:40|8351.18|8351.18|8351.18|8351.18|8351.18|8351.18|8351.18|8351.18|0
1654764830000|2022-06-09 08:53:50|8352.03|8352.03|8353.16|8353.16|8353.16|8353.16|8352.03|8352.03|0
1654764840000|2022-06-09 08:54:00|8351.75|8351.75|8351.73|8351.73|8351.75|8351.75|8351.73|8351.73|0
1654764850000|2022-06-09 08:54:10|8352.85|8352.85|8352.85|8352.85|8352.85|8352.85|8352.85|8352.85|0
1654764860000|2022-06-09 08:54:20|8353.98|8353.98|8353.98|8353.98|8353.98|8353.98|8353.98|8353.98|0
1654764870000|2022-06-09 08:54:30|8352.85|8352.85|8352.79|8352.79|8352.85|8352.85|8352.79|8352.79|0
1654764880000|2022-06-09 08:54:40|8352.77|8352.77|8353.88|8353.88|8353.88|8353.88|8352.75|8352.75|0
1654764890000|2022-06-09 08:54:50|8352.75|8352.75|8352.75|8352.75|8352.75|8352.75|8352.75|8352.75|0
1654764900000|2022-06-09 08:55:00|8352.81|8352.81|8352.81|8352.81|8352.81|8352.81|8352.81|8352.81|0
1654764920000|2022-06-09 08:55:20|8352.87|8352.87|8352.87|8352.87|8352.87|8352.87|8352.87|8352.87|0
1654764930000|2022-06-09 08:55:30|8353.72|8353.72|8354.57|8354.57|8354.57|8354.57|8353.72|8353.72|0
1654764950000|2022-06-09 08:55:50|8354.61|8354.61|8354.61|8354.61|8354.61|8354.61|8354.61|8354.61|0
1654764960000|2022-06-09 08:56:00|8356.87|8356.87|8357.15|8357.15|8357.15|8357.15|8356.87|8356.87|0
1654764970000|2022-06-09 08:56:10|8358.28|8358.28|8357.15|8357.15|8358.28|8358.28|8357.15|8357.15|0
1654764980000|2022-06-09 08:56:20|8358.28|8358.28|8358.29|8358.29|8358.29|8358.29|8358.28|8358.28|0
1654764990000|2022-06-09 08:56:30|8358.58|8358.58|8359.43|8359.43|8359.43|8359.43|8358.58|8358.58|0
1654765000000|2022-06-09 08:56:40|8360.55|8360.55|8361.97|8361.97|8361.97|8361.97|8360.55|8360.55|0
1654765020000|2022-06-09 08:57:00|8363.1|8363.1|8363.41|8363.41|8363.41|8363.41|8363.1|8363.1|0
1654765030000|2022-06-09 08:57:10|8364.54|8364.54|8363.46|8363.46|8364.54|8364.54|8363.44|8363.44|0
1654765040000|2022-06-09 08:57:20|8364.03|8364.03|8364.03|8364.03|8364.03|8364.03|8364.03|8364.03|0
1654765050000|2022-06-09 08:57:30|8363.75|8363.75|8363.71|8363.71|8363.75|8363.75|8362.62|8362.62|0
1654765060000|2022-06-09 08:57:40|8363.99|8363.99|8363.99|8363.99|8363.99|8363.99|8363.99|8363.99|0
1654765070000|2022-06-09 08:57:50|8364.27|8364.27|8362.86|8362.86|8364.27|8364.27|8362.58|8362.58|0
1654765080000|2022-06-09 08:58:00|8362.58|8362.58|8363.71|8363.71|8363.71|8363.71|8362.58|8362.58|0
1654765090000|2022-06-09 08:58:10|8364.27|8364.27|8362.29|8362.29|8364.27|8364.27|8362.29|8362.29|0
1654765100000|2022-06-09 08:58:20|8361.16|8361.16|8360.3|8360.3|8361.16|8361.16|8358.6|8358.6|0
1654765120000|2022-06-09 08:58:40|8360.27|8360.27|8361.39|8361.39|8361.4|8361.4|8360.27|8360.27|0
1654765130000|2022-06-09 08:58:50|8360.25|8360.25|8358.56|8358.56|8360.25|8360.25|8358.56|8358.56|0
1654765140000|2022-06-09 08:59:00|8357.43|8357.43|8357.41|8357.41|8357.69|8357.69|8355.71|8355.71|0
1654765150000|2022-06-09 08:59:10|8357.98|8357.98|8358.8|8358.8|8359.11|8359.11|8357.98|8357.98|0
1654765160000|2022-06-09 08:59:20|8358.82|8358.82|8358.78|8358.78|8358.82|8358.82|8358.78|8358.78|0
1654765180000|2022-06-09 08:59:40|8357.65|8357.65|8356.52|8356.52|8357.65|8357.65|8356.52|8356.52|0
1654765190000|2022-06-09 08:59:50|8356.81|8356.81|8356.81|8356.81|8356.81|8356.81|8356.81|8356.81|0
1654765200000|2022-06-09 09:00:00|8357.08|8357.08|8356.52|8356.52|8357.08|8357.08|8356.52|8356.52|0
1654765230000|2022-06-09 09:00:30|8356.8|8356.8|8356.8|8356.8|8356.8|8356.8|8356.8|8356.8|0
1654765240000|2022-06-09 09:00:40|8359.06|8359.06|8359.34|8359.34|8359.34|8359.34|8359.06|8359.06|0
1654765250000|2022-06-09 09:00:50|8360.47|8360.47|8360.5|8360.5|8360.5|8360.5|8360.47|8360.47|0
1654765260000|2022-06-09 09:01:00|8362.76|8362.76|8361.63|8361.63|8362.76|8362.76|8361.63|8361.63|0
1654765270000|2022-06-09 09:01:10|8361.07|8361.07|8361.04|8361.04|8361.07|8361.07|8361.04|8361.04|0
1654765280000|2022-06-09 09:01:20|8359.92|8359.92|8359.92|8359.92|8359.92|8359.92|8359.92|8359.92|0
1654765300000|2022-06-09 09:01:40|8359.9|8359.9|8358.77|8358.77|8359.9|8359.9|8358.77|8358.77|0
1654765310000|2022-06-09 09:01:50|8358.21|8358.21|8358.77|8358.77|8358.77|8358.77|8358.21|8358.21|0
1654765320000|2022-06-09 09:02:00|8358.85|8358.85|8358.85|8358.85|8358.85|8358.85|8358.85|8358.85|0
1654765330000|2022-06-09 09:02:10|8359.42|8359.42|8359.99|8359.99|8359.99|8359.99|8359.42|8359.42|0
1654765340000|2022-06-09 09:02:20|8359.42|8359.42|8359.14|8359.14|8359.7|8359.7|8359.14|8359.14|0
1654765360000|2022-06-09 09:02:40|8359.99|8359.99|8359.99|8359.99|8359.99|8359.99|8359.99|8359.99|0
1654765370000|2022-06-09 09:02:50|8361.11|8361.11|8361.11|8361.11|8361.11|8361.11|8361.11|8361.11|0
1654765390000|2022-06-09 09:03:10|8362.24|8362.24|8365.14|8365.14|8366.27|8366.27|8362.24|8362.24|0
1654765400000|2022-06-09 09:03:20|8362.88|8362.88|8362.88|8362.88|8362.88|8362.88|8362.88|8362.88|0
1654765410000|2022-06-09 09:03:30|8363.45|8363.45|8363.73|8363.73|8363.73|8363.73|8363.45|8363.45|0
1654765420000|2022-06-09 09:03:40|8365.99|8365.99|8365.97|8365.97|8365.99|8365.99|8365.97|8365.97|0
1654765430000|2022-06-09 09:03:50|8364.84|8364.84|8363.72|8363.72|8364.84|8364.84|8363.72|8363.72|0
1654765440000|2022-06-09 09:04:00|8362.87|8362.87|8362.87|8362.87|8362.87|8362.87|8362.87|8362.87|0
1654765450000|2022-06-09 09:04:10|8362.88|8362.88|8362.53|8362.53|8362.88|8362.88|8362.53|8362.53|0
1654765470000|2022-06-09 09:04:30|8361.97|8361.97|8361.97|8361.97|8361.97|8361.97|8361.97|8361.97|0
1654765480000|2022-06-09 09:04:40|8362.53|8362.53|8362.56|8362.56|8362.56|8362.56|8362.53|8362.53|0
1654765490000|2022-06-09 09:04:50|8363.69|8363.69|8363.69|8363.69|8363.69|8363.69|8363.69|8363.69|0
1654765500000|2022-06-09 09:05:00|8363.97|8363.97|8362.84|8362.84|8363.97|8363.97|8362.84|8362.84|0
1654765510000|2022-06-09 09:05:10|8363.12|8363.12|8363.12|8363.12|8363.12|8363.12|8363.12|8363.12|0
1654765520000|2022-06-09 09:05:20|8360.86|8360.86|8360.3|8360.3|8360.86|8360.86|8360.3|8360.3|0
1654765530000|2022-06-09 09:05:30|8360.34|8360.34|8360.91|8360.91|8360.91|8360.91|8360.34|8360.34|0
1654765540000|2022-06-09 09:05:40|8363.16|8363.16|8365.69|8365.69|8365.69|8365.69|8363.16|8363.16|0
1654765550000|2022-06-09 09:05:50|8365.67|8365.67|8364.23|8364.23|8365.67|8365.67|8364.23|8364.23|0
1654765560000|2022-06-09 09:06:00|8363.38|8363.38|8362.25|8362.25|8363.38|8363.38|8362.25|8362.25|0
1654765580000|2022-06-09 09:06:20|8363.38|8363.38|8363.66|8363.66|8363.66|8363.66|8363.38|8363.38|0
1654765590000|2022-06-09 09:06:30|8363.95|8363.95|8363.95|8363.95|8363.95|8363.95|8363.95|8363.95|0
1654765600000|2022-06-09 09:06:40|8363.66|8363.66|8363.66|8363.66|8363.66|8363.66|8363.66|8363.66|0
1654765610000|2022-06-09 09:06:50|8363.38|8363.38|8360.84|8360.84|8363.38|8363.38|8360.84|8360.84|0
1654765620000|2022-06-09 09:07:00|8360.56|8360.56|8360.56|8360.56|8360.56|8360.56|8360.56|8360.56|0
1654765640000|2022-06-09 09:07:20|8359.99|8359.99|8359.99|8359.99|8359.99|8359.99|8359.99|8359.99|0
1654765650000|2022-06-09 09:07:30|8360.27|8360.27|8361.4|8361.4|8361.4|8361.4|8360.27|8360.27|0
1654765660000|2022-06-09 09:07:40|8363.1|8363.1|8363.1|8363.1|8364.23|8364.23|8363.1|8363.1|0
1654765680000|2022-06-09 09:08:00|8363.07|8363.07|8363.33|8363.33|8363.35|8363.35|8363.07|8363.07|0
1654765690000|2022-06-09 09:08:10|8363.31|8363.31|8363.31|8363.31|8363.31|8363.31|8363.31|8363.31|0
1654765700000|2022-06-09 09:08:20|8363.27|8363.27|8363.55|8363.55|8363.55|8363.55|8363.27|8363.27|0
1654765710000|2022-06-09 09:08:30|8363.57|8363.57|8364.64|8364.64|8364.74|8364.74|8363.57|8363.57|0
1654765720000|2022-06-09 09:08:40|8364.92|8364.92|8364.93|8364.93|8364.99|8364.99|8364.92|8364.92|0
1654765730000|2022-06-09 09:08:50|8364.91|8364.91|8364.62|8364.62|8364.91|8364.91|8364.62|8364.62|0
1654765740000|2022-06-09 09:09:00|8365.75|8365.75|8367.45|8367.45|8367.45|8367.45|8365.75|8365.75|0
1654765750000|2022-06-09 09:09:10|8365.47|8365.47|8365.47|8365.47|8366.6|8366.6|8365.47|8365.47|0
1654765760000|2022-06-09 09:09:20|8366.6|8366.6|8367.23|8367.23|8367.23|8367.23|8366.6|8366.6|0
1654765770000|2022-06-09 09:09:30|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|0
1654765780000|2022-06-09 09:09:40|8368.4|8368.4|8368.4|8368.4|8368.4|8368.4|8368.4|8368.4|0
1654765790000|2022-06-09 09:09:50|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|8367.27|0
1654765800000|2022-06-09 09:10:00|8367.55|8367.55|8367.55|8367.55|8367.55|8367.55|8367.55|8367.55|0
1654765810000|2022-06-09 09:10:10|8369.81|8369.81|8369.81|8369.81|8369.81|8369.81|8369.81|8369.81|0
1654765820000|2022-06-09 09:10:20|8369.85|8369.85|8369.83|8369.83|8369.85|8369.85|8369.8|8369.8|0
1654765830000|2022-06-09 09:10:30|8368.7|8368.7|8368.67|8368.67|8368.7|8368.7|8368.38|8368.38|0
1654765840000|2022-06-09 09:10:40|8368.69|8368.69|8366.99|8366.99|8368.69|8368.69|8366.99|8366.99|0
1654765850000|2022-06-09 09:10:50|8366.42|8366.42|8366.42|8366.42|8366.42|8366.42|8366.42|8366.42|0
1654765860000|2022-06-09 09:11:00|8365.86|8365.86|8363.6|8363.6|8365.86|8365.86|8363.6|8363.6|0
1654765870000|2022-06-09 09:11:10|8363.59|8363.59|8363.56|8363.56|8363.59|8363.59|8363.56|8363.56|0
1654765880000|2022-06-09 09:11:20|8363.84|8363.84|8367.23|8367.23|8367.23|8367.23|8363.84|8363.84|0
1654765900000|2022-06-09 09:11:40|8366.66|8366.66|8366.11|8366.11|8366.66|8366.66|8364.11|8364.11|0
1654765910000|2022-06-09 09:11:50|8366.13|8366.13|8368.38|8368.38|8368.38|8368.38|8366.13|8366.13|0
1654765920000|2022-06-09 09:12:00|8368.42|8368.42|8368.42|8368.42|8368.42|8368.42|8368.42|8368.42|0
1654765930000|2022-06-09 09:12:10|8367.3|8367.3|8367.3|8367.3|8367.3|8367.3|8367.3|8367.3|0
1654765940000|2022-06-09 09:12:20|8367.32|8367.32|8367.32|8367.32|8367.32|8367.32|8367.32|8367.32|0
1654765950000|2022-06-09 09:12:30|8368.45|8368.45|8368.45|8368.45|8368.45|8368.45|8368.45|8368.45|0
1654765980000|2022-06-09 09:13:00|8367.01|8367.01|8359.66|8359.66|8367.01|8367.01|8354.89|8354.89|0
1654765990000|2022-06-09 09:13:10|8358.54|8358.54|8356.27|8356.27|8359.66|8359.66|8356.27|8356.27|0
1654766000000|2022-06-09 09:13:20|8356.84|8356.84|8357.4|8357.4|8358.25|8358.25|8356.84|8356.84|0
1654766010000|2022-06-09 09:13:30|8358.53|8358.53|8357.36|8357.36|8358.81|8358.81|8357.36|8357.36|0
1654766020000|2022-06-09 09:13:40|8357.34|8357.34|8358.1|8358.1|8359.01|8359.01|8357.32|8357.32|0
1654766030000|2022-06-09 09:13:50|8358.67|8358.67|8359.8|8359.8|8359.8|8359.8|8358.67|8358.67|0
1654766050000|2022-06-09 09:14:10|8359.23|8359.23|8359.8|8359.8|8359.8|8359.8|8359.23|8359.23|0
1654766060000|2022-06-09 09:14:20|8360.93|8360.93|8360.93|8360.93|8360.93|8360.93|8360.93|8360.93|0
1654766070000|2022-06-09 09:14:30|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|0
1654766090000|2022-06-09 09:14:50|8358.67|8358.67|8358.63|8358.63|8358.67|8358.67|8358.62|8358.62|0
1654766100000|2022-06-09 09:15:00|8359.76|8359.76|8360.61|8360.61|8360.61|8360.61|8359.2|8359.2|0
1654766110000|2022-06-09 09:15:10|8361.74|8361.74|8361.81|8361.81|8361.81|8361.81|8361.74|8361.74|0
1654766120000|2022-06-09 09:15:20|8361.78|8361.78|8362.34|8362.34|8362.34|8362.34|8361.78|8361.78|0
1654766130000|2022-06-09 09:15:30|8361.22|8361.22|8360.65|8360.65|8361.22|8361.22|8360.65|8360.65|0
1654766170000|2022-06-09 09:16:10|8360.93|8360.93|8360.37|8360.37|8360.93|8360.93|8360.37|8360.37|0
1654766180000|2022-06-09 09:16:20|8361.49|8361.49|8360.34|8360.34|8361.49|8361.49|8360.34|8360.34|0
1654766190000|2022-06-09 09:16:30|8360.91|8360.91|8358.08|8358.08|8360.91|8360.91|8358.08|8358.08|0
1654766200000|2022-06-09 09:16:40|8359.21|8359.21|8361.47|8361.47|8361.47|8361.47|8359.21|8359.21|0
1654766210000|2022-06-09 09:16:50|8360.34|8360.34|8360.34|8360.34|8360.34|8360.34|8360.34|8360.34|0
1654766220000|2022-06-09 09:17:00|8360.91|8360.91|8360.91|8360.91|8360.91|8360.91|8360.91|8360.91|0
1654766230000|2022-06-09 09:17:10|8360.95|8360.95|8360.93|8360.93|8360.95|8360.95|8360.89|8360.89|0
1654766240000|2022-06-09 09:17:20|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|0
1654766250000|2022-06-09 09:17:30|8360.37|8360.37|8360.08|8360.08|8360.37|8360.37|8360.08|8360.08|0
1654766260000|2022-06-09 09:17:40|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|8359.8|0
1654766280000|2022-06-09 09:18:00|8360.08|8360.08|8360.93|8360.93|8360.93|8360.93|8359.8|8359.8|0
1654766300000|2022-06-09 09:18:20|8362.06|8362.06|8362.62|8362.62|8362.62|8362.62|8362.06|8362.06|0
1654766320000|2022-06-09 09:18:40|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|0
1654766330000|2022-06-09 09:18:50|8362.62|8362.62|8362.62|8362.62|8362.62|8362.62|8362.62|8362.62|0
1654766340000|2022-06-09 09:19:00|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|8363.75|0
1654766350000|2022-06-09 09:19:10|8362.62|8362.62|8362.91|8362.91|8362.91|8362.91|8362.62|8362.62|0
1654766360000|2022-06-09 09:19:20|8362.62|8362.62|8363.75|8363.75|8363.75|8363.75|8362.62|8362.62|0
1654766370000|2022-06-09 09:19:30|8363.47|8363.47|8363.75|8363.75|8363.75|8363.75|8363.47|8363.47|0
1654766380000|2022-06-09 09:19:40|8362.62|8362.62|8359.8|8359.8|8362.62|8362.62|8359.8|8359.8|0
1654766390000|2022-06-09 09:19:50|8360.93|8360.93|8360.93|8360.93|8362.06|8362.06|8360.93|8360.93|0
1654766400000|2022-06-09 09:20:00|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|0
1654766410000|2022-06-09 09:20:10|8359.52|8359.52|8359.52|8359.52|8359.52|8359.52|8359.52|8359.52|0
1654766420000|2022-06-09 09:20:20|8360.64|8360.64|8359.52|8359.52|8360.64|8360.64|8359.52|8359.52|0
1654766430000|2022-06-09 09:20:30|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|0
1654766450000|2022-06-09 09:20:50|8359.52|8359.52|8359.52|8359.52|8359.52|8359.52|8359.52|8359.52|0
1654766460000|2022-06-09 09:21:00|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|8360.64|0
1654766470000|2022-06-09 09:21:10|8360.93|8360.93|8359.52|8359.52|8361.21|8361.21|8359.52|8359.52|0
1654766480000|2022-06-09 09:21:20|8359.23|8359.23|8359.23|8359.23|8359.23|8359.23|8359.23|8359.23|0
1654766490000|2022-06-09 09:21:30|8359.16|8359.16|8359.16|8359.16|8359.16|8359.16|8359.16|8359.16|0
1654766500000|2022-06-09 09:21:40|8359.07|8359.07|8359.07|8359.07|8359.07|8359.07|8359.07|8359.07|0
1654766510000|2022-06-09 09:21:50|8359.36|8359.36|8360.48|8360.48|8360.48|8360.48|8358.23|8358.23|0
1654766520000|2022-06-09 09:22:00|8359.36|8359.36|8359.36|8359.36|8359.36|8359.36|8359.36|8359.36|0
1654766530000|2022-06-09 09:22:10|8359.33|8359.33|8359.05|8359.05|8359.33|8359.33|8356.79|8356.79|0
1654766540000|2022-06-09 09:22:20|8359.33|8359.33|8359.05|8359.05|8359.33|8359.33|8359.05|8359.05|0
1654766550000|2022-06-09 09:22:30|8360.18|8360.18|8361.03|8361.03|8361.88|8361.88|8359.62|8359.62|0
1654766560000|2022-06-09 09:22:40|8359.9|8359.9|8359.9|8359.9|8359.9|8359.9|8359.9|8359.9|0
1654766570000|2022-06-09 09:22:50|8360.47|8360.47|8361.03|8361.03|8361.03|8361.03|8360.47|8360.47|0
1654766590000|2022-06-09 09:23:10|8360.75|8360.75|8360.11|8360.11|8360.75|8360.75|8360.11|8360.11|0
1654766600000|2022-06-09 09:23:20|8358.98|8358.98|8359.05|8359.05|8359.05|8359.05|8358.98|8358.98|0
1654766610000|2022-06-09 09:23:30|8359.08|8359.08|8359.93|8359.93|8359.93|8359.93|8359.08|8359.08|0
1654766620000|2022-06-09 09:23:40|8361.06|8361.06|8358.48|8358.48|8361.06|8361.06|8358.48|8358.48|0
1654766630000|2022-06-09 09:23:50|8358.77|8358.77|8358.77|8358.77|8358.77|8358.77|8358.77|8358.77|0
1654766650000|2022-06-09 09:24:10|8361.02|8361.02|8360.46|8360.46|8361.59|8361.59|8360.46|8360.46|0
1654766660000|2022-06-09 09:24:20|8361.59|8361.59|8361.59|8361.59|8361.59|8361.59|8361.59|8361.59|0
1654766670000|2022-06-09 09:24:30|8360.46|8360.46|8358.77|8358.77|8360.46|8360.46|8357.35|8357.35|0
1654766690000|2022-06-09 09:24:50|8358.2|8358.2|8359.04|8359.04|8360.17|8360.17|8357.92|8357.92|0
1654766700000|2022-06-09 09:25:00|8359.06|8359.06|8359.06|8359.06|8359.06|8359.06|8359.06|8359.06|0
1654766710000|2022-06-09 09:25:10|8360.76|8360.76|8361.93|8361.93|8362.5|8362.5|8360.76|8360.76|0
1654766720000|2022-06-09 09:25:20|8361.65|8361.65|8361.65|8361.65|8361.65|8361.65|8361.65|8361.65|0
1654766730000|2022-06-09 09:25:30|8361.93|8361.93|8361.93|8361.93|8361.93|8361.93|8361.93|8361.93|0
1654766740000|2022-06-09 09:25:40|8362.5|8362.5|8364.75|8364.75|8364.75|8364.75|8362.21|8362.21|0
1654766750000|2022-06-09 09:25:50|8364.74|8364.74|8364.74|8364.74|8364.74|8364.74|8364.46|8364.46|0
1654766760000|2022-06-09 09:26:00|8362.48|8362.48|8362.48|8362.48|8362.48|8362.48|8362.48|8362.48|0
1654766770000|2022-06-09 09:26:10|8361.92|8361.92|8359.66|8359.66|8361.92|8361.92|8359.66|8359.66|0
1654766780000|2022-06-09 09:26:20|8360.79|8360.79|8361.92|8361.92|8361.92|8361.92|8360.79|8360.79|0
1654766800000|2022-06-09 09:26:40|8361.86|8361.86|8361.53|8361.53|8361.86|8361.86|8361.53|8361.53|0
1654766810000|2022-06-09 09:26:50|8362.1|8362.1|8362.95|8362.95|8364.08|8364.08|8362.1|8362.1|0
1654766820000|2022-06-09 09:27:00|8362.1|8362.1|8362.09|8362.09|8362.1|8362.1|8362.09|8362.09|0
1654766830000|2022-06-09 09:27:10|8360.96|8360.96|8360.67|8360.67|8360.96|8360.96|8360.67|8360.67|0
1654766840000|2022-06-09 09:27:20|8360.39|8360.39|8360.37|8360.37|8360.39|8360.39|8360.37|8360.37|0
1654766850000|2022-06-09 09:27:30|8359.24|8359.24|8361.77|8361.77|8361.77|8361.77|8359.24|8359.24|0
1654766860000|2022-06-09 09:27:40|8361.73|8361.73|8361.73|8361.73|8361.73|8361.73|8361.73|8361.73|0
1654766870000|2022-06-09 09:27:50|8362.86|8362.86|8362.86|8362.86|8362.86|8362.86|8362.86|8362.86|0
1654766880000|2022-06-09 09:28:00|8363.15|8363.15|8360.6|8360.6|8363.15|8363.15|8360.6|8360.6|0
1654766890000|2022-06-09 09:28:10|8360.56|8360.56|8360.56|8360.56|8360.56|8360.56|8360.56|8360.56|0
1654766900000|2022-06-09 09:28:20|8358.87|8358.87|8359.94|8359.94|8360|8360|8358.87|8358.87|0
1654766910000|2022-06-09 09:28:30|8361.63|8361.63|8362.78|8362.78|8362.78|8362.78|8361.63|8361.63|0
1654766930000|2022-06-09 09:28:50|8363.63|8363.63|8363.63|8363.63|8363.63|8363.63|8363.63|8363.63|0
1654766940000|2022-06-09 09:29:00|8363.59|8363.59|8365.57|8365.57|8365.57|8365.57|8363.59|8363.59|0
1654766950000|2022-06-09 09:29:10|8364.44|8364.44|8364.73|8364.73|8364.73|8364.73|8364.44|8364.44|0
1654766960000|2022-06-09 09:29:20|8364.76|8364.76|8363.91|8363.91|8364.76|8364.76|8363.91|8363.91|0
1654766990000|2022-06-09 09:29:50|8363.89|8363.89|8363.89|8363.89|8363.89|8363.89|8363.89|8363.89|0
1654767000000|2022-06-09 09:30:00|8365.02|8365.02|8365.58|8365.58|8365.58|8365.58|8365.02|8365.02|0
1654767010000|2022-06-09 09:30:10|8365.02|8365.02|8363.04|8363.04|8365.02|8365.02|8363.04|8363.04|0
1654767020000|2022-06-09 09:30:20|8363.32|8363.32|8363.32|8363.32|8363.32|8363.32|8363.32|8363.32|0
1654767030000|2022-06-09 09:30:30|8365.58|8365.58|8365.58|8365.58|8365.58|8365.58|8365.58|8365.58|0
1654767040000|2022-06-09 09:30:40|8364.45|8364.45|8364.45|8364.45|8364.45|8364.45|8364.45|8364.45|0
1654767050000|2022-06-09 09:30:50|8365.02|8365.02|8364.45|8364.45|8365.02|8365.02|8364.45|8364.45|0
1654767060000|2022-06-09 09:31:00|8364.73|8364.73|8366.44|8366.44|8366.44|8366.44|8364.73|8364.73|0
1654767070000|2022-06-09 09:31:10|8367.01|8367.01|8365.69|8365.69|8367.01|8367.01|8365.69|8365.69|0
1654767080000|2022-06-09 09:31:20|8364.56|8364.56|8362.3|8362.3|8364.56|8364.56|8362.3|8362.3|0
1654767100000|2022-06-09 09:31:40|8362.02|8362.02|8361.14|8361.14|8362.02|8362.02|8361.14|8361.14|0
1654767120000|2022-06-09 09:32:00|8361.42|8361.42|8361.71|8361.71|8361.71|8361.71|8361.42|8361.42|0
1654767130000|2022-06-09 09:32:10|8361.42|8361.42|8361.75|8361.75|8361.75|8361.75|8360.86|8360.86|0
1654767140000|2022-06-09 09:32:20|8362.03|8362.03|8363.16|8363.16|8363.16|8363.16|8362.03|8362.03|0
1654767150000|2022-06-09 09:32:30|8363.44|8363.44|8363.44|8363.44|8363.44|8363.44|8363.44|8363.44|0
1654767170000|2022-06-09 09:32:50|8362.59|8362.59|8362.03|8362.03|8362.59|8362.59|8362.03|8362.03|0
1654767180000|2022-06-09 09:33:00|8359.77|8359.77|8361.18|8361.18|8361.18|8361.18|8358.64|8358.64|0
1654767190000|2022-06-09 09:33:10|8362.31|8362.31|8362.59|8362.59|8362.59|8362.59|8362.31|8362.31|0
1654767210000|2022-06-09 09:33:30|8362.58|8362.58|8362.58|8362.58|8362.58|8362.58|8362.58|8362.58|0
1654767240000|2022-06-09 09:34:00|8362.54|8362.54|8362.54|8362.54|8362.54|8362.54|8362.54|8362.54|0
1654767250000|2022-06-09 09:34:10|8362.57|8362.57|8365.93|8365.93|8365.93|8365.93|8362.57|8362.57|0
1654767260000|2022-06-09 09:34:20|8365.08|8365.08|8365.11|8365.11|8365.11|8365.11|8365.08|8365.08|0
1654767290000|2022-06-09 09:34:50|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|0
1654767310000|2022-06-09 09:35:10|8366.26|8366.26|8366.26|8366.26|8366.26|8366.26|8366.26|8366.26|0
1654767320000|2022-06-09 09:35:20|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|0
1654767330000|2022-06-09 09:35:30|8364|8364|8363.72|8363.72|8364|8364|8363.72|8363.72|0
1654767340000|2022-06-09 09:35:40|8364.85|8364.85|8364.85|8364.85|8364.85|8364.85|8364.85|8364.85|0
1654767360000|2022-06-09 09:36:00|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|8365.13|0
1654767370000|2022-06-09 09:36:10|8365.42|8365.42|8365.42|8365.42|8365.42|8365.42|8365.42|8365.42|0
1654767380000|2022-06-09 09:36:20|8364.29|8364.29|8362.33|8362.33|8364.29|8364.29|8361.18|8361.18|0
1654767400000|2022-06-09 09:36:40|8363.46|8363.46|8363.54|8363.54|8363.54|8363.54|8363.46|8363.46|0
1654767410000|2022-06-09 09:36:50|8364.1|8364.1|8364.1|8364.1|8364.1|8364.1|8364.1|8364.1|0
1654767420000|2022-06-09 09:37:00|8364.06|8364.06|8364.06|8364.06|8364.06|8364.06|8364.06|8364.06|0
1654767430000|2022-06-09 09:37:10|8364.04|8364.04|8364.01|8364.01|8364.04|8364.04|8364.01|8364.01|0
1654767460000|2022-06-09 09:37:40|8362.88|8362.88|8362.9|8362.9|8362.9|8362.9|8362.88|8362.88|0
1654767480000|2022-06-09 09:38:00|8361.77|8361.77|8361.49|8361.49|8361.77|8361.77|8361.49|8361.49|0
1654767500000|2022-06-09 09:38:20|8360.92|8360.92|8360.9|8360.9|8360.92|8360.92|8360.9|8360.9|0
1654767510000|2022-06-09 09:38:30|8362.03|8362.03|8362.31|8362.31|8362.31|8362.31|8362.03|8362.03|0
1654767520000|2022-06-09 09:38:40|8362.59|8362.59|8362.59|8362.59|8362.59|8362.59|8362.59|8362.59|0
1654767530000|2022-06-09 09:38:50|8363.44|8363.44|8363.5|8363.5|8363.5|8363.5|8363.44|8363.44|0
1654767550000|2022-06-09 09:39:10|8363.21|8363.21|8362.65|8362.65|8363.21|8363.21|8362.65|8362.65|0
1654767560000|2022-06-09 09:39:20|8362.93|8362.93|8362.93|8362.93|8362.93|8362.93|8362.93|8362.93|0
1654767570000|2022-06-09 09:39:30|8362.92|8362.92|8362.92|8362.92|8362.92|8362.92|8362.92|8362.92|0
1654767580000|2022-06-09 09:39:40|8363.2|8363.2|8363.2|8363.2|8363.2|8363.2|8363.2|8363.2|0
1654767590000|2022-06-09 09:39:50|8364.33|8364.33|8364.65|8364.65|8364.7|8364.7|8364.33|8364.33|0
1654767610000|2022-06-09 09:40:10|8364.37|8364.37|8363.24|8363.24|8364.37|8364.37|8363.24|8363.24|0
1654767620000|2022-06-09 09:40:20|8362.11|8362.11|8361.57|8361.57|8362.11|8362.11|8361.55|8361.55|0
1654767630000|2022-06-09 09:40:30|8361.29|8361.29|8359.02|8359.02|8361.29|8361.29|8358.73|8358.73|0
1654767640000|2022-06-09 09:40:40|8361.27|8361.27|8361.27|8361.27|8361.27|8361.27|8361.27|8361.27|0
1654767650000|2022-06-09 09:40:50|8361.23|8361.23|8357.56|8357.56|8361.23|8361.23|8357.56|8357.56|0
1654767660000|2022-06-09 09:41:00|8358.69|8358.69|8357.27|8357.27|8358.69|8358.69|8357.27|8357.27|0
1654767670000|2022-06-09 09:41:10|8356.71|8356.71|8353.88|8353.88|8356.71|8356.71|8353.88|8353.88|0
1654767680000|2022-06-09 09:41:20|8354.17|8354.17|8354.17|8354.17|8354.17|8354.17|8354.17|8354.17|0
1654767700000|2022-06-09 09:41:40|8355.3|8355.3|8355.3|8355.3|8355.3|8355.3|8355.3|8355.3|0
1654767710000|2022-06-09 09:41:50|8355.58|8355.58|8355.58|8355.58|8355.58|8355.58|8355.58|8355.58|0
1654767720000|2022-06-09 09:42:00|8355.55|8355.55|8352.37|8352.37|8355.55|8355.55|8352.37|8352.37|0
1654767740000|2022-06-09 09:42:20|8353.5|8353.5|8355.2|8355.2|8355.2|8355.2|8353.5|8353.5|0
1654767750000|2022-06-09 09:42:30|8356.32|8356.32|8355.25|8355.25|8356.32|8356.32|8354.07|8354.07|0
1654767760000|2022-06-09 09:42:40|8355.29|8355.29|8355.32|8355.32|8355.32|8355.32|8355.29|8355.29|0
1654767770000|2022-06-09 09:42:50|8356.45|8356.45|8356.45|8356.45|8356.45|8356.45|8356.45|8356.45|0
1654767780000|2022-06-09 09:43:00|8355.32|8355.32|8355.32|8355.32|8355.32|8355.32|8355.32|8355.32|0
1654767790000|2022-06-09 09:43:10|8354.19|8354.19|8354.19|8354.19|8354.19|8354.19|8354.19|8354.19|0
1654767800000|2022-06-09 09:43:20|8354.21|8354.21|8354.21|8354.21|8354.21|8354.21|8354.21|8354.21|0
1654767820000|2022-06-09 09:43:40|8354.17|8354.17|8354.17|8354.17|8354.19|8354.19|8354.17|8354.17|0
1654767830000|2022-06-09 09:43:50|8354.74|8354.74|8354.74|8354.74|8354.74|8354.74|8354.74|8354.74|0
1654767850000|2022-06-09 09:44:10|8354.46|8354.46|8354.46|8354.46|8354.46|8354.46|8354.46|8354.46|0
1654767860000|2022-06-09 09:44:20|8354.74|8354.74|8355.31|8355.31|8355.31|8355.31|8354.74|8354.74|0
1654767870000|2022-06-09 09:44:30|8355.59|8355.59|8356.72|8356.72|8356.72|8356.72|8355.59|8355.59|0
1654767880000|2022-06-09 09:44:40|8356.68|8356.68|8356.68|8356.68|8356.68|8356.68|8356.68|8356.68|0
1654767890000|2022-06-09 09:44:50|8355.55|8355.55|8355.55|8355.55|8355.55|8355.55|8355.55|8355.55|0
1654767900000|2022-06-09 09:45:00|8356.68|8356.68|8356.96|8356.96|8357.25|8357.25|8356.68|8356.68|0
1654767910000|2022-06-09 09:45:10|8356.98|8356.98|8356.98|8356.98|8356.98|8356.98|8356.98|8356.98|0
1654767920000|2022-06-09 09:45:20|8357.27|8357.27|8356.2|8356.2|8357.33|8357.33|8356.2|8356.2|0
1654767930000|2022-06-09 09:45:30|8355.92|8355.92|8355.92|8355.92|8355.92|8355.92|8355.92|8355.92|0
1654767940000|2022-06-09 09:45:40|8355.63|8355.63|8355.92|8355.92|8355.92|8355.92|8355.63|8355.63|0
1654767950000|2022-06-09 09:45:50|8356.48|8356.48|8356.48|8356.48|8356.48|8356.48|8356.48|8356.48|0
1654767960000|2022-06-09 09:46:00|8355.36|8355.36|8354.79|8354.79|8355.36|8355.36|8354.79|8354.79|0
1654767970000|2022-06-09 09:46:10|8354.83|8354.83|8355.17|8355.17|8355.17|8355.17|8354.83|8354.83|0
1654767980000|2022-06-09 09:46:20|8355.74|8355.74|8358|8358|8358|8358|8355.74|8355.74|0
1654767990000|2022-06-09 09:46:30|8357.98|8357.98|8357.98|8357.98|8357.98|8357.98|8357.98|8357.98|0
1654768000000|2022-06-09 09:46:40|8357.96|8357.96|8354.85|8354.85|8357.96|8357.96|8354.85|8354.85|0
1654768010000|2022-06-09 09:46:50|8354.84|8354.84|8354.84|8354.84|8354.84|8354.84|8354.84|8354.84|0
1654768020000|2022-06-09 09:47:00|8357.66|8357.66|8357.92|8357.92|8357.94|8357.94|8357.66|8357.66|0
1654768030000|2022-06-09 09:47:10|8356.79|8356.79|8356.79|8356.79|8356.79|8356.79|8356.79|8356.79|0
1654768040000|2022-06-09 09:47:20|8357.92|8357.92|8357.92|8357.92|8357.92|8357.92|8357.92|8357.92|0
1654768080000|2022-06-09 09:48:00|8357.64|8357.64|8353.69|8353.69|8357.64|8357.64|8353.69|8353.69|0
1654768090000|2022-06-09 09:48:10|8352.56|8352.56|8352.27|8352.27|8352.56|8352.56|8352.27|8352.27|0
1654768100000|2022-06-09 09:48:20|8351.99|8351.99|8351.99|8351.99|8353.12|8353.12|8351.99|8351.99|0
1654768110000|2022-06-09 09:48:30|8353.12|8353.12|8353.12|8353.12|8353.12|8353.12|8353.12|8353.12|0
1654768120000|2022-06-09 09:48:40|8351.99|8351.99|8350.86|8350.86|8351.99|8351.99|8350.86|8350.86|0
1654768150000|2022-06-09 09:49:10|8349.73|8349.73|8349.72|8349.72|8349.73|8349.73|8349.72|8349.72|0
1654768160000|2022-06-09 09:49:20|8350.85|8350.85|8350.85|8350.85|8350.85|8350.85|8350.85|8350.85|0
1654768170000|2022-06-09 09:49:30|8351.98|8351.98|8351.98|8351.98|8351.98|8351.98|8351.98|8351.98|0
1654768180000|2022-06-09 09:49:40|8350.85|8350.85|8351.98|8351.98|8351.98|8351.98|8350.85|8350.85|0
1654768200000|2022-06-09 09:50:00|8353.11|8353.11|8353.11|8353.11|8353.11|8353.11|8353.11|8353.11|0
1654768210000|2022-06-09 09:50:10|8351.98|8351.98|8350.48|8350.48|8351.98|8351.98|8350.48|8350.48|0
1654768220000|2022-06-09 09:50:20|8350.19|8350.19|8350.19|8350.19|8350.19|8350.19|8350.19|8350.19|0
1654768240000|2022-06-09 09:50:40|8350.22|8350.22|8352.2|8352.2|8352.2|8352.2|8350.22|8350.22|0
1654768280000|2022-06-09 09:51:20|8351.35|8351.35|8351.29|8351.29|8351.35|8351.35|8351.29|8351.29|0
1654768290000|2022-06-09 09:51:30|8351.57|8351.57|8351.57|8351.57|8351.57|8351.57|8351.57|8351.57|0
1654768300000|2022-06-09 09:51:40|8352.7|8352.7|8352.7|8352.7|8352.7|8352.7|8352.7|8352.7|0
1654768310000|2022-06-09 09:51:50|8351.57|8351.57|8351.57|8351.57|8351.57|8351.57|8351.57|8351.57|0
1654768320000|2022-06-09 09:52:00|8352.7|8352.7|8352.64|8352.64|8352.7|8352.7|8352.64|8352.64|0
1654768330000|2022-06-09 09:52:10|8352.66|8352.66|8352.66|8352.66|8352.66|8352.66|8352.66|8352.66|0
1654768340000|2022-06-09 09:52:20|8351.53|8351.53|8351.53|8351.53|8351.53|8351.53|8351.53|8351.53|0
1654768380000|2022-06-09 09:53:00|8350.97|8350.97|8350.97|8350.97|8350.97|8350.97|8350.97|8350.97|0
1654768390000|2022-06-09 09:53:10|8350.92|8350.92|8350.92|8350.92|8350.92|8350.92|8350.92|8350.92|0
1654768400000|2022-06-09 09:53:20|8350.64|8350.64|8349.52|8349.52|8350.65|8350.65|8349.52|8349.52|0
1654768410000|2022-06-09 09:53:30|8349.81|8349.81|8350.05|8350.05|8350.09|8350.09|8349.81|8349.81|0
1654768430000|2022-06-09 09:53:50|8348.92|8348.92|8346.07|8346.07|8348.92|8348.92|8346.07|8346.07|0
1654768440000|2022-06-09 09:54:00|8346.35|8346.35|8346.35|8346.35|8346.35|8346.35|8346.07|8346.07|0
1654768450000|2022-06-09 09:54:10|8346.07|8346.07|8345.99|8345.99|8346.07|8346.07|8345.99|8345.99|0
1654768460000|2022-06-09 09:54:20|8345.7|8345.7|8345.7|8345.7|8345.7|8345.7|8345.7|8345.7|0
1654768470000|2022-06-09 09:54:30|8345.99|8345.99|8342.88|8342.88|8345.99|8345.99|8342.88|8342.88|0
1654768480000|2022-06-09 09:54:40|8342.85|8342.85|8341.7|8341.7|8342.85|8342.85|8341.7|8341.7|0
1654768490000|2022-06-09 09:54:50|8341.62|8341.62|8340.47|8340.47|8341.62|8341.62|8340.47|8340.47|0
1654768500000|2022-06-09 09:55:00|8340.19|8340.19|8338.49|8338.49|8340.47|8340.47|8338.49|8338.49|0
1654768510000|2022-06-09 09:55:10|8338.5|8338.5|8338.5|8338.5|8338.5|8338.5|8338.5|8338.5|0
1654768520000|2022-06-09 09:55:20|8338.46|8338.46|8338.14|8338.14|8338.46|8338.46|8338.14|8338.14|0
1654768530000|2022-06-09 09:55:30|8338.13|8338.13|8335.63|8335.63|8338.13|8338.13|8335.02|8335.02|0
1654768550000|2022-06-09 09:55:50|8337.88|8337.88|8337.6|8337.6|8337.88|8337.88|8337.6|8337.6|0
1654768560000|2022-06-09 09:56:00|8337.32|8337.32|8335.92|8335.92|8337.32|8337.32|8334.8|8334.8|0
1654768570000|2022-06-09 09:56:10|8335.64|8335.64|8335.62|8335.62|8335.64|8335.64|8335.57|8335.57|0
1654768590000|2022-06-09 09:56:30|8334.49|8334.49|8334.51|8334.51|8334.51|8334.51|8334.49|8334.49|0
1654768600000|2022-06-09 09:56:40|8334.22|8334.22|8333.09|8333.09|8334.22|8334.22|8333.09|8333.09|0
1654768610000|2022-06-09 09:56:50|8332.81|8332.81|8333.09|8333.09|8333.09|8333.09|8332.81|8332.81|0
1654768620000|2022-06-09 09:57:00|8331.97|8331.97|8331.97|8331.97|8331.97|8331.97|8331.97|8331.97|0
1654768630000|2022-06-09 09:57:10|8334.22|8334.22|8334.79|8334.79|8334.79|8334.79|8334.22|8334.22|0
1654768640000|2022-06-09 09:57:20|8334.51|8334.51|8334.51|8334.51|8334.51|8334.51|8334.51|8334.51|0
1654768650000|2022-06-09 09:57:30|8334.79|8334.79|8340.73|8340.73|8340.73|8340.73|8334.79|8334.79|0
1654768660000|2022-06-09 09:57:40|8340.16|8340.16|8340.44|8340.44|8340.73|8340.73|8339.88|8339.88|0
1654768670000|2022-06-09 09:57:50|8340.48|8340.48|8339.63|8339.63|8340.48|8340.48|8339.35|8339.35|0
1654768680000|2022-06-09 09:58:00|8339.07|8339.07|8338.78|8338.78|8339.07|8339.07|8338.78|8338.78|0
1654768700000|2022-06-09 09:58:20|8337.09|8337.09|8337.37|8337.37|8337.37|8337.37|8337.09|8337.09|0
1654768710000|2022-06-09 09:58:30|8338.5|8338.5|8338.5|8338.5|8338.5|8338.5|8338.5|8338.5|0
1654768720000|2022-06-09 09:58:40|8337.93|8337.93|8336.42|8336.42|8337.93|8337.93|8336.42|8336.42|0
1654768730000|2022-06-09 09:58:50|8336.98|8336.98|8337.83|8337.83|8337.83|8337.83|8336.7|8336.7|0
1654768740000|2022-06-09 09:59:00|8337.84|8337.84|8338.71|8338.71|8338.71|8338.71|8337.84|8337.84|0
1654768750000|2022-06-09 09:59:10|8339.56|8339.56|8341.25|8341.25|8344.08|8344.08|8339.56|8339.56|0
1654768760000|2022-06-09 09:59:20|8340.12|8340.12|8338.15|8338.15|8340.12|8340.12|8337.86|8337.86|0
1654768780000|2022-06-09 09:59:40|8337.58|8337.58|8337.86|8337.86|8338.15|8338.15|8337.58|8337.58|0
1654768790000|2022-06-09 09:59:50|8338.43|8338.43|8340.97|8340.97|8340.97|8340.97|8338.43|8338.43|0
1654768800000|2022-06-09 10:00:00|8342.1|8342.1|8343.56|8343.56|8343.56|8343.56|8342.08|8342.08|0
1654768810000|2022-06-09 10:00:10|8343.51|8343.51|8342.95|8342.95|8343.51|8343.51|8342.95|8342.95|0
1654768830000|2022-06-09 10:00:30|8343.23|8343.23|8344.23|8344.23|8344.23|8344.23|8343.11|8343.11|0
1654768840000|2022-06-09 10:00:40|8344.8|8344.8|8344.52|8344.52|8344.8|8344.8|8344.52|8344.52|0
1654768860000|2022-06-09 10:01:00|8344.56|8344.56|8344.56|8344.56|8344.56|8344.56|8344.56|8344.56|0
1654768870000|2022-06-09 10:01:10|8345.13|8345.13|8346.54|8346.54|8346.54|8346.54|8345.13|8345.13|0
1654768880000|2022-06-09 10:01:20|8346.58|8346.58|8346.3|8346.3|8346.58|8346.58|8346.3|8346.3|0
1654768890000|2022-06-09 10:01:30|8346.01|8346.01|8346.58|8346.58|8346.58|8346.58|8346.01|8346.01|0
1654768900000|2022-06-09 10:01:40|8345.45|8345.45|8344.32|8344.32|8345.45|8345.45|8344.32|8344.32|0
1654768920000|2022-06-09 10:02:00|8344.36|8344.36|8343.23|8343.23|8344.36|8344.36|8343.23|8343.23|0
1654768930000|2022-06-09 10:02:10|8343.51|8343.51|8342.1|8342.1|8343.51|8343.51|8342.1|8342.1|0
1654768940000|2022-06-09 10:02:20|8342.14|8342.14|8341.55|8341.55|8342.14|8342.14|8341.55|8341.55|0
1654768950000|2022-06-09 10:02:30|8342.12|8342.12|8342.12|8342.12|8342.12|8342.12|8342.12|8342.12|0
1654768960000|2022-06-09 10:02:40|8342.14|8342.14|8342.14|8342.14|8342.14|8342.14|8342.14|8342.14|0
1654768980000|2022-06-09 10:03:00|8343.27|8343.27|8343.27|8343.27|8343.27|8343.27|8343.27|8343.27|0
1654768990000|2022-06-09 10:03:10|8343.34|8343.34|8343.3|8343.3|8343.34|8343.34|8343.3|8343.3|0
1654769000000|2022-06-09 10:03:20|8342.18|8342.18|8339.07|8339.07|8342.18|8342.18|8339.07|8339.07|0
1654769010000|2022-06-09 10:03:30|8340.2|8340.2|8340.2|8340.2|8340.2|8340.2|8340.2|8340.2|0
1654769030000|2022-06-09 10:03:50|8339.63|8339.63|8339.88|8339.88|8339.91|8339.91|8339.63|8339.63|0
1654769040000|2022-06-09 10:04:00|8339.31|8339.31|8339.32|8339.32|8339.32|8339.32|8339.31|8339.31|0
1654769050000|2022-06-09 10:04:10|8339.61|8339.61|8339.89|8339.89|8340.18|8340.18|8338.48|8338.48|0
1654769060000|2022-06-09 10:04:20|8337.63|8337.63|8337.63|8337.63|8337.63|8337.63|8337.63|8337.63|0
1654769070000|2022-06-09 10:04:30|8337.67|8337.67|8336.54|8336.54|8338.8|8338.8|8336.54|8336.54|0
1654769100000|2022-06-09 10:05:00|8336.56|8336.56|8337.41|8337.41|8337.41|8337.41|8336|8336|0
1654769110000|2022-06-09 10:05:10|8336.85|8336.85|8333.45|8333.45|8336.85|8336.85|8333.45|8333.45|0
1654769120000|2022-06-09 10:05:20|8332.89|8332.89|8332.89|8332.89|8332.89|8332.89|8332.6|8332.6|0
1654769130000|2022-06-09 10:05:30|8332.82|8332.82|8332.71|8332.71|8332.82|8332.82|8332.71|8332.71|0
1654769140000|2022-06-09 10:05:40|8332.69|8332.69|8334.94|8334.94|8334.94|8334.94|8332.69|8332.69|0
1654769150000|2022-06-09 10:05:50|8336.07|8336.07|8336.07|8336.07|8336.07|8336.07|8336.07|8336.07|0
1654769160000|2022-06-09 10:06:00|8335.5|8335.5|8333.24|8333.24|8335.78|8335.78|8333.24|8333.24|0
1654769170000|2022-06-09 10:06:10|8333.81|8333.81|8333.81|8333.81|8333.81|8333.81|8333.81|8333.81|0
1654769190000|2022-06-09 10:06:30|8334.37|8334.37|8334.67|8334.67|8334.67|8334.67|8333.52|8333.52|0
1654769210000|2022-06-09 10:06:50|8334.96|8334.96|8335.24|8335.24|8335.52|8335.52|8334.96|8334.96|0
1654769220000|2022-06-09 10:07:00|8336.37|8336.37|8338.09|8338.09|8338.94|8338.94|8336.37|8336.37|0
1654769230000|2022-06-09 10:07:10|8337.81|8337.81|8337.81|8337.81|8337.81|8337.81|8337.81|8337.81|0
1654769240000|2022-06-09 10:07:20|8338.38|8338.38|8339.5|8339.5|8339.5|8339.5|8338.38|8338.38|0
1654769250000|2022-06-09 10:07:30|8338.38|8338.38|8338.38|8338.38|8338.38|8338.38|8338.38|8338.38|0
1654769280000|2022-06-09 10:08:00|8339.5|8339.5|8340.08|8340.08|8340.08|8340.08|8339.5|8339.5|0
1654769290000|2022-06-09 10:08:10|8339.8|8339.8|8339.23|8339.23|8339.8|8339.8|8339.23|8339.23|0
1654769320000|2022-06-09 10:08:40|8336.98|8336.98|8337.83|8337.83|8337.83|8337.83|8336.98|8336.98|0
1654769330000|2022-06-09 10:08:50|8338.39|8338.39|8338.96|8338.96|8338.96|8338.96|8338.39|8338.39|0
1654769340000|2022-06-09 10:09:00|8338.68|8338.68|8338.67|8338.67|8339.52|8339.52|8338.39|8338.39|0
1654769350000|2022-06-09 10:09:10|8338.39|8338.39|8337.26|8337.26|8338.96|8338.96|8337.26|8337.26|0
1654769360000|2022-06-09 10:09:20|8337.22|8337.22|8337.22|8337.22|8337.22|8337.22|8337.22|8337.22|0
1654769370000|2022-06-09 10:09:30|8336.09|8336.09|8334.13|8334.13|8336.09|8336.09|8334.11|8334.11|0
1654769380000|2022-06-09 10:09:40|8334.41|8334.41|8334.41|8334.41|8334.41|8334.41|8334.41|8334.41|0
1654769390000|2022-06-09 10:09:50|8332.72|8332.72|8332.69|8332.69|8332.72|8332.72|8332.69|8332.69|0
1654769400000|2022-06-09 10:10:00|8331.56|8331.56|8330.47|8330.47|8331.56|8331.56|8330.43|8330.43|0
1654769410000|2022-06-09 10:10:10|8331.6|8331.6|8330.75|8330.75|8331.88|8331.88|8330.75|8330.75|0
1654769420000|2022-06-09 10:10:20|8328.49|8328.49|8327.36|8327.36|8328.49|8328.49|8327.36|8327.36|0
1654769430000|2022-06-09 10:10:30|8328.49|8328.49|8328.49|8328.49|8328.49|8328.49|8328.49|8328.49|0
1654769440000|2022-06-09 10:10:40|8329.62|8329.62|8329.62|8329.62|8329.62|8329.62|8329.62|8329.62|0
1654769450000|2022-06-09 10:10:50|8330.19|8330.19|8330.19|8330.19|8330.19|8330.19|8330.19|8330.19|0
1654769460000|2022-06-09 10:11:00|8329.06|8329.06|8327.02|8327.02|8329.06|8329.06|8327.02|8327.02|0
1654769470000|2022-06-09 10:11:10|8328.15|8328.15|8328.15|8328.15|8328.15|8328.15|8328.15|8328.15|0
1654769480000|2022-06-09 10:11:20|8327.02|8327.02|8327.02|8327.02|8327.02|8327.02|8327.02|8327.02|0
1654769490000|2022-06-09 10:11:30|8328.15|8328.15|8327.02|8327.02|8328.15|8328.15|8327.02|8327.02|0
1654769500000|2022-06-09 10:11:40|8328.15|8328.15|8329|8329|8329|8329|8328.15|8328.15|0
1654769510000|2022-06-09 10:11:50|8328.71|8328.71|8325.78|8325.78|8328.71|8328.71|8325.78|8325.78|0
1654769520000|2022-06-09 10:12:00|8325.74|8325.74|8324.95|8324.95|8325.8|8325.8|8324.95|8324.95|0
1654769530000|2022-06-09 10:12:10|8325.52|8325.52|8325.52|8325.52|8325.52|8325.52|8325.52|8325.52|0
1654769540000|2022-06-09 10:12:20|8324.39|8324.39|8324.39|8324.39|8324.39|8324.39|8324.39|8324.39|0
1654769550000|2022-06-09 10:12:30|8324.1|8324.1|8325.52|8325.52|8325.52|8325.52|8324.1|8324.1|0
1654769560000|2022-06-09 10:12:40|8325.5|8325.5|8326.33|8326.33|8326.33|8326.33|8325.48|8325.48|0
1654769570000|2022-06-09 10:12:50|8328.03|8328.03|8326.35|8326.35|8328.05|8328.05|8326.35|8326.35|0
1654769580000|2022-06-09 10:13:00|8326.07|8326.07|8326.91|8326.91|8326.91|8326.91|8325.78|8325.78|0
1654769590000|2022-06-09 10:13:10|8326.84|8326.84|8326.84|8326.84|8326.84|8326.84|8326.84|8326.84|0
1654769600000|2022-06-09 10:13:20|8327.12|8327.12|8327.39|8327.39|8327.39|8327.39|8327.11|8327.11|0
1654769610000|2022-06-09 10:13:30|8326.83|8326.83|8325.41|8325.41|8326.83|8326.83|8325.41|8325.41|0
1654769620000|2022-06-09 10:13:40|8325.34|8325.34|8323.9|8323.9|8325.63|8325.63|8323.9|8323.9|0
1654769630000|2022-06-09 10:13:50|8325.03|8325.03|8325.03|8325.03|8325.03|8325.03|8325.03|8325.03|0
1654769640000|2022-06-09 10:14:00|8325.01|8325.01|8325.95|8325.95|8326.08|8326.08|8324.92|8324.92|0
1654769650000|2022-06-09 10:14:10|8326.51|8326.51|8326.51|8326.51|8326.51|8326.51|8326.51|8326.51|0
1654769660000|2022-06-09 10:14:20|8326.5|8326.5|8327.68|8327.68|8327.68|8327.68|8326.5|8326.5|0
1654769680000|2022-06-09 10:14:40|8327.11|8327.11|8323.72|8323.72|8327.11|8327.11|8323.72|8323.72|0
1654769690000|2022-06-09 10:14:50|8323.44|8323.44|8325.42|8325.42|8325.42|8325.42|8323.44|8323.44|0
1654769700000|2022-06-09 10:15:00|8325.14|8325.14|8319.43|8319.43|8325.14|8325.14|8319.43|8319.43|0
1654769710000|2022-06-09 10:15:10|8319.14|8319.14|8319.99|8319.99|8320.27|8320.27|8319.14|8319.14|0
1654769720000|2022-06-09 10:15:20|8319.97|8319.97|8319.93|8319.93|8319.97|8319.97|8319.93|8319.93|0
1654769730000|2022-06-09 10:15:30|8321.06|8321.06|8321.06|8321.06|8321.06|8321.06|8321.06|8321.06|0
1654769750000|2022-06-09 10:15:50|8321.08|8321.08|8321.08|8321.08|8321.08|8321.08|8321.08|8321.08|0
1654769760000|2022-06-09 10:16:00|8321.11|8321.11|8321.13|8321.13|8321.13|8321.13|8321.11|8321.11|0
1654769770000|2022-06-09 10:16:10|8321.16|8321.16|8320.06|8320.06|8321.19|8321.19|8320.06|8320.06|0
1654769780000|2022-06-09 10:16:20|8321.19|8321.19|8321.47|8321.47|8321.47|8321.47|8321.19|8321.19|0
1654769800000|2022-06-09 10:16:40|8322.6|8322.6|8322.6|8322.6|8322.6|8322.6|8321.47|8321.47|0
1654769810000|2022-06-09 10:16:50|8322.03|8322.03|8322.03|8322.03|8322.03|8322.03|8322.03|8322.03|0
1654769820000|2022-06-09 10:17:00|8321.75|8321.75|8321.75|8321.75|8321.75|8321.75|8321.75|8321.75|0
1654769840000|2022-06-09 10:17:20|8321.47|8321.47|8320.34|8320.34|8321.47|8321.47|8320.34|8320.34|0
1654769850000|2022-06-09 10:17:30|8320.32|8320.32|8319.21|8319.21|8320.32|8320.32|8319.15|8319.15|0
1654769870000|2022-06-09 10:17:50|8318.64|8318.64|8323.45|8323.45|8323.45|8323.45|8318.64|8318.64|0
1654769880000|2022-06-09 10:18:00|8323.43|8323.43|8325.69|8325.69|8325.97|8325.97|8323.43|8323.43|0
1654769890000|2022-06-09 10:18:10|8325.97|8325.97|8325.97|8325.97|8325.97|8325.97|8325.97|8325.97|0
1654769900000|2022-06-09 10:18:20|8327.67|8327.67|8327.67|8327.67|8328.24|8328.24|8327.39|8327.39|0
1654769910000|2022-06-09 10:18:30|8327.11|8327.11|8327.11|8327.11|8327.11|8327.11|8327.11|8327.11|0
1654769920000|2022-06-09 10:18:40|8326.82|8326.82|8326.82|8326.82|8326.82|8326.82|8326.82|8326.82|0
1654769940000|2022-06-09 10:19:00|8327.11|8327.11|8327.11|8327.11|8327.11|8327.11|8327.11|8327.11|0
1654769950000|2022-06-09 10:19:10|8328.24|8328.24|8328.24|8328.24|8328.24|8328.24|8328.24|8328.24|0
1654769960000|2022-06-09 10:19:20|8329.36|8329.36|8327.11|8327.11|8329.36|8329.36|8327.11|8327.11|0
1654769980000|2022-06-09 10:19:40|8326.82|8326.82|8327.11|8327.11|8327.11|8327.11|8326.82|8326.82|0
1654769990000|2022-06-09 10:19:50|8327.67|8327.67|8324.28|8324.28|8327.67|8327.67|8324.28|8324.28|0
1654770000000|2022-06-09 10:20:00|8324.31|8324.31|8325.44|8325.44|8325.72|8325.72|8324.31|8324.31|0
1654770010000|2022-06-09 10:20:10|8325.43|8325.43|8325.41|8325.41|8325.43|8325.43|8325.41|8325.41|0
1654770030000|2022-06-09 10:20:30|8325.39|8325.39|8325.39|8325.39|8325.39|8325.39|8325.39|8325.39|0
1654770040000|2022-06-09 10:20:40|8325.37|8325.37|8324.52|8324.52|8325.37|8325.37|8324.52|8324.52|0
1654770050000|2022-06-09 10:20:50|8324.8|8324.8|8324.23|8324.23|8324.8|8324.8|8324.23|8324.23|0
1654770060000|2022-06-09 10:21:00|8324.52|8324.52|8324.48|8324.48|8324.52|8324.52|8324.48|8324.48|0
1654770070000|2022-06-09 10:21:10|8324.42|8324.42|8326.97|8326.97|8326.97|8326.97|8324.42|8324.42|0
1654770080000|2022-06-09 10:21:20|8326.4|8326.4|8325.27|8325.27|8326.4|8326.4|8325.27|8325.27|0
1654770090000|2022-06-09 10:21:30|8325.15|8325.15|8324.4|8324.4|8325.15|8325.15|8324.4|8324.4|0
1654770100000|2022-06-09 10:21:40|8324.12|8324.12|8328.08|8328.08|8328.08|8328.08|8322.99|8322.99|0
1654770110000|2022-06-09 10:21:50|8327.8|8327.8|8327.53|8327.53|8327.8|8327.8|8327.52|8327.52|0
1654770120000|2022-06-09 10:22:00|8328.1|8328.1|8327.53|8327.53|8328.1|8328.1|8327.53|8327.53|0
1654770130000|2022-06-09 10:22:10|8326.4|8326.4|8326.4|8326.4|8326.4|8326.4|8326.4|8326.4|0
1654770140000|2022-06-09 10:22:20|8325.27|8325.27|8323.85|8323.85|8325.27|8325.27|8323.29|8323.29|0
1654770150000|2022-06-09 10:22:30|8326.11|8326.11|8326.11|8326.11|8326.11|8326.11|8326.11|8326.11|0
1654770160000|2022-06-09 10:22:40|8326.4|8326.4|8326.4|8326.4|8326.4|8326.4|8326.4|8326.4|0
1654770170000|2022-06-09 10:22:50|8326.31|8326.31|8326.31|8326.31|8326.31|8326.31|8326.31|8326.31|0
1654770180000|2022-06-09 10:23:00|8326.34|8326.34|8326.34|8326.34|8326.34|8326.34|8326.34|8326.34|0
1654770190000|2022-06-09 10:23:10|8326.36|8326.36|8325.27|8325.27|8326.4|8326.4|8325.27|8325.27|0
1654770200000|2022-06-09 10:23:20|8324.42|8324.42|8321.9|8321.9|8324.42|8324.42|8321.88|8321.88|0
1654770210000|2022-06-09 10:23:30|8321.92|8321.92|8321.92|8321.92|8321.92|8321.92|8321.92|8321.92|0
1654770220000|2022-06-09 10:23:40|8325.03|8325.03|8327.3|8327.3|8327.3|8327.3|8325.03|8325.03|0
1654770230000|2022-06-09 10:23:50|8327.02|8327.02|8326.73|8326.73|8327.02|8327.02|8326.73|8326.73|0
1654770240000|2022-06-09 10:24:00|8327.3|8327.3|8326.41|8326.41|8327.3|8327.3|8325.85|8325.85|0
1654770250000|2022-06-09 10:24:10|8326.44|8326.44|8326.44|8326.44|8326.44|8326.44|8326.44|8326.44|0
1654770260000|2022-06-09 10:24:20|8326.15|8326.15|8326.15|8326.15|8326.15|8326.15|8326.15|8326.15|0
1654770270000|2022-06-09 10:24:30|8325.02|8325.02|8325.02|8325.02|8325.02|8325.02|8325.02|8325.02|0
1654770290000|2022-06-09 10:24:50|8325.31|8325.31|8325.31|8325.31|8325.31|8325.31|8325.31|8325.31|0
1654770300000|2022-06-09 10:25:00|8325.02|8325.02|8323.89|8323.89|8325.02|8325.02|8323.89|8323.89|0
1654770310000|2022-06-09 10:25:10|8323.33|8323.33|8323.04|8323.04|8323.33|8323.33|8323.04|8323.04|0
1654770320000|2022-06-09 10:25:20|8322.76|8322.76|8321.63|8321.63|8322.76|8322.76|8321.5|8321.5|0
1654770330000|2022-06-09 10:25:30|8322.77|8322.77|8322.77|8322.77|8322.77|8322.77|8322.77|8322.77|0
1654770340000|2022-06-09 10:25:40|8322.48|8322.48|8321.07|8321.07|8322.48|8322.48|8321.07|8321.07|0
1654770350000|2022-06-09 10:25:50|8321.36|8321.36|8321.36|8321.36|8321.36|8321.36|8321.36|8321.36|0
1654770380000|2022-06-09 10:26:20|8321.33|8321.33|8322.47|8322.47|8322.47|8322.47|8321.33|8321.33|0
1654770420000|2022-06-09 10:27:00|8322.46|8322.46|8323.55|8323.55|8323.59|8323.59|8322.42|8322.42|0
1654770430000|2022-06-09 10:27:10|8324.11|8324.11|8325.52|8325.52|8325.52|8325.52|8324.11|8324.11|0
1654770450000|2022-06-09 10:27:30|8326.65|8326.65|8326.65|8326.65|8326.65|8326.65|8326.65|8326.65|0
1654770460000|2022-06-09 10:27:40|8326.69|8326.69|8326.41|8326.41|8326.97|8326.97|8326.41|8326.41|0
1654770470000|2022-06-09 10:27:50|8324.15|8324.15|8323.58|8323.58|8324.15|8324.15|8323.58|8323.58|0
1654770480000|2022-06-09 10:28:00|8323.3|8323.3|8321.89|8321.89|8323.3|8323.3|8321.89|8321.89|0
1654770490000|2022-06-09 10:28:10|8322.17|8322.17|8324.43|8324.43|8324.43|8324.43|8322.17|8322.17|0
1654770500000|2022-06-09 10:28:20|8324.47|8324.47|8323.34|8323.34|8324.47|8324.47|8323.34|8323.34|0
1654770510000|2022-06-09 10:28:30|8323.91|8323.91|8323.91|8323.91|8323.91|8323.91|8323.91|8323.91|0
1654770530000|2022-06-09 10:28:50|8323.93|8323.93|8325.05|8325.05|8325.05|8325.05|8323.93|8323.93|0
1654770540000|2022-06-09 10:29:00|8326.18|8326.18|8326.49|8326.49|8326.49|8326.49|8326.18|8326.18|0
1654770550000|2022-06-09 10:29:10|8326.51|8326.51|8324.29|8324.29|8326.55|8326.55|8323.16|8323.16|0
1654770560000|2022-06-09 10:29:20|8323.16|8323.16|8322.88|8322.88|8323.16|8323.16|8322.88|8322.88|0
1654770570000|2022-06-09 10:29:30|8322.89|8322.89|8322.85|8322.85|8322.89|8322.89|8322.83|8322.83|0
1654770580000|2022-06-09 10:29:40|8323.13|8323.13|8321.72|8321.72|8323.13|8323.13|8321.72|8321.72|0
1654770600000|2022-06-09 10:30:00|8321.74|8321.74|8321.72|8321.72|8321.74|8321.74|8321.72|8321.72|0
1654770610000|2022-06-09 10:30:10|8322.29|8322.29|8321.72|8321.72|8323.42|8323.42|8321.72|8321.72|0
1654770620000|2022-06-09 10:30:20|8320.59|8320.59|8321.16|8321.16|8321.16|8321.16|8320.03|8320.03|0
1654770630000|2022-06-09 10:30:30|8320.87|8320.87|8321.16|8321.16|8321.16|8321.16|8320.87|8320.87|0
1654770660000|2022-06-09 10:31:00|8321.21|8321.21|8321.18|8321.18|8321.21|8321.21|8321.18|8321.18|0
1654770670000|2022-06-09 10:31:10|8321.2|8321.2|8321.2|8321.2|8321.2|8321.2|8321.2|8321.2|0
1654770680000|2022-06-09 10:31:20|8322.32|8322.32|8322.31|8322.31|8322.32|8322.32|8322.31|8322.31|0
1654770700000|2022-06-09 10:31:40|8322.02|8322.02|8320.89|8320.89|8322.02|8322.02|8320.61|8320.61|0
1654770710000|2022-06-09 10:31:50|8321.18|8321.18|8321.16|8321.16|8321.18|8321.18|8321.16|8321.16|0
1654770720000|2022-06-09 10:32:00|8322.29|8322.29|8322.29|8322.29|8322.29|8322.29|8322.29|8322.29|0
1654770740000|2022-06-09 10:32:20|8322.85|8322.85|8322.29|8322.29|8322.85|8322.85|8322.29|8322.29|0
1654770750000|2022-06-09 10:32:30|8322.32|8322.32|8322.38|8322.38|8322.38|8322.38|8322.32|8322.32|0
1654770760000|2022-06-09 10:32:40|8321.25|8321.25|8319.89|8319.89|8321.25|8321.25|8318.71|8318.71|0
1654770770000|2022-06-09 10:32:50|8319.93|8319.93|8319.95|8319.95|8319.95|8319.95|8319.93|8319.93|0
1654770780000|2022-06-09 10:33:00|8321.08|8321.08|8321.08|8321.08|8321.08|8321.08|8321.08|8321.08|0
1654770790000|2022-06-09 10:33:10|8321.1|8321.1|8321.1|8321.1|8321.1|8321.1|8321.1|8321.1|0
1654770800000|2022-06-09 10:33:20|8322.23|8322.23|8321.1|8321.1|8322.23|8322.23|8321.1|8321.1|0
1654770810000|2022-06-09 10:33:30|8321.67|8321.67|8321.99|8321.99|8321.99|8321.99|8321.67|8321.67|0
1654770820000|2022-06-09 10:33:40|8323.12|8323.12|8323.08|8323.08|8323.12|8323.12|8323.08|8323.08|0
1654770830000|2022-06-09 10:33:50|8323.05|8323.05|8323.05|8323.05|8323.05|8323.05|8323.05|8323.05|0
1654770840000|2022-06-09 10:34:00|8321.93|8321.93|8321.93|8321.93|8321.93|8321.93|8321.93|8321.93|0
1654770860000|2022-06-09 10:34:20|8320.8|8320.8|8319.74|8319.74|8320.8|8320.8|8319.67|8319.67|0
1654770870000|2022-06-09 10:34:30|8320.87|8320.87|8320.87|8320.87|8320.87|8320.87|8320.87|8320.87|0
1654770880000|2022-06-09 10:34:40|8319.17|8319.17|8318.04|8318.04|8319.17|8319.17|8318.04|8318.04|0
1654770890000|2022-06-09 10:34:50|8316.91|8316.91|8316.91|8316.91|8316.91|8316.91|8316.91|8316.91|0
1654770900000|2022-06-09 10:35:00|8316.34|8316.34|8314.09|8314.09|8316.34|8316.34|8314.09|8314.09|0
1654770910000|2022-06-09 10:35:10|8313.8|8313.8|8312.67|8312.67|8313.8|8313.8|8312.67|8312.67|0
1654770920000|2022-06-09 10:35:20|8312.69|8312.69|8310.98|8310.98|8312.69|8312.69|8310.13|8310.13|0
1654770930000|2022-06-09 10:35:30|8311.55|8311.55|8313.8|8313.8|8313.8|8313.8|8311.55|8311.55|0
1654770950000|2022-06-09 10:35:50|8314.93|8314.93|8315.82|8315.82|8315.82|8315.82|8314.93|8314.93|0
1654770960000|2022-06-09 10:36:00|8315.54|8315.54|8315.54|8315.54|8315.54|8315.54|8315.54|8315.54|0
1654770970000|2022-06-09 10:36:10|8316.67|8316.67|8314.13|8314.13|8316.67|8316.67|8314.13|8314.13|0
1654770980000|2022-06-09 10:36:20|8314.7|8314.7|8315.82|8315.82|8315.82|8315.82|8314.7|8314.7|0
1654771010000|2022-06-09 10:36:50|8315.81|8315.81|8315.82|8315.82|8315.82|8315.82|8315.81|8315.81|0
1654771020000|2022-06-09 10:37:00|8315.81|8315.81|8315.77|8315.77|8315.81|8315.81|8315.77|8315.77|0
1654771040000|2022-06-09 10:37:20|8315.48|8315.48|8315.48|8315.48|8315.48|8315.48|8315.48|8315.48|0
1654771050000|2022-06-09 10:37:30|8315.77|8315.77|8316.05|8316.05|8316.05|8316.05|8315.77|8315.77|0
1654771070000|2022-06-09 10:37:50|8316.15|8316.15|8316.13|8316.13|8316.15|8316.15|8316.13|8316.13|0
1654771080000|2022-06-09 10:38:00|8315|8315|8313.31|8313.31|8315|8315|8313.31|8313.31|0
1654771090000|2022-06-09 10:38:10|8313.59|8313.59|8313.03|8313.03|8313.59|8313.59|8313.03|8313.03|0
1654771100000|2022-06-09 10:38:20|8312.74|8312.74|8312.18|8312.18|8312.74|8312.74|8312.18|8312.18|0
1654771110000|2022-06-09 10:38:30|8311.05|8311.05|8311.05|8311.05|8311.05|8311.05|8311.05|8311.05|0
1654771120000|2022-06-09 10:38:40|8311.03|8311.03|8312.15|8312.15|8312.15|8312.15|8311.03|8311.03|0
1654771130000|2022-06-09 10:38:50|8312.44|8312.44|8313.85|8313.85|8313.85|8313.85|8312.44|8312.44|0
1654771140000|2022-06-09 10:39:00|8313.91|8313.91|8313.32|8313.32|8313.91|8313.91|8313.32|8313.32|0
1654771150000|2022-06-09 10:39:10|8312.19|8312.19|8311.9|8311.9|8312.19|8312.19|8311.88|8311.88|0
1654771160000|2022-06-09 10:39:20|8311.87|8311.87|8311.02|8311.02|8311.87|8311.87|8311.02|8311.02|0
1654771170000|2022-06-09 10:39:30|8310.45|8310.45|8307.07|8307.07|8310.45|8310.45|8307.07|8307.07|0
1654771180000|2022-06-09 10:39:40|8306.22|8306.22|8305.09|8305.09|8306.22|8306.22|8305.09|8305.09|0
1654771200000|2022-06-09 10:40:00|8306.22|8306.22|8307.35|8307.35|8307.35|8307.35|8306.22|8306.22|0
1654771210000|2022-06-09 10:40:10|8307.06|8307.06|8307.35|8307.35|8307.35|8307.35|8306.22|8306.22|0
1654771220000|2022-06-09 10:40:20|8306.78|8306.78|8307.02|8307.02|8307.06|8307.06|8306.5|8306.5|0
1654771230000|2022-06-09 10:40:30|8305.89|8305.89|8307.87|8307.87|8307.87|8307.87|8305.89|8305.89|0
1654771240000|2022-06-09 10:40:40|8308.16|8308.16|8307.87|8307.87|8308.16|8308.16|8307.87|8307.87|0
1654771250000|2022-06-09 10:40:50|8307.59|8307.59|8305.05|8305.05|8307.59|8307.59|8304.77|8304.77|0
1654771260000|2022-06-09 10:41:00|8304.48|8304.48|8304.67|8304.67|8304.77|8304.77|8304.2|8304.2|0
1654771270000|2022-06-09 10:41:10|8305.8|8305.8|8305.24|8305.24|8306.37|8306.37|8305.24|8305.24|0
1654771290000|2022-06-09 10:41:30|8305.18|8305.18|8306.31|8306.31|8306.31|8306.31|8305.18|8305.18|0
1654771300000|2022-06-09 10:41:40|8306.29|8306.29|8306.28|8306.28|8306.29|8306.29|8306.27|8306.27|0
1654771320000|2022-06-09 10:42:00|8305.15|8305.15|8304.58|8304.58|8305.15|8305.15|8304.58|8304.58|0
1654771330000|2022-06-09 10:42:10|8304.52|8304.52|8304.5|8304.5|8304.52|8304.52|8304.5|8304.5|0
1654771340000|2022-06-09 10:42:20|8305.07|8305.07|8305.92|8305.92|8305.92|8305.92|8304.79|8304.79|0
1654771350000|2022-06-09 10:42:30|8306.2|8306.2|8304.22|8304.22|8306.2|8306.2|8304.22|8304.22|0
1654771360000|2022-06-09 10:42:40|8303.09|8303.09|8303.09|8303.09|8303.09|8303.09|8303.09|8303.09|0
1654771370000|2022-06-09 10:42:50|8301.96|8301.96|8299.7|8299.7|8301.96|8301.96|8299.7|8299.7|0
1654771380000|2022-06-09 10:43:00|8299.65|8299.65|8299.89|8299.89|8299.89|8299.89|8299.32|8299.32|0
1654771390000|2022-06-09 10:43:10|8300.45|8300.45|8300.45|8300.45|8300.45|8300.45|8300.45|8300.45|0
1654771400000|2022-06-09 10:43:20|8302.71|8302.71|8303.84|8303.84|8303.84|8303.84|8302.71|8302.71|0
1654771440000|2022-06-09 10:44:00|8303.88|8303.88|8303.92|8303.92|8303.92|8303.92|8303.88|8303.88|0
1654771450000|2022-06-09 10:44:10|8303.98|8303.98|8303.7|8303.7|8303.98|8303.98|8303.7|8303.7|0
1654771460000|2022-06-09 10:44:20|8303.59|8303.59|8300.88|8300.88|8303.59|8303.59|8299.75|8299.75|0
1654771470000|2022-06-09 10:44:30|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|0
1654771490000|2022-06-09 10:44:50|8302.09|8302.09|8302.09|8302.09|8302.09|8302.09|8302.09|8302.09|0
1654771500000|2022-06-09 10:45:00|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|8300.96|0
1654771510000|2022-06-09 10:45:10|8299.83|8299.83|8298.7|8298.7|8299.83|8299.83|8298.7|8298.7|0
1654771530000|2022-06-09 10:45:30|8299.27|8299.27|8300.39|8300.39|8300.68|8300.68|8299.27|8299.27|0
1654771540000|2022-06-09 10:45:40|8300.11|8300.11|8300.11|8300.11|8300.11|8300.11|8300.11|8300.11|0
1654771550000|2022-06-09 10:45:50|8300.13|8300.13|8300.41|8300.41|8300.41|8300.41|8300.13|8300.13|0
1654771560000|2022-06-09 10:46:00|8300.13|8300.13|8300.13|8300.13|8300.13|8300.13|8300.13|8300.13|0
1654771570000|2022-06-09 10:46:10|8301.26|8301.26|8301.26|8301.26|8301.26|8301.26|8301.26|8301.26|0
1654771580000|2022-06-09 10:46:20|8302.14|8302.14|8302.14|8302.14|8302.14|8302.14|8302.14|8302.14|0
1654771590000|2022-06-09 10:46:30|8303.27|8303.27|8303.83|8303.83|8303.83|8303.83|8303.27|8303.27|0
1654771610000|2022-06-09 10:46:50|8303.27|8303.27|8303.27|8303.27|8303.27|8303.27|8303.27|8303.27|0
1654771620000|2022-06-09 10:47:00|8303.83|8303.83|8303.83|8303.83|8304.12|8304.12|8303.83|8303.83|0
1654771650000|2022-06-09 10:47:30|8303.55|8303.55|8302.42|8302.42|8303.55|8303.55|8302.42|8302.42|0
1654771660000|2022-06-09 10:47:40|8303.55|8303.55|8302.42|8302.42|8303.55|8303.55|8302.42|8302.42|0
1654771670000|2022-06-09 10:47:50|8302.14|8302.14|8302.14|8302.14|8302.14|8302.14|8302.14|8302.14|0
1654771690000|2022-06-09 10:48:10|8302.42|8302.42|8302.42|8302.42|8302.42|8302.42|8302.42|8302.42|0
1654771700000|2022-06-09 10:48:20|8302.53|8302.53|8302.53|8302.53|8302.53|8302.53|8302.53|8302.53|0
1654771710000|2022-06-09 10:48:30|8302.56|8302.56|8303.48|8303.48|8303.76|8303.76|8302.56|8302.56|0
1654771720000|2022-06-09 10:48:40|8303.44|8303.44|8301.57|8301.57|8303.55|8303.55|8301.57|8301.57|0
1654771730000|2022-06-09 10:48:50|8300.44|8300.44|8300.44|8300.44|8300.46|8300.46|8300.44|8300.44|0
1654771740000|2022-06-09 10:49:00|8300.46|8300.46|8302.44|8302.44|8302.44|8302.44|8300.46|8300.46|0
1654771750000|2022-06-09 10:49:10|8302.49|8302.49|8302.49|8302.49|8302.49|8302.49|8302.49|8302.49|0
1654771760000|2022-06-09 10:49:20|8302.46|8302.46|8303.59|8303.59|8303.59|8303.59|8302.46|8302.46|0
1654771770000|2022-06-09 10:49:30|8305|8305|8305|8305|8305|8305|8305|8305|0
1654771790000|2022-06-09 10:49:50|8304.72|8304.72|8304.72|8304.72|8304.72|8304.72|8304.72|8304.72|0
1654771800000|2022-06-09 10:50:00|8305|8305|8306.7|8306.7|8306.7|8306.7|8305|8305|0
1654771810000|2022-06-09 10:50:10|8306.72|8306.72|8306.75|8306.75|8306.75|8306.75|8306.47|8306.47|0
1654771820000|2022-06-09 10:50:20|8306.77|8306.77|8307.88|8307.88|8307.9|8307.9|8306.75|8306.75|0
1654771830000|2022-06-09 10:50:30|8306.75|8306.75|8305.9|8305.9|8306.75|8306.75|8305.9|8305.9|0
1654771840000|2022-06-09 10:50:40|8305.83|8305.83|8305.79|8305.79|8305.83|8305.83|8305.79|8305.79|0
1654771850000|2022-06-09 10:50:50|8306.92|8306.92|8307.48|8307.48|8307.48|8307.48|8306.92|8306.92|0
1654771860000|2022-06-09 10:51:00|8307.5|8307.5|8307.5|8307.5|8307.5|8307.5|8307.5|8307.5|0
1654771870000|2022-06-09 10:51:10|8308.63|8308.63|8308.63|8308.63|8308.63|8308.63|8308.63|8308.63|0
1654771880000|2022-06-09 10:51:20|8308.65|8308.65|8308.65|8308.65|8308.65|8308.65|8308.65|8308.65|0
1654771890000|2022-06-09 10:51:30|8308.93|8308.93|8310.63|8310.63|8310.63|8310.63|8308.93|8308.93|0
1654771910000|2022-06-09 10:51:50|8311.2|8311.2|8310.59|8310.59|8311.2|8311.2|8310.59|8310.59|0
1654771920000|2022-06-09 10:52:00|8310.63|8310.63|8310.38|8310.38|8310.66|8310.66|8310.38|8310.38|0
1654771930000|2022-06-09 10:52:10|8309.25|8309.25|8309.25|8309.25|8309.25|8309.25|8309.25|8309.25|0
1654771940000|2022-06-09 10:52:20|8308.97|8308.97|8308.97|8308.97|8308.97|8308.97|8308.97|8308.97|0
1654771950000|2022-06-09 10:52:30|8307.84|8307.84|8307.27|8307.27|8307.84|8307.84|8307.27|8307.27|0
1654771960000|2022-06-09 10:52:40|8307.84|8307.84|8308.97|8308.97|8308.97|8308.97|8307.84|8307.84|0
1654771970000|2022-06-09 10:52:50|8307.84|8307.84|8306.71|8306.71|8307.84|8307.84|8306.71|8306.71|0
1654771980000|2022-06-09 10:53:00|8308.97|8308.97|8309.53|8309.53|8309.53|8309.53|8308.97|8308.97|0
1654772000000|2022-06-09 10:53:20|8309.56|8309.56|8310.69|8310.69|8310.69|8310.69|8309.56|8309.56|0
1654772010000|2022-06-09 10:53:30|8310.97|8310.97|8311.26|8311.26|8311.26|8311.26|8310.97|8310.97|0
1654772020000|2022-06-09 10:53:40|8310.97|8310.97|8311.26|8311.26|8311.26|8311.26|8310.69|8310.69|0
1654772040000|2022-06-09 10:54:00|8310.12|8310.12|8310.12|8310.12|8310.12|8310.12|8309.84|8309.84|0
1654772050000|2022-06-09 10:54:10|8310.14|8310.14|8310.14|8310.14|8310.14|8310.14|8310.14|8310.14|0
1654772060000|2022-06-09 10:54:20|8310.71|8310.71|8310.71|8310.71|8310.71|8310.71|8310.71|8310.71|0
1654772070000|2022-06-09 10:54:30|8310.68|8310.68|8310.68|8310.68|8310.68|8310.68|8310.68|8310.68|0
1654772080000|2022-06-09 10:54:40|8310.72|8310.72|8310.72|8310.72|8310.72|8310.72|8310.72|8310.72|0
1654772090000|2022-06-09 10:54:50|8310.43|8310.43|8309.87|8309.87|8310.43|8310.43|8309.87|8309.87|0
1654772100000|2022-06-09 10:55:00|8308.74|8308.74|8307.61|8307.61|8308.74|8308.74|8307.04|8307.04|0
1654772110000|2022-06-09 10:55:10|8306.48|8306.48|8305.63|8305.63|8306.48|8306.48|8305.63|8305.63|0
1654772120000|2022-06-09 10:55:20|8305.67|8305.67|8305.67|8305.67|8305.67|8305.67|8305.67|8305.67|0
1654772130000|2022-06-09 10:55:30|8306.79|8306.79|8305.67|8305.67|8306.79|8306.79|8305.67|8305.67|0
1654772140000|2022-06-09 10:55:40|8307.08|8307.08|8306.23|8306.23|8307.93|8307.93|8306.23|8306.23|0
1654772150000|2022-06-09 10:55:50|8307.08|8307.08|8307.32|8307.32|8307.37|8307.37|8307.08|8307.08|0
1654772160000|2022-06-09 10:56:00|8308.45|8308.45|8309.27|8309.27|8309.27|8309.27|8308.42|8308.42|0
1654772170000|2022-06-09 10:56:10|8310.4|8310.4|8310.68|8310.68|8310.68|8310.68|8310.11|8310.11|0
1654772180000|2022-06-09 10:56:20|8310.96|8310.96|8310.4|8310.4|8310.96|8310.96|8310.4|8310.4|0
1654772190000|2022-06-09 10:56:30|8310.48|8310.48|8310.76|8310.76|8311.04|8311.04|8310.48|8310.48|0
1654772200000|2022-06-09 10:56:40|8310.48|8310.48|8310.15|8310.15|8310.48|8310.48|8310.15|8310.15|0
1654772210000|2022-06-09 10:56:50|8311.28|8311.28|8311.28|8311.28|8311.28|8311.28|8311.28|8311.28|0
1654772220000|2022-06-09 10:57:00|8312.41|8312.41|8312.41|8312.41|8312.41|8312.41|8312.41|8312.41|0
1654772230000|2022-06-09 10:57:10|8311.28|8311.28|8309.87|8309.87|8311.28|8311.28|8309.87|8309.87|0
1654772250000|2022-06-09 10:57:30|8309.91|8309.91|8311.32|8311.32|8311.32|8311.32|8309.91|8309.91|0
1654772260000|2022-06-09 10:57:40|8311.03|8311.03|8309.62|8309.62|8311.03|8311.03|8309.62|8309.62|0
1654772270000|2022-06-09 10:57:50|8309.34|8309.34|8309.32|8309.32|8309.34|8309.34|8308.21|8308.21|0
1654772280000|2022-06-09 10:58:00|8308.19|8308.19|8308.19|8308.19|8308.19|8308.19|8308.19|8308.19|0
1654772290000|2022-06-09 10:58:10|8309.32|8309.32|8310.14|8310.14|8310.17|8310.17|8309.32|8309.32|0
1654772300000|2022-06-09 10:58:20|8310.17|8310.17|8310.17|8310.17|8310.17|8310.17|8310.17|8310.17|0
1654772310000|2022-06-09 10:58:30|8312.43|8312.43|8312.5|8312.5|8312.5|8312.5|8312.43|8312.43|0
1654772320000|2022-06-09 10:58:40|8311.93|8311.93|8311.93|8311.93|8311.93|8311.93|8311.93|8311.93|0
1654772340000|2022-06-09 10:59:00|8311.91|8311.91|8310.78|8310.78|8311.91|8311.91|8310.78|8310.78|0
1654772350000|2022-06-09 10:59:10|8311.91|8311.91|8312.17|8312.17|8312.17|8312.17|8311.88|8311.88|0
1654772360000|2022-06-09 10:59:20|8312.45|8312.45|8312.75|8312.75|8313.88|8313.88|8312.45|8312.45|0
1654772370000|2022-06-09 10:59:30|8313.03|8313.03|8313.86|8313.86|8313.9|8313.9|8313.03|8313.03|0
1654772380000|2022-06-09 10:59:40|8314.99|8314.99|8314.69|8314.69|8315.01|8315.01|8314.69|8314.69|0
1654772390000|2022-06-09 10:59:50|8315.26|8315.26|8316.18|8316.18|8316.18|8316.18|8315.26|8315.26|0
1654772400000|2022-06-09 11:00:00|8315.9|8315.9|8317.31|8317.31|8317.31|8317.31|8315.33|8315.33|0
1654772410000|2022-06-09 11:00:10|8317.32|8317.32|8317.32|8317.32|8317.32|8317.32|8317.32|8317.32|0
1654772420000|2022-06-09 11:00:20|8319.59|8319.59|8319.87|8319.87|8319.87|8319.87|8319.59|8319.59|0
1654772430000|2022-06-09 11:00:30|8318.74|8318.74|8318.74|8318.74|8318.74|8318.74|8318.74|8318.74|0
1654772440000|2022-06-09 11:00:40|8319.59|8319.59|8319.59|8319.59|8319.59|8319.59|8319.59|8319.59|0
1654772460000|2022-06-09 11:01:00|8319.53|8319.53|8319.53|8319.53|8319.53|8319.53|8319.53|8319.53|0
1654772490000|2022-06-09 11:01:30|8320.66|8320.66|8322.39|8322.39|8322.39|8322.39|8320.66|8320.66|0
1654772500000|2022-06-09 11:01:40|8322.67|8322.67|8322.9|8322.9|8325.21|8325.21|8322.39|8322.39|0
1654772510000|2022-06-09 11:01:50|8322.94|8322.94|8323.04|8323.04|8323.05|8323.05|8322.94|8322.94|0
1654772520000|2022-06-09 11:02:00|8323.01|8323.01|8322.88|8322.88|8323.04|8323.04|8322.88|8322.88|0
1654772530000|2022-06-09 11:02:10|8322.6|8322.6|8324.06|8324.06|8324.06|8324.06|8322.6|8322.6|0
1654772540000|2022-06-09 11:02:20|8322.93|8322.93|8322.93|8322.93|8322.93|8322.93|8322.93|8322.93|0
1654772550000|2022-06-09 11:02:30|8320.95|8320.95|8319.82|8319.82|8320.95|8320.95|8319.82|8319.82|0
1654772570000|2022-06-09 11:02:50|8319.54|8319.54|8319.54|8319.54|8319.54|8319.54|8319.54|8319.54|0
1654772580000|2022-06-09 11:03:00|8320.67|8320.67|8321.8|8321.8|8321.8|8321.8|8320.67|8320.67|0
1654772590000|2022-06-09 11:03:10|8321.76|8321.76|8321.8|8321.8|8321.8|8321.8|8321.76|8321.76|0
1654772610000|2022-06-09 11:03:30|8322.08|8322.08|8320.67|8320.67|8322.08|8322.08|8320.67|8320.67|0
1654772640000|2022-06-09 11:04:00|8321.23|8321.23|8321.23|8321.23|8321.23|8321.23|8321.23|8321.23|0
1654772660000|2022-06-09 11:04:20|8320.95|8320.95|8320.95|8320.95|8321.23|8321.23|8320.95|8320.95|0
1654772670000|2022-06-09 11:04:30|8320.67|8320.67|8320.95|8320.95|8320.95|8320.95|8320.67|8320.67|0
1654772680000|2022-06-09 11:04:40|8320.1|8320.1|8320.1|8320.1|8320.1|8320.1|8320.1|8320.1|0
1654772690000|2022-06-09 11:04:50|8320.38|8320.38|8320.38|8320.38|8320.38|8320.38|8320.38|8320.38|0
1654772700000|2022-06-09 11:05:00|8319.82|8319.82|8319.82|8319.82|8319.82|8319.82|8319.82|8319.82|0
1654772710000|2022-06-09 11:05:10|8318.69|8318.69|8318.35|8318.35|8318.69|8318.69|8318.35|8318.35|0
1654772720000|2022-06-09 11:05:20|8318.07|8318.07|8317.43|8317.43|8318.07|8318.07|8317.41|8317.41|0
1654772730000|2022-06-09 11:05:30|8317.71|8317.71|8315.46|8315.46|8317.71|8317.71|8315.46|8315.46|0
1654772740000|2022-06-09 11:05:40|8316.02|8316.02|8315.42|8315.42|8316.02|8316.02|8315.42|8315.42|0
1654772750000|2022-06-09 11:05:50|8314.29|8314.29|8314.29|8314.29|8314.29|8314.29|8314.29|8314.29|0
1654772760000|2022-06-09 11:06:00|8314.01|8314.01|8312.88|8312.88|8314.01|8314.01|8312.88|8312.88|0
1654772770000|2022-06-09 11:06:10|8313.16|8313.16|8314.57|8314.57|8314.57|8314.57|8313.16|8313.16|0
1654772780000|2022-06-09 11:06:20|8315.14|8315.14|8316.87|8316.87|8316.87|8316.87|8315.14|8315.14|0
1654772790000|2022-06-09 11:06:30|8318|8318|8318.28|8318.28|8318.28|8318.28|8318|8318|0
1654772800000|2022-06-09 11:06:40|8317.16|8317.16|8315.46|8315.46|8317.16|8317.16|8315.46|8315.46|0
1654772810000|2022-06-09 11:06:50|8316.59|8316.59|8317.16|8317.16|8317.16|8317.16|8316.59|8316.59|0
1654772820000|2022-06-09 11:07:00|8318.28|8318.28|8318.28|8318.28|8318.28|8318.28|8318.28|8318.28|0
1654772840000|2022-06-09 11:07:20|8317.16|8317.16|8316.03|8316.03|8317.16|8317.16|8316.03|8316.03|0
1654772860000|2022-06-09 11:07:40|8314.9|8314.9|8314.9|8314.9|8314.9|8314.9|8314.9|8314.9|0
1654772880000|2022-06-09 11:08:00|8316.03|8316.03|8316.03|8316.03|8316.03|8316.03|8316.03|8316.03|0
1654772890000|2022-06-09 11:08:10|8316.05|8316.05|8317.74|8317.74|8317.74|8317.74|8316.05|8316.05|0
1654772900000|2022-06-09 11:08:20|8318.87|8318.87|8319.72|8319.72|8319.72|8319.72|8318.87|8318.87|0
1654772910000|2022-06-09 11:08:30|8319.15|8319.15|8318.02|8318.02|8319.44|8319.44|8318.02|8318.02|0
1654772920000|2022-06-09 11:08:40|8319.15|8319.15|8319.13|8319.13|8319.15|8319.15|8319.13|8319.13|0
1654772930000|2022-06-09 11:08:50|8319.09|8319.09|8319.08|8319.08|8319.09|8319.09|8319.08|8319.08|0
1654772950000|2022-06-09 11:09:10|8320.21|8320.21|8320.49|8320.49|8320.49|8320.49|8320.21|8320.21|0
1654772960000|2022-06-09 11:09:20|8319.88|8319.88|8319.54|8319.54|8319.88|8319.88|8319.54|8319.54|0
1654772990000|2022-06-09 11:09:50|8319.25|8319.25|8318.97|8318.97|8319.25|8319.25|8318.97|8318.97|0
1654773000000|2022-06-09 11:10:00|8317.84|8317.84|8317.81|8317.81|8317.84|8317.84|8317.53|8317.53|0
1654773010000|2022-06-09 11:10:10|8318.1|8318.1|8318.1|8318.1|8318.1|8318.1|8318.1|8318.1|0
1654773020000|2022-06-09 11:10:20|8319.23|8319.23|8319.23|8319.23|8319.23|8319.23|8319.23|8319.23|0
1654773040000|2022-06-09 11:10:40|8319.51|8319.51|8319.51|8319.51|8319.51|8319.51|8319.51|8319.51|0
1654773050000|2022-06-09 11:10:50|8319.47|8319.47|8319.49|8319.49|8319.49|8319.49|8319.45|8319.45|0
1654773060000|2022-06-09 11:11:00|8319.48|8319.48|8319.48|8319.48|8319.48|8319.48|8319.48|8319.48|0
1654773070000|2022-06-09 11:11:10|8320.89|8320.89|8320.89|8320.89|8320.89|8320.89|8320.89|8320.89|0
1654773090000|2022-06-09 11:11:30|8322.02|8322.02|8322.02|8322.02|8322.02|8322.02|8322.02|8322.02|0
1654773110000|2022-06-09 11:11:50|8320.89|8320.89|8320.89|8320.89|8320.89|8320.89|8320.89|8320.89|0
1654773120000|2022-06-09 11:12:00|8319.19|8319.19|8316.89|8316.89|8319.19|8319.19|8316.89|8316.89|0
1654773150000|2022-06-09 11:12:30|8315.77|8315.77|8315.77|8315.77|8315.77|8315.77|8315.77|8315.77|0
1654773160000|2022-06-09 11:12:40|8316.05|8316.05|8315.77|8315.77|8316.05|8316.05|8315.77|8315.77|0
1654773170000|2022-06-09 11:12:50|8315.2|8315.2|8315.19|8315.19|8315.2|8315.2|8315.19|8315.19|0
1654773190000|2022-06-09 11:13:10|8314.06|8314.06|8315.19|8315.19|8315.19|8315.19|8314.06|8314.06|0
1654773210000|2022-06-09 11:13:30|8315.2|8315.2|8314.64|8314.64|8315.2|8315.2|8314.64|8314.64|0
1654773220000|2022-06-09 11:13:40|8314.92|8314.92|8315.53|8315.53|8315.81|8315.81|8314.92|8314.92|0
1654773240000|2022-06-09 11:14:00|8316.66|8316.66|8316.66|8316.66|8316.66|8316.66|8316.66|8316.66|0
1654773250000|2022-06-09 11:14:10|8317.79|8317.79|8317.79|8317.79|8317.79|8317.79|8317.79|8317.79|0
1654773270000|2022-06-09 11:14:30|8316.66|8316.66|8316.66|8316.66|8316.66|8316.66|8316.66|8316.66|0
1654773280000|2022-06-09 11:14:40|8316.94|8316.94|8317.22|8317.22|8317.22|8317.22|8316.94|8316.94|0
1654773290000|2022-06-09 11:14:50|8317.51|8317.51|8317.51|8317.51|8317.51|8317.51|8317.51|8317.51|0
1654773310000|2022-06-09 11:15:10|8316.38|8316.38|8318.07|8318.07|8318.07|8318.07|8316.38|8316.38|0
1654773340000|2022-06-09 11:15:40|8316.95|8316.95|8316.95|8316.95|8316.95|8316.95|8316.95|8316.95|0
1654773350000|2022-06-09 11:15:50|8315.82|8315.82|8315.53|8315.53|8315.82|8315.82|8315.53|8315.53|0
1654773360000|2022-06-09 11:16:00|8315.25|8315.25|8315.52|8315.52|8315.53|8315.53|8315.25|8315.25|0
1654773390000|2022-06-09 11:16:30|8314.39|8314.39|8314.7|8314.7|8314.7|8314.7|8314.39|8314.39|0
1654773400000|2022-06-09 11:16:40|8313.01|8313.01|8313.01|8313.01|8313.01|8313.01|8313.01|8313.01|0
1654773410000|2022-06-09 11:16:50|8312.99|8312.99|8312.98|8312.98|8312.99|8312.99|8312.98|8312.98|0
1654773430000|2022-06-09 11:17:10|8313.26|8313.26|8314.96|8314.96|8314.96|8314.96|8313.26|8313.26|0
1654773440000|2022-06-09 11:17:20|8313.83|8313.83|8313.55|8313.55|8313.83|8313.83|8313.55|8313.55|0
1654773450000|2022-06-09 11:17:30|8313.26|8313.26|8313.2|8313.2|8313.26|8313.26|8313.2|8313.2|0
1654773460000|2022-06-09 11:17:40|8313.24|8313.24|8313.2|8313.2|8313.24|8313.24|8313.2|8313.2|0
1654773470000|2022-06-09 11:17:50|8313.24|8313.24|8314.37|8314.37|8314.37|8314.37|8313.24|8313.24|0
1654773480000|2022-06-09 11:18:00|8314.35|8314.35|8314.35|8314.35|8314.35|8314.35|8314.35|8314.35|0
1654773500000|2022-06-09 11:18:20|8314.27|8314.27|8315.42|8315.42|8315.42|8315.42|8314.27|8314.27|0
1654773510000|2022-06-09 11:18:30|8316|8316|8317.4|8317.4|8317.44|8317.44|8316|8316|0
1654773530000|2022-06-09 11:18:50|8317.42|8317.42|8317.42|8317.42|8317.42|8317.42|8317.42|8317.42|0
1654773540000|2022-06-09 11:19:00|8317.98|8317.98|8318.55|8318.55|8318.55|8318.55|8317.98|8317.98|0
1654773550000|2022-06-09 11:19:10|8318.59|8318.59|8318.27|8318.27|8318.59|8318.59|8318.27|8318.27|0
1654773560000|2022-06-09 11:19:20|8319.4|8319.4|8319.4|8319.4|8319.4|8319.4|8319.4|8319.4|0
1654773570000|2022-06-09 11:19:30|8319.69|8319.69|8319.12|8319.12|8319.69|8319.69|8319.12|8319.12|0
1654773580000|2022-06-09 11:19:40|8318.84|8318.84|8318.27|8318.27|8318.84|8318.84|8317.71|8317.71|0
1654773600000|2022-06-09 11:20:00|8319.4|8319.4|8319.97|8319.97|8319.97|8319.97|8319.4|8319.4|0
1654773610000|2022-06-09 11:20:10|8319.93|8319.93|8319.87|8319.87|8319.93|8319.93|8319.87|8319.87|0
1654773630000|2022-06-09 11:20:30|8319.3|8319.3|8321.02|8321.02|8321.04|8321.04|8319.3|8319.3|0
1654773650000|2022-06-09 11:20:50|8321.04|8321.04|8321.04|8321.04|8321.04|8321.04|8321.04|8321.04|0
1654773660000|2022-06-09 11:21:00|8321.61|8321.61|8321.61|8321.61|8321.61|8321.61|8321.61|8321.61|0
1654773670000|2022-06-09 11:21:10|8322.18|8322.18|8323.31|8323.31|8323.31|8323.31|8322.18|8322.18|0
1654773700000|2022-06-09 11:21:40|8323.33|8323.33|8321.63|8321.63|8323.33|8323.33|8321.63|8321.63|0
1654773710000|2022-06-09 11:21:50|8321.6|8321.6|8321.6|8321.6|8321.6|8321.6|8321.6|8321.6|0
1654773730000|2022-06-09 11:22:10|8321.88|8321.88|8322.16|8322.16|8322.16|8322.16|8321.88|8321.88|0
1654773750000|2022-06-09 11:22:30|8322.45|8322.45|8323.58|8323.58|8323.58|8323.58|8322.45|8322.45|0
1654773760000|2022-06-09 11:22:40|8323.01|8323.01|8322.73|8322.73|8323.01|8323.01|8322.73|8322.73|0
1654773770000|2022-06-09 11:22:50|8322.75|8322.75|8316.01|8316.01|8322.75|8322.75|8316.01|8316.01|0
1654773780000|2022-06-09 11:23:00|8315.73|8315.73|8306|8306|8315.73|8315.73|8306|8306|0
1654773790000|2022-06-09 11:23:10|8307.13|8307.13|8308.22|8308.22|8308.22|8308.22|8305.36|8305.36|0
1654773800000|2022-06-09 11:23:20|8308.8|8308.8|8313.37|8313.37|8313.37|8313.37|8308.8|8308.8|0
1654773810000|2022-06-09 11:23:30|8314.5|8314.5|8316.48|8316.48|8316.48|8316.48|8313.37|8313.37|0
1654773820000|2022-06-09 11:23:40|8314.21|8314.21|8313.64|8313.64|8315.34|8315.34|8313.36|8313.36|0
1654773830000|2022-06-09 11:23:50|8314.77|8314.77|8314.77|8314.77|8314.77|8314.77|8314.77|8314.77|0
1654773840000|2022-06-09 11:24:00|8315.05|8315.05|8314.77|8314.77|8316.18|8316.18|8314.77|8314.77|0
1654773850000|2022-06-09 11:24:10|8312.51|8312.51|8311.38|8311.38|8312.51|8312.51|8311.38|8311.38|0
1654773860000|2022-06-09 11:24:20|8311.1|8311.1|8311.01|8311.01|8311.1|8311.1|8310.99|8310.99|0
1654773880000|2022-06-09 11:24:40|8310.44|8310.44|8309.31|8309.31|8310.44|8310.44|8309.31|8309.31|0
1654773890000|2022-06-09 11:24:50|8308.18|8308.18|8307.05|8307.05|8308.18|8308.18|8307.05|8307.05|0
1654773900000|2022-06-09 11:25:00|8304.79|8304.79|8305.9|8305.9|8305.92|8305.92|8304.79|8304.79|0
1654773910000|2022-06-09 11:25:10|8306.18|8306.18|8306.22|8306.22|8307.38|8307.38|8306.18|8306.18|0
1654773950000|2022-06-09 11:25:50|8306.78|8306.78|8307.91|8307.91|8307.91|8307.91|8306.78|8306.78|0
1654773960000|2022-06-09 11:26:00|8309.04|8309.04|8309.04|8309.04|8309.04|8309.04|8309.04|8309.04|0
1654773970000|2022-06-09 11:26:10|8307.91|8307.91|8307.67|8307.67|8307.91|8307.91|8307.63|8307.63|0
1654773980000|2022-06-09 11:26:20|8307.95|8307.95|8309.06|8309.06|8309.08|8309.08|8307.95|8307.95|0
1654773990000|2022-06-09 11:26:30|8308.5|8308.5|8308.5|8308.5|8308.5|8308.5|8308.5|8308.5|0
1654774000000|2022-06-09 11:26:40|8308.78|8308.78|8308.72|8308.72|8308.78|8308.78|8308.72|8308.72|0
1654774010000|2022-06-09 11:26:50|8307.59|8307.59|8307.53|8307.53|8307.59|8307.59|8307.53|8307.53|0
1654774020000|2022-06-09 11:27:00|8308.1|8308.1|8308.14|8308.14|8308.14|8308.14|8308.1|8308.1|0
1654774030000|2022-06-09 11:27:10|8309.27|8309.27|8310.68|8310.68|8310.68|8310.68|8309.27|8309.27|0
1654774040000|2022-06-09 11:27:20|8310.65|8310.65|8310.65|8310.65|8310.65|8310.65|8310.65|8310.65|0
1654774050000|2022-06-09 11:27:30|8310.59|8310.59|8310.63|8310.63|8310.63|8310.63|8310.59|8310.59|0
1654774060000|2022-06-09 11:27:40|8310.65|8310.65|8310.09|8310.09|8310.65|8310.65|8310.09|8310.09|0
1654774070000|2022-06-09 11:27:50|8309.8|8309.8|8309.8|8309.8|8309.8|8309.8|8309.8|8309.8|0
1654774080000|2022-06-09 11:28:00|8307.54|8307.54|8308.96|8308.96|8308.96|8308.96|8307.54|8307.54|0
1654774100000|2022-06-09 11:28:20|8309.24|8309.24|8309.81|8309.81|8309.81|8309.81|8309.24|8309.24|0
1654774110000|2022-06-09 11:28:30|8308.68|8308.68|8308.68|8308.68|8308.68|8308.68|8308.68|8308.68|0
1654774120000|2022-06-09 11:28:40|8310.94|8310.94|8312.06|8312.06|8312.06|8312.06|8310.94|8310.94|0
1654774130000|2022-06-09 11:28:50|8312.35|8312.35|8312.35|8312.35|8312.35|8312.35|8312.35|8312.35|0
1654774140000|2022-06-09 11:29:00|8312.32|8312.32|8312.32|8312.32|8312.32|8312.32|8312.32|8312.32|0
1654774150000|2022-06-09 11:29:10|8312.04|8312.04|8312.04|8312.04|8312.04|8312.04|8312.04|8312.04|0
1654774160000|2022-06-09 11:29:20|8311.75|8311.75|8311.77|8311.77|8311.77|8311.77|8311.75|8311.75|0
1654774170000|2022-06-09 11:29:30|8312.06|8312.06|8311.77|8311.77|8312.06|8312.06|8311.77|8311.77|0
1654774180000|2022-06-09 11:29:40|8310.64|8310.64|8312.34|8312.34|8312.34|8312.34|8310.64|8310.64|0
1654774190000|2022-06-09 11:29:50|8313.47|8313.47|8313.47|8313.47|8313.47|8313.47|8313.47|8313.47|0
1654774200000|2022-06-09 11:30:00|8313.45|8313.45|8314.58|8314.58|8314.58|8314.58|8313.45|8313.45|0
1654774210000|2022-06-09 11:30:10|8314.3|8314.3|8312.89|8312.89|8314.3|8314.3|8312.89|8312.89|0
1654774220000|2022-06-09 11:30:20|8312.6|8312.6|8312.6|8312.6|8312.6|8312.6|8312.6|8312.6|0
1654774230000|2022-06-09 11:30:30|8310.35|8310.35|8310.35|8310.35|8310.35|8310.35|8310.35|8310.35|0
1654774240000|2022-06-09 11:30:40|8310.06|8310.06|8312.32|8312.32|8312.32|8312.32|8310.06|8310.06|0
1654774250000|2022-06-09 11:30:50|8312.6|8312.6|8312.6|8312.6|8312.6|8312.6|8312.6|8312.6|0
1654774260000|2022-06-09 11:31:00|8313.73|8313.73|8313.86|8313.86|8313.88|8313.88|8313.73|8313.73|0
1654774290000|2022-06-09 11:31:30|8314.15|8314.15|8314.43|8314.43|8314.43|8314.43|8314.15|8314.15|0
1654774300000|2022-06-09 11:31:40|8314.46|8314.46|8314.46|8314.46|8314.46|8314.46|8314.46|8314.46|0
1654774310000|2022-06-09 11:31:50|8314.74|8314.74|8315.59|8315.59|8317|8317|8314.74|8314.74|0
1654774320000|2022-06-09 11:32:00|8314.46|8314.46|8314.17|8314.17|8314.46|8314.46|8314.17|8314.17|0
1654774330000|2022-06-09 11:32:10|8314.46|8314.46|8314.46|8314.46|8314.46|8314.46|8314.46|8314.46|0
1654774340000|2022-06-09 11:32:20|8315.59|8315.59|8313.39|8313.39|8315.59|8315.59|8313.39|8313.39|0
1654774350000|2022-06-09 11:32:30|8313.45|8313.45|8313.45|8313.45|8313.45|8313.45|8313.45|8313.45|0
1654774360000|2022-06-09 11:32:40|8314.58|8314.58|8314.58|8314.58|8314.58|8314.58|8314.58|8314.58|0
1654774380000|2022-06-09 11:33:00|8315.71|8315.71|8315.73|8315.73|8315.73|8315.73|8315.69|8315.69|0
1654774390000|2022-06-09 11:33:10|8315.76|8315.76|8315.76|8315.76|8315.76|8315.76|8315.76|8315.76|0
1654774400000|2022-06-09 11:33:20|8315.78|8315.78|8315.82|8315.82|8315.82|8315.82|8315.78|8315.78|0
1654774410000|2022-06-09 11:33:30|8316.11|8316.11|8316.11|8316.11|8316.11|8316.11|8316.11|8316.11|0
1654774420000|2022-06-09 11:33:40|8316.39|8316.39|8316.39|8316.39|8316.39|8316.39|8316.39|8316.39|0
1654774440000|2022-06-09 11:34:00|8318.65|8318.65|8318.65|8318.65|8318.65|8318.65|8318.65|8318.65|0
1654774450000|2022-06-09 11:34:10|8318.93|8318.93|8318.93|8318.93|8318.93|8318.93|8318.93|8318.93|0
1654774480000|2022-06-09 11:34:40|8318.65|8318.65|8318.65|8318.65|8318.93|8318.93|8318.65|8318.65|0
1654774490000|2022-06-09 11:34:50|8318.36|8318.36|8309.38|8309.38|8318.36|8318.36|8308.29|8308.29|0
1654774500000|2022-06-09 11:35:00|8308.25|8308.25|8310.2|8310.2|8310.47|8310.47|8308.25|8308.25|0
1654774510000|2022-06-09 11:35:10|8310.49|8310.49|8311.9|8311.9|8311.9|8311.9|8310.49|8310.49|0
1654774520000|2022-06-09 11:35:20|8310.77|8310.77|8313.31|8313.31|8313.31|8313.31|8310.77|8310.77|0
1654774530000|2022-06-09 11:35:30|8313.35|8313.35|8312.23|8312.23|8313.35|8313.35|8312.23|8312.23|0
1654774540000|2022-06-09 11:35:40|8311.1|8311.1|8311.1|8311.1|8311.1|8311.1|8311.1|8311.1|0
1654774550000|2022-06-09 11:35:50|8312.23|8312.23|8312.23|8312.23|8312.23|8312.23|8312.23|8312.23|0
1654774560000|2022-06-09 11:36:00|8312.26|8312.26|8312.26|8312.26|8312.26|8312.26|8312.26|8312.26|0
1654774570000|2022-06-09 11:36:10|8312.83|8312.83|8313.96|8313.96|8313.96|8313.96|8312.83|8312.83|0
1654774580000|2022-06-09 11:36:20|8313.39|8313.39|8312.26|8312.26|8313.39|8313.39|8312.26|8312.26|0
1654774600000|2022-06-09 11:36:40|8314.52|8314.52|8314.8|8314.8|8314.8|8314.8|8314.52|8314.52|0
1654774610000|2022-06-09 11:36:50|8315.93|8315.93|8316.02|8316.02|8316.04|8316.04|8315.91|8315.91|0
1654774630000|2022-06-09 11:37:10|8314.9|8314.9|8314.9|8314.9|8314.9|8314.9|8314.9|8314.9|0
1654774650000|2022-06-09 11:37:30|8315.46|8315.46|8315.46|8315.46|8315.46|8315.46|8315.46|8315.46|0
1654774660000|2022-06-09 11:37:40|8315.18|8315.18|8315.18|8315.18|8315.18|8315.18|8315.18|8315.18|0
1654774670000|2022-06-09 11:37:50|8314.61|8314.61|8314.61|8314.61|8314.61|8314.61|8314.61|8314.61|0
1654774680000|2022-06-09 11:38:00|8313.77|8313.77|8313.77|8313.77|8313.77|8313.77|8313.77|8313.77|0
1654774690000|2022-06-09 11:38:10|8312.64|8312.64|8312.64|8312.64|8312.64|8312.64|8312.64|8312.64|0
1654774710000|2022-06-09 11:38:30|8312.92|8312.92|8312.92|8312.92|8312.92|8312.92|8312.92|8312.92|0
1654774750000|2022-06-09 11:39:10|8313.49|8313.49|8313.49|8313.49|8313.49|8313.49|8313.49|8313.49|0
1654774760000|2022-06-09 11:39:20|8316.87|8316.87|8316.87|8316.87|8316.87|8316.87|8316.87|8316.87|0
1654774790000|2022-06-09 11:39:50|8315.75|8315.75|8315.75|8315.75|8315.75|8315.75|8315.75|8315.75|0
1654774800000|2022-06-09 11:40:00|8314.62|8314.62|8314.9|8314.9|8314.9|8314.9|8313.77|8313.77|0
1654774810000|2022-06-09 11:40:10|8316.03|8316.03|8317.72|8317.72|8317.72|8317.72|8316.03|8316.03|0
1654774830000|2022-06-09 11:40:30|8317.77|8317.77|8317.82|8317.82|8317.82|8317.82|8317.77|8317.77|0
1654774840000|2022-06-09 11:40:40|8319.23|8319.23|8318.67|8318.67|8319.23|8319.23|8318.67|8318.67|0
1654774850000|2022-06-09 11:40:50|8318.73|8318.73|8318.71|8318.71|8318.73|8318.73|8318.71|8318.71|0
1654774860000|2022-06-09 11:41:00|8318.14|8318.14|8318.14|8318.14|8318.14|8318.14|8318.14|8318.14|0
1654774870000|2022-06-09 11:41:10|8318.42|8318.42|8318.42|8318.42|8318.42|8318.42|8318.42|8318.42|0
1654774880000|2022-06-09 11:41:20|8318.71|8318.71|8318.99|8318.99|8318.99|8318.99|8317.58|8317.58|0
1654774930000|2022-06-09 11:42:10|8317.86|8317.86|8318.99|8318.99|8318.99|8318.99|8317.86|8317.86|0
1654774940000|2022-06-09 11:42:20|8318.42|8318.42|8318.14|8318.14|8318.42|8318.42|8318.14|8318.14|0
1654774970000|2022-06-09 11:42:50|8318.18|8318.18|8318.18|8318.18|8318.18|8318.18|8318.18|8318.18|0
1654774980000|2022-06-09 11:43:00|8319.31|8319.31|8319.31|8319.31|8319.31|8319.31|8319.31|8319.31|0
1654775000000|2022-06-09 11:43:20|8319.35|8319.35|8319.35|8319.35|8319.35|8319.35|8319.35|8319.35|0
1654775010000|2022-06-09 11:43:30|8319.37|8319.37|8317.96|8317.96|8319.37|8319.37|8317.96|8317.96|0
1654775020000|2022-06-09 11:43:40|8319.09|8319.09|8317.96|8317.96|8319.09|8319.09|8317.96|8317.96|0
1654775030000|2022-06-09 11:43:50|8318.52|8318.52|8318.52|8318.52|8318.52|8318.52|8318.52|8318.52|0
1654775040000|2022-06-09 11:44:00|8319.65|8319.65|8319.67|8319.67|8319.67|8319.67|8319.65|8319.65|0
1654775050000|2022-06-09 11:44:10|8319.69|8319.69|8319.41|8319.41|8319.69|8319.69|8319.41|8319.41|0
1654775070000|2022-06-09 11:44:30|8319.35|8319.35|8320.48|8320.48|8320.48|8320.48|8319.35|8319.35|0
1654775080000|2022-06-09 11:44:40|8320.45|8320.45|8320.45|8320.45|8320.45|8320.45|8320.45|8320.45|0
1654775100000|2022-06-09 11:45:00|8319.32|8319.32|8317.35|8317.35|8319.32|8319.32|8317.06|8317.06|0
1654775110000|2022-06-09 11:45:10|8315.09|8315.09|8317.06|8317.06|8317.06|8317.06|8313.96|8313.96|0
1654775120000|2022-06-09 11:45:20|8317.05|8317.05|8315.92|8315.92|8317.05|8317.05|8314.79|8314.79|0
1654775130000|2022-06-09 11:45:30|8313.66|8313.66|8311.96|8311.96|8313.66|8313.66|8311.96|8311.96|0
1654775140000|2022-06-09 11:45:40|8310.83|8310.83|8315.97|8315.97|8315.97|8315.97|8309.7|8309.7|0
1654775150000|2022-06-09 11:45:50|8317.1|8317.1|8316.33|8316.33|8317.18|8317.18|8315.97|8315.97|0
1654775160000|2022-06-09 11:46:00|8314.85|8314.85|8304.48|8304.48|8314.85|8314.85|8304.21|8304.21|0
1654775170000|2022-06-09 11:46:10|8303.35|8303.35|8306.7|8306.7|8306.74|8306.74|8303.35|8303.35|0
1654775180000|2022-06-09 11:46:20|8306.42|8306.42|8306.14|8306.14|8306.7|8306.7|8302.43|8302.43|0
1654775190000|2022-06-09 11:46:30|8306.17|8306.17|8303.5|8303.5|8306.45|8306.45|8303.5|8303.5|0
1654775200000|2022-06-09 11:46:40|8303.22|8303.22|8303.14|8303.14|8303.22|8303.22|8302.57|8302.57|0
1654775210000|2022-06-09 11:46:50|8304.27|8304.27|8303.37|8303.37|8305.96|8305.96|8303.37|8303.37|0
1654775220000|2022-06-09 11:47:00|8302.81|8302.81|8300.23|8300.23|8302.81|8302.81|8300.23|8300.23|0
1654775230000|2022-06-09 11:47:10|8299.38|8299.38|8293.73|8293.73|8299.38|8299.38|8293.73|8293.73|0
1654775240000|2022-06-09 11:47:20|8290.9|8290.9|8288.61|8288.61|8290.94|8290.94|8288.61|8288.61|0
1654775250000|2022-06-09 11:47:30|8289.73|8289.73|8292.98|8292.98|8292.98|8292.98|8287.9|8287.9|0
1654775260000|2022-06-09 11:47:40|8292.89|8292.89|8292.61|8292.61|8292.89|8292.89|8291.19|8291.19|0
1654775270000|2022-06-09 11:47:50|8291.76|8291.76|8292.03|8292.03|8292.03|8292.03|8287.79|8287.79|0
1654775280000|2022-06-09 11:48:00|8291.75|8291.75|8293.73|8293.73|8294.86|8294.86|8291.47|8291.47|0
1654775290000|2022-06-09 11:48:10|8293.16|8293.16|8290.34|8290.34|8293.16|8293.16|8290.34|8290.34|0
1654775300000|2022-06-09 11:48:20|8289.49|8289.49|8288.59|8288.59|8289.49|8289.49|8286.61|8286.61|0
1654775310000|2022-06-09 11:48:30|8288.56|8288.56|8290.25|8290.25|8290.25|8290.25|8287.99|8287.99|0
1654775320000|2022-06-09 11:48:40|8289.68|8289.68|8288.84|8288.84|8289.97|8289.97|8288.84|8288.84|0
1654775330000|2022-06-09 11:48:50|8289.97|8289.97|8288.27|8288.27|8289.97|8289.97|8288.27|8288.27|0
1654775340000|2022-06-09 11:49:00|8287.7|8287.7|8284.3|8284.3|8287.7|8287.7|8284.3|8284.3|0
1654775350000|2022-06-09 11:49:10|8284.01|8284.01|8285.08|8285.08|8285.08|8285.08|8283.95|8283.95|0
1654775360000|2022-06-09 11:49:20|8286.21|8286.21|8286.19|8286.19|8286.21|8286.21|8286.19|8286.19|0
1654775370000|2022-06-09 11:49:30|8287.04|8287.04|8287.63|8287.63|8287.63|8287.63|8287.02|8287.02|0
1654775380000|2022-06-09 11:49:40|8286.5|8286.5|8285.91|8285.91|8286.5|8286.5|8285.91|8285.91|0
1654775390000|2022-06-09 11:49:50|8285.63|8285.63|8284.82|8284.82|8285.63|8285.63|8284.82|8284.82|0
1654775400000|2022-06-09 11:50:00|8285.1|8285.1|8289.34|8289.34|8289.34|8289.34|8285.1|8285.1|0
1654775410000|2022-06-09 11:50:10|8289.62|8289.62|8287.65|8287.65|8289.62|8289.62|8286.52|8286.52|0
1654775420000|2022-06-09 11:50:20|8286.52|8286.52|8286.52|8286.52|8286.52|8286.52|8286.52|8286.52|0
1654775430000|2022-06-09 11:50:30|8287.65|8287.65|8286.17|8286.17|8287.65|8287.65|8286.17|8286.17|0
1654775440000|2022-06-09 11:50:40|8287.29|8287.29|8287.29|8287.29|8287.29|8287.29|8287.29|8287.29|0
1654775450000|2022-06-09 11:50:50|8286.73|8286.73|8286.44|8286.44|8287.01|8287.01|8286.44|8286.44|0
1654775460000|2022-06-09 11:51:00|8286.73|8286.73|8286.73|8286.73|8286.73|8286.73|8286.73|8286.73|0
1654775470000|2022-06-09 11:51:10|8286.69|8286.69|8287.81|8287.81|8288.1|8288.1|8286.69|8286.69|0
1654775480000|2022-06-09 11:51:20|8287.76|8287.76|8288.02|8288.02|8288.04|8288.04|8287.76|8287.76|0
1654775490000|2022-06-09 11:51:30|8287.17|8287.17|8288.87|8288.87|8288.87|8288.87|8287.17|8287.17|0
1654775500000|2022-06-09 11:51:40|8288.58|8288.58|8287.74|8287.74|8289.99|8289.99|8287.74|8287.74|0
1654775510000|2022-06-09 11:51:50|8286.32|8286.32|8287.17|8287.17|8287.17|8287.17|8286.32|8286.32|0
1654775520000|2022-06-09 11:52:00|8286.89|8286.89|8286.57|8286.57|8286.89|8286.89|8286.57|8286.57|0
1654775530000|2022-06-09 11:52:10|8286.63|8286.63|8286.35|8286.35|8286.65|8286.65|8286.35|8286.35|0
1654775540000|2022-06-09 11:52:20|8285.22|8285.22|8284.09|8284.09|8285.22|8285.22|8284.09|8284.09|0
1654775550000|2022-06-09 11:52:30|8284.66|8284.66|8285.23|8285.23|8285.51|8285.51|8284.66|8284.66|0
1654775560000|2022-06-09 11:52:40|8284.94|8284.94|8287.77|8287.77|8287.77|8287.77|8284.94|8284.94|0
1654775570000|2022-06-09 11:52:50|8287.75|8287.75|8287.75|8287.75|8287.75|8287.75|8287.75|8287.75|0
1654775580000|2022-06-09 11:53:00|8288.88|8288.88|8289.73|8289.73|8289.73|8289.73|8288.88|8288.88|0
1654775590000|2022-06-09 11:53:10|8289.79|8289.79|8290.36|8290.36|8290.36|8290.36|8289.79|8289.79|0
1654775600000|2022-06-09 11:53:20|8289.79|8289.79|8289.79|8289.79|8289.79|8289.79|8289.79|8289.79|0
1654775610000|2022-06-09 11:53:30|8293.18|8293.18|8293.16|8293.16|8293.2|8293.2|8293.1|8293.1|0
1654775630000|2022-06-09 11:53:50|8293.14|8293.14|8293.21|8293.21|8293.26|8293.26|8293.14|8293.14|0
1654775640000|2022-06-09 11:54:00|8293.13|8293.13|8294.54|8294.54|8294.54|8294.54|8293.13|8293.13|0
1654775660000|2022-06-09 11:54:20|8295.67|8295.67|8295.99|8295.99|8295.99|8295.99|8295.67|8295.67|0
1654775680000|2022-06-09 11:54:40|8295.71|8295.71|8294.58|8294.58|8295.71|8295.71|8294.58|8294.58|0
1654775690000|2022-06-09 11:54:50|8294.3|8294.3|8293.17|8293.17|8294.3|8294.3|8293.17|8293.17|0
1654775700000|2022-06-09 11:55:00|8292.89|8292.89|8291.47|8291.47|8292.89|8292.89|8291.47|8291.47|0
1654775710000|2022-06-09 11:55:10|8292.04|8292.04|8296.59|8296.59|8296.59|8296.59|8292.04|8292.04|0
1654775720000|2022-06-09 11:55:20|8296.63|8296.63|8296.63|8296.63|8296.63|8296.63|8296.63|8296.63|0
1654775730000|2022-06-09 11:55:30|8295.5|8295.5|8295.48|8295.48|8295.5|8295.5|8295.48|8295.48|0
1654775740000|2022-06-09 11:55:40|8295.77|8295.77|8295.77|8295.77|8295.77|8295.77|8295.77|8295.77|0
1654775750000|2022-06-09 11:55:50|8296.05|8296.05|8294.7|8294.7|8296.4|8296.4|8294.7|8294.7|0
1654775770000|2022-06-09 11:56:10|8294.67|8294.67|8297.85|8297.85|8297.85|8297.85|8294.67|8294.67|0
1654775780000|2022-06-09 11:56:20|8297.83|8297.83|8296.7|8296.7|8297.83|8297.83|8296.7|8296.7|0
1654775790000|2022-06-09 11:56:30|8295.57|8295.57|8293.88|8293.88|8295.57|8295.57|8293.88|8293.88|0
1654775800000|2022-06-09 11:56:40|8293.9|8293.9|8294.46|8294.46|8294.46|8294.46|8293.9|8293.9|0
1654775810000|2022-06-09 11:56:50|8294.18|8294.18|8293.9|8293.9|8294.18|8294.18|8293.9|8293.9|0
1654775830000|2022-06-09 11:57:10|8293.61|8293.61|8294.18|8294.18|8294.18|8294.18|8293.58|8293.58|0
1654775850000|2022-06-09 11:57:30|8294.2|8294.2|8296.76|8296.76|8296.76|8296.76|8294.2|8294.2|0
1654775870000|2022-06-09 11:57:50|8297.89|8297.89|8297.89|8297.89|8297.89|8297.89|8297.89|8297.89|0
1654775880000|2022-06-09 11:58:00|8297.61|8297.61|8292.48|8292.48|8297.61|8297.61|8292.48|8292.48|0
1654775890000|2022-06-09 11:58:10|8292.77|8292.77|8292.77|8292.77|8292.77|8292.77|8292.77|8292.77|0
1654775900000|2022-06-09 11:58:20|8293.05|8293.05|8296.43|8296.43|8296.43|8296.43|8293.05|8293.05|0
1654775910000|2022-06-09 11:58:30|8296.39|8296.39|8296.37|8296.37|8296.39|8296.39|8296.37|8296.37|0
1654775920000|2022-06-09 11:58:40|8296.93|8296.93|8296.93|8296.93|8296.93|8296.93|8296.93|8296.93|0
1654775930000|2022-06-09 11:58:50|8297.5|8297.5|8297.22|8297.22|8297.5|8297.5|8297.22|8297.22|0
1654775940000|2022-06-09 11:59:00|8297.78|8297.78|8298.35|8298.35|8298.35|8298.35|8297.78|8297.78|0
1654775950000|2022-06-09 11:59:10|8298.37|8298.37|8299.52|8299.52|8299.52|8299.52|8298.37|8298.37|0
1654775960000|2022-06-09 11:59:20|8300.65|8300.65|8300.65|8300.65|8300.65|8300.65|8300.65|8300.65|0
1654775970000|2022-06-09 11:59:30|8300.67|8300.67|8301.52|8301.52|8301.52|8301.52|8300.67|8300.67|0
1654775990000|2022-06-09 11:59:50|8302.09|8302.09|8304.38|8304.38|8304.38|8304.38|8302.09|8302.09|0
1654776000000|2022-06-09 12:00:00|8303.25|8303.25|8300.66|8300.66|8303.25|8303.25|8300.66|8300.66|0
1654776010000|2022-06-09 12:00:10|8300.38|8300.38|8300.1|8300.1|8300.38|8300.38|8300.1|8300.1|0
1654776020000|2022-06-09 12:00:20|8299.81|8299.81|8293.89|8293.89|8299.81|8299.81|8293.89|8293.89|0
1654776030000|2022-06-09 12:00:30|8294.17|8294.17|8297.31|8297.31|8297.6|8297.6|8294.14|8294.14|0
1654776040000|2022-06-09 12:00:40|8297.03|8297.03|8296.38|8296.38|8297.03|8297.03|8296.38|8296.38|0
1654776060000|2022-06-09 12:01:00|8295.25|8295.25|8295.25|8295.25|8295.25|8295.25|8295.25|8295.25|0
1654776070000|2022-06-09 12:01:10|8296.38|8296.38|8296.38|8296.38|8296.38|8296.38|8296.38|8296.38|0
1654776080000|2022-06-09 12:01:20|8296.34|8296.34|8295.23|8295.23|8296.34|8296.34|8295.21|8295.21|0
1654776090000|2022-06-09 12:01:30|8294.09|8294.09|8294.38|8294.38|8294.38|8294.38|8294.09|8294.09|0
1654776100000|2022-06-09 12:01:40|8293.25|8293.25|8293.6|8293.6|8293.6|8293.6|8293.25|8293.25|0
1654776110000|2022-06-09 12:01:50|8293.32|8293.32|8293.6|8293.6|8293.6|8293.6|8293.32|8293.32|0
1654776120000|2022-06-09 12:02:00|8293.88|8293.88|8296.14|8296.14|8296.14|8296.14|8293.88|8293.88|0
1654776130000|2022-06-09 12:02:10|8296.71|8296.71|8296.71|8296.71|8296.71|8296.71|8296.71|8296.71|0
1654776140000|2022-06-09 12:02:20|8295.58|8295.58|8295.01|8295.01|8295.58|8295.58|8295.01|8295.01|0
1654776150000|2022-06-09 12:02:30|8296.14|8296.14|8296.14|8296.14|8296.14|8296.14|8296.14|8296.14|0
1654776170000|2022-06-09 12:02:50|8295.01|8295.01|8295.3|8295.3|8295.3|8295.3|8295.01|8295.01|0
1654776180000|2022-06-09 12:03:00|8295.58|8295.58|8297.55|8297.55|8297.84|8297.84|8295.58|8295.58|0
1654776190000|2022-06-09 12:03:10|8297.84|8297.84|8298.93|8298.93|8298.93|8298.93|8297.8|8297.8|0
1654776200000|2022-06-09 12:03:20|8298.94|8298.94|8300.64|8300.64|8300.92|8300.92|8298.94|8298.94|0
1654776210000|2022-06-09 12:03:30|8301.2|8301.2|8302.33|8302.33|8302.33|8302.33|8301.2|8301.2|0
1654776220000|2022-06-09 12:03:40|8302.05|8302.05|8302.33|8302.33|8302.33|8302.33|8301.77|8301.77|0
1654776240000|2022-06-09 12:04:00|8301.77|8301.77|8300.64|8300.64|8301.77|8301.77|8300.64|8300.64|0
1654776250000|2022-06-09 12:04:10|8299.5|8299.5|8297.25|8297.25|8299.5|8299.5|8297.25|8297.25|0
1654776260000|2022-06-09 12:04:20|8296.62|8296.62|8296.62|8296.62|8296.62|8296.62|8296.62|8296.62|0
1654776270000|2022-06-09 12:04:30|8297.19|8297.19|8297.76|8297.76|8297.76|8297.76|8297.19|8297.19|0
1654776280000|2022-06-09 12:04:40|8298.89|8298.89|8299.17|8299.17|8299.17|8299.17|8298.89|8298.89|0
1654776290000|2022-06-09 12:04:50|8299.14|8299.14|8299.14|8299.14|8299.14|8299.14|8299.14|8299.14|0
1654776300000|2022-06-09 12:05:00|8299.71|8299.71|8299.5|8299.5|8299.81|8299.81|8299.5|8299.5|0
1654776310000|2022-06-09 12:05:10|8299.21|8299.21|8300.06|8300.06|8300.06|8300.06|8299.21|8299.21|0
1654776320000|2022-06-09 12:05:20|8302.32|8302.32|8302.32|8302.32|8302.32|8302.32|8302.32|8302.32|0
1654776330000|2022-06-09 12:05:30|8302.61|8302.61|8302.61|8302.61|8302.61|8302.61|8302.61|8302.61|0
1654776340000|2022-06-09 12:05:40|8302.04|8302.04|8301.75|8301.75|8302.04|8302.04|8301.75|8301.75|0
1654776350000|2022-06-09 12:05:50|8300.63|8300.63|8299.78|8299.78|8300.63|8300.63|8299.49|8299.49|0
1654776370000|2022-06-09 12:06:10|8300.06|8300.06|8300.06|8300.06|8300.06|8300.06|8300.06|8300.06|0
1654776390000|2022-06-09 12:06:30|8301.19|8301.19|8301.19|8301.19|8301.19|8301.19|8301.19|8301.19|0
1654776400000|2022-06-09 12:06:40|8301.23|8301.23|8304.06|8304.06|8304.06|8304.06|8301.23|8301.23|0
1654776410000|2022-06-09 12:06:50|8304.1|8304.1|8302.97|8302.97|8304.1|8304.1|8302.97|8302.97|0
1654776440000|2022-06-09 12:07:20|8304.1|8304.1|8304.1|8304.1|8304.1|8304.1|8304.1|8304.1|0
1654776450000|2022-06-09 12:07:30|8304.66|8304.66|8305.79|8305.79|8305.79|8305.79|8304.66|8304.66|0
1654776470000|2022-06-09 12:07:50|8305.74|8305.74|8304.32|8304.32|8305.74|8305.74|8303.76|8303.76|0
1654776480000|2022-06-09 12:08:00|8304.61|8304.61|8305.74|8305.74|8305.74|8305.74|8304.61|8304.61|0
1654776510000|2022-06-09 12:08:30|8304.61|8304.61|8303.19|8303.19|8304.61|8304.61|8303.19|8303.19|0
1654776530000|2022-06-09 12:08:50|8303.76|8303.76|8304.09|8304.09|8304.09|8304.09|8301.79|8301.79|0
1654776540000|2022-06-09 12:09:00|8303.52|8303.52|8298.68|8298.68|8303.52|8303.52|8298.68|8298.68|0
1654776550000|2022-06-09 12:09:10|8298.4|8298.4|8300.09|8300.09|8300.38|8300.38|8298.4|8298.4|0
1654776560000|2022-06-09 12:09:20|8300.38|8300.38|8301.51|8301.51|8302.63|8302.63|8300.38|8300.38|0
1654776570000|2022-06-09 12:09:30|8301.79|8301.79|8301.22|8301.22|8302.92|8302.92|8301.22|8301.22|0
1654776600000|2022-06-09 12:10:00|8301.51|8301.51|8298.96|8298.96|8301.51|8301.51|8298.96|8298.96|0
1654776610000|2022-06-09 12:10:10|8300.09|8300.09|8299.81|8299.81|8300.09|8300.09|8299.81|8299.81|0
1654776620000|2022-06-09 12:10:20|8298.68|8298.68|8300.09|8300.09|8300.09|8300.09|8298.68|8298.68|0
1654776640000|2022-06-09 12:10:40|8301.22|8301.22|8302.35|8302.35|8302.35|8302.35|8301.22|8301.22|0
1654776650000|2022-06-09 12:10:50|8302.63|8302.63|8302.35|8302.35|8302.63|8302.63|8302.35|8302.35|0
1654776670000|2022-06-09 12:11:10|8300.09|8300.09|8299.81|8299.81|8300.09|8300.09|8299.81|8299.81|0
1654776680000|2022-06-09 12:11:20|8301.22|8301.22|8301.22|8301.22|8301.22|8301.22|8301.22|8301.22|0
1654776690000|2022-06-09 12:11:30|8300.94|8300.94|8300.66|8300.66|8300.94|8300.94|8300.66|8300.66|0
1654776700000|2022-06-09 12:11:40|8300.64|8300.64|8300.64|8300.64|8300.64|8300.64|8300.64|8300.64|0
1654776710000|2022-06-09 12:11:50|8300.61|8300.61|8300.61|8300.61|8300.61|8300.61|8300.61|8300.61|0
1654776730000|2022-06-09 12:12:10|8300.04|8300.04|8297.22|8297.22|8300.04|8300.04|8297.22|8297.22|0
1654776740000|2022-06-09 12:12:20|8297.18|8297.18|8297.75|8297.75|8297.75|8297.75|8297.18|8297.18|0
1654776750000|2022-06-09 12:12:30|8298.88|8298.88|8298.88|8298.88|8298.88|8298.88|8298.88|8298.88|0
1654776760000|2022-06-09 12:12:40|8298.59|8298.59|8298.49|8298.49|8298.59|8298.59|8298.49|8298.49|0
1654776770000|2022-06-09 12:12:50|8299.62|8299.62|8299.62|8299.62|8299.62|8299.62|8299.62|8299.62|0
1654776780000|2022-06-09 12:13:00|8296.24|8296.24|8296.52|8296.52|8296.52|8296.52|8295.39|8295.39|0
1654776790000|2022-06-09 12:13:10|8294.82|8294.82|8294.81|8294.81|8294.82|8294.82|8294.81|8294.81|0
1654776800000|2022-06-09 12:13:20|8294.24|8294.24|8294.52|8294.52|8294.52|8294.52|8291.42|8291.42|0
1654776810000|2022-06-09 12:13:30|8294.56|8294.56|8294.56|8294.56|8294.56|8294.56|8294.56|8294.56|0
1654776840000|2022-06-09 12:14:00|8293.44|8293.44|8291.98|8291.98|8293.44|8293.44|8291.98|8291.98|0
1654776850000|2022-06-09 12:14:10|8291.95|8291.95|8291.38|8291.38|8291.95|8291.95|8291.38|8291.38|0
1654776860000|2022-06-09 12:14:20|8292.23|8292.23|8293.36|8293.36|8293.36|8293.36|8292.23|8292.23|0
1654776870000|2022-06-09 12:14:30|8292.23|8292.23|8290.53|8290.53|8292.23|8292.23|8290.53|8290.53|0
1654776880000|2022-06-09 12:14:40|8291.66|8291.66|8293.36|8293.36|8293.36|8293.36|8291.66|8291.66|0
1654776890000|2022-06-09 12:14:50|8293.39|8293.39|8293.68|8293.68|8293.68|8293.68|8293.39|8293.39|0
1654776900000|2022-06-09 12:15:00|8292.55|8292.55|8290.29|8290.29|8292.55|8292.55|8289.16|8289.16|0
1654776910000|2022-06-09 12:15:10|8290.27|8290.27|8290.48|8290.48|8290.48|8290.48|8290.2|8290.2|0
1654776920000|2022-06-09 12:15:20|8290.77|8290.77|8290.77|8290.77|8290.77|8290.77|8290.77|8290.77|0
1654776930000|2022-06-09 12:15:30|8291.05|8291.05|8292.15|8292.15|8292.22|8292.22|8291.05|8291.05|0
1654776940000|2022-06-09 12:15:40|8292.17|8292.17|8292.17|8292.17|8292.17|8292.17|8292.17|8292.17|0
1654776960000|2022-06-09 12:16:00|8292.73|8292.73|8292.73|8292.73|8292.73|8292.73|8292.73|8292.73|0
1654776970000|2022-06-09 12:16:10|8293.86|8293.86|8293.58|8293.58|8293.86|8293.86|8293.58|8293.58|0
1654776980000|2022-06-09 12:16:20|8293.3|8293.3|8295.56|8295.56|8295.56|8295.56|8293.3|8293.3|0
1654776990000|2022-06-09 12:16:30|8296.69|8296.69|8296.69|8296.69|8296.69|8296.69|8296.69|8296.69|0
1654777000000|2022-06-09 12:16:40|8297.25|8297.25|8296.69|8296.69|8297.25|8297.25|8296.69|8296.69|0
1654777010000|2022-06-09 12:16:50|8295.56|8295.56|8295.56|8295.56|8295.56|8295.56|8295.56|8295.56|0
1654777020000|2022-06-09 12:17:00|8295.27|8295.27|8295.26|8295.26|8295.27|8295.27|8295.26|8295.26|0
1654777040000|2022-06-09 12:17:20|8295.21|8295.21|8295.21|8295.21|8295.21|8295.21|8295.21|8295.21|0
1654777050000|2022-06-09 12:17:30|8296.34|8296.34|8297.56|8297.56|8297.56|8297.56|8296.34|8296.34|0
1654777060000|2022-06-09 12:17:40|8297.61|8297.61|8297.61|8297.61|8297.61|8297.61|8297.61|8297.61|0
1654777070000|2022-06-09 12:17:50|8298.74|8298.74|8299.59|8299.59|8300.15|8300.15|8298.74|8298.74|0
1654777080000|2022-06-09 12:18:00|8298.46|8298.46|8299.59|8299.59|8299.59|8299.59|8298.46|8298.46|0
1654777100000|2022-06-09 12:18:20|8299.87|8299.87|8299.87|8299.87|8299.87|8299.87|8299.87|8299.87|0
1654777110000|2022-06-09 12:18:30|8301|8301|8301|8301|8301|8301|8301|8301|0
1654777120000|2022-06-09 12:18:40|8300.71|8300.71|8300.15|8300.15|8300.71|8300.71|8300.15|8300.15|0
1654777140000|2022-06-09 12:19:00|8300.43|8300.43|8300.15|8300.15|8300.43|8300.43|8300.15|8300.15|0
1654777150000|2022-06-09 12:19:10|8297.89|8297.89|8298.74|8298.74|8298.74|8298.74|8297.61|8297.61|0
1654777160000|2022-06-09 12:19:20|8297.61|8297.61|8295.91|8295.91|8297.61|8297.61|8295.91|8295.91|0
1654777170000|2022-06-09 12:19:30|8293.65|8293.65|8293.09|8293.09|8293.65|8293.65|8292.8|8292.8|0
1654777180000|2022-06-09 12:19:40|8294.22|8294.22|8294.17|8294.17|8294.22|8294.22|8294.17|8294.17|0
1654777190000|2022-06-09 12:19:50|8295.3|8295.3|8295.3|8295.3|8295.3|8295.3|8295.3|8295.3|0
1654777200000|2022-06-09 12:20:00|8294.17|8294.17|8293.88|8293.88|8294.17|8294.17|8293.88|8293.88|0
1654777210000|2022-06-09 12:20:10|8295.01|8295.01|8295.86|8295.86|8295.86|8295.86|8295.01|8295.01|0
1654777220000|2022-06-09 12:20:20|8295.85|8295.85|8295.84|8295.84|8295.85|8295.85|8295.84|8295.84|0
1654777230000|2022-06-09 12:20:30|8296.12|8296.12|8296.12|8296.12|8296.12|8296.12|8296.12|8296.12|0
1654777240000|2022-06-09 12:20:40|8297.25|8297.25|8297.3|8297.3|8297.3|8297.3|8297.25|8297.25|0
1654777250000|2022-06-09 12:20:50|8297.58|8297.58|8297.57|8297.57|8297.58|8297.58|8297.57|8297.57|0
1654777260000|2022-06-09 12:21:00|8297|8297|8297.28|8297.28|8297.28|8297.28|8297|8297|0
1654777280000|2022-06-09 12:21:20|8298.41|8298.41|8298.69|8298.69|8298.69|8298.69|8298.41|8298.41|0
1654777290000|2022-06-09 12:21:30|8297.57|8297.57|8297|8297|8297.57|8297.57|8297|8297|0
1654777300000|2022-06-09 12:21:40|8297.28|8297.28|8297.28|8297.28|8297.28|8297.28|8297.28|8297.28|0
1654777320000|2022-06-09 12:22:00|8297.85|8297.85|8297.85|8297.85|8297.85|8297.85|8297.85|8297.85|0
1654777330000|2022-06-09 12:22:10|8297.57|8297.57|8297|8297|8298.69|8298.69|8297|8297|0
1654777340000|2022-06-09 12:22:20|8295.87|8295.87|8297|8297|8297|8297|8295.87|8295.87|0
1654777350000|2022-06-09 12:22:30|8296.96|8296.96|8298.09|8298.09|8298.09|8298.09|8296.96|8296.96|0
1654777360000|2022-06-09 12:22:40|8299.22|8299.22|8299.22|8299.22|8299.22|8299.22|8299.22|8299.22|0
1654777370000|2022-06-09 12:22:50|8299.78|8299.78|8300.84|8300.84|8300.91|8300.91|8299.78|8299.78|0
1654777380000|2022-06-09 12:23:00|8301.12|8301.12|8299.71|8299.71|8301.12|8301.12|8299.71|8299.71|0
1654777400000|2022-06-09 12:23:20|8299.69|8299.69|8299.69|8299.69|8299.69|8299.69|8299.69|8299.69|0
1654777410000|2022-06-09 12:23:30|8299.67|8299.67|8299.67|8299.67|8299.67|8299.67|8299.67|8299.67|0
1654777420000|2022-06-09 12:23:40|8300.8|8300.8|8301.37|8301.37|8301.37|8301.37|8300.8|8300.8|0
1654777430000|2022-06-09 12:23:50|8300.24|8300.24|8300.24|8300.24|8300.24|8300.24|8300.24|8300.24|0
1654777440000|2022-06-09 12:24:00|8300.52|8300.52|8301.65|8301.65|8301.65|8301.65|8300.52|8300.52|0
1654777450000|2022-06-09 12:24:10|8301.37|8301.37|8298.83|8298.83|8301.37|8301.37|8298.83|8298.83|0
1654777460000|2022-06-09 12:24:20|8298.26|8298.26|8298.26|8298.26|8298.26|8298.26|8298.26|8298.26|0
1654777470000|2022-06-09 12:24:30|8297.98|8297.98|8297.98|8297.98|8297.98|8297.98|8297.98|8297.98|0
1654777480000|2022-06-09 12:24:40|8295.72|8295.72|8294.87|8294.87|8295.72|8295.72|8294.87|8294.87|0
1654777490000|2022-06-09 12:24:50|8296|8296|8294.84|8294.84|8296|8296|8294.84|8294.84|0
1654777500000|2022-06-09 12:25:00|8295.12|8295.12|8292.29|8292.29|8295.4|8295.4|8292.29|8292.29|0
1654777510000|2022-06-09 12:25:10|8292.58|8292.58|8294.84|8294.84|8294.84|8294.84|8292.58|8292.58|0
1654777520000|2022-06-09 12:25:20|8295.96|8295.96|8297.09|8297.09|8297.09|8297.09|8295.96|8295.96|0
1654777530000|2022-06-09 12:25:30|8298.23|8298.23|8299.36|8299.36|8299.36|8299.36|8298.23|8298.23|0
1654777540000|2022-06-09 12:25:40|8298.23|8298.23|8300.2|8300.2|8300.48|8300.48|8298.23|8298.23|0
1654777550000|2022-06-09 12:25:50|8299.63|8299.63|8297.38|8297.38|8299.63|8299.63|8297.38|8297.38|0
1654777560000|2022-06-09 12:26:00|8296.25|8296.25|8294.84|8294.84|8296.25|8296.25|8294.27|8294.27|0
1654777570000|2022-06-09 12:26:10|8294.86|8294.86|8295.42|8295.42|8295.42|8295.42|8294.86|8294.86|0
1654777590000|2022-06-09 12:26:30|8294.86|8294.86|8293.73|8293.73|8294.86|8294.86|8293.73|8293.73|0
1654777600000|2022-06-09 12:26:40|8293.66|8293.66|8293.1|8293.1|8293.66|8293.66|8293.1|8293.1|0
1654777620000|2022-06-09 12:27:00|8292.81|8292.81|8290.84|8290.84|8292.81|8292.81|8290.84|8290.84|0
1654777630000|2022-06-09 12:27:10|8291.4|8291.4|8291.97|8291.97|8291.97|8291.97|8291.4|8291.4|0
1654777650000|2022-06-09 12:27:30|8291.93|8291.93|8291.91|8291.91|8291.93|8291.93|8291.91|8291.91|0
1654777670000|2022-06-09 12:27:50|8291.99|8291.99|8291.99|8291.99|8291.99|8291.99|8291.99|8291.99|0
1654777690000|2022-06-09 12:28:10|8293.69|8293.69|8293.4|8293.4|8293.69|8293.69|8293.4|8293.4|0
1654777710000|2022-06-09 12:28:30|8293.12|8293.12|8292.83|8292.83|8293.12|8293.12|8292.83|8292.83|0
1654777720000|2022-06-09 12:28:40|8293.12|8293.12|8293.12|8293.12|8293.12|8293.12|8293.12|8293.12|0
1654777730000|2022-06-09 12:28:50|8293.04|8293.04|8293.06|8293.06|8293.06|8293.06|8293.04|8293.04|0
1654777740000|2022-06-09 12:29:00|8294.19|8294.19|8295.34|8295.34|8295.38|8295.38|8294.19|8294.19|0
1654777750000|2022-06-09 12:29:10|8295.32|8295.32|8295.32|8295.32|8295.32|8295.32|8295.32|8295.32|0
1654777760000|2022-06-09 12:29:20|8295.88|8295.88|8295.88|8295.88|8295.88|8295.88|8295.88|8295.88|0
1654777790000|2022-06-09 12:29:50|8296.17|8296.17|8296.17|8296.17|8296.17|8296.17|8296.17|8296.17|0
1654777800000|2022-06-09 12:30:00|8296.21|8296.21|8296.78|8296.78|8296.78|8296.78|8296.21|8296.21|0
1654777810000|2022-06-09 12:30:10|8296.75|8296.75|8296.75|8296.75|8296.75|8296.75|8296.75|8296.75|0
1654777820000|2022-06-09 12:30:20|8297.6|8297.6|8297.31|8297.31|8297.88|8297.88|8297.03|8297.03|0
1654777830000|2022-06-09 12:30:30|8298.44|8298.44|8298.44|8298.44|8300.7|8300.7|8298.44|8298.44|0
1654777840000|2022-06-09 12:30:40|8297.31|8297.31|8297.31|8297.31|8297.31|8297.31|8297.31|8297.31|0
1654777850000|2022-06-09 12:30:50|8295.05|8295.05|8295.02|8295.02|8295.05|8295.05|8295.02|8295.02|0
1654777860000|2022-06-09 12:31:00|8295.05|8295.05|8295.05|8295.05|8295.05|8295.05|8295.05|8295.05|0
1654777870000|2022-06-09 12:31:10|8294.49|8294.49|8294.2|8294.2|8294.49|8294.49|8294.2|8294.2|0
1654777880000|2022-06-09 12:31:20|8294.77|8294.77|8294.77|8294.77|8294.77|8294.77|8294.77|8294.77|0
1654777890000|2022-06-09 12:31:30|8297.03|8297.03|8297.86|8297.86|8297.86|8297.86|8297.03|8297.03|0
1654777900000|2022-06-09 12:31:40|8297.3|8297.3|8297.3|8297.3|8297.3|8297.3|8297.3|8297.3|0
1654777910000|2022-06-09 12:31:50|8298.15|8298.15|8298.15|8298.15|8298.15|8298.15|8298.15|8298.15|0
1654777920000|2022-06-09 12:32:00|8299.28|8299.28|8298.45|8298.45|8300.71|8300.71|8298.45|8298.45|0
1654777930000|2022-06-09 12:32:10|8298.17|8298.17|8298.98|8298.98|8299.01|8299.01|8297.6|8297.6|0
1654777940000|2022-06-09 12:32:20|8300.11|8300.11|8301.24|8301.24|8301.24|8301.24|8300.11|8300.11|0
1654777950000|2022-06-09 12:32:30|8300.11|8300.11|8297.85|8297.85|8300.39|8300.39|8297.85|8297.85|0
1654777960000|2022-06-09 12:32:40|8295.59|8295.59|8295.73|8295.73|8295.73|8295.73|8295.59|8295.59|0
1654777970000|2022-06-09 12:32:50|8295.16|8295.16|8295.5|8295.5|8295.5|8295.5|8295.16|8295.16|0
1654777980000|2022-06-09 12:33:00|8296.63|8296.63|8296.65|8296.65|8296.66|8296.66|8296.63|8296.63|0
1654777990000|2022-06-09 12:33:10|8298.91|8298.91|8298.93|8298.93|8298.93|8298.93|8298.91|8298.91|0
1654778000000|2022-06-09 12:33:20|8300.06|8300.06|8300.06|8300.06|8300.06|8300.06|8300.06|8300.06|0
1654778010000|2022-06-09 12:33:30|8301.19|8301.19|8302.32|8302.32|8302.32|8302.32|8301.19|8301.19|0
1654778030000|2022-06-09 12:33:50|8302.31|8302.31|8302.31|8302.31|8302.31|8302.31|8302.31|8302.31|0
1654778040000|2022-06-09 12:34:00|8303.44|8303.44|8303.72|8303.72|8303.72|8303.72|8303.44|8303.44|0
1654778050000|2022-06-09 12:34:10|8303.44|8303.44|8303.16|8303.16|8303.44|8303.44|8303.16|8303.16|0
1654778060000|2022-06-09 12:34:20|8302.87|8302.87|8303.77|8303.77|8303.85|8303.85|8302.87|8302.87|0
1654778070000|2022-06-09 12:34:30|8303.21|8303.21|8303.72|8303.72|8303.72|8303.72|8300.89|8300.89|0
1654778080000|2022-06-09 12:34:40|8304.85|8304.85|8304.85|8304.85|8304.85|8304.85|8304.28|8304.28|0
1654778090000|2022-06-09 12:34:50|8305.13|8305.13|8305.66|8305.66|8308.22|8308.22|8305.13|8305.13|0
1654778100000|2022-06-09 12:35:00|8305.37|8305.37|8307.35|8307.35|8308.48|8308.48|8305.37|8305.37|0
1654778110000|2022-06-09 12:35:10|8307.07|8307.07|8306.79|8306.79|8307.07|8307.07|8305.66|8305.66|0
1654778120000|2022-06-09 12:35:20|8307.07|8307.07|8307.35|8307.35|8307.35|8307.35|8307.07|8307.07|0
1654778150000|2022-06-09 12:35:50|8305.94|8305.94|8305.37|8305.37|8305.94|8305.94|8305.37|8305.37|0
1654778160000|2022-06-09 12:36:00|8305.94|8305.94|8305.94|8305.94|8305.94|8305.94|8305.94|8305.94|0
1654778180000|2022-06-09 12:36:20|8305.66|8305.66|8304.2|8304.2|8305.66|8305.66|8303.92|8303.92|0
1654778190000|2022-06-09 12:36:30|8305.33|8305.33|8307.31|8307.31|8307.31|8307.31|8305.33|8305.33|0
1654778200000|2022-06-09 12:36:40|8307.35|8307.35|8306.78|8306.78|8307.35|8307.35|8306.78|8306.78|0
1654778210000|2022-06-09 12:36:50|8307.91|8307.91|8307.06|8307.06|8308.19|8308.19|8307.06|8307.06|0
1654778220000|2022-06-09 12:37:00|8306.5|8306.5|8305.65|8305.65|8306.5|8306.5|8304.5|8304.5|0
1654778230000|2022-06-09 12:37:10|8304.81|8304.81|8305.16|8305.16|8305.16|8305.16|8304.81|8304.81|0
1654778240000|2022-06-09 12:37:20|8306.29|8306.29|8307.42|8307.42|8307.42|8307.42|8306.29|8306.29|0
1654778250000|2022-06-09 12:37:30|8307.46|8307.46|8310.32|8310.32|8310.61|8310.61|8307.46|8307.46|0
1654778260000|2022-06-09 12:37:40|8309.2|8309.2|8309.29|8309.29|8309.29|8309.29|8309.2|8309.2|0
1654778270000|2022-06-09 12:37:50|8311.27|8311.27|8312.4|8312.4|8312.4|8312.4|8311.27|8311.27|0
1654778280000|2022-06-09 12:38:00|8312.43|8312.43|8307.34|8307.34|8312.43|8312.43|8307.34|8307.34|0
1654778290000|2022-06-09 12:38:10|8307.33|8307.33|8306.16|8306.16|8307.33|8307.33|8306.16|8306.16|0
1654778300000|2022-06-09 12:38:20|8307.29|8307.29|8307.29|8307.29|8307.29|8307.29|8307.29|8307.29|0
1654778310000|2022-06-09 12:38:30|8307.41|8307.41|8308.6|8308.6|8308.6|8308.6|8307.41|8307.41|0
1654778320000|2022-06-09 12:38:40|8308.64|8308.64|8310.83|8310.83|8310.83|8310.83|8308.6|8308.6|0
1654778330000|2022-06-09 12:38:50|8311.96|8311.96|8314.78|8314.78|8314.78|8314.78|8311.96|8311.96|0
1654778340000|2022-06-09 12:39:00|8315.07|8315.07|8315.07|8315.07|8315.07|8315.07|8315.07|8315.07|0
1654778350000|2022-06-09 12:39:10|8313.94|8313.94|8315.71|8315.71|8315.71|8315.71|8313.65|8313.65|0
1654778360000|2022-06-09 12:39:20|8315.43|8315.43|8314.3|8314.3|8315.43|8315.43|8314.26|8314.26|0
1654778370000|2022-06-09 12:39:30|8314.28|8314.28|8314.28|8314.28|8314.28|8314.28|8314.28|8314.28|0
1654778380000|2022-06-09 12:39:40|8317.66|8317.66|8316.11|8316.11|8320.01|8320.01|8316.11|8316.11|0
1654778390000|2022-06-09 12:39:50|8316.09|8316.09|8316.94|8316.94|8316.94|8316.94|8315.81|8315.81|0
1654778400000|2022-06-09 12:40:00|8317.22|8317.22|8316.94|8316.94|8318.35|8318.35|8316.94|8316.94|0
1654778410000|2022-06-09 12:40:10|8315.81|8315.81|8315.53|8315.53|8315.81|8315.81|8315.53|8315.53|0
1654778420000|2022-06-09 12:40:20|8314.4|8314.4|8313.27|8313.27|8314.4|8314.4|8313.27|8313.27|0
1654778430000|2022-06-09 12:40:30|8312.99|8312.99|8312.96|8312.96|8312.99|8312.99|8312.96|8312.96|0
1654778440000|2022-06-09 12:40:40|8312.95|8312.95|8313.22|8313.22|8313.22|8313.22|8312.63|8312.63|0
1654778450000|2022-06-09 12:40:50|8315.48|8315.48|8315.48|8315.48|8315.55|8315.55|8315.48|8315.48|0
1654778480000|2022-06-09 12:41:20|8314.35|8314.35|8314.35|8314.35|8314.35|8314.35|8314.35|8314.35|0
1654778490000|2022-06-09 12:41:30|8313.22|8313.22|8312.09|8312.09|8313.22|8313.22|8312.09|8312.09|0
1654778500000|2022-06-09 12:41:40|8311.8|8311.8|8311.82|8311.82|8311.82|8311.82|8308.98|8308.98|0
1654778510000|2022-06-09 12:41:50|8312.67|8312.67|8312.67|8312.67|8312.67|8312.67|8312.67|8312.67|0
1654778520000|2022-06-09 12:42:00|8312.11|8312.11|8310.62|8310.62|8312.11|8312.11|8310.34|8310.34|0
1654778530000|2022-06-09 12:42:10|8310.56|8310.56|8310.84|8310.84|8311.69|8311.69|8310.56|8310.56|0
1654778540000|2022-06-09 12:42:20|8309.71|8309.71|8311.13|8311.13|8311.13|8311.13|8309.71|8309.71|0
1654778550000|2022-06-09 12:42:30|8311.16|8311.16|8311.72|8311.72|8311.72|8311.72|8310.6|8310.6|0
1654778560000|2022-06-09 12:42:40|8312.01|8312.01|8309.75|8309.75|8312.01|8312.01|8309.75|8309.75|0
1654778570000|2022-06-09 12:42:50|8310.88|8310.88|8309.74|8309.74|8311.16|8311.16|8309.74|8309.74|0
1654778580000|2022-06-09 12:43:00|8310.03|8310.03|8306.64|8306.64|8310.03|8310.03|8306.64|8306.64|0
1654778600000|2022-06-09 12:43:20|8309.75|8309.75|8310.03|8310.03|8310.03|8310.03|8309.75|8309.75|0
1654778610000|2022-06-09 12:43:30|8312.29|8312.29|8312.01|8312.01|8312.29|8312.29|8312.01|8312.01|0
1654778620000|2022-06-09 12:43:40|8311.72|8311.72|8311.07|8311.07|8311.72|8311.72|8311.07|8311.07|0
1654778630000|2022-06-09 12:43:50|8311.05|8311.05|8305.96|8305.96|8311.09|8311.09|8305.96|8305.96|0
1654778640000|2022-06-09 12:44:00|8305.67|8305.67|8301.72|8301.72|8305.67|8305.67|8301.44|8301.44|0
1654778650000|2022-06-09 12:44:10|8302.85|8302.85|8302.85|8302.85|8302.85|8302.85|8302.85|8302.85|0
1654778660000|2022-06-09 12:44:20|8303.7|8303.7|8302|8302|8303.7|8303.7|8302|8302|0
1654778670000|2022-06-09 12:44:30|8301.96|8301.96|8303.65|8303.65|8303.65|8303.65|8301.96|8301.96|0
1654778680000|2022-06-09 12:44:40|8303.37|8303.37|8303.37|8303.37|8303.37|8303.37|8303.37|8303.37|0
1654778690000|2022-06-09 12:44:50|8301.96|8301.96|8300.83|8300.83|8301.96|8301.96|8300.83|8300.83|0
1654778700000|2022-06-09 12:45:00|8300.54|8300.54|8296.83|8296.83|8300.54|8300.54|8296.83|8296.83|0
1654778710000|2022-06-09 12:45:10|8296.84|8296.84|8301.38|8301.38|8301.38|8301.38|8296.84|8296.84|0
1654778720000|2022-06-09 12:45:20|8304.54|8304.54|8304.82|8304.82|8304.82|8304.82|8303.69|8303.69|0
1654778730000|2022-06-09 12:45:30|8304.54|8304.54|8304.56|8304.56|8304.56|8304.56|8304.54|8304.54|0
1654778740000|2022-06-09 12:45:40|8303.43|8303.43|8301.45|8301.45|8303.43|8303.43|8301.45|8301.45|0
1654778750000|2022-06-09 12:45:50|8302.02|8302.02|8301.17|8301.17|8302.02|8302.02|8301.17|8301.17|0
1654778760000|2022-06-09 12:46:00|8301.74|8301.74|8301.74|8301.74|8301.74|8301.74|8301.74|8301.74|0
1654778770000|2022-06-09 12:46:10|8302.02|8302.02|8302.88|8302.88|8302.88|8302.88|8302.02|8302.02|0
1654778780000|2022-06-09 12:46:20|8302.6|8302.6|8302.32|8302.32|8302.6|8302.6|8302.32|8302.32|0
1654778810000|2022-06-09 12:46:50|8304.02|8304.02|8304.02|8304.02|8304.02|8304.02|8304.02|8304.02|0
1654778820000|2022-06-09 12:47:00|8304.3|8304.3|8303.73|8303.73|8304.59|8304.59|8303.73|8303.73|0
1654778830000|2022-06-09 12:47:10|8303.45|8303.45|8302.36|8302.36|8303.45|8303.45|8302.32|8302.32|0
1654778840000|2022-06-09 12:47:20|8301.23|8301.23|8299.53|8299.53|8301.3|8301.3|8299.48|8299.48|0
1654778850000|2022-06-09 12:47:30|8299.51|8299.51|8300.94|8300.94|8300.94|8300.94|8299.51|8299.51|0
1654778860000|2022-06-09 12:47:40|8300.66|8300.66|8299.04|8299.04|8300.74|8300.74|8299.04|8299.04|0
1654778870000|2022-06-09 12:47:50|8297.92|8297.92|8296.79|8296.79|8297.92|8297.92|8296.79|8296.79|0
1654778880000|2022-06-09 12:48:00|8297.07|8297.07|8297.13|8297.13|8297.13|8297.13|8297.07|8297.07|0
1654778890000|2022-06-09 12:48:10|8299.39|8299.39|8300.52|8300.52|8300.52|8300.52|8299.39|8299.39|0
1654778900000|2022-06-09 12:48:20|8300.8|8300.8|8297.96|8297.96|8300.8|8300.8|8297.96|8297.96|0
1654778910000|2022-06-09 12:48:30|8297.97|8297.97|8298.26|8298.26|8298.82|8298.82|8297.97|8297.97|0
1654778920000|2022-06-09 12:48:40|8297.41|8297.41|8294.77|8294.77|8297.41|8297.41|8294.77|8294.77|0
1654778930000|2022-06-09 12:48:50|8294.48|8294.48|8294.48|8294.48|8294.48|8294.48|8294.48|8294.48|0
1654778940000|2022-06-09 12:49:00|8294.47|8294.47|8291.67|8291.67|8294.5|8294.5|8291.67|8291.67|0
1654778950000|2022-06-09 12:49:10|8291.11|8291.11|8289.13|8289.13|8291.39|8291.39|8289.13|8289.13|0
1654778960000|2022-06-09 12:49:20|8289.7|8289.7|8291.11|8291.11|8291.11|8291.11|8289.7|8289.7|0
1654778970000|2022-06-09 12:49:30|8291.15|8291.15|8290.93|8290.93|8291.21|8291.21|8290.93|8290.93|0
1654778980000|2022-06-09 12:49:40|8290.65|8290.65|8289.52|8289.52|8290.65|8290.65|8289.52|8289.52|0
1654778990000|2022-06-09 12:49:50|8288.39|8288.39|8289.52|8289.52|8289.52|8289.52|8288.39|8288.39|0
1654779000000|2022-06-09 12:50:00|8288.39|8288.39|8288.41|8288.41|8289.54|8289.54|8286.71|8286.71|0
1654779010000|2022-06-09 12:50:10|8288.46|8288.46|8288.55|8288.55|8288.55|8288.55|8288.46|8288.46|0
1654779020000|2022-06-09 12:50:20|8289.67|8289.67|8289.36|8289.36|8289.67|8289.67|8289.36|8289.36|0
1654779030000|2022-06-09 12:50:30|8289.65|8289.65|8288.47|8288.47|8289.65|8289.65|8288.47|8288.47|0
1654779040000|2022-06-09 12:50:40|8286.21|8286.21|8287.43|8287.43|8287.43|8287.43|8286.21|8286.21|0
1654779050000|2022-06-09 12:50:50|8286.86|8286.86|8289.72|8289.72|8289.72|8289.72|8286.86|8286.86|0
1654779060000|2022-06-09 12:51:00|8288.59|8288.59|8288.31|8288.31|8289.44|8289.44|8288.31|8288.31|0
1654779070000|2022-06-09 12:51:10|8288.03|8288.03|8285.77|8285.77|8288.03|8288.03|8285.77|8285.77|0
1654779080000|2022-06-09 12:51:20|8286.9|8286.9|8286.9|8286.9|8286.9|8286.9|8286.9|8286.9|0
1654779090000|2022-06-09 12:51:30|8287.18|8287.18|8287.18|8287.18|8287.18|8287.18|8287.18|8287.18|0
1654779100000|2022-06-09 12:51:40|8286.9|8286.9|8286.9|8286.9|8286.9|8286.9|8286.9|8286.9|0
1654779110000|2022-06-09 12:51:50|8289.16|8289.16|8286.61|8286.61|8289.16|8289.16|8286.61|8286.61|0
1654779120000|2022-06-09 12:52:00|8284.35|8284.35|8284.35|8284.35|8284.35|8284.35|8284.35|8284.35|0
1654779140000|2022-06-09 12:52:20|8283.78|8283.78|8282.65|8282.65|8283.78|8283.78|8282.65|8282.65|0
1654779150000|2022-06-09 12:52:30|8282.93|8282.93|8282.93|8282.93|8282.93|8282.93|8282.93|8282.93|0
1654779160000|2022-06-09 12:52:40|8282.65|8282.65|8281.52|8281.52|8282.65|8282.65|8281.52|8281.52|0
1654779180000|2022-06-09 12:53:00|8280.95|8280.95|8280.28|8280.28|8280.95|8280.95|8279.72|8279.72|0
1654779190000|2022-06-09 12:53:10|8278.02|8278.02|8277.99|8277.99|8278.02|8278.02|8277.99|8277.99|0
1654779200000|2022-06-09 12:53:20|8276.86|8276.86|8276.86|8276.86|8276.86|8276.86|8276.86|8276.86|0
1654779210000|2022-06-09 12:53:30|8274.88|8274.88|8276.53|8276.53|8276.53|8276.53|8274.27|8274.27|0
1654779220000|2022-06-09 12:53:40|8275.4|8275.4|8276.54|8276.54|8276.54|8276.54|8275.4|8275.4|0
1654779230000|2022-06-09 12:53:50|8275.97|8275.97|8275.13|8275.13|8275.97|8275.97|8273.71|8273.71|0
1654779240000|2022-06-09 12:54:00|8277.39|8277.39|8275.07|8275.07|8277.39|8277.39|8275.05|8275.05|0
1654779250000|2022-06-09 12:54:10|8274.5|8274.5|8274.79|8274.79|8274.79|8274.79|8274.5|8274.5|0
1654779260000|2022-06-09 12:54:20|8275.07|8275.07|8275.07|8275.07|8275.07|8275.07|8275.07|8275.07|0
1654779270000|2022-06-09 12:54:30|8275.92|8275.92|8275.55|8275.55|8276.2|8276.2|8275.55|8275.55|0
1654779280000|2022-06-09 12:54:40|8274.42|8274.42|8273.88|8273.88|8274.46|8274.46|8273.88|8273.88|0
1654779290000|2022-06-09 12:54:50|8275.01|8275.01|8274.74|8274.74|8275.02|8275.02|8274.74|8274.74|0
1654779300000|2022-06-09 12:55:00|8275.02|8275.02|8275.02|8275.02|8275.02|8275.02|8274.74|8274.74|0
1654779310000|2022-06-09 12:55:10|8275.59|8275.59|8275.59|8275.59|8275.59|8275.59|8275.59|8275.59|0
1654779320000|2022-06-09 12:55:20|8276.72|8276.72|8278.41|8278.41|8278.41|8278.41|8276.72|8276.72|0
1654779330000|2022-06-09 12:55:30|8278.37|8278.37|8277.34|8277.34|8278.37|8278.37|8277.27|8277.27|0
1654779340000|2022-06-09 12:55:40|8278.47|8278.47|8278.36|8278.36|8278.47|8278.47|8278.32|8278.32|0
1654779350000|2022-06-09 12:55:50|8278.93|8278.93|8278.65|8278.65|8278.93|8278.93|8278.65|8278.65|0
1654779360000|2022-06-09 12:56:00|8277.52|8277.52|8277.52|8277.52|8277.52|8277.52|8277.52|8277.52|0
1654779370000|2022-06-09 12:56:10|8277.54|8277.54|8278.63|8278.63|8278.63|8278.63|8277.5|8277.5|0
1654779380000|2022-06-09 12:56:20|8278.69|8278.69|8279.3|8279.3|8279.3|8279.3|8278.69|8278.69|0
1654779390000|2022-06-09 12:56:30|8279.42|8279.42|8281.68|8281.68|8281.68|8281.68|8279.42|8279.42|0
1654779400000|2022-06-09 12:56:40|8281.7|8281.7|8281.7|8281.7|8281.7|8281.7|8281.7|8281.7|0
1654779410000|2022-06-09 12:56:50|8281.98|8281.98|8281.42|8281.42|8281.98|8281.98|8281.42|8281.42|0
1654779420000|2022-06-09 12:57:00|8281.13|8281.13|8282.23|8282.23|8282.26|8282.26|8281.13|8281.13|0
1654779430000|2022-06-09 12:57:10|8283.65|8283.65|8283.63|8283.63|8283.65|8283.65|8283.63|8283.63|0
1654779440000|2022-06-09 12:57:20|8282.5|8282.5|8282.5|8282.5|8282.5|8282.5|8282.5|8282.5|0
1654779450000|2022-06-09 12:57:30|8281.37|8281.37|8280.75|8280.75|8281.37|8281.37|8280.47|8280.47|0
1654779460000|2022-06-09 12:57:40|8281.04|8281.04|8281.63|8281.63|8282.16|8282.16|8281.04|8281.04|0
1654779470000|2022-06-09 12:57:50|8280.5|8280.5|8279.37|8279.37|8280.5|8280.5|8279.37|8279.37|0
1654779480000|2022-06-09 12:58:00|8278.24|8278.24|8278.24|8278.24|8278.24|8278.24|8278.24|8278.24|0
1654779490000|2022-06-09 12:58:10|8278.2|8278.2|8278.24|8278.24|8278.24|8278.24|8278.2|8278.2|0
1654779520000|2022-06-09 12:58:40|8278.21|8278.21|8278.21|8278.21|8278.21|8278.21|8278.21|8278.21|0
1654779530000|2022-06-09 12:58:50|8278.18|8278.18|8277.63|8277.63|8278.2|8278.2|8277.63|8277.63|0
1654779540000|2022-06-09 12:59:00|8281.02|8281.02|8279.89|8279.89|8281.02|8281.02|8279.89|8279.89|0
1654779550000|2022-06-09 12:59:10|8279.32|8279.32|8277.91|8277.91|8279.32|8279.32|8277.91|8277.91|0
1654779560000|2022-06-09 12:59:20|8279.33|8279.33|8281.39|8281.39|8281.95|8281.95|8279.33|8279.33|0
1654779570000|2022-06-09 12:59:30|8281.67|8281.67|8281.1|8281.1|8281.67|8281.67|8281.1|8281.1|0
1654779580000|2022-06-09 12:59:40|8281.12|8281.12|8281.12|8281.12|8281.12|8281.12|8281.12|8281.12|0
1654779590000|2022-06-09 12:59:50|8282.25|8282.25|8282.25|8282.25|8282.25|8282.25|8282.25|8282.25|0
1654779600000|2022-06-09 13:00:00|8281.12|8281.12|8278.8|8278.8|8281.12|8281.12|8278.8|8278.8|0
1654779610000|2022-06-09 13:00:10|8278.78|8278.78|8278.79|8278.79|8278.79|8278.79|8278.78|8278.78|0
1654779620000|2022-06-09 13:00:20|8278.82|8278.82|8276.78|8276.78|8278.82|8278.82|8276.78|8276.78|0
1654779630000|2022-06-09 13:00:30|8277.07|8277.07|8278.47|8278.47|8278.48|8278.48|8277.07|8277.07|0
1654779640000|2022-06-09 13:00:40|8278.18|8278.18|8279.38|8279.38|8279.38|8279.38|8278.15|8278.15|0
1654779650000|2022-06-09 13:00:50|8279.35|8279.35|8279.35|8279.35|8279.35|8279.35|8279.35|8279.35|0
1654779660000|2022-06-09 13:01:00|8277.09|8277.09|8276.52|8276.52|8277.09|8277.09|8276.52|8276.52|0
1654779670000|2022-06-09 13:01:10|8276.81|8276.81|8276.78|8276.78|8276.81|8276.81|8276.49|8276.49|0
1654779680000|2022-06-09 13:01:20|8276.21|8276.21|8276.78|8276.78|8276.78|8276.78|8276.21|8276.21|0
1654779690000|2022-06-09 13:01:30|8277.91|8277.91|8277.91|8277.91|8277.91|8277.91|8277.91|8277.91|0
1654779700000|2022-06-09 13:01:40|8278.19|8278.19|8275.87|8275.87|8278.19|8278.19|8275.87|8275.87|0
1654779710000|2022-06-09 13:01:50|8275.83|8275.83|8272.07|8272.07|8275.83|8275.83|8271.25|8271.25|0
1654779720000|2022-06-09 13:02:00|8271.5|8271.5|8275.78|8275.78|8276.87|8276.87|8271.5|8271.5|0
1654779730000|2022-06-09 13:02:10|8276.07|8276.07|8276.29|8276.29|8276.31|8276.31|8276.02|8276.02|0
1654779740000|2022-06-09 13:02:20|8276|8276|8276|8276|8276|8276|8276|8276|0
1654779750000|2022-06-09 13:02:30|8275.72|8275.72|8276|8276|8276|8276|8275.72|8275.72|0
1654779770000|2022-06-09 13:02:50|8275.44|8275.44|8273.74|8273.74|8275.44|8275.44|8273.74|8273.74|0
1654779790000|2022-06-09 13:03:10|8271.48|8271.48|8268.99|8268.99|8271.52|8271.52|8268.99|8268.99|0
1654779800000|2022-06-09 13:03:20|8270.12|8270.12|8271.82|8271.82|8271.82|8271.82|8270.12|8270.12|0
1654779820000|2022-06-09 13:03:40|8271.83|8271.83|8272.4|8272.4|8272.4|8272.4|8271.83|8271.83|0
1654779830000|2022-06-09 13:03:50|8272.12|8272.12|8272.97|8272.97|8272.97|8272.97|8272.12|8272.12|0
1654779850000|2022-06-09 13:04:10|8271.84|8271.84|8273.81|8273.81|8273.81|8273.81|8271.27|8271.27|0
1654779860000|2022-06-09 13:04:20|8274.66|8274.66|8274.65|8274.65|8274.66|8274.66|8274.65|8274.65|0
1654779870000|2022-06-09 13:04:30|8274.93|8274.93|8275.78|8275.78|8275.78|8275.78|8274.93|8274.93|0
1654779880000|2022-06-09 13:04:40|8275.84|8275.84|8275.02|8275.02|8275.86|8275.86|8275.02|8275.02|0
1654779890000|2022-06-09 13:04:50|8274.17|8274.17|8273.32|8273.32|8274.17|8274.17|8273.32|8273.32|0
1654779900000|2022-06-09 13:05:00|8272.19|8272.19|8272.26|8272.26|8272.26|8272.26|8272.19|8272.19|0
1654779910000|2022-06-09 13:05:10|8271.13|8271.13|8271.06|8271.06|8271.13|8271.13|8271.06|8271.06|0
1654779920000|2022-06-09 13:05:20|8271.02|8271.02|8271.56|8271.56|8271.56|8271.56|8270.99|8270.99|0
1654779930000|2022-06-09 13:05:30|8273.81|8273.81|8273.81|8273.81|8273.81|8273.81|8273.81|8273.81|0
1654779940000|2022-06-09 13:05:40|8272.4|8272.4|8272.69|8272.69|8272.69|8272.69|8272.4|8272.4|0
1654779950000|2022-06-09 13:05:50|8271.56|8271.56|8271.56|8271.56|8271.56|8271.56|8271.56|8271.56|0
1654779960000|2022-06-09 13:06:00|8271.27|8271.27|8271.84|8271.84|8271.84|8271.84|8271.27|8271.27|0
1654779970000|2022-06-09 13:06:10|8271.56|8271.56|8272.97|8272.97|8272.97|8272.97|8271.56|8271.56|0
1654779980000|2022-06-09 13:06:20|8274.1|8274.1|8275.75|8275.75|8275.75|8275.75|8274.06|8274.06|0
1654779990000|2022-06-09 13:06:30|8275.79|8275.79|8274.08|8274.08|8275.79|8275.79|8274.08|8274.08|0
1654780000000|2022-06-09 13:06:40|8271.83|8271.83|8269.85|8269.85|8271.83|8271.83|8268.72|8268.72|0
1654780010000|2022-06-09 13:06:50|8268.43|8268.43|8266.17|8266.17|8268.43|8268.43|8266.17|8266.17|0
1654780020000|2022-06-09 13:07:00|8266.12|8266.12|8264.99|8264.99|8266.12|8266.12|8264.99|8264.99|0
1654780030000|2022-06-09 13:07:10|8264.95|8264.95|8263.51|8263.51|8264.95|8264.95|8263.51|8263.51|0
1654780040000|2022-06-09 13:07:20|8264.35|8264.35|8264.37|8264.37|8264.37|8264.37|8263.25|8263.25|0
1654780050000|2022-06-09 13:07:30|8264.4|8264.4|8264.4|8264.4|8264.4|8264.4|8264.4|8264.4|0
1654780060000|2022-06-09 13:07:40|8263.27|8263.27|8261.85|8261.85|8263.27|8263.27|8261.85|8261.85|0
1654780070000|2022-06-09 13:07:50|8264.1|8264.1|8262.41|8262.41|8264.1|8264.1|8262.41|8262.41|0
1654780080000|2022-06-09 13:08:00|8261.28|8261.28|8258.12|8258.12|8261.28|8261.28|8258.12|8258.12|0
1654780090000|2022-06-09 13:08:10|8257.26|8257.26|8258.12|8258.12|8258.12|8258.12|8257.26|8257.26|0
1654780100000|2022-06-09 13:08:20|8260.37|8260.37|8261.22|8261.22|8261.22|8261.22|8260.37|8260.37|0
1654780110000|2022-06-09 13:08:30|8262.35|8262.35|8262.75|8262.75|8264.62|8264.62|8262.35|8262.35|0
1654780120000|2022-06-09 13:08:40|8262.71|8262.71|8264.07|8264.07|8264.42|8264.42|8262.71|8262.71|0
1654780130000|2022-06-09 13:08:50|8262.94|8262.94|8262.94|8262.94|8262.94|8262.94|8262.94|8262.94|0
1654780140000|2022-06-09 13:09:00|8263.22|8263.22|8262.94|8262.94|8263.22|8263.22|8262.94|8262.94|0
1654780150000|2022-06-09 13:09:10|8262.66|8262.66|8261.58|8261.58|8262.66|8262.66|8261.53|8261.53|0
1654780160000|2022-06-09 13:09:20|8260.45|8260.45|8263.03|8263.03|8263.57|8263.57|8260.45|8260.45|0
1654780170000|2022-06-09 13:09:30|8261.9|8261.9|8261.9|8261.9|8261.9|8261.9|8261.9|8261.9|0
1654780180000|2022-06-09 13:09:40|8261.91|8261.91|8265.41|8265.41|8265.41|8265.41|8261.91|8261.91|0
1654780190000|2022-06-09 13:09:50|8264.84|8264.84|8264.56|8264.56|8264.84|8264.84|8264.56|8264.56|0
1654780200000|2022-06-09 13:10:00|8263.71|8263.71|8263.71|8263.71|8263.99|8263.99|8262.58|8262.58|0
1654780210000|2022-06-09 13:10:10|8262.58|8262.58|8265.38|8265.38|8265.38|8265.38|8262.55|8262.55|0
1654780220000|2022-06-09 13:10:20|8264.25|8264.25|8264.25|8264.25|8264.25|8264.25|8264.25|8264.25|0
1654780230000|2022-06-09 13:10:30|8264.82|8264.82|8264.82|8264.82|8264.82|8264.82|8264.82|8264.82|0
1654780240000|2022-06-09 13:10:40|8265.67|8265.67|8264.77|8264.77|8265.67|8265.67|8264.76|8264.76|0
1654780250000|2022-06-09 13:10:50|8264.49|8264.49|8264.19|8264.19|8264.49|8264.49|8264.19|8264.19|0
1654780260000|2022-06-09 13:11:00|8264.75|8264.75|8264.75|8264.75|8264.75|8264.75|8264.75|8264.75|0
1654780270000|2022-06-09 13:11:10|8264.47|8264.47|8263.34|8263.34|8264.47|8264.47|8263.34|8263.34|0
1654780280000|2022-06-09 13:11:20|8263.91|8263.91|8265.31|8265.31|8267.64|8267.64|8263.91|8263.91|0
1654780290000|2022-06-09 13:11:30|8267.57|8267.57|8268.68|8268.68|8268.68|8268.68|8267.55|8267.55|0
1654780300000|2022-06-09 13:11:40|8268.7|8268.7|8270.4|8270.4|8270.4|8270.4|8268.7|8268.7|0
1654780310000|2022-06-09 13:11:50|8270.97|8270.97|8273.23|8273.23|8273.23|8273.23|8270.97|8270.97|0
1654780320000|2022-06-09 13:12:00|8273.79|8273.79|8274.64|8274.64|8274.92|8274.92|8273.79|8273.79|0
1654780330000|2022-06-09 13:12:10|8274.68|8274.68|8272.99|8272.99|8274.68|8274.68|8272.99|8272.99|0
1654780340000|2022-06-09 13:12:20|8272.98|8272.98|8272.45|8272.45|8273.04|8273.04|8272.42|8272.42|0
1654780350000|2022-06-09 13:12:30|8272.53|8272.53|8272.25|8272.25|8272.53|8272.53|8272.25|8272.25|0
1654780360000|2022-06-09 13:12:40|8272.82|8272.82|8273.95|8273.95|8273.95|8273.95|8272.82|8272.82|0
1654780370000|2022-06-09 13:12:50|8274.51|8274.51|8273.1|8273.1|8274.51|8274.51|8273.1|8273.1|0
1654780380000|2022-06-09 13:13:00|8273.06|8273.06|8274.26|8274.26|8274.26|8274.26|8273.06|8273.06|0
1654780390000|2022-06-09 13:13:10|8274.19|8274.19|8273.35|8273.35|8274.19|8274.19|8273.06|8273.06|0
1654780400000|2022-06-09 13:13:20|8273.32|8273.32|8273.25|8273.25|8273.32|8273.32|8273.22|8273.22|0
1654780410000|2022-06-09 13:13:30|8272.12|8272.12|8272.12|8272.12|8272.12|8272.12|8272.12|8272.12|0
1654780420000|2022-06-09 13:13:40|8271.84|8271.84|8269.86|8269.86|8271.84|8271.84|8269.58|8269.58|0
1654780430000|2022-06-09 13:13:50|8268.73|8268.73|8268.73|8268.73|8268.73|8268.73|8268.73|8268.73|0
1654780440000|2022-06-09 13:14:00|8267.88|8267.88|8267.88|8267.88|8267.88|8267.88|8267.88|8267.88|0
1654780450000|2022-06-09 13:14:10|8266.73|8266.73|8264.99|8264.99|8266.73|8266.73|8264.99|8264.99|0
1654780460000|2022-06-09 13:14:20|8266.12|8266.12|8266.69|8266.69|8266.69|8266.69|8266.12|8266.12|0
1654780470000|2022-06-09 13:14:30|8264.43|8264.43|8264.43|8264.43|8264.43|8264.43|8264.43|8264.43|0
1654780480000|2022-06-09 13:14:40|8263.26|8263.26|8261.3|8261.3|8263.26|8263.26|8261.3|8261.3|0
1654780490000|2022-06-09 13:14:50|8260.17|8260.17|8257.62|8257.62|8260.17|8260.17|8257.62|8257.62|0
1654780500000|2022-06-09 13:15:00|8258.19|8258.19|8257.89|8257.89|8258.76|8258.76|8257.89|8257.89|0
1654780510000|2022-06-09 13:15:10|8257.6|8257.6|8258.17|8258.17|8258.17|8258.17|8257.6|8257.6|0
1654780520000|2022-06-09 13:15:20|8256.19|8256.19|8255.91|8255.91|8256.19|8256.19|8255.91|8255.91|0
1654780530000|2022-06-09 13:15:30|8257.04|8257.04|8258.73|8258.73|8258.73|8258.73|8257.04|8257.04|0
1654780540000|2022-06-09 13:15:40|8257.6|8257.6|8258.68|8258.68|8258.68|8258.68|8257.55|8257.55|0
1654780550000|2022-06-09 13:15:50|8258.63|8258.63|8261.18|8261.18|8261.18|8261.18|8258.63|8258.63|0
1654780560000|2022-06-09 13:16:00|8260.89|8260.89|8260.89|8260.89|8260.89|8260.89|8260.89|8260.89|0
1654780570000|2022-06-09 13:16:10|8262.02|8262.02|8262.04|8262.04|8262.04|8262.04|8261.74|8261.74|0
1654780580000|2022-06-09 13:16:20|8260.91|8260.91|8260.91|8260.91|8260.91|8260.91|8260.91|8260.91|0
1654780590000|2022-06-09 13:16:30|8260.35|8260.35|8260.32|8260.32|8260.35|8260.35|8260.32|8260.32|0
1654780600000|2022-06-09 13:16:40|8260.29|8260.29|8259.16|8259.16|8260.29|8260.29|8259.16|8259.16|0
1654780610000|2022-06-09 13:16:50|8258.88|8258.88|8258.89|8258.89|8258.89|8258.89|8258.88|8258.88|0
1654780620000|2022-06-09 13:17:00|8258.61|8258.61|8259.46|8259.46|8259.46|8259.46|8258.33|8258.33|0
1654780630000|2022-06-09 13:17:10|8257.2|8257.2|8255.52|8255.52|8257.2|8257.2|8255.5|8255.5|0
1654780640000|2022-06-09 13:17:20|8256.64|8256.64|8258.9|8258.9|8258.9|8258.9|8256.64|8256.64|0
1654780650000|2022-06-09 13:17:30|8257.77|8257.77|8257.77|8257.77|8258.9|8258.9|8257.77|8257.77|0
1654780660000|2022-06-09 13:17:40|8256.64|8256.64|8256.36|8256.36|8256.64|8256.64|8256.36|8256.36|0
1654780670000|2022-06-09 13:17:50|8258.06|8258.06|8258.06|8258.06|8258.62|8258.62|8257.5|8257.5|0
1654780680000|2022-06-09 13:18:00|8259.19|8259.19|8259.19|8259.19|8259.19|8259.19|8259.19|8259.19|0
1654780690000|2022-06-09 13:18:10|8259.14|8259.14|8260.75|8260.75|8261.03|8261.03|8259.14|8259.14|0
1654780700000|2022-06-09 13:18:20|8261.31|8261.31|8262.78|8262.78|8262.78|8262.78|8260.52|8260.52|0
1654780710000|2022-06-09 13:18:30|8262.82|8262.82|8261.41|8261.41|8262.82|8262.82|8261.41|8261.41|0
1654780720000|2022-06-09 13:18:40|8261.38|8261.38|8259.69|8259.69|8261.38|8261.38|8259.69|8259.69|0
1654780740000|2022-06-09 13:19:00|8259.73|8259.73|8259.74|8259.74|8259.74|8259.74|8259.73|8259.73|0
1654780750000|2022-06-09 13:19:10|8259.76|8259.76|8258.93|8258.93|8260.7|8260.7|8258.93|8258.93|0
1654780760000|2022-06-09 13:19:20|8259.21|8259.21|8259.21|8259.21|8259.21|8259.21|8259.21|8259.21|0
1654780770000|2022-06-09 13:19:30|8260.34|8260.34|8256.1|8256.1|8260.34|8260.34|8256.1|8256.1|0
1654780780000|2022-06-09 13:19:40|8255.25|8255.25|8253.84|8253.84|8255.25|8255.25|8253.84|8253.84|0
1654780790000|2022-06-09 13:19:50|8253.85|8253.85|8253.85|8253.85|8253.85|8253.85|8253.85|8253.85|0
1654780810000|2022-06-09 13:20:10|8253.81|8253.81|8253.81|8253.81|8253.81|8253.81|8253.81|8253.81|0
1654780820000|2022-06-09 13:20:20|8254.94|8254.94|8254.66|8254.66|8255.79|8255.79|8254.66|8254.66|0
1654780830000|2022-06-09 13:20:30|8254.1|8254.1|8254.38|8254.38|8254.38|8254.38|8254.1|8254.1|0
1654780840000|2022-06-09 13:20:40|8254.42|8254.42|8254.43|8254.43|8254.43|8254.43|8254.42|8254.42|0
1654780850000|2022-06-09 13:20:50|8255.56|8255.56|8257.83|8257.83|8257.83|8257.83|8255.56|8255.56|0
1654780860000|2022-06-09 13:21:00|8257.54|8257.54|8256.41|8256.41|8257.54|8257.54|8256.41|8256.41|0
1654780880000|2022-06-09 13:21:20|8257.54|8257.54|8257.54|8257.54|8257.54|8257.54|8257.54|8257.54|0
1654780900000|2022-06-09 13:21:40|8257.49|8257.49|8257.49|8257.49|8257.49|8257.49|8257.49|8257.49|0
1654780910000|2022-06-09 13:21:50|8256.92|8256.92|8256.92|8256.92|8257.2|8257.2|8256.92|8256.92|0
1654780920000|2022-06-09 13:22:00|8258.05|8258.05|8259.18|8259.18|8259.18|8259.18|8258.05|8258.05|0
1654780930000|2022-06-09 13:22:10|8260.31|8260.31|8261.73|8261.73|8263.99|8263.99|8260.31|8260.31|0
1654780940000|2022-06-09 13:22:20|8261.16|8261.16|8259.18|8259.18|8261.16|8261.16|8259.18|8259.18|0
1654780950000|2022-06-09 13:22:30|8258.05|8258.05|8258.05|8258.05|8258.05|8258.05|8258.05|8258.05|0
1654780970000|2022-06-09 13:22:50|8256.92|8256.92|8258.05|8258.05|8258.05|8258.05|8256.92|8256.92|0
1654780980000|2022-06-09 13:23:00|8256.92|8256.92|8256.92|8256.92|8256.92|8256.92|8256.92|8256.92|0
1654780990000|2022-06-09 13:23:10|8258.05|8258.05|8259.18|8259.18|8259.18|8259.18|8258.05|8258.05|0
1654781000000|2022-06-09 13:23:20|8259.14|8259.14|8259.14|8259.14|8259.14|8259.14|8259.14|8259.14|0
1654781010000|2022-06-09 13:23:30|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|8259.17|0
1654781020000|2022-06-09 13:23:40|8258.04|8258.04|8258.04|8258.04|8258.04|8258.04|8258.04|8258.04|0
1654781030000|2022-06-09 13:23:50|8257.48|8257.48|8254.65|8254.65|8257.48|8257.48|8254.65|8254.65|0
1654781040000|2022-06-09 13:24:00|8254.61|8254.61|8254.63|8254.63|8254.65|8254.65|8254.61|8254.61|0
1654781050000|2022-06-09 13:24:10|8254.35|8254.35|8254.35|8254.35|8254.35|8254.35|8254.35|8254.35|0
1654781060000|2022-06-09 13:24:20|8254.91|8254.91|8254.93|8254.93|8254.93|8254.93|8254.91|8254.91|0
1654781080000|2022-06-09 13:24:40|8256.06|8256.06|8251.87|8251.87|8256.1|8256.1|8251.87|8251.87|0
1654781090000|2022-06-09 13:24:50|8253|8253|8254.41|8254.41|8254.41|8254.41|8253|8253|0
1654781100000|2022-06-09 13:25:00|8253.85|8253.85|8253.56|8253.56|8253.85|8253.85|8253.56|8253.56|0
1654781120000|2022-06-09 13:25:20|8256.67|8256.67|8256.67|8256.67|8256.67|8256.67|8256.67|8256.67|0
1654781140000|2022-06-09 13:25:40|8255.54|8255.54|8254.69|8254.69|8255.54|8255.54|8252.43|8252.43|0
1654781150000|2022-06-09 13:25:50|8254.73|8254.73|8254.75|8254.75|8254.75|8254.75|8254.73|8254.73|0
1654781160000|2022-06-09 13:26:00|8255.88|8255.88|8259.27|8259.27|8259.27|8259.27|8255.88|8255.88|0
1654781170000|2022-06-09 13:26:10|8258.14|8258.14|8257.01|8257.01|8258.14|8258.14|8255.88|8255.88|0
1654781180000|2022-06-09 13:26:20|8257.13|8257.13|8258.21|8258.21|8258.21|8258.21|8256.99|8256.99|0
1654781190000|2022-06-09 13:26:30|8258.19|8258.19|8257.02|8257.02|8258.47|8258.47|8257.02|8257.02|0
1654781200000|2022-06-09 13:26:40|8256.94|8256.94|8256.94|8256.94|8256.94|8256.94|8256.94|8256.94|0
1654781220000|2022-06-09 13:27:00|8258.07|8258.07|8258.07|8258.07|8258.07|8258.07|8258.07|8258.07|0
1654781230000|2022-06-09 13:27:10|8258.92|8258.92|8259.49|8259.49|8259.49|8259.49|8258.92|8258.92|0
1654781240000|2022-06-09 13:27:20|8259.54|8259.54|8259.54|8259.54|8259.54|8259.54|8259.54|8259.54|0
1654781250000|2022-06-09 13:27:30|8259.83|8259.83|8259.54|8259.54|8259.83|8259.83|8259.54|8259.54|0
1654781260000|2022-06-09 13:27:40|8260.11|8260.11|8261.52|8261.52|8261.52|8261.52|8260.11|8260.11|0
1654781270000|2022-06-09 13:27:50|8261.58|8261.58|8261.58|8261.58|8261.58|8261.58|8261.58|8261.58|0
1654781280000|2022-06-09 13:28:00|8262.71|8262.71|8262.67|8262.67|8262.71|8262.71|8262.67|8262.67|0
1654781300000|2022-06-09 13:28:20|8261.54|8261.54|8261.24|8261.24|8261.54|8261.54|8260.96|8260.96|0
1654781310000|2022-06-09 13:28:30|8261.52|8261.52|8261.52|8261.52|8261.52|8261.52|8261.52|8261.52|0
1654781320000|2022-06-09 13:28:40|8261.81|8261.81|8261.81|8261.81|8261.81|8261.81|8261.81|8261.81|0
1654781330000|2022-06-09 13:28:50|8262.94|8262.94|8262.94|8262.94|8262.94|8262.94|8262.94|8262.94|0
1654781350000|2022-06-09 13:29:10|8261.81|8261.81|8262.09|8262.09|8262.09|8262.09|8261.81|8261.81|0
1654781360000|2022-06-09 13:29:20|8261.81|8261.81|8260.4|8260.4|8261.81|8261.81|8260.4|8260.4|0
1654781370000|2022-06-09 13:29:30|8260.68|8260.68|8262.37|8262.37|8262.37|8262.37|8260.11|8260.11|0
1654781380000|2022-06-09 13:29:40|8261.24|8261.24|8262.37|8262.37|8262.94|8262.94|8261.24|8261.24|0
1654781390000|2022-06-09 13:29:50|8262.94|8262.94|8264.65|8264.65|8264.65|8264.65|8262.9|8262.9|0
1654781400000|2022-06-09 13:30:00|8265.5|8265.5|8265.53|8265.53|8266.91|8266.91|8261.26|8261.26|0
1654781410000|2022-06-09 13:30:10|8265.54|8265.54|8263|8263|8265.54|8265.54|8259.61|8259.61|0
1654781420000|2022-06-09 13:30:20|8264.41|8264.41|8270.67|8270.67|8270.67|8270.67|8263|8263|0
1654781430000|2022-06-09 13:30:30|8270.63|8270.63|8268.44|8268.44|8274.08|8274.08|8268.15|8268.15|0
1654781440000|2022-06-09 13:30:40|8268.46|8268.46|8266.5|8266.5|8269.33|8269.33|8265.92|8265.92|0
1654781450000|2022-06-09 13:30:50|8267.35|8267.35|8269.61|8269.61|8269.9|8269.9|8267.07|8267.07|0
1654781460000|2022-06-09 13:31:00|8269.65|8269.65|8267.39|8267.39|8269.65|8269.65|8265.13|8265.13|0
1654781470000|2022-06-09 13:31:10|8267.43|8267.43|8264.68|8264.68|8268.28|8268.28|8264.48|8264.48|0
1654781480000|2022-06-09 13:31:20|8264.96|8264.96|8255.48|8255.48|8264.96|8264.96|8254.63|8254.63|0
1654781490000|2022-06-09 13:31:30|8255.76|8255.76|8257.74|8257.74|8259.43|8259.43|8255.76|8255.76|0
1654781500000|2022-06-09 13:31:40|8258.02|8258.02|8257.7|8257.7|8258.03|8258.03|8256.57|8256.57|0
1654781510000|2022-06-09 13:31:50|8258.26|8258.26|8259.92|8259.92|8262.5|8262.5|8258.26|8258.26|0
1654781520000|2022-06-09 13:32:00|8257.94|8257.94|8258.51|8258.51|8259.39|8259.39|8257.66|8257.66|0
1654781530000|2022-06-09 13:32:10|8258.47|8258.47|8262.97|8262.97|8262.99|8262.99|8258.46|8258.46|0
1654781540000|2022-06-09 13:32:20|8262.95|8262.95|8260.43|8260.43|8262.97|8262.97|8260.43|8260.43|0
1654781550000|2022-06-09 13:32:30|8260.14|8260.14|8258.73|8258.73|8260.14|8260.14|8258.73|8258.73|0
1654781560000|2022-06-09 13:32:40|8258.16|8258.16|8256.47|8256.47|8258.16|8258.16|8256.47|8256.47|0
1654781570000|2022-06-09 13:32:50|8257.03|8257.03|8257.56|8257.56|8258.69|8258.69|8256.18|8256.18|0
1654781580000|2022-06-09 13:33:00|8257.28|8257.28|8255.58|8255.58|8258.41|8258.41|8255.58|8255.58|0
1654781590000|2022-06-09 13:33:10|8254.45|8254.45|8255.01|8255.01|8256.14|8256.14|8254.45|8254.45|0
1654781600000|2022-06-09 13:33:20|8253.89|8253.89|8252.76|8252.76|8253.89|8253.89|8251.91|8251.91|0
1654781610000|2022-06-09 13:33:30|8252.47|8252.47|8251.91|8251.91|8252.76|8252.76|8251.34|8251.34|0
1654781620000|2022-06-09 13:33:40|8251.34|8251.34|8247.95|8247.95|8251.91|8251.91|8247.95|8247.95|0
1654781630000|2022-06-09 13:33:50|8248.24|8248.24|8246.69|8246.69|8248.24|8248.24|8246.69|8246.69|0
1654781640000|2022-06-09 13:34:00|8246.65|8246.65|8246.66|8246.66|8246.71|8246.71|8246.09|8246.09|0
1654781650000|2022-06-09 13:34:10|8246.94|8246.94|8248.32|8248.32|8250.05|8250.05|8246.94|8246.94|0
1654781660000|2022-06-09 13:34:20|8248.03|8248.03|8249.14|8249.14|8249.18|8249.18|8248|8248|0
1654781670000|2022-06-09 13:34:30|8250.27|8250.27|8252.78|8252.78|8252.78|8252.78|8250.27|8250.27|0
1654781680000|2022-06-09 13:34:40|8253.06|8253.06|8256.17|8256.17|8256.17|8256.17|8253.06|8253.06|0
1654781690000|2022-06-09 13:34:50|8256.46|8256.46|8252.74|8252.74|8257.58|8257.58|8252.74|8252.74|0
1654781700000|2022-06-09 13:35:00|8251.61|8251.61|8253.87|8253.87|8255.57|8255.57|8251.33|8251.33|0
1654781710000|2022-06-09 13:35:10|8254.15|8254.15|8252.18|8252.18|8254.15|8254.15|8249.63|8249.63|0
1654781720000|2022-06-09 13:35:20|8252.46|8252.46|8254.73|8254.73|8255.01|8255.01|8252.18|8252.18|0
1654781730000|2022-06-09 13:35:30|8255.3|8255.3|8254.17|8254.17|8255.3|8255.3|8253.6|8253.6|0
1654781740000|2022-06-09 13:35:40|8255.3|8255.3|8257.92|8257.92|8257.92|8257.92|8255.3|8255.3|0
1654781750000|2022-06-09 13:35:50|8259.05|8259.05|8261.31|8261.31|8261.31|8261.31|8258.77|8258.77|0
1654781760000|2022-06-09 13:36:00|8259.89|8259.89|8258.2|8258.2|8259.89|8259.89|8258.2|8258.2|0
1654781770000|2022-06-09 13:36:10|8257.07|8257.07|8255.94|8255.94|8257.07|8257.07|8255.94|8255.94|0
1654781780000|2022-06-09 13:36:20|8255.37|8255.37|8260.74|8260.74|8261.87|8261.87|8255.37|8255.37|0
1654781790000|2022-06-09 13:36:30|8260.76|8260.76|8259.63|8259.63|8261.89|8261.89|8259.63|8259.63|0
1654781800000|2022-06-09 13:36:40|8259.06|8259.06|8259.35|8259.35|8259.91|8259.91|8259.06|8259.06|0
1654781810000|2022-06-09 13:36:50|8260.48|8260.48|8263.83|8263.83|8263.87|8263.87|8260.48|8260.48|0
1654781820000|2022-06-09 13:37:00|8263.54|8263.54|8261|8261|8263.54|8263.54|8261|8261|0
1654781830000|2022-06-09 13:37:10|8260.15|8260.15|8258.17|8258.17|8261.28|8261.28|8258.17|8258.17|0
1654781840000|2022-06-09 13:37:20|8258.15|8258.15|8260.42|8260.42|8260.42|8260.42|8258.15|8258.15|0
1654781850000|2022-06-09 13:37:30|8259.85|8259.85|8260.43|8260.43|8261.27|8261.27|8259.29|8259.29|0
1654781860000|2022-06-09 13:37:40|8260.47|8260.47|8257.08|8257.08|8261.32|8261.32|8257.08|8257.08|0
1654781870000|2022-06-09 13:37:50|8255.67|8255.67|8254.54|8254.54|8255.67|8255.67|8254.54|8254.54|0
1654781880000|2022-06-09 13:38:00|8254.82|8254.82|8258.49|8258.49|8259.06|8259.06|8254.82|8254.82|0
1654781890000|2022-06-09 13:38:10|8258.77|8258.77|8256.23|8256.23|8258.77|8258.77|8254.54|8254.54|0
1654781900000|2022-06-09 13:38:20|8255.1|8255.1|8255.39|8255.39|8255.39|8255.39|8254.54|8254.54|0
1654781910000|2022-06-09 13:38:30|8255.95|8255.95|8257.06|8257.06|8257.06|8257.06|8255.94|8255.94|0
1654781920000|2022-06-09 13:38:40|8258.19|8258.19|8255.94|8255.94|8258.19|8258.19|8255.92|8255.92|0
1654781930000|2022-06-09 13:38:50|8259.33|8259.33|8259.33|8259.33|8259.33|8259.33|8259.33|8259.33|0
1654781940000|2022-06-09 13:39:00|8259.61|8259.61|8254.29|8254.29|8259.66|8259.66|8254.29|8254.29|0
1654781950000|2022-06-09 13:39:10|8253.72|8253.72|8251.97|8251.97|8253.72|8253.72|8251.69|8251.69|0
1654781960000|2022-06-09 13:39:20|8252.26|8252.26|8254.53|8254.53|8254.81|8254.81|8252.26|8252.26|0
1654781970000|2022-06-09 13:39:30|8255.66|8255.66|8255.08|8255.08|8256.22|8256.22|8255.08|8255.08|0
1654781980000|2022-06-09 13:39:40|8253.95|8253.95|8255.64|8255.64|8255.64|8255.64|8253.95|8253.95|0
1654781990000|2022-06-09 13:39:50|8255.36|8255.36|8255.14|8255.14|8256.51|8256.51|8255.1|8255.1|0
1654782000000|2022-06-09 13:40:00|8254.85|8254.85|8255.11|8255.11|8255.11|8255.11|8250.87|8250.87|0
1654782010000|2022-06-09 13:40:10|8257.37|8257.37|8256.23|8256.23|8258.22|8258.22|8256.22|8256.22|0
1654782020000|2022-06-09 13:40:20|8255.95|8255.95|8254.54|8254.54|8255.95|8255.95|8254.26|8254.26|0
1654782030000|2022-06-09 13:40:30|8254.82|8254.82|8253.37|8253.37|8255.11|8255.11|8252.8|8252.8|0
1654782040000|2022-06-09 13:40:40|8253.09|8253.09|8251.08|8251.08|8253.09|8253.09|8251.08|8251.08|0
1654782050000|2022-06-09 13:40:50|8251.36|8251.36|8250.23|8250.23|8251.65|8251.65|8249.95|8249.95|0
1654782060000|2022-06-09 13:41:00|8249.1|8249.1|8248.27|8248.27|8249.1|8249.1|8248.25|8248.25|0
1654782070000|2022-06-09 13:41:10|8248.25|8248.25|8247.62|8247.62|8248.25|8248.25|8246.22|8246.22|0
1654782080000|2022-06-09 13:41:20|8248.19|8248.19|8244.43|8244.43|8248.19|8248.19|8244.43|8244.43|0
1654782090000|2022-06-09 13:41:30|8246.69|8246.69|8246.97|8246.97|8246.97|8246.97|8246.69|8246.69|0
1654782100000|2022-06-09 13:41:40|8246.69|8246.69|8252.11|8252.11|8252.11|8252.11|8246.69|8246.69|0
1654782110000|2022-06-09 13:41:50|8252.96|8252.96|8253.6|8253.6|8254.43|8254.43|8252.96|8252.96|0
1654782120000|2022-06-09 13:42:00|8252.75|8252.75|8248.55|8248.55|8252.75|8252.75|8246.57|8246.57|0
1654782130000|2022-06-09 13:42:10|8249.39|8249.39|8248.27|8248.27|8249.39|8249.39|8246.57|8246.57|0
1654782140000|2022-06-09 13:42:20|8247.7|8247.7|8240.92|8240.92|8247.7|8247.7|8240.35|8240.35|0
1654782150000|2022-06-09 13:42:30|8241.77|8241.77|8240.58|8240.58|8241.77|8241.77|8240.58|8240.58|0
1654782160000|2022-06-09 13:42:40|8239.17|8239.17|8239.44|8239.44|8241.14|8241.14|8238.88|8238.88|0
1654782170000|2022-06-09 13:42:50|8239.73|8239.73|8239.16|8239.16|8239.73|8239.73|8239.16|8239.16|0
1654782180000|2022-06-09 13:43:00|8239.13|8239.13|8237.12|8237.12|8239.43|8239.43|8237.12|8237.12|0
1654782190000|2022-06-09 13:43:10|8236.55|8236.55|8234.87|8234.87|8236.57|8236.57|8234.87|8234.87|0
1654782200000|2022-06-09 13:43:20|8236|8236|8235.16|8235.16|8237.42|8237.42|8235.16|8235.16|0
1654782210000|2022-06-09 13:43:30|8234.59|8234.59|8236.29|8236.29|8236.29|8236.29|8233.46|8233.46|0
1654782220000|2022-06-09 13:43:40|8236.57|8236.57|8235.16|8235.16|8236.57|8236.57|8235.16|8235.16|0
1654782230000|2022-06-09 13:43:50|8234.03|8234.03|8234.03|8234.03|8234.03|8234.03|8234.03|8234.03|0
1654782240000|2022-06-09 13:44:00|8234.31|8234.31|8238.83|8238.83|8238.83|8238.83|8234.31|8234.31|0
1654782250000|2022-06-09 13:44:10|8239.96|8239.96|8241.96|8241.96|8241.96|8241.96|8239.96|8239.96|0
1654782260000|2022-06-09 13:44:20|8243.09|8243.09|8244.5|8244.5|8246.2|8246.2|8243.09|8243.09|0
1654782270000|2022-06-09 13:44:30|8243.37|8243.37|8243.37|8243.37|8243.37|8243.37|8241.96|8241.96|0
1654782280000|2022-06-09 13:44:40|8243.09|8243.09|8240.26|8240.26|8243.09|8243.09|8240.26|8240.26|0
1654782290000|2022-06-09 13:44:50|8240.3|8240.3|8241.43|8241.43|8241.43|8241.43|8240.3|8240.3|0
1654782300000|2022-06-09 13:45:00|8241.72|8241.72|8242.28|8242.28|8242.28|8242.28|8239.45|8239.45|0
1654782310000|2022-06-09 13:45:10|8240.87|8240.87|8240.58|8240.58|8240.87|8240.87|8240.58|8240.58|0
1654782320000|2022-06-09 13:45:20|8240.3|8240.3|8239.67|8239.67|8241.41|8241.41|8239.67|8239.67|0
1654782330000|2022-06-09 13:45:30|8239.69|8239.69|8239.33|8239.33|8239.69|8239.69|8239.33|8239.33|0
1654782340000|2022-06-09 13:45:40|8239.36|8239.36|8239.36|8239.36|8239.36|8239.36|8239.36|8239.36|0
1654782350000|2022-06-09 13:45:50|8238.51|8238.51|8236.82|8236.82|8238.51|8238.51|8235.69|8235.69|0
1654782360000|2022-06-09 13:46:00|8237.38|8237.38|8238.35|8238.35|8239.52|8239.52|8237.34|8237.34|0
1654782370000|2022-06-09 13:46:10|8238.07|8238.07|8238.63|8238.63|8238.63|8238.63|8238.07|8238.07|0
1654782380000|2022-06-09 13:46:20|8238.35|8238.35|8235.17|8235.17|8238.35|8238.35|8235.17|8235.17|0
1654782390000|2022-06-09 13:46:30|8235.13|8235.13|8233.15|8233.15|8235.13|8235.13|8233.15|8233.15|0
1654782400000|2022-06-09 13:46:40|8233.14|8233.14|8229.88|8229.88|8233.14|8233.14|8229.88|8229.88|0
1654782410000|2022-06-09 13:46:50|8230.16|8230.16|8227.34|8227.34|8230.16|8230.16|8227.34|8227.34|0
1654782420000|2022-06-09 13:47:00|8228.47|8228.47|8225.32|8225.32|8228.75|8228.75|8224.2|8224.2|0
1654782430000|2022-06-09 13:47:10|8225.04|8225.04|8228.44|8228.44|8228.46|8228.46|8225.04|8225.04|0
1654782440000|2022-06-09 13:47:20|8228.49|8228.49|8227.07|8227.07|8229.62|8229.62|8227.07|8227.07|0
1654782450000|2022-06-09 13:47:30|8226.79|8226.79|8229.61|8229.61|8229.61|8229.61|8226.79|8226.79|0
1654782460000|2022-06-09 13:47:40|8229.9|8229.9|8230.48|8230.48|8230.48|8230.48|8229.9|8229.9|0
1654782470000|2022-06-09 13:47:50|8230.76|8230.76|8231.89|8231.89|8231.89|8231.89|8230.76|8230.76|0
1654782480000|2022-06-09 13:48:00|8231.33|8231.33|8233.02|8233.02|8233.02|8233.02|8231.04|8231.04|0
1654782490000|2022-06-09 13:48:10|8234.15|8234.15|8234.5|8234.5|8234.5|8234.5|8234.15|8234.15|0
1654782500000|2022-06-09 13:48:20|8234.54|8234.54|8236.58|8236.58|8238.29|8238.29|8234.54|8234.54|0
1654782510000|2022-06-09 13:48:30|8235.45|8235.45|8233.44|8233.44|8235.45|8235.45|8233.44|8233.44|0
1654782520000|2022-06-09 13:48:40|8233.16|8233.16|8229.2|8229.2|8233.16|8233.16|8229.2|8229.2|0
1654782530000|2022-06-09 13:48:50|8228.35|8228.35|8220.48|8220.48|8228.35|8228.35|8220.19|8220.19|0
1654782540000|2022-06-09 13:49:00|8219.87|8219.87|8218.45|8218.45|8219.87|8219.87|8217.6|8217.6|0
1654782550000|2022-06-09 13:49:10|8218.47|8218.47|8220.16|8220.16|8220.16|8220.16|8217.9|8217.9|0
1654782560000|2022-06-09 13:49:20|8219.03|8219.03|8214.49|8214.49|8219.03|8219.03|8214.49|8214.49|0
1654782570000|2022-06-09 13:49:30|8213.89|8213.89|8212.2|8212.2|8213.89|8213.89|8212.2|8212.2|0
1654782580000|2022-06-09 13:49:40|8213.33|8213.33|8213.05|8213.05|8213.33|8213.33|8213.05|8213.05|0
1654782590000|2022-06-09 13:49:50|8213.61|8213.61|8213.91|8213.91|8215.04|8215.04|8213.61|8213.61|0
1654782600000|2022-06-09 13:50:00|8215.32|8215.32|8214.19|8214.19|8215.32|8215.32|8214.19|8214.19|0
1654782610000|2022-06-09 13:50:10|8213.06|8213.06|8214.75|8214.75|8214.75|8214.75|8211.36|8211.36|0
1654782620000|2022-06-09 13:50:20|8215.03|8215.03|8214.8|8214.8|8218.47|8218.47|8214.8|8214.8|0
1654782630000|2022-06-09 13:50:30|8213.67|8213.67|8213.38|8213.38|8213.67|8213.67|8213.38|8213.38|0
1654782640000|2022-06-09 13:50:40|8213.67|8213.67|8213.95|8213.95|8213.95|8213.95|8213.38|8213.38|0
1654782650000|2022-06-09 13:50:50|8214.23|8214.23|8217.34|8217.34|8218.76|8218.76|8214.23|8214.23|0
1654782660000|2022-06-09 13:51:00|8217.06|8217.06|8214.8|8214.8|8217.06|8217.06|8214.51|8214.51|0
1654782670000|2022-06-09 13:51:10|8215.36|8215.36|8219.32|8219.32|8219.88|8219.88|8215.36|8215.36|0
1654782680000|2022-06-09 13:51:20|8218.19|8218.19|8222.14|8222.14|8222.7|8222.7|8217.62|8217.62|0
1654782690000|2022-06-09 13:51:30|8224.4|8224.4|8229.85|8229.85|8229.85|8229.85|8224.4|8224.4|0
1654782700000|2022-06-09 13:51:40|8227.59|8227.59|8225.86|8225.86|8227.59|8227.59|8225.86|8225.86|0
1654782710000|2022-06-09 13:51:50|8226.14|8226.14|8230.12|8230.12|8230.12|8230.12|8226.14|8226.14|0
1654782720000|2022-06-09 13:52:00|8231.25|8231.25|8231.25|8231.25|8232.38|8232.38|8231.25|8231.25|0
1654782730000|2022-06-09 13:52:10|8232.38|8232.38|8236.72|8236.72|8236.72|8236.72|8232.38|8232.38|0
1654782740000|2022-06-09 13:52:20|8236.69|8236.69|8237.26|8237.26|8237.82|8237.82|8236.69|8236.69|0
1654782750000|2022-06-09 13:52:30|8237.82|8237.82|8240.65|8240.65|8240.65|8240.65|8237.82|8237.82|0
1654782760000|2022-06-09 13:52:40|8240.08|8240.08|8236.69|8236.69|8240.08|8240.08|8236.41|8236.41|0
1654782770000|2022-06-09 13:52:50|8236.41|8236.41|8236.97|8236.97|8238.1|8238.1|8235.55|8235.55|0
1654782780000|2022-06-09 13:53:00|8237.25|8237.25|8234.97|8234.97|8237.53|8237.53|8234.97|8234.97|0
1654782790000|2022-06-09 13:53:10|8235.54|8235.54|8237.01|8237.01|8238.14|8238.14|8235.54|8235.54|0
1654782800000|2022-06-09 13:53:20|8235.88|8235.88|8236.45|8236.45|8236.45|8236.45|8233.62|8233.62|0
1654782810000|2022-06-09 13:53:30|8237.59|8237.59|8240.14|8240.14|8240.43|8240.43|8237.59|8237.59|0
1654782820000|2022-06-09 13:53:40|8239.86|8239.86|8235.3|8235.3|8239.86|8239.86|8235.3|8235.3|0
1654782830000|2022-06-09 13:53:50|8235.59|8235.59|8237|8237|8237.28|8237.28|8235.59|8235.59|0
1654782840000|2022-06-09 13:54:00|8238.13|8238.13|8235.02|8235.02|8238.69|8238.69|8235.02|8235.02|0
1654782850000|2022-06-09 13:54:10|8235.59|8235.59|8236.64|8236.64|8236.72|8236.72|8235.59|8235.59|0
1654782860000|2022-06-09 13:54:20|8235.51|8235.51|8234.1|8234.1|8235.79|8235.79|8234.1|8234.1|0
1654782870000|2022-06-09 13:54:30|8234.07|8234.07|8232.94|8232.94|8235.2|8235.2|8232.94|8232.94|0
1654782880000|2022-06-09 13:54:40|8232.92|8232.92|8232.31|8232.31|8232.92|8232.92|8232.02|8232.02|0
1654782890000|2022-06-09 13:54:50|8232.59|8232.59|8231.4|8231.4|8232.87|8232.87|8231.4|8231.4|0
1654782900000|2022-06-09 13:55:00|8232.25|8232.25|8233.66|8233.66|8233.95|8233.95|8232.25|8232.25|0
1654782910000|2022-06-09 13:55:10|8234.79|8234.79|8231.41|8231.41|8234.79|8234.79|8231.41|8231.41|0
1654782920000|2022-06-09 13:55:20|8230.27|8230.27|8230.84|8230.84|8231.12|8231.12|8230.27|8230.27|0
1654782930000|2022-06-09 13:55:30|8231.12|8231.12|8229.99|8229.99|8232.54|8232.54|8229.99|8229.99|0
1654782940000|2022-06-09 13:55:40|8230.27|8230.27|8232.04|8232.04|8233.17|8233.17|8230.27|8230.27|0
1654782950000|2022-06-09 13:55:50|8230.91|8230.91|8231.38|8231.38|8231.38|8231.38|8230.25|8230.25|0
1654782960000|2022-06-09 13:56:00|8231.66|8231.66|8235.92|8235.92|8235.92|8235.92|8231.66|8231.66|0
1654782970000|2022-06-09 13:56:10|8236.48|8236.48|8237.38|8237.38|8237.38|8237.38|8236.48|8236.48|0
1654782980000|2022-06-09 13:56:20|8237.1|8237.1|8232.58|8232.58|8237.1|8237.1|8232.58|8232.58|0
1654782990000|2022-06-09 13:56:30|8232.54|8232.54|8234.82|8234.82|8234.82|8234.82|8232.54|8232.54|0
1654783000000|2022-06-09 13:56:40|8237.08|8237.08|8237.08|8237.08|8237.08|8237.08|8237.08|8237.08|0
1654783010000|2022-06-09 13:56:50|8238.21|8238.21|8237.08|8237.08|8238.49|8238.49|8237.08|8237.08|0
1654783020000|2022-06-09 13:57:00|8236.23|8236.23|8235.39|8235.39|8236.23|8236.23|8235.1|8235.1|0
1654783030000|2022-06-09 13:57:10|8236.8|8236.8|8236.8|8236.8|8236.8|8236.8|8236.8|8236.8|0
1654783040000|2022-06-09 13:57:20|8236.76|8236.76|8237.89|8237.89|8237.89|8237.89|8236.76|8236.76|0
1654783050000|2022-06-09 13:57:30|8238.17|8238.17|8237.89|8237.89|8238.46|8238.46|8237.89|8237.89|0
1654783060000|2022-06-09 13:57:40|8238.17|8238.17|8236.46|8236.46|8238.17|8238.17|8236.46|8236.46|0
1654783070000|2022-06-09 13:57:50|8235.33|8235.33|8235.32|8235.32|8236.46|8236.46|8235.05|8235.05|0
1654783080000|2022-06-09 13:58:00|8235.33|8235.33|8235.33|8235.33|8235.33|8235.33|8235.33|8235.33|0
1654783090000|2022-06-09 13:58:10|8236.46|8236.46|8236.48|8236.48|8236.48|8236.48|8235.35|8235.35|0
1654783100000|2022-06-09 13:58:20|8237.04|8237.04|8237.04|8237.04|8237.04|8237.04|8237.04|8237.04|0
1654783110000|2022-06-09 13:58:30|8237.33|8237.33|8237.33|8237.33|8237.33|8237.33|8237.33|8237.33|0
1654783120000|2022-06-09 13:58:40|8237.61|8237.61|8239.58|8239.58|8239.58|8239.58|8237.61|8237.61|0
1654783130000|2022-06-09 13:58:50|8239.86|8239.86|8243.57|8243.57|8243.57|8243.57|8239.86|8239.86|0
1654783140000|2022-06-09 13:59:00|8243.61|8243.61|8246.46|8246.46|8246.46|8246.46|8243.61|8243.61|0
1654783150000|2022-06-09 13:59:10|8246.48|8246.48|8243.97|8243.97|8246.79|8246.79|8243.97|8243.97|0
1654783160000|2022-06-09 13:59:20|8242.28|8242.28|8242.85|8242.85|8243.42|8243.42|8241.71|8241.71|0
1654783170000|2022-06-09 13:59:30|8243.98|8243.98|8244.25|8244.25|8244.83|8244.83|8243.97|8243.97|0
1654783180000|2022-06-09 13:59:40|8243.68|8243.68|8245.95|8245.95|8245.95|8245.95|8243.68|8243.68|0
1654783190000|2022-06-09 13:59:50|8245.9|8245.9|8249.4|8249.4|8249.4|8249.4|8245.9|8245.9|0
1654783200000|2022-06-09 14:00:00|8250.54|8250.54|8250.86|8250.86|8250.86|8250.86|8248.84|8248.84|0
1654783210000|2022-06-09 14:00:10|8251.42|8251.42|8255.46|8255.46|8255.46|8255.46|8251.42|8251.42|0
1654783220000|2022-06-09 14:00:20|8255.49|8255.49|8255.7|8255.7|8255.74|8255.74|8255.46|8255.46|0
1654783230000|2022-06-09 14:00:30|8255.99|8255.99|8250.6|8250.6|8255.99|8255.99|8250.6|8250.6|0
1654783240000|2022-06-09 14:00:40|8249.16|8249.16|8250.29|8250.29|8250.29|8250.29|8249.16|8249.16|0
1654783250000|2022-06-09 14:00:50|8251.42|8251.42|8253.68|8253.68|8253.68|8253.68|8251.42|8251.42|0
1654783260000|2022-06-09 14:01:00|8252.55|8252.55|8250.53|8250.53|8252.55|8252.55|8250.53|8250.53|0
1654783270000|2022-06-09 14:01:10|8251.1|8251.1|8253.35|8253.35|8253.35|8253.35|8251.1|8251.1|0
1654783280000|2022-06-09 14:01:20|8252.22|8252.22|8250.46|8250.46|8252.22|8252.22|8250.46|8250.46|0
1654783290000|2022-06-09 14:01:30|8250.74|8250.74|8256.39|8256.39|8256.39|8256.39|8250.74|8250.74|0
1654783300000|2022-06-09 14:01:40|8257.24|8257.24|8257.2|8257.2|8257.24|8257.24|8257.2|8257.2|0
1654783310000|2022-06-09 14:01:50|8256.92|8256.92|8256.92|8256.92|8256.92|8256.92|8256.92|8256.92|0
1654783330000|2022-06-09 14:02:10|8255.79|8255.79|8254.09|8254.09|8255.79|8255.79|8254.09|8254.09|0
1654783340000|2022-06-09 14:02:20|8255.22|8255.22|8250.11|8250.11|8255.22|8255.22|8250.11|8250.11|0
1654783350000|2022-06-09 14:02:30|8249.54|8249.54|8248.96|8248.96|8250.11|8250.11|8247.83|8247.83|0
1654783360000|2022-06-09 14:02:40|8249.24|8249.24|8248.39|8248.39|8249.24|8249.24|8248.39|8248.39|0
1654783370000|2022-06-09 14:02:50|8248.41|8248.41|8248.4|8248.4|8248.41|8248.41|8248.12|8248.12|0
1654783380000|2022-06-09 14:03:00|8248.68|8248.68|8248.59|8248.59|8248.68|8248.68|8248.59|8248.59|0
1654783390000|2022-06-09 14:03:10|8248.3|8248.3|8248.34|8248.34|8248.34|8248.34|8248.3|8248.3|0
1654783400000|2022-06-09 14:03:20|8248.06|8248.06|8250.28|8250.28|8250.28|8250.28|8248.02|8248.02|0
1654783410000|2022-06-09 14:03:30|8250|8250|8249.72|8249.72|8250|8250|8249.43|8249.43|0
1654783420000|2022-06-09 14:03:40|8250|8250|8249.43|8249.43|8250|8250|8249.43|8249.43|0
1654783430000|2022-06-09 14:03:50|8249.15|8249.15|8248.51|8248.51|8249.15|8249.15|8248.51|8248.51|0
1654783440000|2022-06-09 14:04:00|8247.67|8247.67|8246.54|8246.54|8247.95|8247.95|8246.54|8246.54|0
1654783450000|2022-06-09 14:04:10|8246.26|8246.26|8243.71|8243.71|8246.26|8246.26|8243.71|8243.71|0
1654783470000|2022-06-09 14:04:30|8242.59|8242.59|8242.88|8242.88|8242.88|8242.88|8242.59|8242.59|0
1654783480000|2022-06-09 14:04:40|8242.94|8242.94|8244.43|8244.43|8244.43|8244.43|8242.94|8242.94|0
1654783490000|2022-06-09 14:04:50|8246.41|8246.41|8247.26|8247.26|8247.26|8247.26|8246.13|8246.13|0
1654783500000|2022-06-09 14:05:00|8246.13|8246.13|8244.59|8244.59|8246.28|8246.28|8244.59|8244.59|0
1654783510000|2022-06-09 14:05:10|8245.15|8245.15|8246.56|8246.56|8246.56|8246.56|8245.15|8245.15|0
1654783520000|2022-06-09 14:05:20|8246|8246|8246.82|8246.82|8246.82|8246.82|8245.71|8245.71|0
1654783530000|2022-06-09 14:05:30|8246.25|8246.25|8248.8|8248.8|8248.8|8248.8|8246.25|8246.25|0
1654783540000|2022-06-09 14:05:40|8248.83|8248.83|8247.13|8247.13|8248.83|8248.83|8247.13|8247.13|0
1654783550000|2022-06-09 14:05:50|8246.85|8246.85|8244.28|8244.28|8246.85|8246.85|8244.28|8244.28|0
1654783560000|2022-06-09 14:06:00|8244.26|8244.26|8244.76|8244.76|8244.76|8244.76|8243.34|8243.34|0
1654783570000|2022-06-09 14:06:10|8244.47|8244.47|8247.58|8247.58|8247.58|8247.58|8244.47|8244.47|0
1654783580000|2022-06-09 14:06:20|8248.71|8248.71|8245.28|8245.28|8248.71|8248.71|8245.28|8245.28|0
1654783590000|2022-06-09 14:06:30|8246.42|8246.42|8245.57|8245.57|8246.7|8246.7|8245.28|8245.28|0
1654783600000|2022-06-09 14:06:40|8245.85|8245.85|8249.01|8249.01|8249.01|8249.01|8245.85|8245.85|0
1654783610000|2022-06-09 14:06:50|8249.29|8249.29|8247.03|8247.03|8249.29|8249.29|8247.03|8247.03|0
1654783620000|2022-06-09 14:07:00|8246.74|8246.74|8243.92|8243.92|8246.74|8246.74|8243.92|8243.92|0
1654783630000|2022-06-09 14:07:10|8244.2|8244.2|8247.04|8247.04|8247.04|8247.04|8244.2|8244.2|0
1654783640000|2022-06-09 14:07:20|8248.17|8248.17|8248.45|8248.45|8248.74|8248.74|8248.17|8248.17|0
1654783650000|2022-06-09 14:07:30|8248.43|8248.43|8247.3|8247.3|8248.43|8248.43|8247.3|8247.3|0
1654783660000|2022-06-09 14:07:40|8248.15|8248.15|8249.85|8249.85|8249.85|8249.85|8248.15|8248.15|0
1654783670000|2022-06-09 14:07:50|8249.92|8249.92|8250.21|8250.21|8250.21|8250.21|8249.92|8249.92|0
1654783680000|2022-06-09 14:08:00|8249.92|8249.92|8247.38|8247.38|8250.21|8250.21|8247.38|8247.38|0
1654783690000|2022-06-09 14:08:10|8247.66|8247.66|8248.02|8248.02|8248.02|8248.02|8247.66|8247.66|0
1654783700000|2022-06-09 14:08:20|8247.74|8247.74|8247.2|8247.2|8247.77|8247.77|8247.2|8247.2|0
1654783710000|2022-06-09 14:08:30|8247.18|8247.18|8245.77|8245.77|8247.18|8247.18|8245.77|8245.77|0
1654783720000|2022-06-09 14:08:40|8246.05|8246.05|8247.17|8247.17|8247.17|8247.17|8246.04|8246.04|0
1654783730000|2022-06-09 14:08:50|8248.3|8248.3|8249.02|8249.02|8250.94|8250.94|8248.3|8248.3|0
1654783740000|2022-06-09 14:09:00|8247.89|8247.89|8245.92|8245.92|8247.89|8247.89|8245.92|8245.92|0
1654783750000|2022-06-09 14:09:10|8246.2|8246.2|8240.83|8240.83|8246.2|8246.2|8240.83|8240.83|0
1654783760000|2022-06-09 14:09:20|8241.12|8241.12|8239.99|8239.99|8242.81|8242.81|8239.99|8239.99|0
1654783770000|2022-06-09 14:09:30|8238.86|8238.86|8238.01|8238.01|8239.71|8239.71|8238.01|8238.01|0
1654783780000|2022-06-09 14:09:40|8237.44|8237.44|8233.42|8233.42|8237.44|8237.44|8233.42|8233.42|0
1654783790000|2022-06-09 14:09:50|8232.85|8232.85|8235.96|8235.96|8235.96|8235.96|8232.57|8232.57|0
1654783800000|2022-06-09 14:10:00|8235.68|8235.68|8235.4|8235.4|8235.68|8235.68|8234.55|8234.55|0
1654783810000|2022-06-09 14:10:10|8236.53|8236.53|8235.4|8235.4|8237.09|8237.09|8235.4|8235.4|0
1654783820000|2022-06-09 14:10:20|8235.12|8235.12|8233.7|8233.7|8235.12|8235.12|8233.7|8233.7|0
1654783830000|2022-06-09 14:10:30|8233.14|8233.14|8229.76|8229.76|8233.14|8233.14|8229.76|8229.76|0
1654783840000|2022-06-09 14:10:40|8229.74|8229.74|8229.18|8229.18|8229.74|8229.74|8229.18|8229.18|0
1654783850000|2022-06-09 14:10:50|8228.61|8228.61|8226.89|8226.89|8228.61|8228.61|8225.76|8225.76|0
1654783860000|2022-06-09 14:11:00|8226.32|8226.32|8227.73|8227.73|8227.73|8227.73|8226.32|8226.32|0
1654783870000|2022-06-09 14:11:10|8229.99|8229.99|8229.71|8229.71|8229.99|8229.99|8228.86|8228.86|0
1654783880000|2022-06-09 14:11:20|8229.75|8229.75|8233.17|8233.17|8233.17|8233.17|8229.75|8229.75|0
1654783890000|2022-06-09 14:11:30|8234.59|8234.59|8234.03|8234.03|8236.32|8236.32|8234.03|8234.03|0
1654783900000|2022-06-09 14:11:40|8234.09|8234.09|8232.74|8232.74|8234.19|8234.19|8232.74|8232.74|0
1654783910000|2022-06-09 14:11:50|8231.32|8231.32|8230.96|8230.96|8231.32|8231.32|8230.96|8230.96|0
1654783920000|2022-06-09 14:12:00|8231.25|8231.25|8233.81|8233.81|8233.81|8233.81|8231.25|8231.25|0
1654783930000|2022-06-09 14:12:10|8234.94|8234.94|8233.53|8233.53|8234.94|8234.94|8233.53|8233.53|0
1654783940000|2022-06-09 14:12:20|8232.4|8232.4|8234.97|8234.97|8234.97|8234.97|8232.4|8232.4|0
1654783950000|2022-06-09 14:12:30|8235.25|8235.25|8234.71|8234.71|8235.25|8235.25|8234.71|8234.71|0
1654783960000|2022-06-09 14:12:40|8234.74|8234.74|8234.86|8234.86|8234.86|8234.86|8234.74|8234.74|0
1654783970000|2022-06-09 14:12:50|8235.71|8235.71|8235.43|8235.43|8236|8236|8235.43|8235.43|0
1654783980000|2022-06-09 14:13:00|8235.71|8235.71|8236.9|8236.9|8236.9|8236.9|8235.71|8235.71|0
1654783990000|2022-06-09 14:13:10|8235.77|8235.77|8234.07|8234.07|8235.77|8235.77|8234.07|8234.07|0
1654784000000|2022-06-09 14:13:20|8233.79|8233.79|8234.06|8234.06|8234.06|8234.06|8233.49|8233.49|0
1654784010000|2022-06-09 14:13:30|8234.34|8234.34|8233.49|8233.49|8234.9|8234.9|8233.49|8233.49|0
1654784020000|2022-06-09 14:13:40|8232.36|8232.36|8232.64|8232.64|8233.49|8233.49|8232.07|8232.07|0
1654784030000|2022-06-09 14:13:50|8232.92|8232.92|8232.36|8232.36|8233.21|8233.21|8232.36|8232.36|0
1654784040000|2022-06-09 14:14:00|8231.23|8231.23|8231.23|8231.23|8231.23|8231.23|8231.23|8231.23|0
1654784050000|2022-06-09 14:14:10|8230.1|8230.1|8227.27|8227.27|8230.1|8230.1|8227.27|8227.27|0
1654784060000|2022-06-09 14:14:20|8227.55|8227.55|8226.71|8226.71|8227.84|8227.84|8226.43|8226.43|0
1654784070000|2022-06-09 14:14:30|8226.99|8226.99|8230.38|8230.38|8230.38|8230.38|8226.99|8226.99|0
1654784080000|2022-06-09 14:14:40|8231.23|8231.23|8235.06|8235.06|8235.63|8235.63|8230.93|8230.93|0
1654784090000|2022-06-09 14:14:50|8234.78|8234.78|8235.63|8235.63|8235.91|8235.91|8234.78|8234.78|0
1654784100000|2022-06-09 14:15:00|8235.34|8235.34|8232.73|8232.73|8235.67|8235.67|8232.72|8232.72|0
1654784110000|2022-06-09 14:15:10|8233.01|8233.01|8235.83|8235.83|8236.12|8236.12|8233.01|8233.01|0
1654784120000|2022-06-09 14:15:20|8235.85|8235.85|8236.13|8236.13|8236.13|8236.13|8235.85|8235.85|0
1654784130000|2022-06-09 14:15:30|8236.12|8236.12|8236.12|8236.12|8236.12|8236.12|8236.12|8236.12|0
1654784140000|2022-06-09 14:15:40|8237.54|8237.54|8239.8|8239.8|8239.8|8239.8|8237.54|8237.54|0
1654784150000|2022-06-09 14:15:50|8242.06|8242.06|8237.24|8237.24|8242.06|8242.06|8237.24|8237.24|0
1654784160000|2022-06-09 14:16:00|8236.95|8236.95|8239.75|8239.75|8239.75|8239.75|8236.36|8236.36|0
1654784170000|2022-06-09 14:16:10|8240.6|8240.6|8242.62|8242.62|8242.62|8242.62|8240.6|8240.6|0
1654784180000|2022-06-09 14:16:20|8241.49|8241.49|8244.88|8244.88|8244.88|8244.88|8241.49|8241.49|0
1654784190000|2022-06-09 14:16:30|8247.14|8247.14|8245.16|8245.16|8247.14|8247.14|8245.16|8245.16|0
1654784200000|2022-06-09 14:16:40|8244.03|8244.03|8243.75|8243.75|8244.03|8244.03|8243.75|8243.75|0
1654784210000|2022-06-09 14:16:50|8243.18|8243.18|8244.94|8244.94|8244.94|8244.94|8243.18|8243.18|0
1654784220000|2022-06-09 14:17:00|8246.07|8246.07|8246.66|8246.66|8246.66|8246.66|8244.94|8244.94|0
1654784230000|2022-06-09 14:17:10|8247.79|8247.79|8249.34|8249.34|8249.89|8249.89|8247.79|8247.79|0
1654784240000|2022-06-09 14:17:20|8249.05|8249.05|8251.88|8251.88|8251.88|8251.88|8249.05|8249.05|0
1654784250000|2022-06-09 14:17:30|8251.03|8251.03|8249.9|8249.9|8251.03|8251.03|8249.9|8249.9|0
1654784260000|2022-06-09 14:17:40|8250.18|8250.18|8247.35|8247.35|8250.74|8250.74|8247.35|8247.35|0
1654784270000|2022-06-09 14:17:50|8247.07|8247.07|8250.18|8250.18|8250.18|8250.18|8247.07|8247.07|0
1654784280000|2022-06-09 14:18:00|8249.05|8249.05|8249.43|8249.43|8249.43|8249.43|8248.58|8248.58|0
1654784290000|2022-06-09 14:18:10|8250.56|8250.56|8251.12|8251.12|8251.12|8251.12|8249.99|8249.99|0
1654784300000|2022-06-09 14:18:20|8248.87|8248.87|8250.28|8250.28|8250.28|8250.28|8248.87|8248.87|0
1654784310000|2022-06-09 14:18:30|8250.56|8250.56|8250.56|8250.56|8252.82|8252.82|8250.56|8250.56|0
1654784320000|2022-06-09 14:18:40|8250.27|8250.27|8247.99|8247.99|8250.27|8250.27|8247.14|8247.14|0
1654784330000|2022-06-09 14:18:50|8249.12|8249.12|8250.81|8250.81|8250.81|8250.81|8249.12|8249.12|0
1654784340000|2022-06-09 14:19:00|8249.69|8249.69|8252.51|8252.51|8252.51|8252.51|8249.69|8249.69|0
1654784350000|2022-06-09 14:19:10|8253.64|8253.64|8253.93|8253.93|8253.93|8253.93|8253.64|8253.64|0
1654784360000|2022-06-09 14:19:20|8253.95|8253.95|8255.12|8255.12|8255.12|8255.12|8253.95|8253.95|0
1654784370000|2022-06-09 14:19:30|8255.4|8255.4|8257.1|8257.1|8257.1|8257.1|8255.4|8255.4|0
1654784380000|2022-06-09 14:19:40|8257.38|8257.38|8257.66|8257.66|8257.66|8257.66|8257.38|8257.38|0
1654784390000|2022-06-09 14:19:50|8258.79|8258.79|8260.32|8260.32|8260.32|8260.32|8258.79|8258.79|0
1654784400000|2022-06-09 14:20:00|8260.35|8260.35|8260.92|8260.92|8260.92|8260.92|8260.35|8260.35|0
1654784410000|2022-06-09 14:20:10|8261.2|8261.2|8261.2|8261.2|8261.2|8261.2|8261.2|8261.2|0
1654784420000|2022-06-09 14:20:20|8261.49|8261.49|8262.33|8262.33|8262.33|8262.33|8261.49|8261.49|0
1654784430000|2022-06-09 14:20:30|8262.05|8262.05|8256.68|8256.68|8262.05|8262.05|8256.4|8256.4|0
1654784440000|2022-06-09 14:20:40|8256.69|8256.69|8256.47|8256.47|8257.03|8257.03|8256.47|8256.47|0
1654784450000|2022-06-09 14:20:50|8256.75|8256.75|8256.91|8256.91|8256.91|8256.91|8256.75|8256.75|0
1654784460000|2022-06-09 14:21:00|8257.48|8257.48|8256.63|8256.63|8258.6|8258.6|8256.63|8256.63|0
1654784470000|2022-06-09 14:21:10|8256.34|8256.34|8256.34|8256.34|8256.34|8256.34|8256.34|8256.34|0
1654784480000|2022-06-09 14:21:20|8257.47|8257.47|8258.32|8258.32|8258.32|8258.32|8257.47|8257.47|0
1654784490000|2022-06-09 14:21:30|8258.89|8258.89|8260.02|8260.02|8260.02|8260.02|8258.89|8258.89|0
1654784500000|2022-06-09 14:21:40|8259.73|8259.73|8259.73|8259.73|8259.73|8259.73|8259.73|8259.73|0
1654784510000|2022-06-09 14:21:50|8260.3|8260.3|8260.02|8260.02|8260.3|8260.3|8260.02|8260.02|0
1654784520000|2022-06-09 14:22:00|8260.3|8260.3|8259.96|8259.96|8260.3|8260.3|8258.89|8258.89|0
1654784530000|2022-06-09 14:22:10|8260.24|8260.24|8261.37|8261.37|8261.66|8261.66|8260.24|8260.24|0
1654784540000|2022-06-09 14:22:20|8260.24|8260.24|8260.24|8260.24|8260.24|8260.24|8260.24|8260.24|0
1654784550000|2022-06-09 14:22:30|8260.23|8260.23|8260.23|8260.23|8260.23|8260.23|8260.23|8260.23|0
1654784560000|2022-06-09 14:22:40|8259.1|8259.1|8257.4|8257.4|8259.1|8259.1|8257.4|8257.4|0
1654784570000|2022-06-09 14:22:50|8257.97|8257.97|8258.25|8258.25|8258.25|8258.25|8257.97|8257.97|0
1654784580000|2022-06-09 14:23:00|8257.97|8257.97|8254.9|8254.9|8258.01|8258.01|8254.9|8254.9|0
1654784590000|2022-06-09 14:23:10|8256.03|8256.03|8256.88|8256.88|8256.88|8256.88|8256.03|8256.03|0
1654784600000|2022-06-09 14:23:20|8257.16|8257.16|8256.34|8256.34|8257.16|8257.16|8256.31|8256.31|0
1654784610000|2022-06-09 14:23:30|8257.47|8257.47|8255.78|8255.78|8257.47|8257.47|8255.78|8255.78|0
1654784620000|2022-06-09 14:23:40|8256.06|8256.06|8256.91|8256.91|8256.91|8256.91|8256.06|8256.06|0
1654784630000|2022-06-09 14:23:50|8258.04|8258.04|8256.91|8256.91|8259.17|8259.17|8256.91|8256.91|0
1654784640000|2022-06-09 14:24:00|8258.04|8258.04|8257.43|8257.43|8259.13|8259.13|8257.43|8257.43|0
1654784650000|2022-06-09 14:24:10|8258|8258|8258.04|8258.04|8258.04|8258.04|8258|8258|0
1654784660000|2022-06-09 14:24:20|8259.17|8259.17|8258.04|8258.04|8259.17|8259.17|8258.04|8258.04|0
1654784670000|2022-06-09 14:24:30|8257.47|8257.47|8254.26|8254.26|8257.47|8257.47|8254.26|8254.26|0
1654784680000|2022-06-09 14:24:40|8254.54|8254.54|8254.82|8254.82|8254.82|8254.82|8254.54|8254.54|0
1654784690000|2022-06-09 14:24:50|8255.39|8255.39|8255.43|8255.43|8255.43|8255.43|8255.39|8255.39|0
1654784700000|2022-06-09 14:25:00|8256|8256|8258.26|8258.26|8258.26|8258.26|8255.72|8255.72|0
1654784710000|2022-06-09 14:25:10|8257.69|8257.69|8257.69|8257.69|8257.69|8257.69|8257.41|8257.41|0
1654784720000|2022-06-09 14:25:20|8257.97|8257.97|8257.99|8257.99|8258.28|8258.28|8257.97|8257.97|0
1654784730000|2022-06-09 14:25:30|8256.86|8256.86|8257.43|8257.43|8257.43|8257.43|8256.86|8256.86|0
1654784740000|2022-06-09 14:25:40|8256.86|8256.86|8255.45|8255.45|8256.86|8256.86|8255.45|8255.45|0
1654784750000|2022-06-09 14:25:50|8254.32|8254.32|8253.19|8253.19|8254.32|8254.32|8253.19|8253.19|0
1654784760000|2022-06-09 14:26:00|8252.34|8252.34|8253.19|8253.19|8253.19|8253.19|8252.34|8252.34|0
1654784770000|2022-06-09 14:26:10|8254.32|8254.32|8255.45|8255.45|8255.45|8255.45|8254.32|8254.32|0
1654784780000|2022-06-09 14:26:20|8254.32|8254.32|8254.6|8254.6|8254.6|8254.6|8254.03|8254.03|0
1654784790000|2022-06-09 14:26:30|8253.75|8253.75|8254.6|8254.6|8254.6|8254.6|8253.75|8253.75|0
1654784800000|2022-06-09 14:26:40|8254.89|8254.89|8254.28|8254.28|8254.89|8254.89|8254.28|8254.28|0
1654784810000|2022-06-09 14:26:50|8255.41|8255.41|8252.2|8252.2|8255.41|8255.41|8252.2|8252.2|0
1654784820000|2022-06-09 14:27:00|8252.18|8252.18|8249.01|8249.01|8252.18|8252.18|8249.01|8249.01|0
1654784830000|2022-06-09 14:27:10|8247.89|8247.89|8249.46|8249.46|8249.46|8249.46|8247.76|8247.76|0
1654784840000|2022-06-09 14:27:20|8248.29|8248.29|8248.57|8248.57|8248.57|8248.57|8248.29|8248.29|0
1654784850000|2022-06-09 14:27:30|8248.29|8248.29|8248.29|8248.29|8248.29|8248.29|8248.29|8248.29|0
1654784860000|2022-06-09 14:27:40|8248.01|8248.01|8249.14|8249.14|8249.42|8249.42|8248.01|8248.01|0
1654784870000|2022-06-09 14:27:50|8250.27|8250.27|8250.55|8250.55|8250.55|8250.55|8250.27|8250.27|0
1654784880000|2022-06-09 14:28:00|8249.14|8249.14|8248.78|8248.78|8249.14|8249.14|8248.78|8248.78|0
1654784890000|2022-06-09 14:28:10|8248.74|8248.74|8248.74|8248.74|8248.74|8248.74|8248.74|8248.74|0
1654784900000|2022-06-09 14:28:20|8248.78|8248.78|8248.18|8248.18|8248.78|8248.78|8248.18|8248.18|0
1654784910000|2022-06-09 14:28:30|8248.46|8248.46|8247.29|8247.29|8248.71|8248.71|8247.29|8247.29|0
1654784920000|2022-06-09 14:28:40|8246.17|8246.17|8247.31|8247.31|8247.31|8247.31|8245.6|8245.6|0
1654784930000|2022-06-09 14:28:50|8247.6|8247.6|8247.43|8247.43|8247.68|8247.68|8247.39|8247.39|0
1654784940000|2022-06-09 14:29:00|8248.56|8248.56|8246.86|8246.86|8248.56|8248.56|8246.86|8246.86|0
1654784950000|2022-06-09 14:29:10|8247.43|8247.43|8249.13|8249.13|8249.13|8249.13|8247.43|8247.43|0
1654784960000|2022-06-09 14:29:20|8248.56|8248.56|8248.84|8248.84|8248.84|8248.84|8248.56|8248.56|0
1654784970000|2022-06-09 14:29:30|8249.13|8249.13|8251.4|8251.4|8251.4|8251.4|8249.13|8249.13|0
1654784980000|2022-06-09 14:29:40|8251.11|8251.11|8251.96|8251.96|8252.25|8252.25|8250.83|8250.83|0
1654785000000|2022-06-09 14:30:00|8252.25|8252.25|8252.25|8252.25|8253.66|8253.66|8252.25|8252.25|0
1654785010000|2022-06-09 14:30:10|8252.53|8252.53|8251.4|8251.4|8252.53|8252.53|8251.12|8251.12|0
1654785020000|2022-06-09 14:30:20|8251.12|8251.12|8253.38|8253.38|8253.38|8253.38|8251.12|8251.12|0
1654785030000|2022-06-09 14:30:30|8253.94|8253.94|8254.51|8254.51|8255.64|8255.64|8253.94|8253.94|0
1654785040000|2022-06-09 14:30:40|8254.79|8254.79|8253.95|8253.95|8254.79|8254.79|8253.66|8253.66|0
1654785050000|2022-06-09 14:30:50|8253.66|8253.66|8253.1|8253.1|8253.66|8253.66|8253.1|8253.1|0
1654785060000|2022-06-09 14:31:00|8251.4|8251.4|8249.71|8249.71|8251.4|8251.4|8249.71|8249.71|0
1654785070000|2022-06-09 14:31:10|8249.99|8249.99|8251.42|8251.42|8251.42|8251.42|8249.99|8249.99|0
1654785080000|2022-06-09 14:31:20|8251.7|8251.7|8251.7|8251.7|8251.7|8251.7|8251.7|8251.7|0
1654785090000|2022-06-09 14:31:30|8251.98|8251.98|8250.85|8250.85|8253.4|8253.4|8250.85|8250.85|0
1654785100000|2022-06-09 14:31:40|8251.98|8251.98|8254.25|8254.25|8254.25|8254.25|8251.98|8251.98|0
1654785110000|2022-06-09 14:31:50|8254.53|8254.53|8255.66|8255.66|8255.66|8255.66|8254.53|8254.53|0
1654785120000|2022-06-09 14:32:00|8255.94|8255.94|8255.09|8255.09|8256.22|8256.22|8255.09|8255.09|0
1654785130000|2022-06-09 14:32:10|8252.83|8252.83|8251.42|8251.42|8252.83|8252.83|8251.13|8251.13|0
1654785140000|2022-06-09 14:32:20|8251.7|8251.7|8251.7|8251.7|8251.7|8251.7|8251.7|8251.7|0
1654785150000|2022-06-09 14:32:30|8250.57|8250.57|8247.12|8247.12|8250.57|8250.57|8247.12|8247.12|0
1654785160000|2022-06-09 14:32:40|8246.84|8246.84|8245.08|8245.08|8246.84|8246.84|8245.08|8245.08|0
1654785170000|2022-06-09 14:32:50|8245.06|8245.06|8243.65|8243.65|8245.06|8245.06|8243.32|8243.32|0
1654785180000|2022-06-09 14:33:00|8243.68|8243.68|8241.11|8241.11|8243.68|8243.68|8241.11|8241.11|0
1654785190000|2022-06-09 14:33:10|8241.39|8241.39|8241.39|8241.39|8241.39|8241.39|8241.39|8241.39|0
1654785200000|2022-06-09 14:33:20|8241.96|8241.96|8244.78|8244.78|8244.78|8244.78|8241.96|8241.96|0
1654785210000|2022-06-09 14:33:30|8245.35|8245.35|8245.63|8245.63|8245.63|8245.63|8245.07|8245.07|0
1654785220000|2022-06-09 14:33:40|8246.76|8246.76|8244.78|8244.78|8246.76|8246.76|8244.78|8244.78|0
1654785230000|2022-06-09 14:33:50|8244.75|8244.75|8245.03|8245.03|8245.03|8245.03|8244.75|8244.75|0
1654785240000|2022-06-09 14:34:00|8244.75|8244.75|8242.77|8242.77|8244.75|8244.75|8242.77|8242.77|0
1654785250000|2022-06-09 14:34:10|8243.9|8243.9|8245.59|8245.59|8245.59|8245.59|8243.9|8243.9|0
1654785260000|2022-06-09 14:34:20|8245.61|8245.61|8245.9|8245.9|8245.9|8245.9|8245.61|8245.61|0
1654785270000|2022-06-09 14:34:30|8247.02|8247.02|8248.51|8248.51|8248.51|8248.51|8247.02|8247.02|0
1654785280000|2022-06-09 14:34:40|8248.55|8248.55|8248.55|8248.55|8249.12|8249.12|8248.55|8248.55|0
1654785290000|2022-06-09 14:34:50|8247.42|8247.42|8247.14|8247.14|8247.42|8247.42|8246.86|8246.86|0
1654785300000|2022-06-09 14:35:00|8247.42|8247.42|8248.55|8248.55|8248.55|8248.55|8247.42|8247.42|0
1654785310000|2022-06-09 14:35:10|8247.98|8247.98|8247.1|8247.1|8247.98|8247.98|8246.57|8246.57|0
1654785320000|2022-06-09 14:35:20|8248.79|8248.79|8249.1|8249.1|8249.1|8249.1|8248.79|8248.79|0
1654785330000|2022-06-09 14:35:30|8249.39|8249.39|8249.39|8249.39|8249.39|8249.39|8249.39|8249.39|0
1654785340000|2022-06-09 14:35:40|8249.31|8249.31|8248.66|8248.66|8249.31|8249.31|8248.66|8248.66|0
1654785350000|2022-06-09 14:35:50|8248.38|8248.38|8249.23|8249.23|8249.23|8249.23|8247.25|8247.25|0
1654785360000|2022-06-09 14:36:00|8249.8|8249.8|8249.55|8249.55|8250.96|8250.96|8249.51|8249.51|0
1654785370000|2022-06-09 14:36:10|8248.42|8248.42|8248.37|8248.37|8248.42|8248.42|8248.14|8248.14|0
1654785380000|2022-06-09 14:36:20|8248.08|8248.08|8248.08|8248.08|8248.08|8248.08|8248.08|8248.08|0
1654785390000|2022-06-09 14:36:30|8246.95|8246.95|8246.95|8246.95|8246.95|8246.95|8246.95|8246.95|0
1654785400000|2022-06-09 14:36:40|8246.67|8246.67|8244.98|8244.98|8246.67|8246.67|8244.98|8244.98|0
1654785410000|2022-06-09 14:36:50|8245.26|8245.26|8246.39|8246.39|8246.39|8246.39|8245.26|8245.26|0
1654785420000|2022-06-09 14:37:00|8246.67|8246.67|8243|8243|8246.67|8246.67|8243|8243|0
1654785430000|2022-06-09 14:37:10|8243.28|8243.28|8243|8243|8243.56|8243.56|8243|8243|0
1654785440000|2022-06-09 14:37:20|8242.67|8242.67|8240.98|8240.98|8242.67|8242.67|8240.98|8240.98|0
1654785450000|2022-06-09 14:37:30|8240.41|8240.41|8240.67|8240.67|8240.69|8240.69|8240.41|8240.41|0
1654785470000|2022-06-09 14:37:50|8240.65|8240.65|8240.34|8240.34|8240.65|8240.65|8238.65|8238.65|0
1654785480000|2022-06-09 14:38:00|8241.47|8241.47|8242.88|8242.88|8242.88|8242.88|8241.47|8241.47|0
1654785490000|2022-06-09 14:38:10|8243.17|8243.17|8243.17|8243.17|8243.17|8243.17|8243.17|8243.17|0
1654785500000|2022-06-09 14:38:20|8243.45|8243.45|8242.6|8242.6|8243.45|8243.45|8242.6|8242.6|0
1654785510000|2022-06-09 14:38:30|8241.47|8241.47|8240.06|8240.06|8241.47|8241.47|8240.06|8240.06|0
1654785520000|2022-06-09 14:38:40|8240.34|8240.34|8240.63|8240.63|8240.63|8240.63|8240.34|8240.34|0
1654785530000|2022-06-09 14:38:50|8240.06|8240.06|8237.52|8237.52|8240.06|8240.06|8237.52|8237.52|0
1654785540000|2022-06-09 14:39:00|8236.67|8236.67|8237.54|8237.54|8237.54|8237.54|8236.67|8236.67|0
1654785550000|2022-06-09 14:39:10|8237.52|8237.52|8239.78|8239.78|8239.78|8239.78|8237.52|8237.52|0
1654785560000|2022-06-09 14:39:20|8240.06|8240.06|8239.78|8239.78|8241.19|8241.19|8239.78|8239.78|0
1654785570000|2022-06-09 14:39:30|8240.06|8240.06|8240.06|8240.06|8240.06|8240.06|8240.06|8240.06|0
1654785580000|2022-06-09 14:39:40|8239.49|8239.49|8239.78|8239.78|8239.78|8239.78|8239.49|8239.49|0
1654785590000|2022-06-09 14:39:50|8240.06|8240.06|8240.62|8240.62|8240.91|8240.91|8239.78|8239.78|0
1654785600000|2022-06-09 14:40:00|8239.49|8239.49|8238.11|8238.11|8239.49|8239.49|8237.82|8237.82|0
1654785610000|2022-06-09 14:40:10|8236.99|8236.99|8236.56|8236.56|8238|8238|8236.56|8236.56|0
1654785620000|2022-06-09 14:40:20|8235.43|8235.43|8233.17|8233.17|8235.43|8235.43|8233.17|8233.17|0
1654785630000|2022-06-09 14:40:30|8232.6|8232.6|8230.35|8230.35|8232.6|8232.6|8230.35|8230.35|0
1654785640000|2022-06-09 14:40:40|8229.5|8229.5|8228.37|8228.37|8229.5|8229.5|8228.37|8228.37|0
1654785650000|2022-06-09 14:40:50|8228.34|8228.34|8225.73|8225.73|8228.35|8228.35|8225.73|8225.73|0
1654785660000|2022-06-09 14:41:00|8226.03|8226.03|8226.09|8226.09|8227.23|8227.23|8226.03|8226.03|0
1654785670000|2022-06-09 14:41:10|8226.66|8226.66|8226.07|8226.07|8226.66|8226.66|8226.07|8226.07|0
1654785680000|2022-06-09 14:41:20|8226.12|8226.12|8228.11|8228.11|8228.39|8228.39|8226.12|8226.12|0
1654785690000|2022-06-09 14:41:30|8227.82|8227.82|8226.71|8226.71|8227.82|8227.82|8226.7|8226.7|0
1654785700000|2022-06-09 14:41:40|8226.77|8226.77|8226.49|8226.49|8226.77|8226.77|8226.49|8226.49|0
1654785710000|2022-06-09 14:41:50|8225.64|8225.64|8225.64|8225.64|8225.64|8225.64|8225.64|8225.64|0
1654785720000|2022-06-09 14:42:00|8226.2|8226.2|8223.94|8223.94|8226.2|8226.2|8223.94|8223.94|0
1654785740000|2022-06-09 14:42:20|8224.22|8224.22|8224.2|8224.2|8224.22|8224.22|8224.2|8224.2|0
1654785750000|2022-06-09 14:42:30|8224.19|8224.19|8222.77|8222.77|8224.19|8224.19|8222.77|8222.77|0
1654785760000|2022-06-09 14:42:40|8221.64|8221.64|8219.87|8219.87|8222.21|8222.21|8219.87|8219.87|0
1654785770000|2022-06-09 14:42:50|8219.59|8219.59|8219.59|8219.59|8219.59|8219.59|8219.59|8219.59|0
1654785780000|2022-06-09 14:43:00|8220.72|8220.72|8222.39|8222.39|8222.39|8222.39|8220.72|8220.72|0
1654785790000|2022-06-09 14:43:10|8222.96|8222.96|8222.39|8222.39|8222.96|8222.96|8222.39|8222.39|0
1654785800000|2022-06-09 14:43:20|8222.68|8222.68|8222.69|8222.69|8222.69|8222.69|8222.68|8222.68|0
1654785810000|2022-06-09 14:43:30|8222.7|8222.7|8221.85|8221.85|8222.7|8222.7|8221.85|8221.85|0
1654785820000|2022-06-09 14:43:40|8222.14|8222.14|8222.46|8222.46|8222.46|8222.46|8222.14|8222.14|0
1654785830000|2022-06-09 14:43:50|8222.74|8222.74|8223.59|8223.59|8223.59|8223.59|8222.46|8222.46|0
1654785840000|2022-06-09 14:44:00|8223.31|8223.31|8223.31|8223.31|8223.31|8223.31|8223.31|8223.31|0
1654785850000|2022-06-09 14:44:10|8223.59|8223.59|8223.28|8223.28|8223.59|8223.59|8223.28|8223.28|0
1654785860000|2022-06-09 14:44:20|8223.56|8223.56|8223.56|8223.56|8223.84|8223.84|8223.56|8223.56|0
1654785870000|2022-06-09 14:44:30|8223.84|8223.84|8224.13|8224.13|8224.13|8224.13|8223.84|8223.84|0
1654785880000|2022-06-09 14:44:40|8225.26|8225.26|8224.69|8224.69|8225.26|8225.26|8224.69|8224.69|0
1654785890000|2022-06-09 14:44:50|8225.26|8225.26|8225.26|8225.26|8225.26|8225.26|8225.26|8225.26|0
1654785900000|2022-06-09 14:45:00|8225.28|8225.28|8225|8225|8225.57|8225.57|8225|8225|0
1654785910000|2022-06-09 14:45:10|8223.87|8223.87|8223.87|8223.87|8223.87|8223.87|8223.87|8223.87|0
1654785920000|2022-06-09 14:45:20|8225|8225|8225.57|8225.57|8225.57|8225.57|8225|8225|0
1654785930000|2022-06-09 14:45:30|8225.28|8225.28|8227.54|8227.54|8227.54|8227.54|8225.28|8225.28|0
1654785940000|2022-06-09 14:45:40|8228.11|8228.11|8229.52|8229.52|8229.52|8229.52|8228.11|8228.11|0
1654785950000|2022-06-09 14:45:50|8229.82|8229.82|8230.1|8230.1|8230.1|8230.1|8229.82|8229.82|0
1654785960000|2022-06-09 14:46:00|8229.82|8229.82|8226.69|8226.69|8229.82|8229.82|8226.69|8226.69|0
1654785970000|2022-06-09 14:46:10|8226.97|8226.97|8226.69|8226.69|8228.1|8228.1|8226.69|8226.69|0
1654785980000|2022-06-09 14:46:20|8226.41|8226.41|8226.47|8226.47|8226.72|8226.72|8226.41|8226.41|0
1654785990000|2022-06-09 14:46:30|8226.51|8226.51|8227.67|8227.67|8227.67|8227.67|8226.51|8226.51|0
1654786000000|2022-06-09 14:46:40|8229.93|8229.93|8230.78|8230.78|8230.78|8230.78|8229.93|8229.93|0
1654786010000|2022-06-09 14:46:50|8230.8|8230.8|8229.97|8229.97|8230.82|8230.82|8229.97|8229.97|0
1654786020000|2022-06-09 14:47:00|8229.69|8229.69|8230.26|8230.26|8230.26|8230.26|8229.69|8229.69|0
1654786030000|2022-06-09 14:47:10|8229.97|8229.97|8229.97|8229.97|8229.97|8229.97|8229.97|8229.97|0
1654786040000|2022-06-09 14:47:20|8228.56|8228.56|8228.56|8228.56|8228.56|8228.56|8228.56|8228.56|0
1654786050000|2022-06-09 14:47:30|8228.28|8228.28|8229.97|8229.97|8229.97|8229.97|8228.28|8228.28|0
1654786060000|2022-06-09 14:47:40|8230.82|8230.82|8230.82|8230.82|8230.82|8230.82|8230.82|8230.82|0
1654786070000|2022-06-09 14:47:50|8231.95|8231.95|8231.95|8231.95|8231.95|8231.95|8231.95|8231.95|0
1654786080000|2022-06-09 14:48:00|8232.52|8232.52|8231.95|8231.95|8232.52|8232.52|8231.95|8231.95|0
1654786090000|2022-06-09 14:48:10|8230.82|8230.82|8230.82|8230.82|8230.82|8230.82|8230.82|8230.82|0
1654786100000|2022-06-09 14:48:20|8229.69|8229.69|8226.96|8226.96|8229.69|8229.69|8226.91|8226.91|0
1654786110000|2022-06-09 14:48:30|8226.39|8226.39|8226.1|8226.1|8226.39|8226.39|8226.1|8226.1|0
1654786120000|2022-06-09 14:48:40|8226.38|8226.38|8224.92|8224.92|8226.38|8226.38|8224.92|8224.92|0
1654786130000|2022-06-09 14:48:50|8224.63|8224.63|8224.63|8224.63|8224.63|8224.63|8224.63|8224.63|0
1654786140000|2022-06-09 14:49:00|8224.35|8224.35|8224.63|8224.63|8224.63|8224.63|8224.07|8224.07|0
1654786150000|2022-06-09 14:49:10|8225.2|8225.2|8225.2|8225.2|8225.2|8225.2|8225.2|8225.2|0
1654786160000|2022-06-09 14:49:20|8226.33|8226.33|8227.17|8227.17|8227.74|8227.74|8226.33|8226.33|0
1654786170000|2022-06-09 14:49:30|8226.89|8226.89|8228.02|8228.02|8228.02|8228.02|8226.89|8226.89|0
1654786180000|2022-06-09 14:49:40|8228.31|8228.31|8228.31|8228.31|8228.31|8228.31|8228.31|8228.31|0
1654786190000|2022-06-09 14:49:50|8228.02|8228.02|8227.46|8227.46|8228.02|8228.02|8227.46|8227.46|0
1654786200000|2022-06-09 14:50:00|8227.43|8227.43|8226.02|8226.02|8227.43|8227.43|8226.02|8226.02|0
1654786210000|2022-06-09 14:50:10|8225.45|8225.45|8225.17|8225.17|8225.45|8225.45|8225.17|8225.17|0
1654786220000|2022-06-09 14:50:20|8225.19|8225.19|8225.73|8225.73|8226.04|8226.04|8225.19|8225.19|0
1654786230000|2022-06-09 14:50:30|8226.86|8226.86|8225.72|8225.72|8226.88|8226.88|8225.72|8225.72|0
1654786240000|2022-06-09 14:50:40|8225.15|8225.15|8226.24|8226.24|8226.56|8226.56|8224.87|8224.87|0
1654786250000|2022-06-09 14:50:50|8226.53|8226.53|8226.27|8226.27|8226.81|8226.81|8226.27|8226.27|0
1654786260000|2022-06-09 14:51:00|8225.98|8225.98|8223.44|8223.44|8225.98|8225.98|8222.88|8222.88|0
1654786270000|2022-06-09 14:51:10|8223.73|8223.73|8225.14|8225.14|8225.14|8225.14|8223.73|8223.73|0
1654786280000|2022-06-09 14:51:20|8224.01|8224.01|8224.01|8224.01|8224.01|8224.01|8224.01|8224.01|0
1654786290000|2022-06-09 14:51:30|8225.14|8225.14|8225.2|8225.2|8225.76|8225.76|8225.14|8225.14|0
1654786300000|2022-06-09 14:51:40|8225.16|8225.16|8224.85|8224.85|8225.16|8225.16|8224.85|8224.85|0
1654786310000|2022-06-09 14:51:50|8223.72|8223.72|8220.88|8220.88|8223.72|8223.72|8220.88|8220.88|0
1654786320000|2022-06-09 14:52:00|8220.32|8220.32|8218.91|8218.91|8220.32|8220.32|8218.91|8218.91|0
1654786340000|2022-06-09 14:52:20|8219.19|8219.19|8220.32|8220.32|8220.32|8220.32|8219.19|8219.19|0
1654786350000|2022-06-09 14:52:30|8220.03|8220.03|8220.03|8220.03|8220.03|8220.03|8220.03|8220.03|0
1654786360000|2022-06-09 14:52:40|8216.65|8216.65|8216.63|8216.63|8216.65|8216.65|8216.63|8216.63|0
1654786370000|2022-06-09 14:52:50|8216.35|8216.35|8217.54|8217.54|8217.54|8217.54|8216.35|8216.35|0
1654786380000|2022-06-09 14:53:00|8216.97|8216.97|8217.26|8217.26|8217.26|8217.26|8216.97|8216.97|0
1654786390000|2022-06-09 14:53:10|8217.54|8217.54|8220.65|8220.65|8220.65|8220.65|8217.54|8217.54|0
1654786400000|2022-06-09 14:53:20|8219.52|8219.52|8219.23|8219.23|8219.52|8219.52|8219.23|8219.23|0
1654786410000|2022-06-09 14:53:30|8218.95|8218.95|8220.65|8220.65|8220.65|8220.65|8218.95|8218.95|0
1654786420000|2022-06-09 14:53:40|8220.96|8220.96|8220.97|8220.97|8220.97|8220.97|8220.96|8220.96|0
1654786430000|2022-06-09 14:53:50|8220.96|8220.96|8219.54|8219.54|8220.96|8220.96|8219.54|8219.54|0
1654786440000|2022-06-09 14:54:00|8219.26|8219.26|8216.99|8216.99|8219.26|8219.26|8216.99|8216.99|0
1654786450000|2022-06-09 14:54:10|8216.93|8216.93|8218.03|8218.03|8218.06|8218.06|8216.93|8216.93|0
1654786460000|2022-06-09 14:54:20|8216.62|8216.62|8216.62|8216.62|8216.62|8216.62|8216.62|8216.62|0
1654786470000|2022-06-09 14:54:30|8216.91|8216.91|8214.34|8214.34|8216.91|8216.91|8214.34|8214.34|0
1654786480000|2022-06-09 14:54:40|8214.06|8214.06|8212.93|8212.93|8214.06|8214.06|8211.8|8211.8|0
1654786490000|2022-06-09 14:54:50|8212.91|8212.91|8213.72|8213.72|8213.72|8213.72|8212.03|8212.03|0
1654786500000|2022-06-09 14:55:00|8213.44|8213.44|8212.31|8212.31|8213.44|8213.44|8211.46|8211.46|0
1654786510000|2022-06-09 14:55:10|8211.75|8211.75|8211.75|8211.75|8211.75|8211.75|8211.75|8211.75|0
1654786520000|2022-06-09 14:55:20|8212.31|8212.31|8212.03|8212.03|8212.31|8212.31|8212.03|8212.03|0
1654786530000|2022-06-09 14:55:30|8212.31|8212.31|8215.42|8215.42|8215.42|8215.42|8212.31|8212.31|0
1654786540000|2022-06-09 14:55:40|8216.55|8216.55|8217.97|8217.97|8217.97|8217.97|8216.55|8216.55|0
1654786550000|2022-06-09 14:55:50|8219.66|8219.66|8219.64|8219.64|8219.66|8219.66|8219.64|8219.64|0
1654786560000|2022-06-09 14:56:00|8220.77|8220.77|8224.38|8224.38|8224.38|8224.38|8220.77|8220.77|0
1654786570000|2022-06-09 14:56:10|8224.36|8224.36|8222.67|8222.67|8224.36|8224.36|8222.38|8222.38|0
1654786580000|2022-06-09 14:56:20|8222.69|8222.69|8219.87|8219.87|8222.98|8222.98|8219.87|8219.87|0
1654786590000|2022-06-09 14:56:30|8219.3|8219.3|8219.3|8219.3|8219.3|8219.3|8219.3|8219.3|0
1654786600000|2022-06-09 14:56:40|8219.33|8219.33|8217.63|8217.63|8219.33|8219.33|8217.63|8217.63|0
1654786610000|2022-06-09 14:56:50|8218.2|8218.2|8219.04|8219.04|8219.33|8219.33|8218.2|8218.2|0
1654786620000|2022-06-09 14:57:00|8218.76|8218.76|8217.35|8217.35|8218.76|8218.76|8217.35|8217.35|0
1654786630000|2022-06-09 14:57:10|8218.48|8218.48|8219.04|8219.04|8219.33|8219.33|8218.48|8218.48|0
1654786640000|2022-06-09 14:57:20|8219.33|8219.33|8220.45|8220.45|8220.45|8220.45|8219.33|8219.33|0
1654786650000|2022-06-09 14:57:30|8221.02|8221.02|8218.48|8218.48|8221.02|8221.02|8218.48|8218.48|0
1654786660000|2022-06-09 14:57:40|8218.2|8218.2|8218.76|8218.76|8218.76|8218.76|8217.91|8217.91|0
1654786670000|2022-06-09 14:57:50|8219.33|8219.33|8219.61|8219.61|8220.18|8220.18|8219.05|8219.05|0
1654786680000|2022-06-09 14:58:00|8218.48|8218.48|8217.91|8217.91|8218.48|8218.48|8217.91|8217.91|0
1654786700000|2022-06-09 14:58:20|8218.2|8218.2|8219.89|8219.89|8219.89|8219.89|8218.2|8218.2|0
1654786710000|2022-06-09 14:58:30|8221.02|8221.02|8219.89|8219.89|8221.02|8221.02|8219.89|8219.89|0
1654786720000|2022-06-09 14:58:40|8219.33|8219.33|8219.33|8219.33|8219.33|8219.33|8219.33|8219.33|0
1654786730000|2022-06-09 14:58:50|8219.04|8219.04|8219.61|8219.61|8219.61|8219.61|8219.04|8219.04|0
1654786760000|2022-06-09 14:59:20|8220.19|8220.19|8220.19|8220.19|8220.19|8220.19|8220.19|8220.19|0
1654786780000|2022-06-09 14:59:40|8220.17|8220.17|8220.15|8220.15|8220.17|8220.17|8220.15|8220.15|0
1654786790000|2022-06-09 14:59:50|8221.28|8221.28|8222.17|8222.17|8222.17|8222.17|8221.28|8221.28|0
1654786800000|2022-06-09 15:00:00|8222.21|8222.21|8224.24|8224.24|8224.24|8224.24|8221.38|8221.38|0
1654786810000|2022-06-09 15:00:10|8224.8|8224.8|8223.11|8223.11|8224.8|8224.8|8223.11|8223.11|0
1654786820000|2022-06-09 15:00:20|8222.82|8222.82|8223.95|8223.95|8223.95|8223.95|8222.82|8222.82|0
1654786830000|2022-06-09 15:00:30|8225.08|8225.08|8225.08|8225.08|8225.08|8225.08|8225.08|8225.08|0
1654786840000|2022-06-09 15:00:40|8226.21|8226.21|8227.63|8227.63|8227.63|8227.63|8226.21|8226.21|0
1654786850000|2022-06-09 15:00:50|8228.76|8228.76|8227.63|8227.63|8228.76|8228.76|8227.63|8227.63|0
1654786860000|2022-06-09 15:01:00|8227.34|8227.34|8225.66|8225.66|8227.63|8227.63|8225.65|8225.65|0
1654786870000|2022-06-09 15:01:10|8226.23|8226.23|8226.23|8226.23|8226.51|8226.51|8226.23|8226.23|0
1654786880000|2022-06-09 15:01:20|8225.94|8225.94|8226.51|8226.51|8226.51|8226.51|8225.94|8225.94|0
1654786890000|2022-06-09 15:01:30|8226.79|8226.79|8227.92|8227.92|8227.92|8227.92|8226.79|8226.79|0
1654786900000|2022-06-09 15:01:40|8227.91|8227.91|8227.91|8227.91|8227.91|8227.91|8227.91|8227.91|0
1654786910000|2022-06-09 15:01:50|8227.87|8227.87|8226.17|8226.17|8227.87|8227.87|8226.17|8226.17|0
1654786920000|2022-06-09 15:02:00|8226.16|8226.16|8226.48|8226.48|8226.48|8226.48|8225.03|8225.03|0
1654786930000|2022-06-09 15:02:10|8227.61|8227.61|8222.2|8222.2|8227.61|8227.61|8222.2|8222.2|0
1654786940000|2022-06-09 15:02:20|8222.19|8222.19|8220.06|8220.06|8222.19|8222.19|8219.83|8219.83|0
1654786950000|2022-06-09 15:02:30|8219.49|8219.49|8221.57|8221.57|8221.57|8221.57|8219.49|8219.49|0
1654786960000|2022-06-09 15:02:40|8220.44|8220.44|8218.99|8218.99|8220.44|8220.44|8218.99|8218.99|0
1654786970000|2022-06-09 15:02:50|8220.12|8220.12|8220.09|8220.09|8220.4|8220.4|8220.09|8220.09|0
1654786980000|2022-06-09 15:03:00|8219.81|8219.81|8218.4|8218.4|8219.81|8219.81|8218.4|8218.4|0
1654786990000|2022-06-09 15:03:10|8217.83|8217.83|8214.42|8214.42|8217.83|8217.83|8214.42|8214.42|0
1654787000000|2022-06-09 15:03:20|8214.14|8214.14|8213.85|8213.85|8216.12|8216.12|8213.85|8213.85|0
1654787010000|2022-06-09 15:03:30|8214.14|8214.14|8211.74|8211.74|8214.14|8214.14|8211.74|8211.74|0
1654787020000|2022-06-09 15:03:40|8210.32|8210.32|8208.59|8208.59|8210.32|8210.32|8208.59|8208.59|0
1654787030000|2022-06-09 15:03:50|8208.3|8208.3|8209.43|8209.43|8209.43|8209.43|8208.3|8208.3|0
1654787040000|2022-06-09 15:04:00|8209.15|8209.15|8209.72|8209.72|8209.72|8209.72|8209.15|8209.15|0
1654787050000|2022-06-09 15:04:10|8209.73|8209.73|8208.6|8208.6|8210.01|8210.01|8208.6|8208.6|0
1654787060000|2022-06-09 15:04:20|8207.47|8207.47|8206.75|8206.75|8207.47|8207.47|8206.47|8206.47|0
1654787070000|2022-06-09 15:04:30|8206.78|8206.78|8208.56|8208.56|8208.56|8208.56|8206.52|8206.52|0
1654787080000|2022-06-09 15:04:40|8210.81|8210.81|8211.12|8211.12|8211.12|8211.12|8210.81|8210.81|0
1654787090000|2022-06-09 15:04:50|8210.83|8210.83|8210.55|8210.55|8210.83|8210.83|8210.55|8210.55|0
1654787100000|2022-06-09 15:05:00|8210.27|8210.27|8209.38|8209.38|8210.27|8210.27|8208.86|8208.86|0
1654787110000|2022-06-09 15:05:10|8209.1|8209.1|8207.97|8207.97|8209.1|8209.1|8207.97|8207.97|0
1654787120000|2022-06-09 15:05:20|8208.25|8208.25|8208.25|8208.25|8208.25|8208.25|8208.25|8208.25|0
1654787130000|2022-06-09 15:05:30|8207.97|8207.97|8206.56|8206.56|8207.97|8207.97|8206.56|8206.56|0
1654787140000|2022-06-09 15:05:40|8206.84|8206.84|8207.69|8207.69|8207.69|8207.69|8206.84|8206.84|0
1654787150000|2022-06-09 15:05:50|8207.98|8207.98|8212.77|8212.77|8212.77|8212.77|8207.98|8207.98|0
1654787160000|2022-06-09 15:06:00|8212.49|8212.49|8211.08|8211.08|8213.06|8213.06|8211.08|8211.08|0
1654787170000|2022-06-09 15:06:10|8209.95|8209.95|8209.68|8209.68|8209.95|8209.95|8209.67|8209.67|0
1654787180000|2022-06-09 15:06:20|8209.4|8209.4|8209.4|8209.4|8209.4|8209.4|8209.4|8209.4|0
1654787190000|2022-06-09 15:06:30|8209.41|8209.41|8209.41|8209.41|8209.41|8209.41|8209.41|8209.41|0
1654787200000|2022-06-09 15:06:40|8209.42|8209.42|8209.14|8209.14|8209.42|8209.42|8209.14|8209.14|0
1654787210000|2022-06-09 15:06:50|8208.57|8208.57|8206.88|8206.88|8208.86|8208.86|8206.88|8206.88|0
1654787220000|2022-06-09 15:07:00|8205.75|8205.75|8205.69|8205.69|8206.26|8206.26|8205.42|8205.42|0
1654787230000|2022-06-09 15:07:10|8206.82|8206.82|8204.24|8204.24|8207.67|8207.67|8204.24|8204.24|0
1654787240000|2022-06-09 15:07:20|8205.09|8205.09|8206.51|8206.51|8207.92|8207.92|8205.09|8205.09|0
1654787250000|2022-06-09 15:07:30|8206.22|8206.22|8206.51|8206.51|8206.51|8206.51|8204.53|8204.53|0
1654787260000|2022-06-09 15:07:40|8207.36|8207.36|8209.87|8209.87|8210.16|8210.16|8207.36|8207.36|0
1654787270000|2022-06-09 15:07:50|8209.31|8209.31|8209.6|8209.6|8210.17|8210.17|8209.31|8209.31|0
1654787280000|2022-06-09 15:08:00|8209.89|8209.89|8211.58|8211.58|8211.86|8211.86|8209.89|8209.89|0
1654787290000|2022-06-09 15:08:10|8212.71|8212.71|8212.71|8212.71|8212.99|8212.99|8212.71|8212.71|0
1654787300000|2022-06-09 15:08:20|8212.73|8212.73|8212.73|8212.73|8213.86|8213.86|8212.73|8212.73|0
1654787310000|2022-06-09 15:08:30|8213.3|8213.3|8215.55|8215.55|8215.55|8215.55|8213.3|8213.3|0
1654787320000|2022-06-09 15:08:40|8215.84|8215.84|8214.43|8214.43|8216.12|8216.12|8214.43|8214.43|0
1654787340000|2022-06-09 15:09:00|8213.3|8213.3|8213.58|8213.58|8213.58|8213.58|8212.16|8212.16|0
1654787350000|2022-06-09 15:09:10|8213.3|8213.3|8210.19|8210.19|8214.43|8214.43|8210.19|8210.19|0
1654787360000|2022-06-09 15:09:20|8210.76|8210.76|8212.17|8212.17|8212.17|8212.17|8210.76|8210.76|0
1654787370000|2022-06-09 15:09:30|8212.15|8212.15|8211.3|8211.3|8212.15|8212.15|8211.3|8211.3|0
1654787380000|2022-06-09 15:09:40|8211.59|8211.59|8211.57|8211.57|8211.88|8211.88|8211.57|8211.57|0
1654787390000|2022-06-09 15:09:50|8210.44|8210.44|8209.28|8209.28|8210.44|8210.44|8209.28|8209.28|0
1654787400000|2022-06-09 15:10:00|8209.84|8209.84|8207.81|8207.81|8209.84|8209.84|8207.81|8207.81|0
1654787410000|2022-06-09 15:10:10|8208.94|8208.94|8208.34|8208.34|8208.94|8208.94|8208.34|8208.34|0
1654787420000|2022-06-09 15:10:20|8208.05|8208.05|8210.03|8210.03|8210.03|8210.03|8208.05|8208.05|0
1654787430000|2022-06-09 15:10:30|8208.9|8208.9|8209.19|8209.19|8209.19|8209.19|8208.9|8208.9|0
1654787440000|2022-06-09 15:10:40|8209.47|8209.47|8211.73|8211.73|8211.73|8211.73|8209.47|8209.47|0
1654787450000|2022-06-09 15:10:50|8209.47|8209.47|8206.04|8206.04|8209.47|8209.47|8206.04|8206.04|0
1654787460000|2022-06-09 15:11:00|8206.32|8206.32|8206.32|8206.32|8206.32|8206.32|8206.28|8206.28|0
1654787470000|2022-06-09 15:11:10|8206.34|8206.34|8206.34|8206.34|8206.35|8206.35|8206.05|8206.05|0
1654787480000|2022-06-09 15:11:20|8207.47|8207.47|8208.37|8208.37|8208.37|8208.37|8207.47|8207.47|0
1654787490000|2022-06-09 15:11:30|8208.09|8208.09|8208.09|8208.09|8208.37|8208.37|8208.09|8208.09|0
1654787500000|2022-06-09 15:11:40|8208.06|8208.06|8208.06|8208.06|8208.06|8208.06|8208.06|8208.06|0
1654787510000|2022-06-09 15:11:50|8208.35|8208.35|8208.1|8208.1|8208.35|8208.35|8208.06|8208.06|0
1654787520000|2022-06-09 15:12:00|8209.23|8209.23|8211.51|8211.51|8211.51|8211.51|8209.23|8209.23|0
1654787530000|2022-06-09 15:12:10|8212.92|8212.92|8214.33|8214.33|8214.33|8214.33|8212.92|8212.92|0
1654787540000|2022-06-09 15:12:20|8212.92|8212.92|8212.94|8212.94|8213.21|8213.21|8212.92|8212.92|0
1654787550000|2022-06-09 15:12:30|8213.23|8213.23|8212.39|8212.39|8214.35|8214.35|8212.36|8212.36|0
1654787560000|2022-06-09 15:12:40|8212.11|8212.11|8212.67|8212.67|8212.67|8212.67|8212.11|8212.11|0
1654787570000|2022-06-09 15:12:50|8211.54|8211.54|8210.43|8210.43|8211.54|8211.54|8209.86|8209.86|0
1654787580000|2022-06-09 15:13:00|8209.3|8209.3|8209.3|8209.3|8209.3|8209.3|8208.74|8208.74|0
1654787590000|2022-06-09 15:13:10|8209.02|8209.02|8207.82|8207.82|8209.02|8209.02|8207.04|8207.04|0
1654787600000|2022-06-09 15:13:20|8206.69|8206.69|8208.71|8208.71|8208.71|8208.71|8206.41|8206.41|0
1654787610000|2022-06-09 15:13:30|8209|8209|8206.73|8206.73|8209|8209|8206.73|8206.73|0
1654787620000|2022-06-09 15:13:40|8207.3|8207.3|8208.71|8208.71|8208.71|8208.71|8207.3|8207.3|0
1654787630000|2022-06-09 15:13:50|8208.43|8208.43|8208.43|8208.43|8208.43|8208.43|8208.43|8208.43|0
1654787640000|2022-06-09 15:14:00|8208.15|8208.15|8210.41|8210.41|8210.41|8210.41|8208.15|8208.15|0
1654787650000|2022-06-09 15:14:10|8210.13|8210.13|8211.55|8211.55|8211.55|8211.55|8210.13|8210.13|0
1654787660000|2022-06-09 15:14:20|8212.96|8212.96|8212.4|8212.4|8212.96|8212.96|8212.4|8212.4|0
1654787670000|2022-06-09 15:14:30|8212.11|8212.11|8210.7|8210.7|8212.11|8212.11|8210.7|8210.7|0
1654787680000|2022-06-09 15:14:40|8210.98|8210.98|8212.38|8212.38|8212.38|8212.38|8210.09|8210.09|0
1654787690000|2022-06-09 15:14:50|8211.55|8211.55|8213.58|8213.58|8213.58|8213.58|8211.55|8211.55|0
1654787700000|2022-06-09 15:15:00|8213.01|8213.01|8211.32|8211.32|8213.01|8213.01|8211.32|8211.32|0
1654787710000|2022-06-09 15:15:10|8211.6|8211.6|8213.05|8213.05|8213.05|8213.05|8211.6|8211.6|0
1654787720000|2022-06-09 15:15:20|8212.77|8212.77|8209.38|8209.38|8212.77|8212.77|8209.38|8209.38|0
1654787730000|2022-06-09 15:15:30|8210.5|8210.5|8209.02|8209.02|8210.5|8210.5|8209.02|8209.02|0
1654787740000|2022-06-09 15:15:40|8209.04|8209.04|8208.19|8208.19|8209.04|8209.04|8207.91|8207.91|0
1654787760000|2022-06-09 15:16:00|8208.21|8208.21|8206.8|8206.8|8208.21|8208.21|8206.8|8206.8|0
1654787770000|2022-06-09 15:16:10|8206.78|8206.78|8206.75|8206.75|8206.78|8206.78|8206.5|8206.5|0
1654787780000|2022-06-09 15:16:20|8206.79|8206.79|8206.49|8206.49|8206.81|8206.81|8206.49|8206.49|0
1654787790000|2022-06-09 15:16:30|8206.78|8206.78|8206.71|8206.71|8206.78|8206.78|8206.71|8206.71|0
1654787800000|2022-06-09 15:16:40|8207.84|8207.84|8208.13|8208.13|8208.41|8208.41|8207.84|8207.84|0
1654787810000|2022-06-09 15:16:50|8208.41|8208.41|8208.39|8208.39|8208.41|8208.41|8208.39|8208.39|0
1654787820000|2022-06-09 15:17:00|8208.11|8208.11|8206.95|8206.95|8208.11|8208.11|8206.95|8206.95|0
1654787830000|2022-06-09 15:17:10|8207.24|8207.24|8206.67|8206.67|8207.24|8207.24|8206.67|8206.67|0
1654787840000|2022-06-09 15:17:20|8206.66|8206.66|8208.35|8208.35|8208.35|8208.35|8206.66|8206.66|0
1654787850000|2022-06-09 15:17:30|8208.07|8208.07|8207.22|8207.22|8208.07|8208.07|8206.94|8206.94|0
1654787860000|2022-06-09 15:17:40|8207.51|8207.51|8207.56|8207.56|8207.83|8207.83|8207.51|8207.51|0
1654787870000|2022-06-09 15:17:50|8207.55|8207.55|8207.52|8207.52|8207.55|8207.55|8207.52|8207.52|0
1654787880000|2022-06-09 15:18:00|8207.24|8207.24|8208.9|8208.9|8208.9|8208.9|8206.95|8206.95|0
1654787890000|2022-06-09 15:18:10|8210.31|8210.31|8209.46|8209.46|8210.61|8210.61|8209.46|8209.46|0
1654787900000|2022-06-09 15:18:20|8209.18|8209.18|8210.87|8210.87|8210.87|8210.87|8209.18|8209.18|0
1654787910000|2022-06-09 15:18:30|8210.85|8210.85|8207.21|8207.21|8210.85|8210.85|8207.21|8207.21|0
1654787920000|2022-06-09 15:18:40|8206.64|8206.64|8206.64|8206.64|8206.64|8206.64|8206.64|8206.64|0
1654787930000|2022-06-09 15:18:50|8207.21|8207.21|8208.91|8208.91|8208.91|8208.91|8207.21|8207.21|0
1654787940000|2022-06-09 15:19:00|8208.34|8208.34|8208.62|8208.62|8208.62|8208.62|8208.34|8208.34|0
1654787950000|2022-06-09 15:19:10|8208.91|8208.91|8208.34|8208.34|8210.03|8210.03|8208.34|8208.34|0
1654787960000|2022-06-09 15:19:20|8207.21|8207.21|8207.21|8207.21|8207.21|8207.21|8206.64|8206.64|0
1654787970000|2022-06-09 15:19:30|8207.49|8207.49|8207.49|8207.49|8207.78|8207.78|8207.21|8207.21|0
1654787980000|2022-06-09 15:19:40|8206.64|8206.64|8206.93|8206.93|8206.93|8206.93|8206.64|8206.64|0
1654787990000|2022-06-09 15:19:50|8206.64|8206.64|8208.04|8208.04|8208.04|8208.04|8206.6|8206.6|0
1654788000000|2022-06-09 15:20:00|8208|8208|8208.29|8208.29|8208.29|8208.29|8206.59|8206.59|0
1654788010000|2022-06-09 15:20:10|8209.98|8209.98|8210|8210|8211.13|8211.13|8209.98|8209.98|0
1654788020000|2022-06-09 15:20:20|8210.28|8210.28|8209.42|8209.42|8210.28|8210.28|8209.42|8209.42|0
1654788030000|2022-06-09 15:20:30|8209.45|8209.45|8208.66|8208.66|8209.45|8209.45|8208.32|8208.32|0
1654788040000|2022-06-09 15:20:40|8208.68|8208.68|8209.85|8209.85|8209.85|8209.85|8208.68|8208.68|0
1654788050000|2022-06-09 15:20:50|8209.87|8209.87|8210.02|8210.02|8210.43|8210.43|8209.87|8209.87|0
1654788060000|2022-06-09 15:21:00|8210.58|8210.58|8210.58|8210.58|8210.58|8210.58|8210.02|8210.02|0
1654788070000|2022-06-09 15:21:10|8210.02|8210.02|8211.17|8211.17|8211.73|8211.73|8210.02|8210.02|0
1654788080000|2022-06-09 15:21:20|8211.19|8211.19|8211.48|8211.48|8211.78|8211.78|8211.18|8211.18|0
1654788090000|2022-06-09 15:21:30|8211.77|8211.77|8206.96|8206.96|8211.77|8211.77|8206.96|8206.96|0
1654788100000|2022-06-09 15:21:40|8206.98|8206.98|8206.91|8206.91|8208.03|8208.03|8206.89|8206.89|0
1654788110000|2022-06-09 15:21:50|8207.19|8207.19|8209.51|8209.51|8209.51|8209.51|8207.19|8207.19|0
1654788120000|2022-06-09 15:22:00|8208.67|8208.67|8208.38|8208.38|8208.67|8208.67|8207.82|8207.82|0
1654788130000|2022-06-09 15:22:10|8208.67|8208.67|8210.08|8210.08|8210.08|8210.08|8208.67|8208.67|0
1654788140000|2022-06-09 15:22:20|8210.93|8210.93|8211.5|8211.5|8211.5|8211.5|8210.65|8210.65|0
1654788150000|2022-06-09 15:22:30|8211.21|8211.21|8212.33|8212.33|8214.31|8214.31|8211.21|8211.21|0
1654788160000|2022-06-09 15:22:40|8212.31|8212.31|8212.89|8212.89|8212.89|8212.89|8212.31|8212.31|0
1654788170000|2022-06-09 15:22:50|8212.61|8212.61|8212.58|8212.58|8212.61|8212.61|8212.58|8212.58|0
1654788180000|2022-06-09 15:23:00|8212.59|8212.59|8209.53|8209.53|8212.59|8212.59|8209.53|8209.53|0
1654788190000|2022-06-09 15:23:10|8209.82|8209.82|8206.75|8206.75|8209.82|8209.82|8205.06|8205.06|0
1654788200000|2022-06-09 15:23:20|8207.32|8207.32|8206.75|8206.75|8207.32|8207.32|8206.75|8206.75|0
1654788210000|2022-06-09 15:23:30|8207.88|8207.88|8206.75|8206.75|8207.91|8207.91|8206.75|8206.75|0
1654788220000|2022-06-09 15:23:40|8207.04|8207.04|8207.6|8207.6|8207.6|8207.6|8207.04|8207.04|0
1654788230000|2022-06-09 15:23:50|8208.17|8208.17|8209.05|8209.05|8209.34|8209.34|8208.17|8208.17|0
1654788240000|2022-06-09 15:24:00|8210.18|8210.18|8209.09|8209.09|8210.44|8210.44|8208.79|8208.79|0
1654788250000|2022-06-09 15:24:10|8209.66|8209.66|8208.53|8208.53|8209.66|8209.66|8208.25|8208.25|0
1654788260000|2022-06-09 15:24:20|8209.66|8209.66|8209.34|8209.34|8209.94|8209.94|8209.34|8209.34|0
1654788270000|2022-06-09 15:24:30|8209.62|8209.62|8210.79|8210.79|8210.79|8210.79|8209.62|8209.62|0
1654788280000|2022-06-09 15:24:40|8210.81|8210.81|8210.86|8210.86|8210.86|8210.86|8210.57|8210.57|0
1654788290000|2022-06-09 15:24:50|8210.57|8210.57|8210.57|8210.57|8210.57|8210.57|8210.57|8210.57|0
1654788300000|2022-06-09 15:25:00|8210.6|8210.6|8211.73|8211.73|8212.29|8212.29|8210.6|8210.6|0
1654788310000|2022-06-09 15:25:10|8211.44|8211.44|8211.44|8211.44|8211.44|8211.44|8211.44|8211.44|0
1654788320000|2022-06-09 15:25:20|8209.18|8209.18|8208.92|8208.92|8209.18|8209.18|8207.47|8207.47|0
1654788330000|2022-06-09 15:25:30|8208.63|8208.63|8210.05|8210.05|8210.61|8210.61|8208.63|8208.63|0
1654788340000|2022-06-09 15:25:40|8209.48|8209.48|8205.34|8205.34|8209.48|8209.48|8205.34|8205.34|0
1654788350000|2022-06-09 15:25:50|8205.06|8205.06|8205.02|8205.02|8205.06|8205.06|8205.02|8205.02|0
1654788360000|2022-06-09 15:26:00|8205.01|8205.01|8205.01|8205.01|8205.01|8205.01|8205.01|8205.01|0
1654788370000|2022-06-09 15:26:10|8203.88|8203.88|8205.01|8205.01|8205.86|8205.86|8203.88|8203.88|0
1654788380000|2022-06-09 15:26:20|8204.73|8204.73|8204.71|8204.71|8205.89|8205.89|8204.71|8204.71|0
1654788390000|2022-06-09 15:26:30|8204.43|8204.43|8204.41|8204.41|8204.43|8204.43|8204.41|8204.41|0
1654788400000|2022-06-09 15:26:40|8204.43|8204.43|8204.78|8204.78|8205.07|8205.07|8204.43|8204.43|0
1654788410000|2022-06-09 15:26:50|8204.8|8204.8|8203.17|8203.17|8204.8|8204.8|8202.32|8202.32|0
1654788420000|2022-06-09 15:27:00|8203.2|8203.2|8204.29|8204.29|8204.29|8204.29|8203.14|8203.14|0
1654788430000|2022-06-09 15:27:10|8205.42|8205.42|8204.57|8204.57|8205.71|8205.71|8204.57|8204.57|0
1654788440000|2022-06-09 15:27:20|8202.32|8202.32|8201.15|8201.15|8202.32|8202.32|8201.15|8201.15|0
1654788450000|2022-06-09 15:27:30|8201.17|8201.17|8202.43|8202.43|8202.43|8202.43|8201.17|8201.17|0
1654788460000|2022-06-09 15:27:40|8202.45|8202.45|8202.47|8202.47|8202.47|8202.47|8202.45|8202.45|0
1654788470000|2022-06-09 15:27:50|8202.18|8202.18|8201.6|8201.6|8202.18|8202.18|8201.05|8201.05|0
1654788480000|2022-06-09 15:28:00|8201.32|8201.32|8198.47|8198.47|8201.32|8201.32|8198.47|8198.47|0
1654788490000|2022-06-09 15:28:10|8199.6|8199.6|8199.93|8199.93|8199.93|8199.93|8199.6|8199.6|0
1654788500000|2022-06-09 15:28:20|8199.89|8199.89|8199.31|8199.31|8201.02|8201.02|8199.31|8199.31|0
1654788510000|2022-06-09 15:28:30|8199.6|8199.6|8201.05|8201.05|8201.05|8201.05|8199.6|8199.6|0
1654788520000|2022-06-09 15:28:40|8201.07|8201.07|8201.06|8201.06|8201.07|8201.07|8198.8|8198.8|0
1654788530000|2022-06-09 15:28:50|8201.35|8201.35|8201.28|8201.28|8201.35|8201.35|8201.28|8201.28|0
1654788540000|2022-06-09 15:29:00|8201.57|8201.57|8201.85|8201.85|8202.13|8202.13|8201|8201|0
1654788550000|2022-06-09 15:29:10|8201.28|8201.28|8201.89|8201.89|8201.89|8201.89|8198.78|8198.78|0
1654788560000|2022-06-09 15:29:20|8201.61|8201.61|8199.57|8199.57|8201.61|8201.61|8199.57|8199.57|0
1654788570000|2022-06-09 15:29:30|8199.55|8199.55|8198.02|8198.02|8199.55|8199.55|8198.02|8198.02|0
1654788580000|2022-06-09 15:29:40|8198.1|8198.1|8201.18|8201.18|8201.18|8201.18|8198.02|8198.02|0
1654788590000|2022-06-09 15:29:50|8200.33|8200.33|8198.33|8198.33|8200.33|8200.33|8198.08|8198.08|0
1654845300000|2022-06-10 07:15:00|8081.78|8081.78|8084.89|8084.89|8086.01|8086.01|8081.78|8081.78|0
1654845310000|2022-06-10 07:15:10|8082.63|8082.63|8084.32|8084.32|8084.6|8084.6|8081.22|8081.22|0
1654845320000|2022-06-10 07:15:20|8083.47|8083.47|8084.32|8084.32|8086.58|8086.58|8083.47|8083.47|0
1654845330000|2022-06-10 07:15:30|8082.06|8082.06|8083.19|8083.19|8083.19|8083.19|8082.06|8082.06|0
1654845340000|2022-06-10 07:15:40|8084.04|8084.04|8090.46|8090.46|8091.58|8091.58|8084.04|8084.04|0
1654845350000|2022-06-10 07:15:50|8089.33|8089.33|8088.76|8088.76|8089.33|8089.33|8088.2|8088.2|0
1654845360000|2022-06-10 07:16:00|8087.64|8087.64|8089.77|8089.77|8092.42|8092.42|8087.64|8087.64|0
1654845370000|2022-06-10 07:16:10|8092.03|8092.03|8092.6|8092.6|8092.6|8092.6|8089.77|8089.77|0
1654845380000|2022-06-10 07:16:20|8092.88|8092.88|8093.45|8093.45|8095.71|8095.71|8092.88|8092.88|0
1654845390000|2022-06-10 07:16:30|8095.71|8095.71|8094.86|8094.86|8095.71|8095.71|8093.45|8093.45|0
1654845410000|2022-06-10 07:16:50|8097.12|8097.12|8098.82|8098.82|8098.82|8098.82|8097.12|8097.12|0
1654845420000|2022-06-10 07:17:00|8102.2|8102.2|8101.35|8101.35|8102.2|8102.2|8101.35|8101.35|0
1654845430000|2022-06-10 07:17:10|8100.23|8100.23|8102.48|8102.48|8102.48|8102.48|8100.23|8100.23|0
1654845440000|2022-06-10 07:17:20|8103.61|8103.61|8103.61|8103.61|8104.74|8104.74|8102.48|8102.48|0
1654845450000|2022-06-10 07:17:30|8106.16|8106.16|8105.03|8105.03|8106.16|8106.16|8105.03|8105.03|0
1654845460000|2022-06-10 07:17:40|8104.18|8104.18|8101.64|8101.64|8104.18|8104.18|8101.64|8101.64|0
1654845470000|2022-06-10 07:17:50|8102.77|8102.77|8101.93|8101.93|8103.05|8103.05|8101.93|8101.93|0
1654845480000|2022-06-10 07:18:00|8101.36|8101.36|8096.19|8096.19|8101.36|8101.36|8091.72|8091.72|0
1654845500000|2022-06-10 07:18:20|8093.93|8093.93|8093.99|8093.99|8093.99|8093.99|8093.93|8093.93|0
1654845510000|2022-06-10 07:18:30|8096.25|8096.25|8097.1|8097.1|8097.1|8097.1|8096.25|8096.25|0
1654845530000|2022-06-10 07:18:50|8100.48|8100.48|8102.12|8102.12|8102.12|8102.12|8098.79|8098.79|0
1654845540000|2022-06-10 07:19:00|8099.86|8099.86|8100.99|8100.99|8102.12|8102.12|8099.86|8099.86|0
1654845550000|2022-06-10 07:19:10|8099.86|8099.86|8100.13|8100.13|8100.13|8100.13|8099.86|8099.86|0
1654845560000|2022-06-10 07:19:20|8101.26|8101.26|8100.09|8100.09|8101.26|8101.26|8100.09|8100.09|0
1654845570000|2022-06-10 07:19:30|8098.96|8098.96|8098.96|8098.96|8098.96|8098.96|8098.96|8098.96|0
1654845580000|2022-06-10 07:19:40|8099.25|8099.25|8104.36|8104.36|8104.36|8104.36|8099.25|8099.25|0
1654845590000|2022-06-10 07:19:50|8105.49|8105.49|8105.49|8105.49|8105.49|8105.49|8105.49|8105.49|0
1654845600000|2022-06-10 07:20:00|8104.92|8104.92|8100.97|8100.97|8106.05|8106.05|8099.84|8099.84|0
1654845610000|2022-06-10 07:20:10|8099.84|8099.84|8101.54|8101.54|8102.1|8102.1|8099.84|8099.84|0
1654845620000|2022-06-10 07:20:20|8102.67|8102.67|8101.54|8101.54|8102.67|8102.67|8101.54|8101.54|0
1654845630000|2022-06-10 07:20:30|8101.25|8101.25|8099.84|8099.84|8101.25|8101.25|8099.84|8099.84|0
1654845640000|2022-06-10 07:20:40|8097.58|8097.58|8097.58|8097.58|8097.58|8097.58|8097.58|8097.58|0
1654845650000|2022-06-10 07:20:50|8097.02|8097.02|8096.17|8096.17|8097.02|8097.02|8096.17|8096.17|0
1654845660000|2022-06-10 07:21:00|8095.04|8095.04|8090.69|8090.69|8096.17|8096.17|8090.69|8090.69|0
1654845670000|2022-06-10 07:21:10|8091.26|8091.26|8086.15|8086.15|8092.1|8092.1|8086.15|8086.15|0
1654845680000|2022-06-10 07:21:20|8086.43|8086.43|8090.1|8090.1|8090.1|8090.1|8086.43|8086.43|0
1654845690000|2022-06-10 07:21:30|8088.97|8088.97|8086.71|8086.71|8088.97|8088.97|8086.71|8086.71|0
1654845700000|2022-06-10 07:21:40|8085.59|8085.59|8085.87|8085.87|8088.69|8088.69|8085.59|8085.59|0
1654845710000|2022-06-10 07:21:50|8085.3|8085.3|8082.48|8082.48|8087|8087|8082.48|8082.48|0
1654845720000|2022-06-10 07:22:00|8081.91|8081.91|8082.76|8082.76|8082.76|8082.76|8080.78|8080.78|0
1654845730000|2022-06-10 07:22:10|8081.63|8081.63|8082.47|8082.47|8083.89|8083.89|8081.63|8081.63|0
1654845740000|2022-06-10 07:22:20|8082.4|8082.4|8078.55|8078.55|8082.4|8082.4|8078.55|8078.55|0
1654845750000|2022-06-10 07:22:30|8080.81|8080.81|8074.33|8074.33|8080.81|8080.81|8074.33|8074.33|0
1654845760000|2022-06-10 07:22:40|8075.46|8075.46|8071.79|8071.79|8075.46|8075.46|8071.79|8071.79|0
1654845770000|2022-06-10 07:22:50|8070.94|8070.94|8066.2|8066.2|8070.94|8070.94|8066.2|8066.2|0
1654845780000|2022-06-10 07:23:00|8065.63|8065.63|8069.3|8069.3|8069.3|8069.3|8065.63|8065.63|0
1654845790000|2022-06-10 07:23:10|8070.43|8070.43|8068.45|8068.45|8070.71|8070.71|8068.45|8068.45|0
1654845800000|2022-06-10 07:23:20|8069.58|8069.58|8068.45|8068.45|8069.58|8069.58|8068.45|8068.45|0
1654845810000|2022-06-10 07:23:30|8067.88|8067.88|8067.88|8067.88|8067.88|8067.88|8067.88|8067.88|0
1654845820000|2022-06-10 07:23:40|8065.63|8065.63|8065.62|8065.62|8065.91|8065.91|8064.78|8064.78|0
1654845830000|2022-06-10 07:23:50|8065.34|8065.34|8064.21|8064.21|8065.34|8065.34|8061.95|8061.95|0
1654845840000|2022-06-10 07:24:00|8064.23|8064.23|8066.49|8066.49|8066.49|8066.49|8064.23|8064.23|0
1654845850000|2022-06-10 07:24:10|8067.06|8067.06|8067.34|8067.34|8069.88|8069.88|8067.06|8067.06|0
1654845860000|2022-06-10 07:24:20|8068.47|8068.47|8068.47|8068.47|8068.47|8068.47|8068.47|8068.47|0
1654845870000|2022-06-10 07:24:30|8067.34|8067.34|8064.87|8064.87|8068.54|8068.54|8064.87|8064.87|0
1654845880000|2022-06-10 07:24:40|8063.74|8063.74|8066|8066|8067.13|8067.13|8063.74|8063.74|0
1654845890000|2022-06-10 07:24:50|8064.59|8064.59|8064.87|8064.87|8064.87|8064.87|8064.59|8064.59|0
1654845900000|2022-06-10 07:25:00|8064.3|8064.3|8064.3|8064.3|8064.3|8064.3|8064.3|8064.3|0
1654845910000|2022-06-10 07:25:10|8065.43|8065.43|8058.36|8058.36|8067.13|8067.13|8058.36|8058.36|0
1654845920000|2022-06-10 07:25:20|8060.62|8060.62|8062.03|8062.03|8062.03|8062.03|8060.62|8060.62|0
1654845930000|2022-06-10 07:25:30|8062.32|8062.32|8059.78|8059.78|8062.32|8062.32|8059.78|8059.78|0
1654845940000|2022-06-10 07:25:40|8062.03|8062.03|8059.78|8059.78|8062.03|8062.03|8059.78|8059.78|0
1654845960000|2022-06-10 07:26:00|8058.93|8058.93|8053.56|8053.56|8060.05|8060.05|8052.71|8052.71|0
1654845970000|2022-06-10 07:26:10|8052.99|8052.99|8056.03|8056.03|8057.16|8057.16|8052.99|8052.99|0
1654845980000|2022-06-10 07:26:20|8056.31|8056.31|8054.63|8054.63|8057.45|8057.45|8054.63|8054.63|0
1654845990000|2022-06-10 07:26:30|8054.34|8054.34|8055.19|8055.19|8057.73|8057.73|8054.34|8054.34|0
1654846000000|2022-06-10 07:26:40|8056.32|8056.32|8054.06|8054.06|8056.32|8056.32|8051.8|8051.8|0
1654846010000|2022-06-10 07:26:50|8055.19|8055.19|8054.91|8054.91|8057.74|8057.74|8054.06|8054.06|0
1654846020000|2022-06-10 07:27:00|8054.63|8054.63|8053.78|8053.78|8056.04|8056.04|8053.78|8053.78|0
1654846030000|2022-06-10 07:27:10|8054.91|8054.91|8056.04|8056.04|8056.04|8056.04|8054.91|8054.91|0
1654846040000|2022-06-10 07:27:20|8054.91|8054.91|8053.78|8053.78|8054.91|8054.91|8053.78|8053.78|0
1654846050000|2022-06-10 07:27:30|8054.06|8054.06|8058.01|8058.01|8058.58|8058.58|8054.06|8054.06|0
1654846060000|2022-06-10 07:27:40|8060.27|8060.27|8057.16|8057.16|8061.4|8061.4|8057.16|8057.16|0
1654846070000|2022-06-10 07:27:50|8056.88|8056.88|8057.44|8057.44|8057.44|8057.44|8056.31|8056.31|0
1654846080000|2022-06-10 07:28:00|8056.31|8056.31|8054.06|8054.06|8056.31|8056.31|8054.06|8054.06|0
1654846090000|2022-06-10 07:28:10|8054.62|8054.62|8054.54|8054.54|8056.88|8056.88|8054.54|8054.54|0
1654846100000|2022-06-10 07:28:20|8054.83|8054.83|8054.54|8054.54|8054.83|8054.83|8054.54|8054.54|0
1654846110000|2022-06-10 07:28:30|8053.42|8053.42|8049.74|8049.74|8055.67|8055.67|8049.74|8049.74|0
1654846120000|2022-06-10 07:28:40|8049.46|8049.46|8048.79|8048.79|8049.46|8049.46|8048.79|8048.79|0
1654846130000|2022-06-10 07:28:50|8049.08|8049.08|8050.75|8050.75|8050.77|8050.77|8049.08|8049.08|0
1654846140000|2022-06-10 07:29:00|8054.13|8054.13|8050.46|8050.46|8054.98|8054.98|8050.46|8050.46|0
1654846150000|2022-06-10 07:29:10|8050.44|8050.44|8048.72|8048.72|8052.12|8052.12|8048.72|8048.72|0
1654846160000|2022-06-10 07:29:20|8049.01|8049.01|8051.55|8051.55|8051.55|8051.55|8048.72|8048.72|0
1654846170000|2022-06-10 07:29:30|8051.83|8051.83|8054.41|8054.41|8054.41|8054.41|8051.83|8051.83|0
1654846180000|2022-06-10 07:29:40|8054.29|8054.29|8051.46|8051.46|8054.29|8054.29|8051.18|8051.18|0
1654846190000|2022-06-10 07:29:50|8053.72|8053.72|8052.55|8052.55|8053.72|8053.72|8052.55|8052.55|0
1654846200000|2022-06-10 07:30:00|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|8053.68|0
1654846210000|2022-06-10 07:30:10|8054.51|8054.51|8056.21|8056.21|8056.21|8056.21|8054.51|8054.51|0
1654846220000|2022-06-10 07:30:20|8056.78|8056.78|8056.78|8056.78|8056.78|8056.78|8056.78|8056.78|0
1654846230000|2022-06-10 07:30:30|8057.34|8057.34|8057.34|8057.34|8057.34|8057.34|8057.34|8057.34|0
1654846240000|2022-06-10 07:30:40|8058.47|8058.47|8063.64|8063.64|8063.64|8063.64|8057.34|8057.34|0
1654846250000|2022-06-10 07:30:50|8065.9|8065.9|8063.64|8063.64|8066.19|8066.19|8063.08|8063.08|0
1654846260000|2022-06-10 07:31:00|8062.23|8062.23|8058.27|8058.27|8062.23|8062.23|8058.27|8058.27|0
1654846270000|2022-06-10 07:31:10|8057.14|8057.14|8058.84|8058.84|8059.97|8059.97|8055.45|8055.45|0
1654846280000|2022-06-10 07:31:20|8059.4|8059.4|8057.99|8057.99|8059.4|8059.4|8057.99|8057.99|0
1654846290000|2022-06-10 07:31:30|8058.02|8058.02|8056.89|8056.89|8058.02|8058.02|8056.89|8056.89|0
1654846300000|2022-06-10 07:31:40|8059.15|8059.15|8058.1|8058.1|8059.15|8059.15|8058|8058|0
1654846310000|2022-06-10 07:31:50|8057.82|8057.82|8053.58|8053.58|8057.82|8057.82|8053.58|8053.58|0
1654846320000|2022-06-10 07:32:00|8052.45|8052.45|8053.86|8053.86|8053.86|8053.86|8052.16|8052.16|0
1654846330000|2022-06-10 07:32:10|8056.12|8056.12|8054.71|8054.71|8057.25|8057.25|8054.71|8054.71|0
1654846340000|2022-06-10 07:32:20|8055.28|8055.28|8061.21|8061.21|8061.21|8061.21|8055.28|8055.28|0
1654846350000|2022-06-10 07:32:30|8060.08|8060.08|8062.34|8062.34|8062.34|8062.34|8060.08|8060.08|0
1654846360000|2022-06-10 07:32:40|8063.19|8063.19|8062.06|8062.06|8063.19|8063.19|8062.06|8062.06|0
1654846370000|2022-06-10 07:32:50|8062.62|8062.62|8064.95|8064.95|8064.95|8064.95|8062.62|8062.62|0
1654846380000|2022-06-10 07:33:00|8064.67|8064.67|8064.23|8064.23|8064.67|8064.67|8063.54|8063.54|0
1654846390000|2022-06-10 07:33:10|8066.49|8066.49|8069.89|8069.89|8070.73|8070.73|8066.49|8066.49|0
1654846400000|2022-06-10 07:33:20|8068.76|8068.76|8067.73|8067.73|8068.76|8068.76|8067.63|8067.63|0
1654846410000|2022-06-10 07:33:30|8067.77|8067.77|8069.26|8069.26|8071.51|8071.51|8066.64|8066.64|0
1654846420000|2022-06-10 07:33:40|8071.51|8071.51|8070.95|8070.95|8072.08|8072.08|8070.39|8070.39|0
1654846430000|2022-06-10 07:33:50|8072.93|8072.93|8072.96|8072.96|8074.09|8074.09|8072.93|8072.93|0
1654846440000|2022-06-10 07:34:00|8074.09|8074.09|8077.77|8077.77|8078.89|8078.89|8074.09|8074.09|0
1654846450000|2022-06-10 07:34:10|8076.64|8076.64|8077.49|8077.49|8078.33|8078.33|8076.64|8076.64|0
1654846460000|2022-06-10 07:34:20|8079.75|8079.75|8077.77|8077.77|8080.03|8080.03|8077.49|8077.49|0
1654846470000|2022-06-10 07:34:30|8077.49|8077.49|8079.18|8079.18|8079.18|8079.18|8077.49|8077.49|0
1654846480000|2022-06-10 07:34:40|8078.06|8078.06|8073.83|8073.83|8078.06|8078.06|8073.83|8073.83|0
1654846490000|2022-06-10 07:34:50|8071.26|8071.26|8073.24|8073.24|8074.37|8074.37|8071.26|8071.26|0
1654846500000|2022-06-10 07:35:00|8073.81|8073.81|8073.81|8073.81|8074.93|8074.93|8073.81|8073.81|0
1654846510000|2022-06-10 07:35:10|8074.37|8074.37|8076.14|8076.14|8077.83|8077.83|8074.37|8074.37|0
1654846520000|2022-06-10 07:35:20|8075.85|8075.85|8073.6|8073.6|8075.85|8075.85|8072.47|8072.47|0
1654846530000|2022-06-10 07:35:30|8075.85|8075.85|8075.85|8075.85|8075.85|8075.85|8074.73|8074.73|0
1654846540000|2022-06-10 07:35:40|8074.73|8074.73|8074.73|8074.73|8075.85|8075.85|8074.73|8074.73|0
1654846560000|2022-06-10 07:36:00|8074.44|8074.44|8066.99|8066.99|8074.44|8074.44|8066.99|8066.99|0
1654846570000|2022-06-10 07:36:10|8066.96|8066.96|8064.37|8064.37|8066.96|8066.96|8063.59|8063.59|0
1654846580000|2022-06-10 07:36:20|8066.62|8066.62|8067.47|8067.47|8067.47|8067.47|8066.62|8066.62|0
1654846600000|2022-06-10 07:36:40|8069.73|8069.73|8069.45|8069.45|8070.58|8070.58|8069.45|8069.45|0
1654846610000|2022-06-10 07:36:50|8069.74|8069.74|8072.28|8072.28|8073.41|8073.41|8069.74|8069.74|0
1654846620000|2022-06-10 07:37:00|8074.53|8074.53|8076.06|8076.06|8077.19|8077.19|8074.53|8074.53|0
1654846630000|2022-06-10 07:37:10|8078.6|8078.6|8075.49|8075.49|8079.73|8079.73|8075.49|8075.49|0
1654846640000|2022-06-10 07:37:20|8076.62|8076.62|8076.06|8076.06|8076.62|8076.62|8075.49|8075.49|0
1654846650000|2022-06-10 07:37:30|8076.08|8076.08|8074.39|8074.39|8076.08|8076.08|8072.69|8072.69|0
1654846660000|2022-06-10 07:37:40|8075.52|8075.52|8077.21|8077.21|8078.34|8078.34|8075.52|8075.52|0
1654846670000|2022-06-10 07:37:50|8078.34|8078.34|8078.63|8078.63|8078.63|8078.63|8077.21|8077.21|0
1654846680000|2022-06-10 07:38:00|8079.75|8079.75|8082.86|8082.86|8082.86|8082.86|8079.75|8079.75|0
1654846690000|2022-06-10 07:38:10|8084.56|8084.56|8085.41|8085.41|8086.54|8086.54|8084.56|8084.56|0
1654846700000|2022-06-10 07:38:20|8086.26|8086.26|8089.68|8089.68|8089.68|8089.68|8086.26|8086.26|0
1654846710000|2022-06-10 07:38:30|8089.9|8089.9|8089.9|8089.9|8089.9|8089.9|8089.9|8089.9|0
1654846720000|2022-06-10 07:38:40|8092.16|8092.16|8089.96|8089.96|8092.16|8092.16|8089.9|8089.9|0
1654846730000|2022-06-10 07:38:50|8091.08|8091.08|8094.83|8094.83|8094.83|8094.83|8091.08|8091.08|0
1654846740000|2022-06-10 07:39:00|8095.96|8095.96|8097.94|8097.94|8099.06|8099.06|8094.83|8094.83|0
1654846750000|2022-06-10 07:39:10|8099.06|8099.06|8098.36|8098.36|8099.06|8099.06|8097.24|8097.24|0
1654846760000|2022-06-10 07:39:20|8097.24|8097.24|8092.14|8092.14|8097.24|8097.24|8092.14|8092.14|0
1654846770000|2022-06-10 07:39:30|8093.27|8093.27|8092.42|8092.42|8093.27|8093.27|8091.29|8091.29|0
1654846780000|2022-06-10 07:39:40|8092.53|8092.53|8091.97|8091.97|8092.53|8092.53|8091.4|8091.4|0
1654846790000|2022-06-10 07:39:50|8094.22|8094.22|8094.51|8094.51|8094.51|8094.51|8094.22|8094.22|0
1654846800000|2022-06-10 07:40:00|8096.76|8096.76|8097.61|8097.61|8097.61|8097.61|8095.64|8095.64|0
1654846810000|2022-06-10 07:40:10|8097.33|8097.33|8093.94|8093.94|8097.33|8097.33|8093.94|8093.94|0
1654846820000|2022-06-10 07:40:20|8093.66|8093.66|8092.24|8092.24|8093.66|8093.66|8092.24|8092.24|0
1654846830000|2022-06-10 07:40:30|8093.37|8093.37|8092.24|8092.24|8093.37|8093.37|8092.24|8092.24|0
1654846840000|2022-06-10 07:40:40|8092.53|8092.53|8093.66|8093.66|8093.66|8093.66|8092.53|8092.53|0
1654846850000|2022-06-10 07:40:50|8092.53|8092.53|8090.25|8090.25|8092.53|8092.53|8090.25|8090.25|0
1654846860000|2022-06-10 07:41:00|8090.21|8090.21|8087.39|8087.39|8090.21|8090.21|8087.39|8087.39|0
1654846870000|2022-06-10 07:41:10|8087.95|8087.95|8089.08|8089.08|8089.08|8089.08|8087.95|8087.95|0
1654846880000|2022-06-10 07:41:20|8089.04|8089.04|8089.61|8089.61|8089.89|8089.89|8089.04|8089.04|0
1654846900000|2022-06-10 07:41:40|8090.74|8090.74|8093.85|8093.85|8093.85|8093.85|8090.74|8090.74|0
1654846910000|2022-06-10 07:41:50|8093.28|8093.28|8091.3|8091.3|8093.28|8093.28|8091.02|8091.02|0
1654846920000|2022-06-10 07:42:00|8093.56|8093.56|8093.56|8093.56|8094.97|8094.97|8093.28|8093.28|0
1654846930000|2022-06-10 07:42:10|8093.85|8093.85|8093.28|8093.28|8093.85|8093.85|8093.28|8093.28|0
1654846940000|2022-06-10 07:42:20|8093.56|8093.56|8094.97|8094.97|8095.82|8095.82|8093.56|8093.56|0
1654846950000|2022-06-10 07:42:30|8095.05|8095.05|8092.69|8092.69|8095.52|8095.52|8092.69|8092.69|0
1654846960000|2022-06-10 07:42:40|8092.65|8092.65|8092.61|8092.61|8092.65|8092.65|8092.61|8092.61|0
1654846970000|2022-06-10 07:42:50|8092.63|8092.63|8093.25|8093.25|8094.32|8094.32|8092.63|8092.63|0
1654846980000|2022-06-10 07:43:00|8093.82|8093.82|8092.12|8092.12|8096.07|8096.07|8092.12|8092.12|0
1654846990000|2022-06-10 07:43:10|8092.23|8092.23|8093.92|8093.92|8095.05|8095.05|8092.23|8092.23|0
1654847000000|2022-06-10 07:43:20|8092.79|8092.79|8094.2|8094.2|8095.05|8095.05|8092.79|8092.79|0
1654847010000|2022-06-10 07:43:30|8093.92|8093.92|8091.1|8091.1|8093.92|8093.92|8091.1|8091.1|0
1654847020000|2022-06-10 07:43:40|8091.38|8091.38|8093.08|8093.08|8093.08|8093.08|8091.38|8091.38|0
1654847030000|2022-06-10 07:43:50|8094.2|8094.2|8096.75|8096.75|8097.87|8097.87|8093.92|8093.92|0
1654847040000|2022-06-10 07:44:00|8095.62|8095.62|8095.37|8095.37|8095.62|8095.62|8095.05|8095.05|0
1654847050000|2022-06-10 07:44:10|8095.65|8095.65|8095.09|8095.09|8095.65|8095.65|8095.09|8095.09|0
1654847060000|2022-06-10 07:44:20|8093.96|8093.96|8091.72|8091.72|8093.98|8093.98|8091.72|8091.72|0
1654847070000|2022-06-10 07:44:30|8092|8092|8092|8092|8092|8092|8092|8092|0
1654847080000|2022-06-10 07:44:40|8094.54|8094.54|8092.29|8092.29|8094.54|8094.54|8092.29|8092.29|0
1654847090000|2022-06-10 07:44:50|8093.41|8093.41|8095.12|8095.12|8096.24|8096.24|8092.29|8092.29|0
1654847100000|2022-06-10 07:45:00|8095.1|8095.1|8094.25|8094.25|8095.1|8095.1|8094.25|8094.25|0
1654847110000|2022-06-10 07:45:10|8094.53|8094.53|8097.35|8097.35|8097.35|8097.35|8094.25|8094.25|0
1654847120000|2022-06-10 07:45:20|8098.48|8098.48|8094.88|8094.88|8098.55|8098.55|8094.88|8094.88|0
1654847130000|2022-06-10 07:45:30|8094.31|8094.31|8095.67|8095.67|8096.51|8096.51|8094.26|8094.26|0
1654847140000|2022-06-10 07:45:40|8095.38|8095.38|8095.38|8095.38|8095.38|8095.38|8095.38|8095.38|0
1654847150000|2022-06-10 07:45:50|8094.26|8094.26|8094.26|8094.26|8094.26|8094.26|8094.26|8094.26|0
1654847160000|2022-06-10 07:46:00|8093.69|8093.69|8091.17|8091.17|8093.69|8093.69|8091.15|8091.15|0
1654847170000|2022-06-10 07:46:10|8093.42|8093.42|8095.4|8095.4|8095.4|8095.4|8092.3|8092.3|0
1654847180000|2022-06-10 07:46:20|8095.32|8095.32|8096.74|8096.74|8096.74|8096.74|8095.32|8095.32|0
1654847190000|2022-06-10 07:46:30|8097.87|8097.87|8099.31|8099.31|8100.41|8100.41|8097.87|8097.87|0
1654847200000|2022-06-10 07:46:40|8100.44|8100.44|8101.59|8101.59|8102.72|8102.72|8100.44|8100.44|0
1654847210000|2022-06-10 07:46:50|8102.72|8102.72|8102.73|8102.73|8106.11|8106.11|8102.72|8102.72|0
1654847220000|2022-06-10 07:47:00|8100.75|8100.75|8101.59|8101.59|8103|8103|8100.46|8100.46|0
1654847230000|2022-06-10 07:47:10|8101.88|8101.88|8101.03|8101.03|8101.88|8101.88|8101.03|8101.03|0
1654847240000|2022-06-10 07:47:20|8100.74|8100.74|8101.87|8101.87|8103|8103|8100.74|8100.74|0
1654847260000|2022-06-10 07:47:40|8103.29|8103.29|8101.88|8101.88|8104.7|8104.7|8101.88|8101.88|0
1654847270000|2022-06-10 07:47:50|8103|8103|8106.4|8106.4|8106.4|8106.4|8103|8103|0
1654847280000|2022-06-10 07:48:00|8105.27|8105.27|8099.9|8099.9|8106.4|8106.4|8099.9|8099.9|0
1654847290000|2022-06-10 07:48:10|8098.77|8098.77|8097.08|8097.08|8098.77|8098.77|8097.08|8097.08|0
1654847300000|2022-06-10 07:48:20|8099.33|8099.33|8095.35|8095.35|8099.33|8099.33|8095.35|8095.35|0
1654847310000|2022-06-10 07:48:30|8095.31|8095.31|8096.16|8096.16|8096.16|8096.16|8095.03|8095.03|0
1654847320000|2022-06-10 07:48:40|8096.73|8096.73|8097.86|8097.86|8098.98|8098.98|8096.73|8096.73|0
1654847330000|2022-06-10 07:48:50|8097.88|8097.88|8099.32|8099.32|8099.32|8099.32|8097.88|8097.88|0
1654847340000|2022-06-10 07:49:00|8098.19|8098.19|8099.89|8099.89|8101.02|8101.02|8098.19|8098.19|0
1654847350000|2022-06-10 07:49:10|8101.02|8101.02|8099.89|8099.89|8101.02|8101.02|8098.76|8098.76|0
1654847370000|2022-06-10 07:49:30|8101.87|8101.87|8101.85|8101.85|8101.87|8101.87|8101.85|8101.85|0
1654847380000|2022-06-10 07:49:40|8101.89|8101.89|8099.07|8099.07|8101.89|8101.89|8099.07|8099.07|0
1654847390000|2022-06-10 07:49:50|8100.19|8100.19|8099.91|8099.91|8100.19|8100.19|8098.78|8098.78|0
1654847400000|2022-06-10 07:50:00|8098.78|8098.78|8096.24|8096.24|8098.78|8098.78|8095.11|8095.11|0
1654847410000|2022-06-10 07:50:10|8095.11|8095.11|8097.37|8097.37|8097.37|8097.37|8095.11|8095.11|0
1654847420000|2022-06-10 07:50:20|8096.24|8096.24|8095.11|8095.11|8096.24|8096.24|8095.11|8095.11|0
1654847430000|2022-06-10 07:50:30|8093.98|8093.98|8089.44|8089.44|8093.98|8093.98|8089.44|8089.44|0
1654847440000|2022-06-10 07:50:40|8089.16|8089.16|8089.12|8089.12|8090.29|8090.29|8089.12|8089.12|0
1654847450000|2022-06-10 07:50:50|8090.25|8090.25|8088.01|8088.01|8090.25|8090.25|8088.01|8088.01|0
1654847460000|2022-06-10 07:51:00|8090.27|8090.27|8089.12|8089.12|8090.27|8090.27|8089.12|8089.12|0
1654847470000|2022-06-10 07:51:10|8087.99|8087.99|8092.51|8092.51|8092.51|8092.51|8087.99|8087.99|0
1654847480000|2022-06-10 07:51:20|8092.79|8092.79|8095.62|8095.62|8095.62|8095.62|8092.79|8092.79|0
1654847490000|2022-06-10 07:51:30|8096.75|8096.75|8098.73|8098.73|8099.86|8099.86|8095.62|8095.62|0
1654847500000|2022-06-10 07:51:40|8100.99|8100.99|8098.72|8098.72|8100.99|8100.99|8098.72|8098.72|0
1654847510000|2022-06-10 07:51:50|8097.59|8097.59|8097.59|8097.59|8097.59|8097.59|8097.59|8097.59|0
1654847520000|2022-06-10 07:52:00|8098.72|8098.72|8097.02|8097.02|8098.72|8098.72|8095.9|8095.9|0
1654847530000|2022-06-10 07:52:10|8095.9|8095.9|8095.61|8095.61|8095.9|8095.9|8095.61|8095.61|0
1654847540000|2022-06-10 07:52:20|8096.74|8096.74|8095.89|8095.89|8096.74|8096.74|8093.63|8093.63|0
1654847550000|2022-06-10 07:52:30|8099.28|8099.28|8097.87|8097.87|8099.28|8099.28|8097.02|8097.02|0
1654847560000|2022-06-10 07:52:40|8099|8099|8097|8097|8099|8099|8097|8097|0
1654847570000|2022-06-10 07:52:50|8096.72|8096.72|8098.7|8098.7|8098.7|8098.7|8096.72|8096.72|0
1654847580000|2022-06-10 07:53:00|8097.57|8097.57|8096.15|8096.15|8097.57|8097.57|8096.15|8096.15|0
1654847590000|2022-06-10 07:53:10|8097.28|8097.28|8094.46|8094.46|8097.28|8097.28|8094.46|8094.46|0
1654847600000|2022-06-10 07:53:20|8095.59|8095.59|8093.24|8093.24|8096.72|8096.72|8093.24|8093.24|0
1654847610000|2022-06-10 07:53:30|8093.2|8093.2|8091.79|8091.79|8093.2|8093.2|8091.79|8091.79|0
1654847620000|2022-06-10 07:53:40|8090.66|8090.66|8090.66|8090.66|8090.66|8090.66|8090.66|8090.66|0
1654847630000|2022-06-10 07:53:50|8092.91|8092.91|8090.94|8090.94|8093.76|8093.76|8090.94|8090.94|0
1654847640000|2022-06-10 07:54:00|8090.66|8090.66|8091.73|8091.73|8091.79|8091.79|8090.66|8090.66|0
1654847650000|2022-06-10 07:54:10|8090.6|8090.6|8090.6|8090.6|8090.6|8090.6|8090.6|8090.6|0
1654847660000|2022-06-10 07:54:20|8092.86|8092.86|8092.86|8092.86|8092.86|8092.86|8092.86|8092.86|0
1654847670000|2022-06-10 07:54:30|8094.55|8094.55|8090.88|8090.88|8094.55|8094.55|8090.88|8090.88|0
1654847680000|2022-06-10 07:54:40|8093.14|8093.14|8091.45|8091.45|8093.43|8093.43|8091.45|8091.45|0
1654847700000|2022-06-10 07:55:00|8093.7|8093.7|8093.43|8093.43|8094.55|8094.55|8092.58|8092.58|0
1654847710000|2022-06-10 07:55:10|8092.3|8092.3|8092.86|8092.86|8095.68|8095.68|8092.3|8092.3|0
1654847720000|2022-06-10 07:55:20|8095.12|8095.12|8095.12|8095.12|8096.24|8096.24|8095.12|8095.12|0
1654847730000|2022-06-10 07:55:30|8096.24|8096.24|8095.12|8095.12|8096.24|8096.24|8095.12|8095.12|0
1654847740000|2022-06-10 07:55:40|8097.37|8097.37|8101.89|8101.89|8101.89|8101.89|8097.37|8097.37|0
1654847750000|2022-06-10 07:55:50|8101.87|8101.87|8101.87|8101.87|8104.12|8104.12|8101.87|8101.87|0
1654847760000|2022-06-10 07:56:00|8102.99|8102.99|8101.87|8101.87|8102.99|8102.99|8101.87|8101.87|0
1654847770000|2022-06-10 07:56:10|8102.43|8102.43|8101.02|8101.02|8102.43|8102.43|8099.89|8099.89|0
1654847780000|2022-06-10 07:56:20|8101.59|8101.59|8101.59|8101.59|8101.59|8101.59|8101.59|8101.59|0
1654847790000|2022-06-10 07:56:30|8100.46|8100.46|8100.46|8100.46|8100.46|8100.46|8100.46|8100.46|0
1654847800000|2022-06-10 07:56:40|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|8099.33|0
1654847810000|2022-06-10 07:56:50|8099.3|8099.3|8100.15|8100.15|8100.43|8100.43|8099.3|8099.3|0
1654847820000|2022-06-10 07:57:00|8099.02|8099.02|8099.02|8099.02|8099.02|8099.02|8099.02|8099.02|0
1654847830000|2022-06-10 07:57:10|8097.89|8097.89|8097.27|8097.27|8097.89|8097.89|8097.27|8097.27|0
1654847840000|2022-06-10 07:57:20|8097.55|8097.55|8097.55|8097.55|8098.68|8098.68|8097.55|8097.55|0
1654847850000|2022-06-10 07:57:30|8096.14|8096.14|8094.54|8094.54|8096.43|8096.43|8093.42|8093.42|0
1654847860000|2022-06-10 07:57:40|8093.42|8093.42|8092.83|8092.83|8093.42|8093.42|8092.83|8092.83|0
1654847870000|2022-06-10 07:57:50|8091.7|8091.7|8091.98|8091.98|8091.98|8091.98|8091.7|8091.7|0
1654847880000|2022-06-10 07:58:00|8093.11|8093.11|8092.02|8092.02|8093.15|8093.15|8092.02|8092.02|0
1654847890000|2022-06-10 07:58:10|8093.15|8093.15|8093.15|8093.15|8093.15|8093.15|8093.15|8093.15|0
1654847900000|2022-06-10 07:58:20|8093.17|8093.17|8091.46|8091.46|8093.17|8093.17|8090.89|8090.89|0
1654847910000|2022-06-10 07:58:30|8093.71|8093.71|8091.46|8091.46|8093.71|8093.71|8091.46|8091.46|0
1654847920000|2022-06-10 07:58:40|8092.58|8092.58|8091.17|8091.17|8092.58|8092.58|8091.17|8091.17|0
1654847930000|2022-06-10 07:58:50|8093.43|8093.43|8090.89|8090.89|8093.43|8093.43|8090.89|8090.89|0
1654847940000|2022-06-10 07:59:00|8091.46|8091.46|8095.41|8095.41|8095.41|8095.41|8091.46|8091.46|0
1654847950000|2022-06-10 07:59:10|8096.54|8096.54|8094|8094|8096.54|8096.54|8094|8094|0
1654847960000|2022-06-10 07:59:20|8095.13|8095.13|8096.54|8096.54|8097.67|8097.67|8095.13|8095.13|0
1654847970000|2022-06-10 07:59:30|8095.41|8095.41|8092.02|8092.02|8095.41|8095.41|8092.02|8092.02|0
1654847980000|2022-06-10 07:59:40|8093.15|8093.15|8092.02|8092.02|8093.15|8093.15|8092.02|8092.02|0
1654847990000|2022-06-10 07:59:50|8091.46|8091.46|8088.63|8088.63|8091.46|8091.46|8088.63|8088.63|0
1654848000000|2022-06-10 08:00:00|8088.59|8088.59|8085.48|8085.48|8088.59|8088.59|8085.48|8085.48|0
1654848010000|2022-06-10 08:00:10|8087.74|8087.74|8087.46|8087.46|8089.15|8089.15|8087.46|8087.46|0
1654848020000|2022-06-10 08:00:20|8088.59|8088.59|8086.33|8086.33|8088.59|8088.59|8086.33|8086.33|0
1654848030000|2022-06-10 08:00:30|8085.76|8085.76|8086.89|8086.89|8086.89|8086.89|8084.63|8084.63|0
1654848040000|2022-06-10 08:00:40|8085.76|8085.76|8084.05|8084.05|8085.76|8085.76|8084.05|8084.05|0
1654848050000|2022-06-10 08:00:50|8084.62|8084.62|8089.14|8089.14|8089.14|8089.14|8084.62|8084.62|0
1654848060000|2022-06-10 08:01:00|8088.01|8088.01|8095.43|8095.43|8095.43|8095.43|8088.01|8088.01|0
1654848070000|2022-06-10 08:01:10|8096.56|8096.56|8093.63|8093.63|8097.69|8097.69|8093.58|8093.58|0
1654848080000|2022-06-10 08:01:20|8094.76|8094.76|8089.68|8089.68|8094.76|8094.76|8089.68|8089.68|0
1654848090000|2022-06-10 08:01:30|8089.39|8089.39|8087.7|8087.7|8090.52|8090.52|8087.7|8087.7|0
1654848100000|2022-06-10 08:01:40|8086.57|8086.57|8086.57|8086.57|8086.57|8086.57|8086.57|8086.57|0
1654848110000|2022-06-10 08:01:50|8086.55|8086.55|8088.55|8088.55|8088.83|8088.83|8086.55|8086.55|0
1654848120000|2022-06-10 08:02:00|8087.42|8087.42|8083.4|8083.4|8087.42|8087.42|8083.4|8083.4|0
1654848130000|2022-06-10 08:02:10|8084.53|8084.53|8082.81|8082.81|8084.53|8084.53|8082.81|8082.81|0
1654848140000|2022-06-10 08:02:20|8083.94|8083.94|8087.62|8087.62|8087.62|8087.62|8083.94|8083.94|0
1654848150000|2022-06-10 08:02:30|8087.05|8087.05|8087.05|8087.05|8087.05|8087.05|8087.05|8087.05|0
1654848160000|2022-06-10 08:02:40|8088.47|8088.47|8088.47|8088.47|8089.59|8089.59|8088.47|8088.47|0
1654848170000|2022-06-10 08:02:50|8087.34|8087.34|8087.9|8087.9|8087.9|8087.9|8087.34|8087.34|0
1654848180000|2022-06-10 08:03:00|8091.29|8091.29|8090.16|8090.16|8091.29|8091.29|8090.16|8090.16|0
1654848190000|2022-06-10 08:03:10|8090.44|8090.44|8088.75|8088.75|8091.57|8091.57|8088.75|8088.75|0
1654848200000|2022-06-10 08:03:20|8089.03|8089.03|8090.16|8090.16|8090.16|8090.16|8089.03|8089.03|0
1654848210000|2022-06-10 08:03:30|8091.29|8091.29|8091.29|8091.29|8091.29|8091.29|8091.29|8091.29|0
1654848220000|2022-06-10 08:03:40|8090.16|8090.16|8090.16|8090.16|8090.16|8090.16|8090.16|8090.16|0
1654848230000|2022-06-10 08:03:50|8092.42|8092.42|8097.22|8097.22|8097.22|8097.22|8092.42|8092.42|0
1654848240000|2022-06-10 08:04:00|8098.64|8098.64|8098.92|8098.92|8100.9|8100.9|8097.79|8097.79|0
1654848250000|2022-06-10 08:04:10|8099.49|8099.49|8101.75|8101.75|8101.75|8101.75|8099.49|8099.49|0
1654848260000|2022-06-10 08:04:20|8101.81|8101.81|8102.09|8102.09|8102.09|8102.09|8101.81|8101.81|0
1654848270000|2022-06-10 08:04:30|8101.81|8101.81|8100.96|8100.96|8102.09|8102.09|8100.96|8100.96|0
1654848280000|2022-06-10 08:04:40|8098.7|8098.7|8098.38|8098.38|8098.7|8098.7|8098.38|8098.38|0
1654848290000|2022-06-10 08:04:50|8099.51|8099.51|8097.25|8097.25|8099.51|8099.51|8097.25|8097.25|0
1654848300000|2022-06-10 08:05:00|8097.81|8097.81|8100.92|8100.92|8101.49|8101.49|8097.81|8097.81|0
1654848310000|2022-06-10 08:05:10|8100.36|8100.36|8100.64|8100.64|8100.64|8100.64|8100.36|8100.36|0
1654848320000|2022-06-10 08:05:20|8100.07|8100.07|8098.38|8098.38|8100.07|8100.07|8098.38|8098.38|0
1654848330000|2022-06-10 08:05:30|8098.94|8098.94|8096.12|8096.12|8100.07|8100.07|8096.12|8096.12|0
1654848340000|2022-06-10 08:05:40|8098.38|8098.38|8097.25|8097.25|8098.38|8098.38|8097.25|8097.25|0
1654848350000|2022-06-10 08:05:50|8096.96|8096.96|8097.25|8097.25|8097.25|8097.25|8096.68|8096.68|0
1654848360000|2022-06-10 08:06:00|8096.96|8096.96|8096.96|8096.96|8096.96|8096.96|8096.96|8096.96|0
1654848380000|2022-06-10 08:06:20|8098.09|8098.09|8099.79|8099.79|8099.79|8099.79|8098.09|8098.09|0
1654848390000|2022-06-10 08:06:30|8099.75|8099.75|8100.6|8100.6|8102.86|8102.86|8099.75|8099.75|0
1654848400000|2022-06-10 08:06:40|8101.73|8101.73|8098.9|8098.9|8101.73|8101.73|8098.9|8098.9|0
1654848410000|2022-06-10 08:06:50|8098.62|8098.62|8098.62|8098.62|8098.62|8098.62|8098.62|8098.62|0
1654848420000|2022-06-10 08:07:00|8097.21|8097.21|8098.34|8098.34|8098.34|8098.34|8097.21|8097.21|0
1654848430000|2022-06-10 08:07:10|8097.21|8097.21|8097.21|8097.21|8098.34|8098.34|8097.21|8097.21|0
1654848440000|2022-06-10 08:07:20|8097.49|8097.49|8097.49|8097.49|8098.62|8098.62|8097.49|8097.49|0
1654848450000|2022-06-10 08:07:30|8098.62|8098.62|8096.36|8096.36|8098.62|8098.62|8096.36|8096.36|0
1654848460000|2022-06-10 08:07:40|8095.23|8095.23|8095.23|8095.23|8095.23|8095.23|8095.23|8095.23|0
1654848470000|2022-06-10 08:07:50|8097.49|8097.49|8098.06|8098.06|8098.06|8098.06|8097.49|8097.49|0
1654848480000|2022-06-10 08:08:00|8096.93|8096.93|8096.93|8096.93|8096.93|8096.93|8096.93|8096.93|0
1654848490000|2022-06-10 08:08:10|8097.21|8097.21|8097.21|8097.21|8097.21|8097.21|8097.21|8097.21|0
1654848500000|2022-06-10 08:08:20|8100.6|8100.6|8100.7|8100.7|8100.7|8100.7|8098.91|8098.91|0
1654848510000|2022-06-10 08:08:30|8099.57|8099.57|8098.72|8098.72|8099.57|8099.57|8098.72|8098.72|0
1654848520000|2022-06-10 08:08:40|8100.14|8100.14|8099.85|8099.85|8100.14|8100.14|8099.85|8099.85|0
1654848540000|2022-06-10 08:09:00|8098.72|8098.72|8099.94|8099.94|8101.06|8101.06|8098.72|8098.72|0
1654848550000|2022-06-10 08:09:10|8099.92|8099.92|8100.49|8100.49|8100.49|8100.49|8099.92|8099.92|0
1654848560000|2022-06-10 08:09:20|8099.92|8099.92|8098.79|8098.79|8099.92|8099.92|8098.79|8098.79|0
1654848570000|2022-06-10 08:09:30|8098.51|8098.51|8098.51|8098.51|8098.51|8098.51|8098.51|8098.51|0
1654848580000|2022-06-10 08:09:40|8099.64|8099.64|8099.08|8099.08|8100.77|8100.77|8098.51|8098.51|0
1654848590000|2022-06-10 08:09:50|8101.33|8101.33|8101.62|8101.62|8101.62|8101.62|8101.06|8101.06|0
1654848600000|2022-06-10 08:10:00|8100.49|8100.49|8100.49|8100.49|8100.49|8100.49|8099.36|8099.36|0
1654848610000|2022-06-10 08:10:10|8101.06|8101.06|8102.18|8102.18|8102.18|8102.18|8101.06|8101.06|0
1654848620000|2022-06-10 08:10:20|8103.31|8103.31|8102.18|8102.18|8103.31|8103.31|8102.18|8102.18|0
1654848630000|2022-06-10 08:10:30|8102.22|8102.22|8103.92|8103.92|8103.92|8103.92|8102.22|8102.22|0
1654848640000|2022-06-10 08:10:40|8105.04|8105.04|8105.04|8105.04|8105.04|8105.04|8103.92|8103.92|0
1654848650000|2022-06-10 08:10:50|8105.33|8105.33|8105.33|8105.33|8106.46|8106.46|8105.33|8105.33|0
1654848660000|2022-06-10 08:11:00|8103.91|8103.91|8103.06|8103.06|8104.48|8104.48|8102.49|8102.49|0
1654848670000|2022-06-10 08:11:10|8103.34|8103.34|8103.06|8103.06|8103.34|8103.34|8103.06|8103.06|0
1654848680000|2022-06-10 08:11:20|8103.34|8103.34|8103.63|8103.63|8103.63|8103.63|8103.34|8103.34|0
1654848690000|2022-06-10 08:11:30|8104.76|8104.76|8105.23|8105.23|8105.28|8105.28|8103.63|8103.63|0
1654848700000|2022-06-10 08:11:40|8105.27|8105.27|8104.2|8104.2|8105.32|8105.32|8104.2|8104.2|0
1654848710000|2022-06-10 08:11:50|8105.32|8105.32|8105.19|8105.19|8105.32|8105.32|8105.13|8105.13|0
1654848720000|2022-06-10 08:12:00|8104.91|8104.91|8108.87|8108.87|8108.87|8108.87|8104.87|8104.87|0
1654848730000|2022-06-10 08:12:10|8108.95|8108.95|8111.77|8111.77|8112.33|8112.33|8108.95|8108.95|0
1654848740000|2022-06-10 08:12:20|8111.78|8111.78|8111.78|8111.78|8111.78|8111.78|8111.78|8111.78|0
1654848750000|2022-06-10 08:12:30|8111.82|8111.82|8112.66|8112.66|8112.95|8112.95|8111.82|8111.82|0
1654848770000|2022-06-10 08:12:50|8113.79|8113.79|8113.79|8113.79|8113.79|8113.79|8113.79|8113.79|0
1654848780000|2022-06-10 08:13:00|8112.66|8112.66|8106.73|8106.73|8112.66|8112.66|8106.73|8106.73|0
1654848790000|2022-06-10 08:13:10|8105.6|8105.6|8104.75|8104.75|8105.88|8105.88|8103.62|8103.62|0
1654848800000|2022-06-10 08:13:20|8105.04|8105.04|8104.7|8104.7|8105.04|8105.04|8104.7|8104.7|0
1654848810000|2022-06-10 08:13:30|8104.41|8104.41|8104.13|8104.13|8104.41|8104.41|8104.13|8104.13|0
1654848830000|2022-06-10 08:13:50|8102.98|8102.98|8103.27|8103.27|8104.39|8104.39|8102.98|8102.98|0
1654848840000|2022-06-10 08:14:00|8103.23|8103.23|8105.49|8105.49|8105.49|8105.49|8103.23|8103.23|0
1654848850000|2022-06-10 08:14:10|8104.93|8104.93|8099.49|8099.49|8104.93|8104.93|8099.49|8099.49|0
1654848860000|2022-06-10 08:14:20|8100.62|8100.62|8102.32|8102.32|8102.32|8102.32|8100.62|8100.62|0
1654848870000|2022-06-10 08:14:30|8101.19|8101.19|8101.19|8101.19|8101.19|8101.19|8101.19|8101.19|0
1654848890000|2022-06-10 08:14:50|8101.2|8101.2|8102.94|8102.94|8102.94|8102.94|8101.2|8101.2|0
1654848900000|2022-06-10 08:15:00|8101.74|8101.74|8101.74|8101.74|8101.74|8101.74|8101.74|8101.74|0
1654848910000|2022-06-10 08:15:10|8103.43|8103.43|8103.43|8103.43|8103.43|8103.43|8103.43|8103.43|0
1654848920000|2022-06-10 08:15:20|8104|8104|8104.28|8104.28|8104.28|8104.28|8103.16|8103.16|0
1654848930000|2022-06-10 08:15:30|8104.26|8104.26|8103.97|8103.97|8104.26|8104.26|8103.97|8103.97|0
1654848940000|2022-06-10 08:15:40|8105.1|8105.1|8103.97|8103.97|8106.23|8106.23|8103.97|8103.97|0
1654848950000|2022-06-10 08:15:50|8106.23|8106.23|8103.13|8103.13|8107.08|8107.08|8103.13|8103.13|0
1654848960000|2022-06-10 08:16:00|8103.41|8103.41|8103.7|8103.7|8103.7|8103.7|8103.41|8103.41|0
1654848970000|2022-06-10 08:16:10|8103.41|8103.41|8106.29|8106.29|8107.42|8107.42|8103.41|8103.41|0
1654848980000|2022-06-10 08:16:20|8105.16|8105.16|8105.34|8105.34|8105.34|8105.34|8105.16|8105.16|0
1654848990000|2022-06-10 08:16:30|8107.6|8107.6|8108.73|8108.73|8108.73|8108.73|8107.6|8107.6|0
1654849000000|2022-06-10 08:16:40|8109.29|8109.29|8109.29|8109.29|8109.29|8109.29|8109.29|8109.29|0
1654849010000|2022-06-10 08:16:50|8110.42|8110.42|8108.17|8108.17|8110.71|8110.71|8108.17|8108.17|0
1654849020000|2022-06-10 08:17:00|8109.29|8109.29|8109.29|8109.29|8109.29|8109.29|8109.29|8109.29|0
1654849030000|2022-06-10 08:17:10|8110.42|8110.42|8110.71|8110.71|8110.71|8110.71|8110.42|8110.42|0
1654849040000|2022-06-10 08:17:20|8110.99|8110.99|8112.12|8112.12|8112.12|8112.12|8110.99|8110.99|0
1654849050000|2022-06-10 08:17:30|8110.99|8110.99|8112.12|8112.12|8112.12|8112.12|8110.99|8110.99|0
1654849060000|2022-06-10 08:17:40|8110.99|8110.99|8110.71|8110.71|8110.99|8110.99|8110.71|8110.71|0
1654849080000|2022-06-10 08:18:00|8111.83|8111.83|8111.83|8111.83|8111.83|8111.83|8111.83|8111.83|0
1654849090000|2022-06-10 08:18:10|8112.96|8112.96|8109.58|8109.58|8112.96|8112.96|8109.58|8109.58|0
1654849100000|2022-06-10 08:18:20|8109.29|8109.29|8108.44|8108.44|8109.29|8109.29|8108.44|8108.44|0
1654849130000|2022-06-10 08:18:50|8108.16|8108.16|8108.12|8108.12|8109.29|8109.29|8108.12|8108.12|0
1654849140000|2022-06-10 08:19:00|8106.99|8106.99|8106.97|8106.97|8106.99|8106.99|8106.69|8106.69|0
1654849150000|2022-06-10 08:19:10|8107.54|8107.54|8107.25|8107.25|8107.54|8107.54|8107.25|8107.25|0
1654849160000|2022-06-10 08:19:20|8107.82|8107.82|8108.83|8108.83|8111.21|8111.21|8107.82|8107.82|0
1654849170000|2022-06-10 08:19:30|8108.81|8108.81|8108.77|8108.77|8108.81|8108.81|8108.75|8108.75|0
1654849200000|2022-06-10 08:20:00|8108.49|8108.49|8103.97|8103.97|8108.49|8108.49|8103.97|8103.97|0
1654849210000|2022-06-10 08:20:10|8105.1|8105.1|8106.79|8106.79|8106.79|8106.79|8103.97|8103.97|0
1654849230000|2022-06-10 08:20:30|8106.23|8106.23|8105.08|8105.08|8106.23|8106.23|8105.08|8105.08|0
1654849240000|2022-06-10 08:20:40|8105.65|8105.65|8107.34|8107.34|8107.34|8107.34|8105.65|8105.65|0
1654849250000|2022-06-10 08:20:50|8108.47|8108.47|8107.34|8107.34|8108.47|8108.47|8107.34|8107.34|0
1654849260000|2022-06-10 08:21:00|8107.32|8107.32|8108.17|8108.17|8108.17|8108.17|8107.32|8107.32|0
1654849270000|2022-06-10 08:21:10|8109.3|8109.3|8108.71|8108.71|8109.3|8109.3|8107.59|8107.59|0
1654849280000|2022-06-10 08:21:20|8107.59|8107.59|8107.59|8107.59|8107.59|8107.59|8107.59|8107.59|0
1654849290000|2022-06-10 08:21:30|8107.55|8107.55|8108.96|8108.96|8108.96|8108.96|8106.98|8106.98|0
1654849300000|2022-06-10 08:21:40|8110.09|8110.09|8108.96|8108.96|8110.09|8110.09|8108.96|8108.96|0
1654849310000|2022-06-10 08:21:50|8107.83|8107.83|8106.98|8106.98|8107.83|8107.83|8105.85|8105.85|0
1654849320000|2022-06-10 08:22:00|8108.11|8108.11|8109.24|8109.24|8109.24|8109.24|8108.11|8108.11|0
1654849340000|2022-06-10 08:22:20|8108.11|8108.11|8107.83|8107.83|8108.11|8108.11|8107.83|8107.83|0
1654849350000|2022-06-10 08:22:30|8107.54|8107.54|8106.41|8106.41|8107.54|8107.54|8106.41|8106.41|0
1654849360000|2022-06-10 08:22:40|8107.54|8107.54|8107.54|8107.54|8107.54|8107.54|8106.41|8106.41|0
1654849390000|2022-06-10 08:23:10|8108.11|8108.11|8107.83|8107.83|8108.11|8108.11|8107.83|8107.83|0
1654849400000|2022-06-10 08:23:20|8107.79|8107.79|8107.81|8107.81|8107.83|8107.83|8107.79|8107.79|0
1654849410000|2022-06-10 08:23:30|8107.77|8107.77|8106.36|8106.36|8107.77|8107.77|8106.36|8106.36|0
1654849420000|2022-06-10 08:23:40|8106.08|8106.08|8105.51|8105.51|8106.08|8106.08|8105.51|8105.51|0
1654849440000|2022-06-10 08:24:00|8105.52|8105.52|8106.94|8106.94|8106.94|8106.94|8105.52|8105.52|0
1654849450000|2022-06-10 08:24:10|8108.06|8108.06|8106.94|8106.94|8108.06|8108.06|8106.94|8106.94|0
1654849460000|2022-06-10 08:24:20|8106.65|8106.65|8106.65|8106.65|8106.65|8106.65|8105.52|8105.52|0
1654849470000|2022-06-10 08:24:30|8106.94|8106.94|8106.94|8106.94|8106.94|8106.94|8106.94|8106.94|0
1654849480000|2022-06-10 08:24:40|8105.81|8105.81|8105.81|8105.81|8105.81|8105.81|8105.81|8105.81|0
1654849500000|2022-06-10 08:25:00|8105.24|8105.24|8103.73|8103.73|8105.24|8105.24|8103.73|8103.73|0
1654849510000|2022-06-10 08:25:10|8103.45|8103.45|8102.24|8102.24|8103.45|8103.45|8102.24|8102.24|0
1654849520000|2022-06-10 08:25:20|8102.52|8102.52|8102.52|8102.52|8102.52|8102.52|8102.52|8102.52|0
1654849530000|2022-06-10 08:25:30|8102.24|8102.24|8097.44|8097.44|8102.24|8102.24|8097.44|8097.44|0
1654849540000|2022-06-10 08:25:40|8098.56|8098.56|8099.98|8099.98|8102.2|8102.2|8098.56|8098.56|0
1654849550000|2022-06-10 08:25:50|8100.01|8100.01|8098.88|8098.88|8100.01|8100.01|8098.88|8098.88|0
1654849560000|2022-06-10 08:26:00|8098.32|8098.32|8101.42|8101.42|8101.42|8101.42|8098.32|8098.32|0
1654849570000|2022-06-10 08:26:10|8102.55|8102.55|8103.68|8103.68|8103.68|8103.68|8102.55|8102.55|0
1654849580000|2022-06-10 08:26:20|8105.1|8105.1|8105.12|8105.12|8106.53|8106.53|8103.99|8103.99|0
1654849590000|2022-06-10 08:26:30|8103.99|8103.99|8103.7|8103.7|8103.99|8103.99|8103.7|8103.7|0
1654849610000|2022-06-10 08:26:50|8103.42|8103.42|8100.88|8100.88|8103.7|8103.7|8100.88|8100.88|0
1654849620000|2022-06-10 08:27:00|8100.6|8100.6|8101.44|8101.44|8101.44|8101.44|8099.18|8099.18|0
1654849640000|2022-06-10 08:27:20|8101.16|8101.16|8097.18|8097.18|8101.16|8101.16|8097.18|8097.18|0
1654849650000|2022-06-10 08:27:30|8092.37|8092.37|8090.05|8090.05|8095.7|8095.7|8088.6|8088.6|0
1654849660000|2022-06-10 08:27:40|8087.23|8087.23|8092.48|8092.48|8092.48|8092.48|8087.23|8087.23|0
1654849670000|2022-06-10 08:27:50|8091.35|8091.35|8091.35|8091.35|8091.35|8091.35|8091.35|8091.35|0
1654849680000|2022-06-10 08:28:00|8093.61|8093.61|8093.61|8093.61|8093.61|8093.61|8093.61|8093.61|0
1654849690000|2022-06-10 08:28:10|8093.33|8093.33|8092.48|8092.48|8093.61|8093.61|8092.48|8092.48|0
1654849710000|2022-06-10 08:28:30|8091.35|8091.35|8092.48|8092.48|8092.48|8092.48|8090.23|8090.23|0
1654849720000|2022-06-10 08:28:40|8092.5|8092.5|8091.66|8091.66|8097.03|8097.03|8091.66|8091.66|0
1654849730000|2022-06-10 08:28:50|8092.79|8092.79|8092.79|8092.79|8093.92|8093.92|8092.79|8092.79|0
1654849740000|2022-06-10 08:29:00|8091.66|8091.66|8092.79|8092.79|8093.92|8093.92|8091.66|8091.66|0
1654849750000|2022-06-10 08:29:10|8091.66|8091.66|8095.33|8095.33|8095.33|8095.33|8091.66|8091.66|0
1654849760000|2022-06-10 08:29:20|8095.4|8095.4|8096.54|8096.54|8096.54|8096.54|8095.4|8095.4|0
1654849770000|2022-06-10 08:29:30|8096.27|8096.27|8098.53|8098.53|8098.53|8098.53|8096.27|8096.27|0
1654849780000|2022-06-10 08:29:40|8096.27|8096.27|8096.31|8096.31|8096.31|8096.31|8096.27|8096.27|0
1654849790000|2022-06-10 08:29:50|8097.16|8097.16|8096.59|8096.59|8097.16|8097.16|8096.59|8096.59|0
1654849800000|2022-06-10 08:30:00|8095.46|8095.46|8096.59|8096.59|8096.59|8096.59|8095.46|8095.46|0
1654849810000|2022-06-10 08:30:10|8096.31|8096.31|8096.31|8096.31|8096.31|8096.31|8094.05|8094.05|0
1654849830000|2022-06-10 08:30:30|8097.44|8097.44|8095.46|8095.46|8097.44|8097.44|8095.46|8095.46|0
1654849840000|2022-06-10 08:30:40|8096.59|8096.59|8096.87|8096.87|8096.87|8096.87|8096.59|8096.59|0
1654849850000|2022-06-10 08:30:50|8096.3|8096.3|8095.17|8095.17|8096.3|8096.3|8095.17|8095.17|0
1654849860000|2022-06-10 08:31:00|8095.46|8095.46|8095.38|8095.38|8095.46|8095.46|8095.38|8095.38|0
1654849870000|2022-06-10 08:31:10|8095.34|8095.34|8094.53|8094.53|8095.66|8095.66|8094.49|8094.49|0
1654849890000|2022-06-10 08:31:30|8095.66|8095.66|8096.51|8096.51|8097.64|8097.64|8095.66|8095.66|0
1654849920000|2022-06-10 08:32:00|8097.64|8097.64|8098.77|8098.77|8099.9|8099.9|8097.64|8097.64|0
1654849930000|2022-06-10 08:32:10|8100.18|8100.18|8099.62|8099.62|8100.18|8100.18|8099.62|8099.62|0
1654849960000|2022-06-10 08:32:40|8099.66|8099.66|8097.12|8097.12|8099.66|8099.66|8097.12|8097.12|0
1654849980000|2022-06-10 08:33:00|8095.98|8095.98|8095.7|8095.7|8095.98|8095.98|8094.57|8094.57|0
1654849990000|2022-06-10 08:33:10|8094.57|8094.57|8094.57|8094.57|8094.57|8094.57|8094.29|8094.29|0
1654850000000|2022-06-10 08:33:20|8094.85|8094.85|8094|8094|8094.85|8094.85|8094|8094|0
1654850010000|2022-06-10 08:33:30|8093.15|8093.15|8092.02|8092.02|8093.15|8093.15|8092.02|8092.02|0
1654850030000|2022-06-10 08:33:50|8090.9|8090.9|8091.18|8091.18|8091.18|8091.18|8090.9|8090.9|0
1654850040000|2022-06-10 08:34:00|8090.9|8090.9|8089.76|8089.76|8090.9|8090.9|8088.63|8088.63|0
1654850050000|2022-06-10 08:34:10|8089.72|8089.72|8085.75|8085.75|8089.72|8089.72|8085.75|8085.75|0
1654850060000|2022-06-10 08:34:20|8084.62|8084.62|8084.62|8084.62|8084.62|8084.62|8084.62|8084.62|0
1654850070000|2022-06-10 08:34:30|8084.58|8084.58|8083.45|8083.45|8084.58|8084.58|8083.45|8083.45|0
1654850080000|2022-06-10 08:34:40|8085.71|8085.71|8082.6|8082.6|8085.71|8085.71|8082.6|8082.6|0
1654850100000|2022-06-10 08:35:00|8081.47|8081.47|8081.18|8081.18|8082.6|8082.6|8081.18|8081.18|0
1654850110000|2022-06-10 08:35:10|8080.9|8080.9|8081.47|8081.47|8081.47|8081.47|8080.9|8080.9|0
1654850130000|2022-06-10 08:35:30|8080.34|8080.34|8078.36|8078.36|8080.34|8080.34|8078.36|8078.36|0
1654850140000|2022-06-10 08:35:40|8078.32|8078.32|8078.6|8078.6|8078.88|8078.88|8077.19|8077.19|0
1654850150000|2022-06-10 08:35:50|8078.32|8078.32|8077.75|8077.75|8078.88|8078.88|8077.75|8077.75|0
1654850160000|2022-06-10 08:36:00|8078.6|8078.6|8078.32|8078.32|8078.88|8078.88|8077.47|8077.47|0
1654850170000|2022-06-10 08:36:10|8077.75|8077.75|8074.65|8074.65|8077.75|8077.75|8074.65|8074.65|0
1654850180000|2022-06-10 08:36:20|8073.52|8073.52|8072.16|8072.16|8073.52|8073.52|8072.16|8072.16|0
1654850190000|2022-06-10 08:36:30|8073.29|8073.29|8071.31|8071.31|8073.29|8073.29|8071.31|8071.31|0
1654850200000|2022-06-10 08:36:40|8070.18|8070.18|8069.05|8069.05|8070.18|8070.18|8069.05|8069.05|0
1654850210000|2022-06-10 08:36:50|8068.77|8068.77|8068.77|8068.77|8068.77|8068.77|8068.77|8068.77|0
1654850220000|2022-06-10 08:37:00|8069.9|8069.9|8066.73|8066.73|8069.9|8069.9|8066.73|8066.73|0
1654850230000|2022-06-10 08:37:10|8068.99|8068.99|8067.86|8067.86|8068.99|8068.99|8066.73|8066.73|0
1654850240000|2022-06-10 08:37:20|8068.99|8068.99|8068.99|8068.99|8068.99|8068.99|8068.99|8068.99|0
1654850260000|2022-06-10 08:37:40|8067.51|8067.51|8066.1|8066.1|8067.51|8067.51|8065.25|8065.25|0
1654850270000|2022-06-10 08:37:50|8067.23|8067.23|8067.23|8067.23|8067.23|8067.23|8067.23|8067.23|0
1654850280000|2022-06-10 08:38:00|8070.62|8070.62|8066.66|8066.66|8070.62|8070.62|8066.66|8066.66|0
1654850290000|2022-06-10 08:38:10|8066.62|8066.62|8065.2|8065.2|8067.74|8067.74|8065.2|8065.2|0
1654850300000|2022-06-10 08:38:20|8066.33|8066.33|8066.33|8066.33|8066.33|8066.33|8066.33|8066.33|0
1654850310000|2022-06-10 08:38:30|8066.89|8066.89|8066.89|8066.89|8066.89|8066.89|8066.89|8066.89|0
1654850320000|2022-06-10 08:38:40|8065.76|8065.76|8065.76|8065.76|8065.76|8065.76|8065.76|8065.76|0
1654850330000|2022-06-10 08:38:50|8068.59|8068.59|8067.46|8067.46|8068.59|8068.59|8067.46|8067.46|0
1654850340000|2022-06-10 08:39:00|8067.74|8067.74|8067.74|8067.74|8067.74|8067.74|8067.74|8067.74|0
1654850350000|2022-06-10 08:39:10|8068.87|8068.87|8068.87|8068.87|8068.87|8068.87|8067.74|8067.74|0
1654850390000|2022-06-10 08:39:50|8070|8070|8068.87|8068.87|8070|8070|8068.87|8068.87|0
1654850400000|2022-06-10 08:40:00|8067.74|8067.74|8066.83|8066.83|8067.74|8067.74|8066.83|8066.83|0
1654850410000|2022-06-10 08:40:10|8067.11|8067.11|8068.24|8068.24|8068.24|8068.24|8067.11|8067.11|0
1654850420000|2022-06-10 08:40:20|8067.11|8067.11|8065.98|8065.98|8067.11|8067.11|8065.98|8065.98|0
1654850440000|2022-06-10 08:40:40|8068.24|8068.24|8068.24|8068.24|8068.24|8068.24|8068.24|8068.24|0
1654850450000|2022-06-10 08:40:50|8067.11|8067.11|8066.55|8066.55|8067.11|8067.11|8066.55|8066.55|0
1654850460000|2022-06-10 08:41:00|8065.42|8065.42|8066.56|8066.56|8066.56|8066.56|8065.42|8065.42|0
1654850470000|2022-06-10 08:41:10|8065.43|8065.43|8064.3|8064.3|8065.43|8065.43|8064.3|8064.3|0
1654850480000|2022-06-10 08:41:20|8063.45|8063.45|8061.71|8061.71|8063.45|8063.45|8061.71|8061.71|0
1654850490000|2022-06-10 08:41:30|8061.68|8061.68|8060.56|8060.56|8061.68|8061.68|8060.56|8060.56|0
1654850500000|2022-06-10 08:41:40|8059.99|8059.99|8059.99|8059.99|8059.99|8059.99|8059.99|8059.99|0
1654850510000|2022-06-10 08:41:50|8059.71|8059.71|8058.57|8058.57|8059.71|8059.71|8058.57|8058.57|0
1654850520000|2022-06-10 08:42:00|8058.01|8058.01|8060.54|8060.54|8060.54|8060.54|8057.98|8057.98|0
1654850530000|2022-06-10 08:42:10|8061.67|8061.67|8063.36|8063.36|8063.36|8063.36|8061.67|8061.67|0
1654850560000|2022-06-10 08:42:40|8063.33|8063.33|8066.73|8066.73|8066.73|8066.73|8063.33|8063.33|0
1654850570000|2022-06-10 08:42:50|8067.85|8067.85|8065.88|8065.88|8067.85|8067.85|8065.88|8065.88|0
1654850580000|2022-06-10 08:43:00|8064.75|8064.75|8066.44|8066.44|8066.44|8066.44|8064.75|8064.75|0
1654850590000|2022-06-10 08:43:10|8067.57|8067.57|8066.44|8066.44|8067.57|8067.57|8066.44|8066.44|0
1654850600000|2022-06-10 08:43:20|8066.47|8066.47|8069.86|8069.86|8069.86|8069.86|8066.47|8066.47|0
1654850610000|2022-06-10 08:43:30|8068.73|8068.73|8068.73|8068.73|8068.73|8068.73|8068.73|8068.73|0
1654850620000|2022-06-10 08:43:40|8068.76|8068.76|8069.9|8069.9|8069.9|8069.9|8068.76|8068.76|0
1654850640000|2022-06-10 08:44:00|8070.18|8070.18|8070.18|8070.18|8070.18|8070.18|8070.18|8070.18|0
1654850650000|2022-06-10 08:44:10|8071.31|8071.31|8073|8073|8073|8073|8071.31|8071.31|0
1654850660000|2022-06-10 08:44:20|8072.44|8072.44|8071.34|8071.34|8072.44|8072.44|8071.31|8071.31|0
1654850670000|2022-06-10 08:44:30|8072.47|8072.47|8073.04|8073.04|8073.04|8073.04|8072.47|8072.47|0
1654850680000|2022-06-10 08:44:40|8073.07|8073.07|8073.12|8073.12|8073.12|8073.12|8073.07|8073.07|0
1654850690000|2022-06-10 08:44:50|8074.25|8074.25|8075.38|8075.38|8075.38|8075.38|8074.25|8074.25|0
1654850700000|2022-06-10 08:45:00|8076.55|8076.55|8079.1|8079.1|8079.1|8079.1|8076.55|8076.55|0
1654850720000|2022-06-10 08:45:20|8079.38|8079.38|8079.38|8079.38|8079.38|8079.38|8079.38|8079.38|0
1654850730000|2022-06-10 08:45:30|8080.51|8080.51|8079.38|8079.38|8080.51|8080.51|8079.38|8079.38|0
1654850740000|2022-06-10 08:45:40|8078.25|8078.25|8076|8076|8078.25|8078.25|8076|8076|0
1654850750000|2022-06-10 08:45:50|8075.98|8075.98|8077.11|8077.11|8077.11|8077.11|8075.98|8075.98|0
1654850770000|2022-06-10 08:46:10|8075.98|8075.98|8075.98|8075.98|8075.98|8075.98|8075.98|8075.98|0
1654850780000|2022-06-10 08:46:20|8077.11|8077.11|8075.98|8075.98|8077.11|8077.11|8075.98|8075.98|0
1654850790000|2022-06-10 08:46:30|8078.24|8078.24|8077.11|8077.11|8078.24|8078.24|8077.11|8077.11|0
1654850800000|2022-06-10 08:46:40|8078.24|8078.24|8077.99|8077.99|8078.24|8078.24|8077.11|8077.11|0
1654850810000|2022-06-10 08:46:50|8077.42|8077.42|8073.47|8073.47|8077.42|8077.42|8073.47|8073.47|0
1654850830000|2022-06-10 08:47:10|8075.73|8075.73|8077.99|8077.99|8077.99|8077.99|8075.73|8075.73|0
1654850840000|2022-06-10 08:47:20|8076.86|8076.86|8077.99|8077.99|8077.99|8077.99|8076.86|8076.86|0
1654850850000|2022-06-10 08:47:30|8078.55|8078.55|8079.96|8079.96|8081.09|8081.09|8077.99|8077.99|0
1654850860000|2022-06-10 08:47:40|8081.09|8081.09|8079.96|8079.96|8081.09|8081.09|8079.96|8079.96|0
1654850870000|2022-06-10 08:47:50|8081.09|8081.09|8081.09|8081.09|8081.09|8081.09|8081.09|8081.09|0
1654850880000|2022-06-10 08:48:00|8081.16|8081.16|8081.23|8081.23|8081.23|8081.23|8081.16|8081.16|0
1654850890000|2022-06-10 08:48:10|8080.1|8080.1|8081.6|8081.6|8081.6|8081.6|8080.1|8080.1|0
1654850900000|2022-06-10 08:48:20|8082.17|8082.17|8080.75|8080.75|8082.17|8082.17|8080.75|8080.75|0
1654850910000|2022-06-10 08:48:30|8083.01|8083.01|8082.17|8082.17|8083.01|8083.01|8082.17|8082.17|0
1654850930000|2022-06-10 08:48:50|8083.02|8083.02|8085.27|8085.27|8085.27|8085.27|8083.02|8083.02|0
1654850940000|2022-06-10 08:49:00|8085.56|8085.56|8085.56|8085.56|8085.56|8085.56|8085.56|8085.56|0
1654850950000|2022-06-10 08:49:10|8086.12|8086.12|8085.84|8085.84|8087.25|8087.25|8085.84|8085.84|0
1654850970000|2022-06-10 08:49:30|8088.1|8088.1|8086.98|8086.98|8088.1|8088.1|8086.97|8086.97|0
1654850990000|2022-06-10 08:49:50|8088.11|8088.11|8089.24|8089.24|8089.52|8089.52|8088.11|8088.11|0
1654851000000|2022-06-10 08:50:00|8090.37|8090.37|8090.37|8090.37|8090.37|8090.37|8090.37|8090.37|0
1654851010000|2022-06-10 08:50:10|8089.24|8089.24|8085.28|8085.28|8089.24|8089.24|8084.44|8084.44|0
1654851020000|2022-06-10 08:50:20|8086.41|8086.41|8084.15|8084.15|8086.41|8086.41|8084.15|8084.15|0
1654851030000|2022-06-10 08:50:30|8083.03|8083.03|8083.03|8083.03|8083.03|8083.03|8083.03|8083.03|0
1654851050000|2022-06-10 08:50:50|8081.33|8081.33|8079.63|8079.63|8081.33|8081.33|8079.63|8079.63|0
1654851070000|2022-06-10 08:51:10|8079.65|8079.65|8080.76|8080.76|8080.76|8080.76|8079.63|8079.63|0
1654851080000|2022-06-10 08:51:20|8081.88|8081.88|8083.02|8083.02|8083.02|8083.02|8081.88|8081.88|0
1654851090000|2022-06-10 08:51:30|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|8081.89|0
1654851100000|2022-06-10 08:51:40|8080.76|8080.76|8079.63|8079.63|8080.76|8080.76|8079.34|8079.34|0
1654851110000|2022-06-10 08:51:50|8079.91|8079.91|8079.91|8079.91|8079.91|8079.91|8079.91|8079.91|0
1654851120000|2022-06-10 08:52:00|8078.21|8078.21|8077.89|8077.89|8078.21|8078.21|8076.76|8076.76|0
1654851130000|2022-06-10 08:52:10|8076.76|8076.76|8077.83|8077.83|8077.89|8077.89|8076.76|8076.76|0
1654851150000|2022-06-10 08:52:30|8078.68|8078.68|8078.4|8078.4|8078.68|8078.68|8078.4|8078.4|0
1654851160000|2022-06-10 08:52:40|8077.27|8077.27|8077.27|8077.27|8077.27|8077.27|8077.27|8077.27|0
1654851170000|2022-06-10 08:52:50|8076.98|8076.98|8076.98|8076.98|8076.98|8076.98|8076.98|8076.98|0
1654851180000|2022-06-10 08:53:00|8076.97|8076.97|8073.24|8073.24|8076.97|8076.97|8073.24|8073.24|0
1654851190000|2022-06-10 08:53:10|8072.11|8072.11|8072.11|8072.11|8072.11|8072.11|8072.11|8072.11|0
1654851210000|2022-06-10 08:53:30|8073.24|8073.24|8070.7|8070.7|8073.24|8073.24|8070.7|8070.7|0
1654851220000|2022-06-10 08:53:40|8069.57|8069.57|8070.66|8070.66|8070.66|8070.66|8069.53|8069.53|0
1654851240000|2022-06-10 08:54:00|8069.53|8069.53|8069.53|8069.53|8069.53|8069.53|8069.53|8069.53|0
1654851250000|2022-06-10 08:54:10|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|0
1654851260000|2022-06-10 08:54:20|8070.09|8070.09|8070.09|8070.09|8070.09|8070.09|8070.09|8070.09|0
1654851270000|2022-06-10 08:54:30|8069.81|8069.81|8069.81|8069.81|8069.81|8069.81|8069.81|8069.81|0
1654851280000|2022-06-10 08:54:40|8072.07|8072.07|8073.69|8073.69|8073.76|8073.76|8072.07|8072.07|0
1654851290000|2022-06-10 08:54:50|8074.82|8074.82|8071.56|8071.56|8074.94|8074.94|8071.56|8071.56|0
1654851300000|2022-06-10 08:55:00|8072.69|8072.69|8074.38|8074.38|8074.94|8074.94|8072.69|8072.69|0
1654851320000|2022-06-10 08:55:20|8074.4|8074.4|8071.05|8071.05|8074.41|8074.41|8071.05|8071.05|0
1654851330000|2022-06-10 08:55:30|8071.01|8071.01|8070.91|8070.91|8071.19|8071.19|8069.22|8069.22|0
1654851340000|2022-06-10 08:55:40|8068.65|8068.65|8068.65|8068.65|8068.65|8068.65|8068.65|8068.65|0
1654851350000|2022-06-10 08:55:50|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|0
1654851360000|2022-06-10 08:56:00|8066.93|8066.93|8066.33|8066.33|8066.93|8066.93|8064.08|8064.08|0
1654851370000|2022-06-10 08:56:10|8066.9|8066.9|8066.9|8066.9|8067.18|8067.18|8066.9|8066.9|0
1654851380000|2022-06-10 08:56:20|8068.6|8068.6|8068.6|8068.6|8068.61|8068.61|8068.53|8068.53|0
1654851390000|2022-06-10 08:56:30|8068.56|8068.56|8068.82|8068.82|8068.82|8068.82|8068.53|8068.53|0
1654851400000|2022-06-10 08:56:40|8068.84|8068.84|8068.79|8068.79|8068.84|8068.84|8068.79|8068.79|0
1654851410000|2022-06-10 08:56:50|8068.23|8068.23|8067.66|8067.66|8068.23|8068.23|8067.66|8067.66|0
1654851420000|2022-06-10 08:57:00|8068.79|8068.79|8066.82|8066.82|8068.79|8068.79|8066.82|8066.82|0
1654851430000|2022-06-10 08:57:10|8066.78|8066.78|8069.32|8069.32|8069.32|8069.32|8066.78|8066.78|0
1654851460000|2022-06-10 08:57:40|8069.36|8069.36|8069.36|8069.36|8069.36|8069.36|8069.36|8069.36|0
1654851470000|2022-06-10 08:57:50|8069.93|8069.93|8069.93|8069.93|8069.93|8069.93|8069.93|8069.93|0
1654851480000|2022-06-10 08:58:00|8071.06|8071.06|8071.62|8071.62|8071.62|8071.62|8071.06|8071.06|0
1654851490000|2022-06-10 08:58:10|8071.66|8071.66|8071.66|8071.66|8071.66|8071.66|8071.66|8071.66|0
1654851500000|2022-06-10 08:58:20|8071.94|8071.94|8071.94|8071.94|8071.94|8071.94|8071.94|8071.94|0
1654851520000|2022-06-10 08:58:40|8070.53|8070.53|8068.8|8068.8|8070.53|8070.53|8068.8|8068.8|0
1654851540000|2022-06-10 08:59:00|8069.92|8069.92|8069.92|8069.92|8069.92|8069.92|8069.92|8069.92|0
1654851550000|2022-06-10 08:59:10|8070.49|8070.49|8071.06|8071.06|8071.06|8071.06|8070.49|8070.49|0
1654851560000|2022-06-10 08:59:20|8069.93|8069.93|8071.06|8071.06|8072.19|8072.19|8069.93|8069.93|0
1654851570000|2022-06-10 08:59:30|8069.65|8069.65|8069.65|8069.65|8069.65|8069.65|8069.65|8069.65|0
1654851590000|2022-06-10 08:59:50|8070.77|8070.77|8068.77|8068.77|8070.77|8070.77|8068.77|8068.77|0
1654851600000|2022-06-10 09:00:00|8069.33|8069.33|8070.76|8070.76|8070.76|8070.76|8069.33|8069.33|0
1654851610000|2022-06-10 09:00:10|8069.87|8069.87|8069.8|8069.8|8069.87|8069.87|8069.8|8069.8|0
1654851620000|2022-06-10 09:00:20|8070.93|8070.93|8069.8|8069.8|8070.93|8070.93|8069.8|8069.8|0
1654851640000|2022-06-10 09:00:40|8069.78|8069.78|8069.78|8069.78|8070.91|8070.91|8069.78|8069.78|0
1654851650000|2022-06-10 09:00:50|8070.91|8070.91|8071.76|8071.76|8071.76|8071.76|8070.91|8070.91|0
1654851660000|2022-06-10 09:01:00|8071.77|8071.77|8072.63|8072.63|8072.63|8072.63|8071.77|8071.77|0
1654851690000|2022-06-10 09:01:30|8073.76|8073.76|8072.63|8072.63|8073.76|8073.76|8072.63|8072.63|0
1654851700000|2022-06-10 09:01:40|8073.76|8073.76|8074.33|8074.33|8074.33|8074.33|8073.76|8073.76|0
1654851710000|2022-06-10 09:01:50|8074.61|8074.61|8076.31|8076.31|8076.31|8076.31|8074.61|8074.61|0
1654851720000|2022-06-10 09:02:00|8076.02|8076.02|8074.61|8074.61|8076.02|8076.02|8074.33|8074.33|0
1654851730000|2022-06-10 09:02:10|8075.74|8075.74|8072.92|8072.92|8075.74|8075.74|8072.92|8072.92|0
1654851740000|2022-06-10 09:02:20|8072.94|8072.94|8074.07|8074.07|8074.07|8074.07|8072.94|8072.94|0
1654851760000|2022-06-10 09:02:40|8074.64|8074.64|8072.09|8072.09|8074.64|8074.64|8072.09|8072.09|0
1654851770000|2022-06-10 09:02:50|8072.66|8072.66|8072.94|8072.94|8072.94|8072.94|8072.66|8072.66|0
1654851780000|2022-06-10 09:03:00|8071.82|8071.82|8072.94|8072.94|8072.94|8072.94|8071.82|8071.82|0
1654851790000|2022-06-10 09:03:10|8071.82|8071.82|8071.82|8071.82|8071.82|8071.82|8071.82|8071.82|0
1654851800000|2022-06-10 09:03:20|8070.69|8070.69|8070.69|8070.69|8070.69|8070.69|8070.69|8070.69|0
1654851810000|2022-06-10 09:03:30|8070.4|8070.4|8070.12|8070.12|8070.4|8070.4|8070.12|8070.12|0
1654851820000|2022-06-10 09:03:40|8070.08|8070.08|8068.95|8068.95|8070.08|8070.08|8068.95|8068.95|0
1654851830000|2022-06-10 09:03:50|8068.98|8068.98|8071.24|8071.24|8071.24|8071.24|8068.98|8068.98|0
1654851840000|2022-06-10 09:04:00|8071.52|8071.52|8071.52|8071.52|8071.52|8071.52|8071.52|8071.52|0
1654851850000|2022-06-10 09:04:10|8071.8|8071.8|8071.8|8071.8|8072.09|8072.09|8071.8|8071.8|0
1654851860000|2022-06-10 09:04:20|8072.37|8072.37|8073.5|8073.5|8074.63|8074.63|8072.37|8072.37|0
1654851890000|2022-06-10 09:04:50|8075.76|8075.76|8077.46|8077.46|8077.46|8077.46|8075.76|8075.76|0
1654851900000|2022-06-10 09:05:00|8077.57|8077.57|8077.57|8077.57|8077.57|8077.57|8077.57|8077.57|0
1654851910000|2022-06-10 09:05:10|8078.7|8078.7|8078.99|8078.99|8078.99|8078.99|8078.7|8078.7|0
1654851920000|2022-06-10 09:05:20|8079.27|8079.27|8079.27|8079.27|8080.4|8080.4|8079.27|8079.27|0
1654851930000|2022-06-10 09:05:30|8080.4|8080.4|8076.45|8076.45|8080.4|8080.4|8076.45|8076.45|0
1654851940000|2022-06-10 09:05:40|8076.73|8076.73|8076.73|8076.73|8076.73|8076.73|8076.73|8076.73|0
1654851950000|2022-06-10 09:05:50|8076.45|8076.45|8074.75|8074.75|8076.45|8076.45|8074.75|8074.75|0
1654851960000|2022-06-10 09:06:00|8073.62|8073.62|8073.62|8073.62|8073.62|8073.62|8072.49|8072.49|0
1654851970000|2022-06-10 09:06:10|8072.77|8072.77|8074.18|8074.18|8074.18|8074.18|8072.77|8072.77|0
1654851980000|2022-06-10 09:06:20|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|8073.05|0
1654852000000|2022-06-10 09:06:40|8072.77|8072.77|8071.64|8071.64|8072.77|8072.77|8071.64|8071.64|0
1654852010000|2022-06-10 09:06:50|8070.51|8070.51|8070.51|8070.51|8070.51|8070.51|8070.51|8070.51|0
1654852020000|2022-06-10 09:07:00|8069.38|8069.38|8068.2|8068.2|8069.38|8069.38|8067.07|8067.07|0
1654852030000|2022-06-10 09:07:10|8068.77|8068.77|8071.03|8071.03|8071.03|8071.03|8068.77|8068.77|0
1654852040000|2022-06-10 09:07:20|8070.46|8070.46|8070.46|8070.46|8070.46|8070.46|8070.46|8070.46|0
1654852050000|2022-06-10 09:07:30|8071.31|8071.31|8071.6|8071.6|8071.6|8071.6|8071.31|8071.31|0
1654852070000|2022-06-10 09:07:50|8072.72|8072.72|8071.6|8071.6|8072.72|8072.72|8071.6|8071.6|0
1654852090000|2022-06-10 09:08:10|8072.72|8072.72|8072.72|8072.72|8072.72|8072.72|8072.72|8072.72|0
1654852100000|2022-06-10 09:08:20|8074.42|8074.42|8074.42|8074.42|8074.42|8074.42|8074.42|8074.42|0
1654852110000|2022-06-10 09:08:30|8073.01|8073.01|8069.9|8069.9|8073.01|8073.01|8069.9|8069.9|0
1654852120000|2022-06-10 09:08:40|8068.77|8068.77|8066.79|8066.79|8068.77|8068.77|8066.79|8066.79|0
1654852130000|2022-06-10 09:08:50|8065.66|8065.66|8064.53|8064.53|8065.66|8065.66|8064.53|8064.53|0
1654852140000|2022-06-10 09:09:00|8065.66|8065.66|8066.79|8066.79|8066.79|8066.79|8065.66|8065.66|0
1654852150000|2022-06-10 09:09:10|8066.83|8066.83|8066.81|8066.81|8066.87|8066.87|8066.81|8066.81|0
1654852160000|2022-06-10 09:09:20|8066.75|8066.75|8066.75|8066.75|8066.75|8066.75|8066.75|8066.75|0
1654852170000|2022-06-10 09:09:30|8068.73|8068.73|8068.73|8068.73|8068.73|8068.73|8068.73|8068.73|0
1654852180000|2022-06-10 09:09:40|8068.71|8068.71|8068.87|8068.87|8069.72|8069.72|8068.59|8068.59|0
1654852190000|2022-06-10 09:09:50|8069.44|8069.44|8070.57|8070.57|8071.7|8071.7|8069.44|8069.44|0
1654852200000|2022-06-10 09:10:00|8069.44|8069.44|8069.44|8069.44|8069.44|8069.44|8069.44|8069.44|0
1654852210000|2022-06-10 09:10:10|8070.57|8070.57|8070.57|8070.57|8070.57|8070.57|8070.57|8070.57|0
1654852230000|2022-06-10 09:10:30|8071.7|8071.7|8071.7|8071.7|8071.7|8071.7|8071.7|8071.7|0
1654852240000|2022-06-10 09:10:40|8071.65|8071.65|8071.62|8071.62|8071.65|8071.65|8071.62|8071.62|0
1654852250000|2022-06-10 09:10:50|8070.5|8070.5|8068.8|8068.8|8070.5|8070.5|8068.8|8068.8|0
1654852260000|2022-06-10 09:11:00|8071.06|8071.06|8069.93|8069.93|8071.06|8071.06|8069.93|8069.93|0
1654852270000|2022-06-10 09:11:10|8070.21|8070.21|8069.65|8069.65|8070.21|8070.21|8069.65|8069.65|0
1654852280000|2022-06-10 09:11:20|8071.34|8071.34|8071.34|8071.34|8071.34|8071.34|8071.34|8071.34|0
1654852290000|2022-06-10 09:11:30|8071.91|8071.91|8074.17|8074.17|8074.17|8074.17|8071.91|8071.91|0
1654852300000|2022-06-10 09:11:40|8071.34|8071.34|8071.06|8071.06|8071.34|8071.34|8071.06|8071.06|0
1654852310000|2022-06-10 09:11:50|8069.93|8069.93|8069.65|8069.65|8071.06|8071.06|8069.65|8069.65|0
1654852330000|2022-06-10 09:12:10|8068.8|8068.8|8068.8|8068.8|8068.8|8068.8|8068.8|8068.8|0
1654852340000|2022-06-10 09:12:20|8069.08|8069.08|8067.1|8067.1|8069.08|8069.08|8067.1|8067.1|0
1654852360000|2022-06-10 09:12:40|8067.08|8067.08|8068.21|8068.21|8068.21|8068.21|8067.08|8067.08|0
1654852380000|2022-06-10 09:13:00|8067.93|8067.93|8067.93|8067.93|8067.93|8067.93|8067.93|8067.93|0
1654852400000|2022-06-10 09:13:20|8069.05|8069.05|8069.05|8069.05|8069.05|8069.05|8069.05|8069.05|0
1654852420000|2022-06-10 09:13:40|8067.93|8067.93|8065.95|8065.95|8068.49|8068.49|8065.95|8065.95|0
1654852430000|2022-06-10 09:13:50|8065.67|8065.67|8065.67|8065.67|8065.67|8065.67|8065.67|8065.67|0
1654852440000|2022-06-10 09:14:00|8066.8|8066.8|8066.8|8066.8|8066.8|8066.8|8066.8|8066.8|0
1654852460000|2022-06-10 09:14:20|8066.82|8066.82|8066.26|8066.26|8066.82|8066.82|8066.26|8066.26|0
1654852470000|2022-06-10 09:14:30|8067.39|8067.39|8067.64|8067.64|8067.67|8067.67|8067.39|8067.39|0
1654852480000|2022-06-10 09:14:40|8066.51|8066.51|8064.26|8064.26|8066.51|8066.51|8064.26|8064.26|0
1654852490000|2022-06-10 09:14:50|8064.28|8064.28|8064.21|8064.21|8064.28|8064.28|8064.21|8064.21|0
1654852500000|2022-06-10 09:15:00|8066.47|8066.47|8065.91|8065.91|8067.03|8067.03|8065.34|8065.34|0
1654852510000|2022-06-10 09:15:10|8064.78|8064.78|8063.65|8063.65|8064.78|8064.78|8063.65|8063.65|0
1654852520000|2022-06-10 09:15:20|8063.63|8063.63|8063.63|8063.63|8063.63|8063.63|8063.63|8063.63|0
1654852530000|2022-06-10 09:15:30|8064.48|8064.48|8063.63|8063.63|8064.77|8064.77|8063.63|8063.63|0
1654852540000|2022-06-10 09:15:40|8063.68|8063.68|8062.83|8062.83|8063.68|8063.68|8062.83|8062.83|0
1654852550000|2022-06-10 09:15:50|8062.8|8062.8|8063.54|8063.54|8063.65|8063.65|8062.8|8062.8|0
1654852560000|2022-06-10 09:16:00|8063.58|8063.58|8065.87|8065.87|8067|8067|8063.58|8063.58|0
1654852570000|2022-06-10 09:16:10|8064.74|8064.74|8067.31|8067.31|8067.31|8067.31|8064.74|8064.74|0
1654852580000|2022-06-10 09:16:20|8068.44|8068.44|8068.3|8068.3|8068.44|8068.44|8068.3|8068.3|0
1654852590000|2022-06-10 09:16:30|8068.35|8068.35|8069.23|8069.23|8070.36|8070.36|8068.35|8068.35|0
1654852600000|2022-06-10 09:16:40|8068.1|8068.1|8069.23|8069.23|8069.23|8069.23|8068.1|8068.1|0
1654852610000|2022-06-10 09:16:50|8068.1|8068.1|8068.1|8068.1|8068.1|8068.1|8068.1|8068.1|0
1654852630000|2022-06-10 09:17:10|8069.23|8069.23|8069.23|8069.23|8069.23|8069.23|8069.23|8069.23|0
1654852640000|2022-06-10 09:17:20|8069.51|8069.51|8069.23|8069.23|8069.51|8069.51|8069.23|8069.23|0
1654852650000|2022-06-10 09:17:30|8068.1|8068.1|8069.23|8069.23|8069.23|8069.23|8068.1|8068.1|0
1654852660000|2022-06-10 09:17:40|8068.1|8068.1|8068.1|8068.1|8068.1|8068.1|8068.1|8068.1|0
1654852670000|2022-06-10 09:17:50|8067.53|8067.53|8067.53|8067.53|8067.53|8067.53|8067.25|8067.25|0
1654852680000|2022-06-10 09:18:00|8066.4|8066.4|8066.38|8066.38|8066.4|8066.4|8066.38|8066.38|0
1654852690000|2022-06-10 09:18:10|8067.51|8067.51|8066.38|8066.38|8068.64|8068.64|8066.38|8066.38|0
1654852700000|2022-06-10 09:18:20|8066.1|8066.1|8065.82|8065.82|8066.1|8066.1|8065.82|8065.82|0
1654852710000|2022-06-10 09:18:30|8066.95|8066.95|8067.51|8067.51|8068.08|8068.08|8066.95|8066.95|0
1654852720000|2022-06-10 09:18:40|8067.58|8067.58|8067.3|8067.3|8067.58|8067.58|8067.3|8067.3|0
1654852730000|2022-06-10 09:18:50|8066.17|8066.17|8066.17|8066.17|8066.17|8066.17|8066.17|8066.17|0
1654852740000|2022-06-10 09:19:00|8067.3|8067.3|8067.3|8067.3|8067.3|8067.3|8067.3|8067.3|0
1654852750000|2022-06-10 09:19:10|8066.73|8066.73|8065.6|8065.6|8066.73|8066.73|8065.6|8065.6|0
1654852760000|2022-06-10 09:19:20|8064.48|8064.48|8064.48|8064.48|8064.48|8064.48|8063.35|8063.35|0
1654852770000|2022-06-10 09:19:30|8063.34|8063.34|8062.46|8062.46|8063.34|8063.34|8062.17|8062.17|0
1654852780000|2022-06-10 09:19:40|8063.59|8063.59|8062.5|8062.5|8063.63|8063.63|8062.46|8062.46|0
1654852790000|2022-06-10 09:19:50|8062.43|8062.43|8061.3|8061.3|8062.43|8062.43|8061.3|8061.3|0
1654852800000|2022-06-10 09:20:00|8060.17|8060.17|8059.96|8059.96|8060.24|8060.24|8059.96|8059.96|0
1654852810000|2022-06-10 09:20:10|8059.39|8059.39|8059.38|8059.38|8059.67|8059.67|8059.38|8059.38|0
1654852820000|2022-06-10 09:20:20|8060.51|8060.51|8059.38|8059.38|8060.51|8060.51|8059.38|8059.38|0
1654852830000|2022-06-10 09:20:30|8060.51|8060.51|8059.87|8059.87|8061.07|8061.07|8059.38|8059.38|0
1654852850000|2022-06-10 09:20:50|8059.91|8059.91|8059.94|8059.94|8059.94|8059.94|8059.91|8059.91|0
1654852860000|2022-06-10 09:21:00|8059.09|8059.09|8056.55|8056.55|8059.09|8059.09|8056.55|8056.55|0
1654852870000|2022-06-10 09:21:10|8056.5|8056.5|8058.01|8058.01|8058.01|8058.01|8056.5|8056.5|0
1654852880000|2022-06-10 09:21:20|8056.88|8056.88|8056.88|8056.88|8058.01|8058.01|8056.88|8056.88|0
1654852890000|2022-06-10 09:21:30|8056.87|8056.87|8058.27|8058.27|8058.27|8058.27|8056.87|8056.87|0
1654852900000|2022-06-10 09:21:40|8058.2|8058.2|8057.59|8057.59|8058.2|8058.2|8057.03|8057.03|0
1654852910000|2022-06-10 09:21:50|8056.47|8056.47|8055.34|8055.34|8056.47|8056.47|8055.34|8055.34|0
1654852920000|2022-06-10 09:22:00|8055.32|8055.32|8054.75|8054.75|8056.45|8056.45|8054.47|8054.47|0
1654852930000|2022-06-10 09:22:10|8055.88|8055.88|8055.31|8055.31|8055.88|8055.88|8054.18|8054.18|0
1654852940000|2022-06-10 09:22:20|8056.44|8056.44|8054.18|8054.18|8056.44|8056.44|8054.18|8054.18|0
1654852950000|2022-06-10 09:22:30|8055.31|8055.31|8054.16|8054.16|8055.31|8055.31|8054.16|8054.16|0
1654852970000|2022-06-10 09:22:50|8055.85|8055.85|8055.85|8055.85|8055.85|8055.85|8055.85|8055.85|0
1654852980000|2022-06-10 09:23:00|8054.72|8054.72|8054.16|8054.16|8054.72|8054.72|8054.16|8054.16|0
1654852990000|2022-06-10 09:23:10|8056.41|8056.41|8059.57|8059.57|8059.57|8059.57|8056.41|8056.41|0
1654853000000|2022-06-10 09:23:20|8060.7|8060.7|8060.76|8060.76|8060.76|8060.76|8060.7|8060.7|0
1654853010000|2022-06-10 09:23:30|8059.63|8059.63|8059.63|8059.63|8059.63|8059.63|8059.63|8059.63|0
1654853020000|2022-06-10 09:23:40|8061.88|8061.88|8060.76|8060.76|8061.88|8061.88|8060.76|8060.76|0
1654853040000|2022-06-10 09:24:00|8061.04|8061.04|8060.76|8060.76|8061.04|8061.04|8060.76|8060.76|0
1654853050000|2022-06-10 09:24:10|8059.63|8059.63|8059.63|8059.63|8059.63|8059.63|8059.63|8059.63|0
1654853060000|2022-06-10 09:24:20|8059.65|8059.65|8060.77|8060.77|8060.77|8060.77|8059.65|8059.65|0
1654853070000|2022-06-10 09:24:30|8061.06|8061.06|8061.06|8061.06|8061.06|8061.06|8061.06|8061.06|0
1654853080000|2022-06-10 09:24:40|8059.93|8059.93|8059.93|8059.93|8059.93|8059.93|8059.93|8059.93|0
1654853090000|2022-06-10 09:24:50|8058.8|8058.8|8055.98|8055.98|8058.8|8058.8|8055.98|8055.98|0
1654853100000|2022-06-10 09:25:00|8054.85|8054.85|8054.85|8054.85|8054.85|8054.85|8054.85|8054.85|0
1654853110000|2022-06-10 09:25:10|8054.56|8054.56|8054.56|8054.56|8054.56|8054.56|8054.56|8054.56|0
1654853120000|2022-06-10 09:25:20|8054|8054|8050.56|8050.56|8054|8054|8050.56|8050.56|0
1654853130000|2022-06-10 09:25:30|8050.58|8050.58|8050.29|8050.29|8050.58|8050.58|8049.16|8049.16|0
1654853140000|2022-06-10 09:25:40|8050.33|8050.33|8051.46|8051.46|8052.02|8052.02|8050.33|8050.33|0
1654853150000|2022-06-10 09:25:50|8051.5|8051.5|8051.48|8051.48|8051.5|8051.5|8051.46|8051.46|0
1654853160000|2022-06-10 09:26:00|8050.35|8050.35|8047.23|8047.23|8050.35|8050.35|8047.23|8047.23|0
1654853170000|2022-06-10 09:26:10|8047.26|8047.26|8049.53|8049.53|8050.65|8050.65|8047.26|8047.26|0
1654853180000|2022-06-10 09:26:20|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|0
1654853190000|2022-06-10 09:26:30|8050.65|8050.65|8051.78|8051.78|8051.78|8051.78|8050.65|8050.65|0
1654853200000|2022-06-10 09:26:40|8050.65|8050.65|8049.53|8049.53|8050.65|8050.65|8049.53|8049.53|0
1654853210000|2022-06-10 09:26:50|8050.65|8050.65|8049.53|8049.53|8050.65|8050.65|8049.53|8049.53|0
1654853220000|2022-06-10 09:27:00|8049.51|8049.51|8049.51|8049.51|8049.51|8049.51|8049.51|8049.51|0
1654853250000|2022-06-10 09:27:30|8049.8|8049.8|8048.67|8048.67|8049.8|8049.8|8048.67|8048.67|0
1654853260000|2022-06-10 09:27:40|8048.7|8048.7|8048.7|8048.7|8048.7|8048.7|8048.7|8048.7|0
1654853270000|2022-06-10 09:27:50|8048.64|8048.64|8050.06|8050.06|8050.06|8050.06|8048.64|8048.64|0
1654853280000|2022-06-10 09:28:00|8050.34|8050.34|8049.25|8049.25|8050.37|8050.37|8049.25|8049.25|0
1654853290000|2022-06-10 09:28:10|8049.21|8049.21|8050.3|8050.3|8050.32|8050.32|8049.19|8049.19|0
1654853300000|2022-06-10 09:28:20|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|0
1654853310000|2022-06-10 09:28:30|8049.45|8049.45|8049.45|8049.45|8049.45|8049.45|8049.45|8049.45|0
1654853320000|2022-06-10 09:28:40|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|0
1654853330000|2022-06-10 09:28:50|8050.51|8050.51|8049.38|8049.38|8050.51|8050.51|8049.38|8049.38|0
1654853340000|2022-06-10 09:29:00|8052.21|8052.21|8052.21|8052.21|8052.21|8052.21|8052.21|8052.21|0
1654853350000|2022-06-10 09:29:10|8051.08|8051.08|8046.22|8046.22|8051.08|8051.08|8046.22|8046.22|0
1654853360000|2022-06-10 09:29:20|8047.35|8047.35|8046.22|8046.22|8047.35|8047.35|8046.22|8046.22|0
1654853370000|2022-06-10 09:29:30|8047.35|8047.35|8047.31|8047.31|8047.35|8047.35|8047.31|8047.31|0
1654853380000|2022-06-10 09:29:40|8046.18|8046.18|8046.22|8046.22|8046.22|8046.22|8046.18|8046.18|0
1654853390000|2022-06-10 09:29:50|8047.35|8047.35|8047.92|8047.92|8047.92|8047.92|8047.35|8047.35|0
1654853400000|2022-06-10 09:30:00|8046.79|8046.79|8049.89|8049.89|8049.89|8049.89|8044.53|8044.53|0
1654853410000|2022-06-10 09:30:10|8051.02|8051.02|8049.89|8049.89|8051.02|8051.02|8049.89|8049.89|0
1654853420000|2022-06-10 09:30:20|8048.77|8048.77|8048.75|8048.75|8048.77|8048.77|8048.75|8048.75|0
1654853430000|2022-06-10 09:30:30|8048.71|8048.71|8047.87|8047.87|8048.71|8048.71|8047.58|8047.58|0
1654853440000|2022-06-10 09:30:40|8047.58|8047.58|8044.47|8044.47|8047.58|8047.58|8044.47|8044.47|0
1654853450000|2022-06-10 09:30:50|8044.44|8044.44|8044.41|8044.41|8044.7|8044.7|8044.41|8044.41|0
1654853460000|2022-06-10 09:31:00|8044.7|8044.7|8044.7|8044.7|8044.7|8044.7|8044.7|8044.7|0
1654853470000|2022-06-10 09:31:10|8044.41|8044.41|8042.16|8042.16|8044.41|8044.41|8042.16|8042.16|0
1654853480000|2022-06-10 09:31:20|8042.12|8042.12|8042.12|8042.12|8042.12|8042.12|8042.12|8042.12|0
1654853490000|2022-06-10 09:31:30|8041.84|8041.84|8040.99|8040.99|8041.84|8041.84|8040.7|8040.7|0
1654853500000|2022-06-10 09:31:40|8042.12|8042.12|8040.84|8040.84|8042.12|8042.12|8040.84|8040.84|0
1654853510000|2022-06-10 09:31:50|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|8040.83|0
1654853520000|2022-06-10 09:32:00|8040.85|8040.85|8040.85|8040.85|8040.85|8040.85|8040.85|8040.85|0
1654853540000|2022-06-10 09:32:20|8039.72|8039.72|8039.72|8039.72|8039.72|8039.72|8039.72|8039.72|0
1654853550000|2022-06-10 09:32:30|8039.7|8039.7|8039.7|8039.7|8039.7|8039.7|8039.7|8039.7|0
1654853560000|2022-06-10 09:32:40|8039.72|8039.72|8039.44|8039.44|8040.57|8040.57|8038.03|8038.03|0
1654853570000|2022-06-10 09:32:50|8039.72|8039.72|8040.85|8040.85|8040.85|8040.85|8039.72|8039.72|0
1654853580000|2022-06-10 09:33:00|8040.57|8040.57|8038.87|8038.87|8040.57|8040.57|8038.87|8038.87|0
1654853590000|2022-06-10 09:33:10|8038.91|8038.91|8040.04|8040.04|8040.04|8040.04|8038.91|8038.91|0
1654853600000|2022-06-10 09:33:20|8041.17|8041.17|8040.04|8040.04|8041.17|8041.17|8040.04|8040.04|0
1654853610000|2022-06-10 09:33:30|8039.47|8039.47|8036.97|8036.97|8039.47|8039.47|8036.97|8036.97|0
1654853620000|2022-06-10 09:33:40|8035.84|8035.84|8036.09|8036.09|8037.21|8037.21|8034.71|8034.71|0
1654853640000|2022-06-10 09:34:00|8037.21|8037.21|8037.78|8037.78|8037.78|8037.78|8037.21|8037.21|0
1654853660000|2022-06-10 09:34:20|8037.8|8037.8|8036.67|8036.67|8037.8|8037.8|8036.67|8036.67|0
1654853670000|2022-06-10 09:34:30|8038.93|8038.93|8038.93|8038.93|8038.93|8038.93|8038.93|8038.93|0
1654853680000|2022-06-10 09:34:40|8040.06|8040.06|8040.34|8040.34|8040.34|8040.34|8038.93|8038.93|0
1654853690000|2022-06-10 09:34:50|8041.47|8041.47|8045.42|8045.42|8045.42|8045.42|8041.47|8041.47|0
1654853700000|2022-06-10 09:35:00|8045.4|8045.4|8047.38|8047.38|8047.38|8047.38|8045.4|8045.4|0
1654853710000|2022-06-10 09:35:10|8048.51|8048.51|8048.68|8048.68|8048.68|8048.68|8048.51|8048.51|0
1654853720000|2022-06-10 09:35:20|8049.81|8049.81|8049.81|8049.81|8049.81|8049.81|8049.81|8049.81|0
1654853730000|2022-06-10 09:35:30|8050.94|8050.94|8053.48|8053.48|8053.48|8053.48|8050.94|8050.94|0
1654853740000|2022-06-10 09:35:40|8053.76|8053.76|8050.09|8050.09|8053.76|8053.76|8050.09|8050.09|0
1654853770000|2022-06-10 09:36:10|8052.35|8052.35|8052.35|8052.35|8052.35|8052.35|8052.35|8052.35|0
1654853790000|2022-06-10 09:36:30|8052.91|8052.91|8053.76|8053.76|8053.76|8053.76|8052.91|8052.91|0
1654853800000|2022-06-10 09:36:40|8054.89|8054.89|8053.76|8053.76|8054.89|8054.89|8053.76|8053.76|0
1654853810000|2022-06-10 09:36:50|8053.74|8053.74|8053.74|8053.74|8053.74|8053.74|8053.74|8053.74|0
1654853820000|2022-06-10 09:37:00|8055.99|8055.99|8056.28|8056.28|8056.28|8056.28|8054.87|8054.87|0
1654853830000|2022-06-10 09:37:10|8056.32|8056.32|8053.49|8053.49|8056.32|8056.32|8053.49|8053.49|0
1654853840000|2022-06-10 09:37:20|8052.36|8052.36|8052.36|8052.36|8052.36|8052.36|8052.36|8052.36|0
1654853850000|2022-06-10 09:37:30|8051.79|8051.79|8051.79|8051.79|8051.79|8051.79|8051.79|8051.79|0
1654853860000|2022-06-10 09:37:40|8051.23|8051.23|8048.12|8048.12|8051.23|8051.23|8048.12|8048.12|0
1654853870000|2022-06-10 09:37:50|8050.38|8050.38|8050.38|8050.38|8050.38|8050.38|8050.38|8050.38|0
1654853880000|2022-06-10 09:38:00|8049.25|8049.25|8048.12|8048.12|8049.25|8049.25|8048.12|8048.12|0
1654853890000|2022-06-10 09:38:10|8046.99|8046.99|8046.99|8046.99|8048.12|8048.12|8046.99|8046.99|0
1654853900000|2022-06-10 09:38:20|8048.12|8048.12|8046.99|8046.99|8048.12|8048.12|8046.99|8046.99|0
1654853920000|2022-06-10 09:38:40|8044.73|8044.73|8044.73|8044.73|8044.73|8044.73|8044.73|8044.73|0
1654853930000|2022-06-10 09:38:50|8044.45|8044.45|8044.45|8044.45|8044.45|8044.45|8044.45|8044.45|0
1654853940000|2022-06-10 09:39:00|8045.3|8045.3|8046.43|8046.43|8047.56|8047.56|8045.3|8045.3|0
1654853950000|2022-06-10 09:39:10|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|0
1654853960000|2022-06-10 09:39:20|8044.17|8044.17|8044.73|8044.73|8044.73|8044.73|8043.6|8043.6|0
1654853990000|2022-06-10 09:39:50|8046.99|8046.99|8045.86|8045.86|8046.99|8046.99|8045.86|8045.86|0
1654854000000|2022-06-10 09:40:00|8046.99|8046.99|8045.29|8045.29|8046.99|8046.99|8044.73|8044.73|0
1654854010000|2022-06-10 09:40:10|8043.04|8043.04|8043|8043|8043.04|8043.04|8043|8043|0
1654854020000|2022-06-10 09:40:20|8041.86|8041.86|8040.17|8040.17|8041.86|8041.86|8040.17|8040.17|0
1654854030000|2022-06-10 09:40:30|8042.99|8042.99|8045.82|8045.82|8046.95|8046.95|8042.99|8042.99|0
1654854040000|2022-06-10 09:40:40|8046.67|8046.67|8046.67|8046.67|8046.67|8046.67|8046.67|8046.67|0
1654854050000|2022-06-10 09:40:50|8045.54|8045.54|8047.51|8047.51|8047.8|8047.8|8044.41|8044.41|0
1654854060000|2022-06-10 09:41:00|8048.08|8048.08|8048.37|8048.37|8048.37|8048.37|8048.08|8048.08|0
1654854070000|2022-06-10 09:41:10|8047.24|8047.24|8044.13|8044.13|8047.24|8047.24|8044.13|8044.13|0
1654854090000|2022-06-10 09:41:30|8045.26|8045.26|8044.13|8044.13|8045.26|8045.26|8044.13|8044.13|0
1654854120000|2022-06-10 09:42:00|8044.7|8044.7|8044.13|8044.13|8044.7|8044.7|8044.13|8044.13|0
1654854130000|2022-06-10 09:42:10|8043.56|8043.56|8043.56|8043.56|8045.82|8045.82|8043.56|8043.56|0
1654854140000|2022-06-10 09:42:20|8043.52|8043.52|8043.52|8043.52|8043.52|8043.52|8043.52|8043.52|0
1654854150000|2022-06-10 09:42:30|8043.81|8043.81|8040.34|8040.34|8043.81|8043.81|8040.34|8040.34|0
1654854160000|2022-06-10 09:42:40|8040.63|8040.63|8040.88|8040.88|8040.88|8040.88|8040.6|8040.6|0
1654854170000|2022-06-10 09:42:50|8040.93|8040.93|8043.22|8043.22|8044.35|8044.35|8040.93|8040.93|0
1654854180000|2022-06-10 09:43:00|8045.48|8045.48|8048.59|8048.59|8048.59|8048.59|8045.48|8045.48|0
1654854190000|2022-06-10 09:43:10|8047.49|8047.49|8046.36|8046.36|8047.49|8047.49|8046.36|8046.36|0
1654854200000|2022-06-10 09:43:20|8047.48|8047.48|8047.48|8047.48|8047.48|8047.48|8047.48|8047.48|0
1654854210000|2022-06-10 09:43:30|8048.05|8048.05|8048.05|8048.05|8048.62|8048.62|8048.05|8048.05|0
1654854220000|2022-06-10 09:43:40|8046.92|8046.92|8048.05|8048.05|8048.05|8048.05|8046.92|8046.92|0
1654854230000|2022-06-10 09:43:50|8048.9|8048.9|8048.93|8048.93|8048.93|8048.93|8048.9|8048.9|0
1654854240000|2022-06-10 09:44:00|8049.21|8049.21|8048.1|8048.1|8050.34|8050.34|8048.1|8048.1|0
1654854250000|2022-06-10 09:44:10|8047.53|8047.53|8046.68|8046.68|8047.53|8047.53|8046.68|8046.68|0
1654854260000|2022-06-10 09:44:20|8045.55|8045.55|8045.55|8045.55|8045.55|8045.55|8045.55|8045.55|0
1654854270000|2022-06-10 09:44:30|8045.59|8045.59|8045.59|8045.59|8045.59|8045.59|8045.59|8045.59|0
1654854280000|2022-06-10 09:44:40|8045.3|8045.3|8045.59|8045.59|8045.59|8045.59|8045.3|8045.3|0
1654854290000|2022-06-10 09:44:50|8045.56|8045.56|8044.14|8044.14|8045.56|8045.56|8044.14|8044.14|0
1654854300000|2022-06-10 09:45:00|8043.01|8043.01|8042.61|8042.61|8043.01|8043.01|8042.33|8042.33|0
1654854310000|2022-06-10 09:45:10|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|8043.74|0
1654854340000|2022-06-10 09:45:40|8044.87|8044.87|8045.44|8045.44|8045.44|8045.44|8044.87|8044.87|0
1654854360000|2022-06-10 09:46:00|8044.31|8044.31|8043.74|8043.74|8044.31|8044.31|8043.74|8043.74|0
1654854370000|2022-06-10 09:46:10|8043.7|8043.7|8043.7|8043.7|8043.7|8043.7|8043.7|8043.7|0
1654854380000|2022-06-10 09:46:20|8043.99|8043.99|8043.99|8043.99|8043.99|8043.99|8043.99|8043.99|0
1654854390000|2022-06-10 09:46:30|8043.7|8043.7|8044.83|8044.83|8044.83|8044.83|8043.7|8043.7|0
1654854400000|2022-06-10 09:46:40|8045.96|8045.96|8044.83|8044.83|8045.96|8045.96|8044.83|8044.83|0
1654854410000|2022-06-10 09:46:50|8043.7|8043.7|8043.14|8043.14|8044.83|8044.83|8042.29|8042.29|0
1654854420000|2022-06-10 09:47:00|8042.53|8042.53|8037.66|8037.66|8042.53|8042.53|8037.66|8037.66|0
1654854430000|2022-06-10 09:47:10|8037.64|8037.64|8031.4|8031.4|8037.64|8037.64|8029.45|8029.45|0
1654854440000|2022-06-10 09:47:20|8032.53|8032.53|8033.65|8033.65|8035.64|8035.64|8032.53|8032.53|0
1654854450000|2022-06-10 09:47:30|8031.39|8031.39|8029.17|8029.17|8031.39|8031.39|8029.17|8029.17|0
1654854470000|2022-06-10 09:47:50|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|8029.46|0
1654854480000|2022-06-10 09:48:00|8029.74|8029.74|8030.31|8030.31|8030.31|8030.31|8029.74|8029.74|0
1654854490000|2022-06-10 09:48:10|8031.44|8031.44|8030.31|8030.31|8031.44|8031.44|8030.31|8030.31|0
1654854500000|2022-06-10 09:48:20|8030.87|8030.87|8030.87|8030.87|8030.87|8030.87|8030.87|8030.87|0
1654854510000|2022-06-10 09:48:30|8030.31|8030.31|8028.26|8028.26|8030.34|8030.34|8028.26|8028.26|0
1654854520000|2022-06-10 09:48:40|8028.3|8028.3|8028.51|8028.51|8028.51|8028.51|8028.22|8028.22|0
1654854530000|2022-06-10 09:48:50|8030.22|8030.22|8031.7|8031.7|8031.7|8031.7|8030.22|8030.22|0
1654854550000|2022-06-10 09:49:10|8031.42|8031.42|8029.72|8029.72|8031.7|8031.7|8029.72|8029.72|0
1654854560000|2022-06-10 09:49:20|8028.6|8028.6|8029.72|8029.72|8029.72|8029.72|8028.6|8028.6|0
1654854570000|2022-06-10 09:49:30|8030.29|8030.29|8028.31|8028.31|8030.29|8030.29|8028.31|8028.31|0
1654854580000|2022-06-10 09:49:40|8027.18|8027.18|8025.49|8025.49|8027.75|8027.75|8025.49|8025.49|0
1654854590000|2022-06-10 09:49:50|8027.75|8027.75|8027.75|8027.75|8027.75|8027.75|8027.75|8027.75|0
1654854610000|2022-06-10 09:50:10|8028.03|8028.03|8030.01|8030.01|8030.01|8030.01|8028.03|8028.03|0
1654854640000|2022-06-10 09:50:40|8028.88|8028.88|8028.88|8028.88|8028.88|8028.88|8028.88|8028.88|0
1654854660000|2022-06-10 09:51:00|8028.6|8028.6|8028.31|8028.31|8028.6|8028.6|8028.31|8028.31|0
1654854680000|2022-06-10 09:51:20|8028.6|8028.6|8028.64|8028.64|8028.64|8028.64|8028.6|8028.6|0
1654854690000|2022-06-10 09:51:30|8028.61|8028.61|8028.89|8028.89|8029.18|8029.18|8028.61|8028.61|0
1654854700000|2022-06-10 09:51:40|8027.48|8027.48|8027.2|8027.2|8027.48|8027.48|8026.35|8026.35|0
1654854710000|2022-06-10 09:51:50|8026.07|8026.07|8022.96|8022.96|8026.07|8026.07|8022.96|8022.96|0
1654854720000|2022-06-10 09:52:00|8022.39|8022.39|8023.56|8023.56|8023.56|8023.56|8019.85|8019.85|0
1654854730000|2022-06-10 09:52:10|8023.84|8023.84|8024.13|8024.13|8025.26|8025.26|8023.84|8023.84|0
1654854740000|2022-06-10 09:52:20|8025.26|8025.26|8025.26|8025.26|8025.26|8025.26|8025.26|8025.26|0
1654854760000|2022-06-10 09:52:40|8024.41|8024.41|8023.84|8023.84|8024.97|8024.97|8023.84|8023.84|0
1654854770000|2022-06-10 09:52:50|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|8025.82|0
1654854790000|2022-06-10 09:53:10|8024.69|8024.69|8024.69|8024.69|8024.69|8024.69|8024.69|8024.69|0
1654854800000|2022-06-10 09:53:20|8024.98|8024.98|8025.26|8025.26|8025.26|8025.26|8024.98|8024.98|0
1654854810000|2022-06-10 09:53:30|8026.39|8026.39|8027.52|8027.52|8027.52|8027.52|8026.39|8026.39|0
1654854820000|2022-06-10 09:53:40|8026.39|8026.39|8026.39|8026.39|8026.39|8026.39|8026.39|8026.39|0
1654854840000|2022-06-10 09:54:00|8028.37|8028.37|8028.37|8028.37|8028.65|8028.65|8028.37|8028.37|0
1654854850000|2022-06-10 09:54:10|8027.24|8027.24|8025.26|8025.26|8027.24|8027.24|8025.26|8025.26|0
1654854860000|2022-06-10 09:54:20|8025.27|8025.27|8025.27|8025.27|8025.27|8025.27|8025.27|8025.27|0
1654854870000|2022-06-10 09:54:30|8025.24|8025.24|8025.22|8025.22|8025.24|8025.24|8025.2|8025.2|0
1654854880000|2022-06-10 09:54:40|8026.34|8026.34|8025.78|8025.78|8026.34|8026.34|8025.78|8025.78|0
1654854890000|2022-06-10 09:54:50|8025.72|8025.72|8024.36|8024.36|8025.75|8025.75|8024.36|8024.36|0
1654854900000|2022-06-10 09:55:00|8023.79|8023.79|8023.79|8023.79|8023.79|8023.79|8022.66|8022.66|0
1654854910000|2022-06-10 09:55:10|8022.66|8022.66|8023.79|8023.79|8023.79|8023.79|8022.66|8022.66|0
1654854920000|2022-06-10 09:55:20|8022.66|8022.66|8026.07|8026.07|8027.19|8027.19|8022.66|8022.66|0
1654854930000|2022-06-10 09:55:30|8025.5|8025.5|8025.5|8025.5|8025.5|8025.5|8025.5|8025.5|0
1654854940000|2022-06-10 09:55:40|8024.37|8024.37|8024.37|8024.37|8024.37|8024.37|8024.37|8024.37|0
1654854950000|2022-06-10 09:55:50|8023.8|8023.8|8022.67|8022.67|8023.8|8023.8|8022.67|8022.67|0
1654854970000|2022-06-10 09:56:10|8021.54|8021.54|8022.11|8022.11|8022.11|8022.11|8021.54|8021.54|0
1654854980000|2022-06-10 09:56:20|8022.67|8022.67|8023.28|8023.28|8025.78|8025.78|8022.39|8022.39|0
1654854990000|2022-06-10 09:56:30|8023.56|8023.56|8026.1|8026.1|8026.38|8026.38|8023.56|8023.56|0
1654855000000|2022-06-10 09:56:40|8026.06|8026.06|8025.79|8025.79|8026.06|8026.06|8025.74|8025.74|0
1654855010000|2022-06-10 09:56:50|8026.36|8026.36|8027.49|8027.49|8027.49|8027.49|8026.36|8026.36|0
1654855020000|2022-06-10 09:57:00|8028.62|8028.62|8027.49|8027.49|8028.62|8028.62|8027.49|8027.49|0
1654855030000|2022-06-10 09:57:10|8027.77|8027.77|8028.06|8028.06|8028.06|8028.06|8027.77|8027.77|0
1654855040000|2022-06-10 09:57:20|8029.18|8029.18|8030.6|8030.6|8030.6|8030.6|8029.18|8029.18|0
1654855050000|2022-06-10 09:57:30|8030.56|8030.56|8030.56|8030.56|8030.56|8030.56|8030.56|8030.56|0
1654855060000|2022-06-10 09:57:40|8029.43|8029.43|8028.3|8028.3|8029.43|8029.43|8028.3|8028.3|0
1654855070000|2022-06-10 09:57:50|8030.56|8030.56|8029.14|8029.14|8030.56|8030.56|8029.14|8029.14|0
1654855080000|2022-06-10 09:58:00|8029.71|8029.71|8029.71|8029.71|8029.71|8029.71|8029.71|8029.71|0
1654855090000|2022-06-10 09:58:10|8029.99|8029.99|8029.71|8029.71|8029.99|8029.99|8029.71|8029.71|0
1654855110000|2022-06-10 09:58:30|8029.43|8029.43|8028.82|8028.82|8029.43|8029.43|8028.82|8028.82|0
1654855120000|2022-06-10 09:58:40|8032.2|8032.2|8031.08|8031.08|8032.2|8032.2|8031.08|8031.08|0
1654855130000|2022-06-10 09:58:50|8031.09|8031.09|8032.22|8032.22|8032.22|8032.22|8031.09|8031.09|0
1654855140000|2022-06-10 09:59:00|8032.26|8032.26|8032.26|8032.26|8034.52|8034.52|8032.26|8032.26|0
1654855160000|2022-06-10 09:59:20|8031.14|8031.14|8032.26|8032.26|8032.26|8032.26|8031.14|8031.14|0
1654855180000|2022-06-10 09:59:40|8033.39|8033.39|8033.96|8033.96|8033.96|8033.96|8032.83|8032.83|0
1654855200000|2022-06-10 10:00:00|8034.52|8034.52|8034.81|8034.81|8035.93|8035.93|8034.52|8034.52|0
1654855210000|2022-06-10 10:00:10|8035.37|8035.37|8036.5|8036.5|8036.5|8036.5|8035.37|8035.37|0
1654855220000|2022-06-10 10:00:20|8035.37|8035.37|8035.37|8035.37|8035.37|8035.37|8035.37|8035.37|0
1654855240000|2022-06-10 10:00:40|8033.67|8033.67|8032.54|8032.54|8033.67|8033.67|8032.54|8032.54|0
1654855260000|2022-06-10 10:01:00|8033.67|8033.67|8034.24|8034.24|8034.24|8034.24|8033.67|8033.67|0
1654855280000|2022-06-10 10:01:20|8032.83|8032.83|8033.96|8033.96|8033.96|8033.96|8032.83|8032.83|0
1654855290000|2022-06-10 10:01:30|8033.39|8033.39|8033.39|8033.39|8033.39|8033.39|8033.39|8033.39|0
1654855300000|2022-06-10 10:01:40|8033.96|8033.96|8033.96|8033.96|8033.96|8033.96|8033.96|8033.96|0
1654855310000|2022-06-10 10:01:50|8035.08|8035.08|8035.37|8035.37|8035.37|8035.37|8035.08|8035.08|0
1654855320000|2022-06-10 10:02:00|8036.5|8036.5|8036.5|8036.5|8036.5|8036.5|8036.5|8036.5|0
1654855330000|2022-06-10 10:02:10|8035.37|8035.37|8035.93|8035.93|8035.93|8035.93|8035.37|8035.37|0
1654855340000|2022-06-10 10:02:20|8037.35|8037.35|8038.24|8038.24|8038.24|8038.24|8037.35|8037.35|0
1654855350000|2022-06-10 10:02:30|8039.37|8039.37|8037.67|8037.67|8039.37|8039.37|8037.67|8037.67|0
1654855370000|2022-06-10 10:02:50|8036.54|8036.54|8033.15|8033.15|8036.54|8036.54|8033.15|8033.15|0
1654855380000|2022-06-10 10:03:00|8033.44|8033.44|8033.44|8033.44|8033.44|8033.44|8033.44|8033.44|0
1654855390000|2022-06-10 10:03:10|8033.72|8033.72|8034.56|8034.56|8035.98|8035.98|8033.72|8033.72|0
1654855400000|2022-06-10 10:03:20|8034.54|8034.54|8034.61|8034.61|8034.61|8034.61|8034.54|8034.54|0
1654855410000|2022-06-10 10:03:30|8036.3|8036.3|8037.43|8037.43|8037.43|8037.43|8036.3|8036.3|0
1654855420000|2022-06-10 10:03:40|8038.56|8038.56|8036.02|8036.02|8038.84|8038.84|8036.02|8036.02|0
1654855440000|2022-06-10 10:04:00|8037.15|8037.15|8037.43|8037.43|8039.97|8039.97|8037.15|8037.15|0
1654855450000|2022-06-10 10:04:10|8037.15|8037.15|8037.43|8037.43|8037.43|8037.43|8037.15|8037.15|0
1654855470000|2022-06-10 10:04:30|8037.71|8037.71|8039.72|8039.72|8039.72|8039.72|8037.43|8037.43|0
1654855480000|2022-06-10 10:04:40|8039.44|8039.44|8040.01|8040.01|8040.01|8040.01|8039.44|8039.44|0
1654855500000|2022-06-10 10:05:00|8039.98|8039.98|8036.87|8036.87|8039.98|8039.98|8036.87|8036.87|0
1654855510000|2022-06-10 10:05:10|8038|8038|8038.85|8038.85|8038.85|8038.85|8038|8038|0
1654855520000|2022-06-10 10:05:20|8039.13|8039.13|8040.55|8040.55|8040.55|8040.55|8039.13|8039.13|0
1654855530000|2022-06-10 10:05:30|8039.42|8039.42|8037.7|8037.7|8039.42|8039.42|8037.7|8037.7|0
1654855540000|2022-06-10 10:05:40|8038.83|8038.83|8038.83|8038.83|8038.83|8038.83|8038.83|8038.83|0
1654855550000|2022-06-10 10:05:50|8037.42|8037.42|8037.98|8037.98|8037.98|8037.98|8035.72|8035.72|0
1654855570000|2022-06-10 10:06:10|8038|8038|8040.25|8040.25|8040.25|8040.25|8038|8038|0
1654855580000|2022-06-10 10:06:20|8039.97|8039.97|8039.97|8039.97|8039.97|8039.97|8039.97|8039.97|0
1654855590000|2022-06-10 10:06:30|8038.84|8038.84|8039.69|8039.69|8039.69|8039.69|8038.84|8038.84|0
1654855600000|2022-06-10 10:06:40|8039.97|8039.97|8039.69|8039.69|8040.82|8040.82|8039.69|8039.69|0
1654855610000|2022-06-10 10:06:50|8040.82|8040.82|8041.95|8041.95|8043.08|8043.08|8040.82|8040.82|0
1654855620000|2022-06-10 10:07:00|8042.23|8042.23|8042.23|8042.23|8042.23|8042.23|8042.23|8042.23|0
1654855630000|2022-06-10 10:07:10|8042.52|8042.52|8045.34|8045.34|8045.62|8045.62|8042.52|8042.52|0
1654855640000|2022-06-10 10:07:20|8044.21|8044.21|8045.41|8045.41|8045.41|8045.41|8044.21|8044.21|0
1654855660000|2022-06-10 10:07:40|8044.84|8044.84|8044.56|8044.56|8044.84|8044.84|8044.56|8044.56|0
1654855670000|2022-06-10 10:07:50|8044.62|8044.62|8047.73|8047.73|8047.73|8047.73|8044.62|8044.62|0
1654855680000|2022-06-10 10:08:00|8046.6|8046.6|8045.47|8045.47|8046.6|8046.6|8045.47|8045.47|0
1654855690000|2022-06-10 10:08:10|8045.49|8045.49|8044.36|8044.36|8046.62|8046.62|8044.36|8044.36|0
1654855700000|2022-06-10 10:08:20|8044.65|8044.65|8044.7|8044.7|8044.7|8044.7|8044.65|8044.65|0
1654855710000|2022-06-10 10:08:30|8045.27|8045.27|8045.27|8045.27|8045.27|8045.27|8045.27|8045.27|0
1654855720000|2022-06-10 10:08:40|8045.29|8045.29|8047.27|8047.27|8047.55|8047.55|8045.29|8045.29|0
1654855740000|2022-06-10 10:09:00|8046.42|8046.42|8046.42|8046.42|8046.42|8046.42|8046.42|8046.42|0
1654855750000|2022-06-10 10:09:10|8046.14|8046.14|8045.01|8045.01|8046.14|8046.14|8045.01|8045.01|0
1654855760000|2022-06-10 10:09:20|8045.04|8045.04|8045.09|8045.09|8045.09|8045.09|8045.04|8045.04|0
1654855770000|2022-06-10 10:09:30|8046.22|8046.22|8042.76|8042.76|8046.22|8046.22|8042.76|8042.76|0
1654855780000|2022-06-10 10:09:40|8042.8|8042.8|8042.79|8042.79|8043.92|8043.92|8041.67|8041.67|0
1654855790000|2022-06-10 10:09:50|8043.08|8043.08|8043.08|8043.08|8043.36|8043.36|8043.08|8043.08|0
1654855800000|2022-06-10 10:10:00|8043.36|8043.36|8043.36|8043.36|8043.36|8043.36|8043.36|8043.36|0
1654855810000|2022-06-10 10:10:10|8045.62|8045.62|8045.62|8045.62|8045.62|8045.62|8045.62|8045.62|0
1654855830000|2022-06-10 10:10:30|8046.19|8046.19|8047.31|8047.31|8048.44|8048.44|8046.19|8046.19|0
1654855840000|2022-06-10 10:10:40|8046.19|8046.19|8045.34|8045.34|8046.19|8046.19|8045.34|8045.34|0
1654855850000|2022-06-10 10:10:50|8045.05|8045.05|8045.05|8045.05|8045.05|8045.05|8045.05|8045.05|0
1654855860000|2022-06-10 10:11:00|8045.62|8045.62|8048.44|8048.44|8049.57|8049.57|8045.62|8045.62|0
1654855870000|2022-06-10 10:11:10|8049.01|8049.01|8050.19|8050.19|8050.19|8050.19|8049.01|8049.01|0
1654855880000|2022-06-10 10:11:20|8051.32|8051.32|8056.2|8056.2|8057.31|8057.31|8051.32|8051.32|0
1654855890000|2022-06-10 10:11:30|8057.05|8057.05|8055.33|8055.33|8057.05|8057.05|8055.32|8055.32|0
1654855900000|2022-06-10 10:11:40|8055.36|8055.36|8055.36|8055.36|8055.36|8055.36|8055.36|8055.36|0
1654855910000|2022-06-10 10:11:50|8057.61|8057.61|8055.07|8055.07|8057.61|8057.61|8055.07|8055.07|0
1654855920000|2022-06-10 10:12:00|8054.79|8054.79|8051.68|8051.68|8054.79|8054.79|8051.68|8051.68|0
1654855940000|2022-06-10 10:12:20|8053.94|8053.94|8049.7|8049.7|8055.64|8055.64|8049.7|8049.7|0
1654855950000|2022-06-10 10:12:30|8049.68|8049.68|8052.5|8052.5|8052.5|8052.5|8049.39|8049.39|0
1654855960000|2022-06-10 10:12:40|8052.54|8052.54|8052.54|8052.54|8052.54|8052.54|8052.54|8052.54|0
1654855970000|2022-06-10 10:12:50|8052.82|8052.82|8049.15|8049.15|8052.82|8052.82|8049.15|8049.15|0
1654855980000|2022-06-10 10:13:00|8051.41|8051.41|8048.58|8048.58|8052.54|8052.54|8048.58|8048.58|0
1654855990000|2022-06-10 10:13:10|8048.87|8048.87|8052.82|8052.82|8052.82|8052.82|8048.87|8048.87|0
1654856030000|2022-06-10 10:13:50|8052.25|8052.25|8050.56|8050.56|8052.25|8052.25|8049.43|8049.43|0
1654856040000|2022-06-10 10:14:00|8049.43|8049.43|8048.55|8048.55|8049.43|8049.43|8048.3|8048.3|0
1654856050000|2022-06-10 10:14:10|8048.83|8048.83|8048.55|8048.55|8048.83|8048.83|8048.55|8048.55|0
1654856060000|2022-06-10 10:14:20|8048.26|8048.26|8048.28|8048.28|8048.28|8048.28|8048.26|8048.26|0
1654856070000|2022-06-10 10:14:30|8048.56|8048.56|8049.69|8049.69|8050.82|8050.82|8048.56|8048.56|0
1654856090000|2022-06-10 10:14:50|8049.7|8049.7|8051.42|8051.42|8051.42|8051.42|8049.7|8049.7|0
1654856100000|2022-06-10 10:15:00|8050.29|8050.29|8050.29|8050.29|8050.58|8050.58|8050.29|8050.29|0
1654856110000|2022-06-10 10:15:10|8050.86|8050.86|8050.86|8050.86|8050.86|8050.86|8050.86|8050.86|0
1654856120000|2022-06-10 10:15:20|8051.99|8051.99|8053.4|8053.4|8053.4|8053.4|8051.99|8051.99|0
1654856130000|2022-06-10 10:15:30|8053.97|8053.97|8055.1|8055.1|8055.1|8055.1|8053.97|8053.97|0
1654856140000|2022-06-10 10:15:40|8054.81|8054.81|8055.94|8055.94|8055.94|8055.94|8054.81|8054.81|0
1654856160000|2022-06-10 10:16:00|8056.22|8056.22|8057.45|8057.45|8058.48|8058.48|8056.22|8056.22|0
1654856170000|2022-06-10 10:16:10|8057.74|8057.74|8057.74|8057.74|8059.15|8059.15|8056.61|8056.61|0
1654856180000|2022-06-10 10:16:20|8058.02|8058.02|8059.71|8059.71|8059.71|8059.71|8058.02|8058.02|0
1654856190000|2022-06-10 10:16:30|8060.84|8060.84|8060.29|8060.29|8062.54|8062.54|8060.28|8060.28|0
1654856200000|2022-06-10 10:16:40|8060.01|8060.01|8060.05|8060.05|8060.05|8060.05|8060.01|8060.01|0
1654856210000|2022-06-10 10:16:50|8058.92|8058.92|8058.92|8058.92|8058.92|8058.92|8058.92|8058.92|0
1654856220000|2022-06-10 10:17:00|8058.88|8058.88|8055.49|8055.49|8058.88|8058.88|8055.49|8055.49|0
1654856230000|2022-06-10 10:17:10|8057.75|8057.75|8057.75|8057.75|8058.88|8058.88|8057.75|8057.75|0
1654856250000|2022-06-10 10:17:30|8058.31|8058.31|8057.75|8057.75|8058.31|8058.31|8057.75|8057.75|0
1654856280000|2022-06-10 10:18:00|8057.46|8057.46|8054.64|8054.64|8057.46|8057.46|8054.64|8054.64|0
1654856290000|2022-06-10 10:18:10|8056.9|8056.9|8057.46|8057.46|8058.88|8058.88|8056.9|8056.9|0
1654856300000|2022-06-10 10:18:20|8058.59|8058.59|8059.72|8059.72|8059.72|8059.72|8058.59|8058.59|0
1654856310000|2022-06-10 10:18:30|8060.01|8060.01|8058.88|8058.88|8060.01|8060.01|8058.88|8058.88|0
1654856320000|2022-06-10 10:18:40|8058.92|8058.92|8058.96|8058.96|8058.96|8058.96|8058.92|8058.92|0
1654856330000|2022-06-10 10:18:50|8058.68|8058.68|8058.68|8058.68|8058.68|8058.68|8058.68|8058.68|0
1654856340000|2022-06-10 10:19:00|8058.71|8058.71|8058.71|8058.71|8058.71|8058.71|8058.71|8058.71|0
1654856350000|2022-06-10 10:19:10|8058.15|8058.15|8058.15|8058.15|8058.15|8058.15|8058.15|8058.15|0
1654856370000|2022-06-10 10:19:30|8059.28|8059.28|8059.28|8059.28|8059.28|8059.28|8059.28|8059.28|0
1654856390000|2022-06-10 10:19:50|8058.15|8058.15|8059.28|8059.28|8059.28|8059.28|8058.15|8058.15|0
1654856400000|2022-06-10 10:20:00|8059.56|8059.56|8058.43|8058.43|8059.56|8059.56|8058.43|8058.43|0
1654856420000|2022-06-10 10:20:20|8058.15|8058.15|8058.15|8058.15|8058.15|8058.15|8058.15|8058.15|0
1654856430000|2022-06-10 10:20:30|8059.28|8059.28|8054.19|8054.19|8059.28|8059.28|8054.19|8054.19|0
1654856440000|2022-06-10 10:20:40|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|0
1654856450000|2022-06-10 10:20:50|8054.76|8054.76|8054.76|8054.76|8054.76|8054.76|8054.76|8054.76|0
1654856470000|2022-06-10 10:21:10|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|8053.63|0
1654856490000|2022-06-10 10:21:30|8054.76|8054.76|8054.47|8054.47|8055.89|8055.89|8053.63|8053.63|0
1654856500000|2022-06-10 10:21:40|8052.22|8052.22|8053.34|8053.34|8053.34|8053.34|8052.22|8052.22|0
1654856520000|2022-06-10 10:22:00|8054.47|8054.47|8054.47|8054.47|8054.47|8054.47|8054.47|8054.47|0
1654856530000|2022-06-10 10:22:10|8055.04|8055.04|8054.79|8054.79|8055.04|8055.04|8054.76|8054.76|0
1654856540000|2022-06-10 10:22:20|8053.66|8053.66|8053.66|8053.66|8053.66|8053.66|8053.66|8053.66|0
1654856550000|2022-06-10 10:22:30|8053.38|8053.38|8051.12|8051.12|8053.38|8053.38|8051.12|8051.12|0
1654856560000|2022-06-10 10:22:40|8051.09|8051.09|8051.08|8051.08|8051.09|8051.09|8051.08|8051.08|0
1654856580000|2022-06-10 10:23:00|8050.23|8050.23|8051.36|8051.36|8051.36|8051.36|8049.95|8049.95|0
1654856590000|2022-06-10 10:23:10|8052.49|8052.49|8051.36|8051.36|8052.49|8052.49|8051.36|8051.36|0
1654856600000|2022-06-10 10:23:20|8050.23|8050.23|8051.64|8051.64|8051.64|8051.64|8050.23|8050.23|0
1654856610000|2022-06-10 10:23:30|8052.77|8052.77|8052.77|8052.77|8052.77|8052.77|8052.77|8052.77|0
1654856620000|2022-06-10 10:23:40|8051.64|8051.64|8049.1|8049.1|8051.64|8051.64|8049.1|8049.1|0
1654856630000|2022-06-10 10:23:50|8050.23|8050.23|8047.97|8047.97|8050.23|8050.23|8047.97|8047.97|0
1654856640000|2022-06-10 10:24:00|8047.69|8047.69|8047.41|8047.41|8047.69|8047.69|8047.41|8047.41|0
1654856650000|2022-06-10 10:24:10|8047.69|8047.69|8047.69|8047.69|8048.82|8048.82|8047.69|8047.69|0
1654856660000|2022-06-10 10:24:20|8047.41|8047.41|8047.69|8047.69|8047.69|8047.69|8047.41|8047.41|0
1654856670000|2022-06-10 10:24:30|8048.82|8048.82|8045.4|8045.4|8048.82|8048.82|8045.11|8045.11|0
1654856680000|2022-06-10 10:24:40|8045.42|8045.42|8044.29|8044.29|8045.42|8045.42|8043.44|8043.44|0
1654856690000|2022-06-10 10:24:50|8043.14|8043.14|8043.15|8043.15|8044.28|8044.28|8043.14|8043.14|0
1654856700000|2022-06-10 10:25:00|8043.08|8043.08|8044.21|8044.21|8044.49|8044.49|8043.08|8043.08|0
1654856710000|2022-06-10 10:25:10|8043.92|8043.92|8043.92|8043.92|8044.21|8044.21|8043.64|8043.64|0
1654856720000|2022-06-10 10:25:20|8045.05|8045.05|8045.05|8045.05|8045.05|8045.05|8045.05|8045.05|0
1654856730000|2022-06-10 10:25:30|8045.62|8045.62|8044.49|8044.49|8046.75|8046.75|8044.49|8044.49|0
1654856740000|2022-06-10 10:25:40|8046.75|8046.75|8046.75|8046.75|8046.75|8046.75|8046.75|8046.75|0
1654856750000|2022-06-10 10:25:50|8046.46|8046.46|8045.33|8045.33|8046.46|8046.46|8045.33|8045.33|0
1654856760000|2022-06-10 10:26:00|8046.46|8046.46|8045.9|8045.9|8046.46|8046.46|8045.33|8045.33|0
1654856770000|2022-06-10 10:26:10|8044.77|8044.77|8044.21|8044.21|8044.77|8044.77|8044.21|8044.21|0
1654856780000|2022-06-10 10:26:20|8044.49|8044.49|8045.9|8045.9|8045.9|8045.9|8044.49|8044.49|0
1654856800000|2022-06-10 10:26:40|8048.16|8048.16|8047.26|8047.26|8048.16|8048.16|8046.97|8046.97|0
1654856820000|2022-06-10 10:27:00|8048.39|8048.39|8047.26|8047.26|8048.39|8048.39|8047.26|8047.26|0
1654856840000|2022-06-10 10:27:20|8047.54|8047.54|8048.67|8048.67|8048.67|8048.67|8047.54|8047.54|0
1654856850000|2022-06-10 10:27:30|8047.54|8047.54|8047.54|8047.54|8047.54|8047.54|8047.54|8047.54|0
1654856860000|2022-06-10 10:27:40|8048.11|8048.11|8048.11|8048.11|8048.11|8048.11|8048.11|8048.11|0
1654856870000|2022-06-10 10:27:50|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|8049.24|0
1654856880000|2022-06-10 10:28:00|8049.25|8049.25|8049.25|8049.25|8049.25|8049.25|8049.25|8049.25|0
1654856890000|2022-06-10 10:28:10|8048.12|8048.12|8046.43|8046.43|8048.12|8048.12|8046.43|8046.43|0
1654856900000|2022-06-10 10:28:20|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|8046.45|0
1654856910000|2022-06-10 10:28:30|8045.32|8045.32|8045.03|8045.03|8045.32|8045.32|8045.03|8045.03|0
1654856920000|2022-06-10 10:28:40|8044.18|8044.18|8044.18|8044.18|8044.18|8044.18|8044.18|8044.18|0
1654856930000|2022-06-10 10:28:50|8044.47|8044.47|8046.16|8046.16|8047.29|8047.29|8044.47|8044.47|0
1654856940000|2022-06-10 10:29:00|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|8046.15|0
1654856980000|2022-06-10 10:29:40|8045.02|8045.02|8045.02|8045.02|8046.43|8046.43|8045.02|8045.02|0
1654856990000|2022-06-10 10:29:50|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|0
1654857000000|2022-06-10 10:30:00|8047.56|8047.56|8047.56|8047.56|8047.56|8047.56|8047.56|8047.56|0
1654857010000|2022-06-10 10:30:10|8047.54|8047.54|8047.52|8047.52|8047.54|8047.54|8046.41|8046.41|0
1654857030000|2022-06-10 10:30:30|8047.5|8047.5|8046.06|8046.06|8047.5|8047.5|8045.21|8045.21|0
1654857040000|2022-06-10 10:30:40|8045.49|8045.49|8046.32|8046.32|8046.6|8046.6|8045.47|8045.47|0
1654857050000|2022-06-10 10:30:50|8047.45|8047.45|8049.99|8049.99|8049.99|8049.99|8047.45|8047.45|0
1654857060000|2022-06-10 10:31:00|8052.25|8052.25|8052.25|8052.25|8053.38|8053.38|8051.12|8051.12|0
1654857070000|2022-06-10 10:31:10|8051.12|8051.12|8050.56|8050.56|8053.11|8053.11|8050.56|8050.56|0
1654857080000|2022-06-10 10:31:20|8049.43|8049.43|8049.43|8049.43|8049.43|8049.43|8049.43|8049.43|0
1654857100000|2022-06-10 10:31:40|8048.87|8048.87|8049.15|8049.15|8049.15|8049.15|8048.3|8048.3|0
1654857110000|2022-06-10 10:31:50|8049.72|8049.72|8049.98|8049.98|8049.98|8049.98|8049.7|8049.7|0
1654857120000|2022-06-10 10:32:00|8050.83|8050.83|8050.26|8050.26|8050.83|8050.83|8050.26|8050.26|0
1654857130000|2022-06-10 10:32:10|8049.98|8049.98|8050.26|8050.26|8050.26|8050.26|8049.98|8049.98|0
1654857140000|2022-06-10 10:32:20|8049.13|8049.13|8048.01|8048.01|8050.26|8050.26|8048.01|8048.01|0
1654857150000|2022-06-10 10:32:30|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|8050.26|0
1654857160000|2022-06-10 10:32:40|8049.13|8049.13|8050.26|8050.26|8050.26|8050.26|8049.13|8049.13|0
1654857170000|2022-06-10 10:32:50|8049.7|8049.7|8049.7|8049.7|8049.7|8049.7|8049.7|8049.7|0
1654857190000|2022-06-10 10:33:10|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|8050.83|0
1654857200000|2022-06-10 10:33:20|8051.96|8051.96|8048.65|8048.65|8051.96|8051.96|8048.65|8048.65|0
1654857220000|2022-06-10 10:33:40|8050.9|8050.9|8050.9|8050.9|8050.9|8050.9|8050.9|8050.9|0
1654857230000|2022-06-10 10:33:50|8053.2|8053.2|8053.2|8053.2|8054.33|8054.33|8053.2|8053.2|0
1654857240000|2022-06-10 10:34:00|8052.07|8052.07|8052.07|8052.07|8052.07|8052.07|8052.07|8052.07|0
1654857250000|2022-06-10 10:34:10|8052.93|8052.93|8052.93|8052.93|8052.93|8052.93|8052.93|8052.93|0
1654857260000|2022-06-10 10:34:20|8052.97|8052.97|8052.98|8052.98|8053.01|8053.01|8052.97|8052.97|0
1654857270000|2022-06-10 10:34:30|8053.02|8053.02|8054.2|8054.2|8054.2|8054.2|8053.02|8053.02|0
1654857280000|2022-06-10 10:34:40|8054.77|8054.77|8055.05|8055.05|8055.05|8055.05|8054.77|8054.77|0
1654857290000|2022-06-10 10:34:50|8053.92|8053.92|8052.79|8052.79|8053.92|8053.92|8052.79|8052.79|0
1654857300000|2022-06-10 10:35:00|8053.92|8053.92|8054.49|8054.49|8054.49|8054.49|8053.92|8053.92|0
1654857310000|2022-06-10 10:35:10|8055.62|8055.62|8057.62|8057.62|8057.62|8057.62|8055.62|8055.62|0
1654857330000|2022-06-10 10:35:30|8058.75|8058.75|8057.62|8057.62|8058.75|8058.75|8057.62|8057.62|0
1654857340000|2022-06-10 10:35:40|8057.65|8057.65|8058.78|8058.78|8058.78|8058.78|8057.65|8057.65|0
1654857350000|2022-06-10 10:35:50|8060.19|8060.19|8060.76|8060.76|8060.76|8060.76|8059.06|8059.06|0
1654857360000|2022-06-10 10:36:00|8061.89|8061.89|8063.35|8063.35|8063.89|8063.89|8061.89|8061.89|0
1654857370000|2022-06-10 10:36:10|8064.48|8064.48|8063.35|8063.35|8064.48|8064.48|8063.35|8063.35|0
1654857380000|2022-06-10 10:36:20|8064.48|8064.48|8063.35|8063.35|8064.48|8064.48|8063.35|8063.35|0
1654857390000|2022-06-10 10:36:30|8062.23|8062.23|8063.35|8063.35|8063.35|8063.35|8062.23|8062.23|0
1654857400000|2022-06-10 10:36:40|8065.61|8065.61|8064.48|8064.48|8065.61|8065.61|8064.48|8064.48|0
1654857410000|2022-06-10 10:36:50|8064.77|8064.77|8066.46|8066.46|8066.46|8066.46|8064.77|8064.77|0
1654857420000|2022-06-10 10:37:00|8065.9|8065.9|8063.06|8063.06|8065.9|8065.9|8063.06|8063.06|0
1654857430000|2022-06-10 10:37:10|8061.93|8061.93|8061.93|8061.93|8061.93|8061.93|8061.93|8061.93|0
1654857440000|2022-06-10 10:37:20|8061.36|8061.36|8059.1|8059.1|8061.36|8061.36|8059.1|8059.1|0
1654857450000|2022-06-10 10:37:30|8058.25|8058.25|8057.41|8057.41|8058.25|8058.25|8057.12|8057.12|0
1654857460000|2022-06-10 10:37:40|8057.44|8057.44|8057.44|8057.44|8057.44|8057.44|8057.44|8057.44|0
1654857470000|2022-06-10 10:37:50|8057.16|8057.16|8056.88|8056.88|8057.16|8057.16|8056.88|8056.88|0
1654857480000|2022-06-10 10:38:00|8057.16|8057.16|8057.16|8057.16|8057.16|8057.16|8057.16|8057.16|0
1654857500000|2022-06-10 10:38:20|8058.29|8058.29|8057.16|8057.16|8058.29|8058.29|8057.16|8057.16|0
1654857510000|2022-06-10 10:38:30|8058.29|8058.29|8057.16|8057.16|8058.29|8058.29|8057.16|8057.16|0
1654857530000|2022-06-10 10:38:50|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|8056.03|0
1654857540000|2022-06-10 10:39:00|8056.31|8056.31|8057.16|8057.16|8058.57|8058.57|8056.31|8056.31|0
1654857560000|2022-06-10 10:39:20|8056.03|8056.03|8056.88|8056.88|8056.88|8056.88|8055.75|8055.75|0
1654857570000|2022-06-10 10:39:30|8055.75|8055.75|8052.64|8052.64|8055.75|8055.75|8052.64|8052.64|0
1654857580000|2022-06-10 10:39:40|8052.63|8052.63|8052.63|8052.63|8052.63|8052.63|8052.63|8052.63|0
1654857590000|2022-06-10 10:39:50|8051.5|8051.5|8050.91|8050.91|8051.5|8051.5|8050.91|8050.91|0
1654857600000|2022-06-10 10:40:00|8051.47|8051.47|8053.45|8053.45|8053.73|8053.73|8051.47|8051.47|0
1654857620000|2022-06-10 10:40:20|8054.58|8054.58|8053.45|8053.45|8054.58|8054.58|8053.45|8053.45|0
1654857630000|2022-06-10 10:40:30|8053.17|8053.17|8053.17|8053.17|8053.17|8053.17|8053.17|8053.17|0
1654857640000|2022-06-10 10:40:40|8051.47|8051.47|8051.15|8051.15|8051.47|8051.47|8051.15|8051.15|0
1654857650000|2022-06-10 10:40:50|8050.03|8050.03|8049.18|8049.18|8050.31|8050.31|8049.18|8049.18|0
1654857660000|2022-06-10 10:41:00|8051.44|8051.44|8050.03|8050.03|8051.44|8051.44|8050.03|8050.03|0
1654857670000|2022-06-10 10:41:10|8052.28|8052.28|8051.15|8051.15|8052.28|8052.28|8051.15|8051.15|0
1654857680000|2022-06-10 10:41:20|8052.28|8052.28|8051.15|8051.15|8052.28|8052.28|8051.15|8051.15|0
1654857700000|2022-06-10 10:41:40|8051.44|8051.44|8052.47|8052.47|8052.57|8052.57|8051.44|8051.44|0
1654857710000|2022-06-10 10:41:50|8053.6|8053.6|8053.6|8053.6|8054.73|8054.73|8052.47|8052.47|0
1654857720000|2022-06-10 10:42:00|8053.62|8053.62|8054.75|8054.75|8054.75|8054.75|8051.64|8051.64|0
1654857730000|2022-06-10 10:42:10|8055.03|8055.03|8053.04|8053.04|8055.03|8055.03|8052.76|8052.76|0
1654857740000|2022-06-10 10:42:20|8052.19|8052.19|8052.19|8052.19|8053.32|8053.32|8051.06|8051.06|0
1654857770000|2022-06-10 10:42:50|8053.32|8053.32|8056.71|8056.71|8056.71|8056.71|8053.32|8053.32|0
1654857780000|2022-06-10 10:43:00|8055.58|8055.58|8053.89|8053.89|8055.58|8055.58|8053.89|8053.89|0
1654857800000|2022-06-10 10:43:20|8052.76|8052.76|8052.76|8052.76|8053.89|8053.89|8052.76|8052.76|0
1654857810000|2022-06-10 10:43:30|8052.47|8052.47|8054.17|8054.17|8054.17|8054.17|8052.47|8052.47|0
1654857820000|2022-06-10 10:43:40|8053.04|8053.04|8053.32|8053.32|8053.32|8053.32|8053.04|8053.04|0
1654857840000|2022-06-10 10:44:00|8054.45|8054.45|8054.74|8054.74|8054.74|8054.74|8054.45|8054.45|0
1654857850000|2022-06-10 10:44:10|8054.17|8054.17|8053.04|8053.04|8054.17|8054.17|8053.04|8053.04|0
1654857860000|2022-06-10 10:44:20|8051.91|8051.91|8051.63|8051.63|8051.91|8051.91|8051.63|8051.63|0
1654857870000|2022-06-10 10:44:30|8051.35|8051.35|8051.06|8051.06|8051.35|8051.35|8051.06|8051.06|0
1654857880000|2022-06-10 10:44:40|8051.35|8051.35|8054.73|8054.73|8054.73|8054.73|8051.35|8051.35|0
1654857900000|2022-06-10 10:45:00|8053.6|8053.6|8052.47|8052.47|8053.6|8053.6|8052.41|8052.41|0
1654857910000|2022-06-10 10:45:10|8053.6|8053.6|8054.73|8054.73|8054.73|8054.73|8053.6|8053.6|0
1654857920000|2022-06-10 10:45:20|8053.6|8053.6|8054.73|8054.73|8054.73|8054.73|8053.6|8053.6|0
1654857930000|2022-06-10 10:45:30|8055.01|8055.01|8055.3|8055.3|8055.3|8055.3|8055.01|8055.01|0
1654857940000|2022-06-10 10:45:40|8054.45|8054.45|8053.32|8053.32|8054.45|8054.45|8053.32|8053.32|0
1654857950000|2022-06-10 10:45:50|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|8052.19|0
1654857960000|2022-06-10 10:46:00|8052.13|8052.13|8052.13|8052.13|8052.13|8052.13|8052.13|8052.13|0
1654857980000|2022-06-10 10:46:20|8054.39|8054.39|8053.26|8053.26|8054.39|8054.39|8053.26|8053.26|0
1654857990000|2022-06-10 10:46:30|8054.39|8054.39|8054.04|8054.04|8054.39|8054.39|8053.26|8053.26|0
1654858000000|2022-06-10 10:46:40|8056.29|8056.29|8058.55|8058.55|8059.68|8059.68|8056.29|8056.29|0
1654858010000|2022-06-10 10:46:50|8057.42|8057.42|8056.86|8056.86|8057.99|8057.99|8056.86|8056.86|0
1654858030000|2022-06-10 10:47:10|8057.14|8057.14|8057.43|8057.43|8057.43|8057.43|8057.14|8057.14|0
1654858040000|2022-06-10 10:47:20|8059.69|8059.69|8059.69|8059.69|8059.69|8059.69|8059.69|8059.69|0
1654858050000|2022-06-10 10:47:30|8058.56|8058.56|8058.56|8058.56|8058.56|8058.56|8058.56|8058.56|0
1654858070000|2022-06-10 10:47:50|8059.69|8059.69|8061.95|8061.95|8061.95|8061.95|8059.69|8059.69|0
1654858090000|2022-06-10 10:48:10|8065.33|8065.33|8065.33|8065.33|8065.33|8065.33|8065.33|8065.33|0
1654858100000|2022-06-10 10:48:20|8064.21|8064.21|8064.86|8064.86|8064.86|8064.86|8064.21|8064.21|0
1654858110000|2022-06-10 10:48:30|8063.73|8063.73|8063.73|8063.73|8063.73|8063.73|8063.73|8063.73|0
1654858130000|2022-06-10 10:48:50|8064.86|8064.86|8064.86|8064.86|8064.86|8064.86|8064.86|8064.86|0
1654858140000|2022-06-10 10:49:00|8065.98|8065.98|8065.98|8065.98|8065.98|8065.98|8065.98|8065.98|0
1654858150000|2022-06-10 10:49:10|8065.42|8065.42|8064.57|8064.57|8065.7|8065.7|8064.57|8064.57|0
1654858190000|2022-06-10 10:49:50|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|0
1654858200000|2022-06-10 10:50:00|8063.73|8063.73|8065.14|8065.14|8065.42|8065.42|8063.73|8063.73|0
1654858210000|2022-06-10 10:50:10|8064.86|8064.86|8064.96|8064.96|8064.96|8064.96|8064.86|8064.86|0
1654858220000|2022-06-10 10:50:20|8064.92|8064.92|8064.92|8064.92|8066.05|8066.05|8064.92|8064.92|0
1654858230000|2022-06-10 10:50:30|8065|8065|8067.97|8067.97|8067.97|8067.97|8065|8065|0
1654858240000|2022-06-10 10:50:40|8068.01|8068.01|8069.42|8069.42|8071.68|8071.68|8068.01|8068.01|0
1654858250000|2022-06-10 10:50:50|8070.55|8070.55|8071.4|8071.4|8072.81|8072.81|8070.55|8070.55|0
1654858260000|2022-06-10 10:51:00|8070.27|8070.27|8068.58|8068.58|8070.27|8070.27|8068.58|8068.58|0
1654858280000|2022-06-10 10:51:20|8069.7|8069.7|8069.7|8069.7|8070.83|8070.83|8068.58|8068.58|0
1654858290000|2022-06-10 10:51:30|8068.58|8068.58|8068.6|8068.6|8068.6|8068.6|8068.58|8068.58|0
1654858320000|2022-06-10 10:52:00|8068.54|8068.54|8068.54|8068.54|8068.54|8068.54|8068.54|8068.54|0
1654858340000|2022-06-10 10:52:20|8067.69|8067.69|8066.56|8066.56|8067.69|8067.69|8066.56|8066.56|0
1654858360000|2022-06-10 10:52:40|8066.84|8066.84|8067.97|8067.97|8067.97|8067.97|8066.84|8066.84|0
1654858370000|2022-06-10 10:52:50|8069.1|8069.1|8067.69|8067.69|8069.1|8069.1|8067.69|8067.69|0
1654858380000|2022-06-10 10:53:00|8069.1|8069.1|8067.97|8067.97|8069.1|8069.1|8067.97|8067.97|0
1654858390000|2022-06-10 10:53:10|8070.23|8070.23|8070.23|8070.23|8070.23|8070.23|8070.23|8070.23|0
1654858400000|2022-06-10 10:53:20|8069.1|8069.1|8067.97|8067.97|8069.1|8069.1|8067.97|8067.97|0
1654858410000|2022-06-10 10:53:30|8067.96|8067.96|8067.96|8067.96|8069.09|8069.09|8067.96|8067.96|0
1654858420000|2022-06-10 10:53:40|8068.24|8068.24|8068.24|8068.24|8068.24|8068.24|8068.24|8068.24|0
1654858450000|2022-06-10 10:54:10|8069.09|8069.09|8068.81|8068.81|8069.09|8069.09|8068.52|8068.52|0
1654858460000|2022-06-10 10:54:20|8069.65|8069.65|8068.52|8068.52|8069.65|8069.65|8068.52|8068.52|0
1654858470000|2022-06-10 10:54:30|8066.83|8066.83|8067.39|8067.39|8067.39|8067.39|8066.83|8066.83|0
1654858490000|2022-06-10 10:54:50|8070.22|8070.22|8068.81|8068.81|8070.22|8070.22|8068.81|8068.81|0
1654858500000|2022-06-10 10:55:00|8068.85|8068.85|8070|8070|8070|8070|8066.61|8066.61|0
1654858520000|2022-06-10 10:55:20|8069.71|8069.71|8070.32|8070.32|8070.32|8070.32|8069.15|8069.15|0
1654858530000|2022-06-10 10:55:30|8071.45|8071.45|8069.19|8069.19|8071.45|8071.45|8069.19|8069.19|0
1654858540000|2022-06-10 10:55:40|8068.62|8068.62|8069.75|8069.75|8069.75|8069.75|8066.93|8066.93|0
1654858550000|2022-06-10 10:55:50|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|8068.62|0
1654858580000|2022-06-10 10:56:20|8067.49|8067.49|8067.49|8067.49|8067.49|8067.49|8067.49|8067.49|0
1654858610000|2022-06-10 10:56:50|8066.93|8066.93|8067.49|8067.49|8067.49|8067.49|8066.36|8066.36|0
1654858620000|2022-06-10 10:57:00|8067.46|8067.46|8066.05|8066.05|8067.46|8067.46|8066.05|8066.05|0
1654858630000|2022-06-10 10:57:10|8068.31|8068.31|8065.2|8065.2|8068.31|8068.31|8065.2|8065.2|0
1654858640000|2022-06-10 10:57:20|8064.07|8064.07|8062.66|8062.66|8064.07|8064.07|8062.66|8062.66|0
1654858650000|2022-06-10 10:57:30|8063.79|8063.79|8066.03|8066.03|8066.03|8066.03|8062.64|8062.64|0
1654858670000|2022-06-10 10:57:50|8065.75|8065.75|8064.62|8064.62|8065.75|8065.75|8064.62|8064.62|0
1654858680000|2022-06-10 10:58:00|8064.59|8064.59|8062.89|8062.89|8064.59|8064.59|8062.89|8062.89|0
1654858690000|2022-06-10 10:58:10|8062.81|8062.81|8063.1|8063.1|8063.1|8063.1|8062.81|8062.81|0
1654858700000|2022-06-10 10:58:20|8064.22|8064.22|8061.97|8061.97|8064.22|8064.22|8061.97|8061.97|0
1654858710000|2022-06-10 10:58:30|8063.1|8063.1|8063.1|8063.1|8063.1|8063.1|8061.97|8061.97|0
1654858720000|2022-06-10 10:58:40|8061.97|8061.97|8061.97|8061.97|8061.97|8061.97|8061.97|8061.97|0
1654858730000|2022-06-10 10:58:50|8063.38|8063.38|8064.51|8064.51|8064.51|8064.51|8063.38|8063.38|0
1654858740000|2022-06-10 10:59:00|8063.38|8063.38|8063.38|8063.38|8064.51|8064.51|8063.38|8063.38|0
1654858750000|2022-06-10 10:59:10|8064.51|8064.51|8062.81|8062.81|8064.51|8064.51|8062.81|8062.81|0
1654858760000|2022-06-10 10:59:20|8065.07|8065.07|8067.17|8067.17|8067.46|8067.46|8065.07|8065.07|0
1654858770000|2022-06-10 10:59:30|8066.89|8066.89|8064.63|8064.63|8066.89|8066.89|8064.63|8064.63|0
1654858790000|2022-06-10 10:59:50|8066.89|8066.89|8065.48|8065.48|8066.89|8066.89|8065.48|8065.48|0
1654858800000|2022-06-10 11:00:00|8065.45|8065.45|8065.42|8065.42|8065.45|8065.45|8065.42|8065.42|0
1654858820000|2022-06-10 11:00:20|8065.14|8065.14|8065.14|8065.14|8065.14|8065.14|8064.86|8064.86|0
1654858830000|2022-06-10 11:00:30|8064.86|8064.86|8064.86|8064.86|8064.86|8064.86|8064.86|8064.86|0
1654858850000|2022-06-10 11:00:50|8064.57|8064.57|8063.44|8063.44|8064.57|8064.57|8063.44|8063.44|0
1654858860000|2022-06-10 11:01:00|8064.57|8064.57|8064.57|8064.57|8064.57|8064.57|8064.57|8064.57|0
1654858870000|2022-06-10 11:01:10|8063.44|8063.44|8063.73|8063.73|8063.73|8063.73|8063.44|8063.44|0
1654858880000|2022-06-10 11:01:20|8063.16|8063.16|8062.03|8062.03|8063.16|8063.16|8062.03|8062.03|0
1654858890000|2022-06-10 11:01:30|8063.16|8063.16|8062.03|8062.03|8063.16|8063.16|8062.03|8062.03|0
1654858900000|2022-06-10 11:01:40|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|8063.16|0
1654858910000|2022-06-10 11:01:50|8063.13|8063.13|8063.13|8063.13|8063.13|8063.13|8063.13|8063.13|0
1654858920000|2022-06-10 11:02:00|8064.27|8064.27|8063.98|8063.98|8064.27|8064.27|8062.85|8062.85|0
1654858930000|2022-06-10 11:02:10|8062.85|8062.85|8062.85|8062.85|8062.85|8062.85|8062.85|8062.85|0
1654858950000|2022-06-10 11:02:30|8061.44|8061.44|8059.74|8059.74|8061.44|8061.44|8059.74|8059.74|0
1654858960000|2022-06-10 11:02:40|8060.02|8060.02|8060.02|8060.02|8060.02|8060.02|8060.02|8060.02|0
1654858970000|2022-06-10 11:02:50|8059.74|8059.74|8059.74|8059.74|8059.74|8059.74|8059.74|8059.74|0
1654858980000|2022-06-10 11:03:00|8060.87|8060.87|8058.03|8058.03|8060.87|8060.87|8058.03|8058.03|0
1654858990000|2022-06-10 11:03:10|8056.9|8056.9|8055.77|8055.77|8056.9|8056.9|8055.77|8055.77|0
1654859000000|2022-06-10 11:03:20|8058.03|8058.03|8056.9|8056.9|8058.03|8058.03|8056.9|8056.9|0
1654859010000|2022-06-10 11:03:30|8058.03|8058.03|8057.47|8057.47|8058.03|8058.03|8057.47|8057.47|0
1654859020000|2022-06-10 11:03:40|8056.34|8056.34|8057.47|8057.47|8057.47|8057.47|8056.34|8056.34|0
1654859030000|2022-06-10 11:03:50|8056.34|8056.34|8055.49|8055.49|8056.34|8056.34|8055.2|8055.2|0
1654859050000|2022-06-10 11:04:10|8058.88|8058.88|8057.75|8057.75|8058.88|8058.88|8057.75|8057.75|0
1654859060000|2022-06-10 11:04:20|8058.88|8058.88|8058.88|8058.88|8058.88|8058.88|8058.88|8058.88|0
1654859070000|2022-06-10 11:04:30|8059.73|8059.73|8059.73|8059.73|8060.86|8060.86|8059.73|8059.73|0
1654859080000|2022-06-10 11:04:40|8058.6|8058.6|8057.75|8057.75|8058.6|8058.6|8057.47|8057.47|0
1654859100000|2022-06-10 11:05:00|8058.88|8058.88|8058.88|8058.88|8058.88|8058.88|8058.88|8058.88|0
1654859130000|2022-06-10 11:05:30|8057.75|8057.75|8057.75|8057.75|8057.75|8057.75|8057.75|8057.75|0
1654859140000|2022-06-10 11:05:40|8057.71|8057.71|8057.66|8057.66|8057.71|8057.71|8057.66|8057.66|0
1654859150000|2022-06-10 11:05:50|8058.22|8058.22|8057.94|8057.94|8058.22|8058.22|8057.94|8057.94|0
1654859160000|2022-06-10 11:06:00|8057.66|8057.66|8057.66|8057.66|8057.66|8057.66|8057.66|8057.66|0
1654859170000|2022-06-10 11:06:10|8057.94|8057.94|8057.94|8057.94|8057.94|8057.94|8057.94|8057.94|0
1654859180000|2022-06-10 11:06:20|8059.07|8059.07|8058.22|8058.22|8059.92|8059.92|8058.22|8058.22|0
1654859190000|2022-06-10 11:06:30|8057.94|8057.94|8057.94|8057.94|8057.94|8057.94|8057.94|8057.94|0
1654859200000|2022-06-10 11:06:40|8059.07|8059.07|8059.07|8059.07|8059.07|8059.07|8059.07|8059.07|0
1654859210000|2022-06-10 11:06:50|8059.35|8059.35|8058.25|8058.25|8059.35|8059.35|8058.22|8058.22|0
1654859230000|2022-06-10 11:07:10|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|8059.38|0
1654859260000|2022-06-10 11:07:40|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|8058.25|0
1654859270000|2022-06-10 11:07:50|8058.27|8058.27|8058.84|8058.84|8059.68|8059.68|8057.99|8057.99|0
1654859280000|2022-06-10 11:08:00|8058.56|8058.56|8059.96|8059.96|8060.81|8060.81|8058.56|8058.56|0
1654859290000|2022-06-10 11:08:10|8059.68|8059.68|8059.68|8059.68|8059.68|8059.68|8059.68|8059.68|0
1654859300000|2022-06-10 11:08:20|8058.55|8058.55|8056.86|8056.86|8058.55|8058.55|8056.86|8056.86|0
1654859320000|2022-06-10 11:08:40|8056.29|8056.29|8055.16|8055.16|8056.29|8056.29|8055.16|8055.16|0
1654859330000|2022-06-10 11:08:50|8055.44|8055.44|8055.44|8055.44|8055.44|8055.44|8055.44|8055.44|0
1654859340000|2022-06-10 11:09:00|8056.57|8056.57|8055.44|8055.44|8056.57|8056.57|8055.44|8055.44|0
1654859350000|2022-06-10 11:09:10|8054.59|8054.59|8053.46|8053.46|8054.59|8054.59|8053.46|8053.46|0
1654859370000|2022-06-10 11:09:30|8056.57|8056.57|8055.44|8055.44|8056.57|8056.57|8055.44|8055.44|0
1654859380000|2022-06-10 11:09:40|8056.57|8056.57|8056.31|8056.31|8056.87|8056.87|8056.31|8056.31|0
1654859390000|2022-06-10 11:09:50|8056.02|8056.02|8055.49|8055.49|8056.02|8056.02|8054.9|8054.9|0
1654859400000|2022-06-10 11:10:00|8055.46|8055.46|8055.45|8055.45|8055.46|8055.46|8055.45|8055.45|0
1654859420000|2022-06-10 11:10:20|8057.15|8057.15|8056.02|8056.02|8057.15|8057.15|8056.02|8056.02|0
1654859440000|2022-06-10 11:10:40|8055.73|8055.73|8053.41|8053.41|8055.73|8055.73|8053.41|8053.41|0
1654859450000|2022-06-10 11:10:50|8052.84|8052.84|8052.84|8052.84|8052.84|8052.84|8052.84|8052.84|0
1654859460000|2022-06-10 11:11:00|8051.71|8051.71|8051.43|8051.43|8051.71|8051.71|8051.43|8051.43|0
1654859470000|2022-06-10 11:11:10|8051.14|8051.14|8051.14|8051.14|8051.14|8051.14|8051.14|8051.14|0
1654859480000|2022-06-10 11:11:20|8050.02|8050.02|8046.81|8046.81|8050.02|8050.02|8046.81|8046.81|0
1654859490000|2022-06-10 11:11:30|8046.73|8046.73|8046.75|8046.75|8046.75|8046.75|8046.73|8046.73|0
1654859500000|2022-06-10 11:11:40|8045.9|8045.9|8046.75|8046.75|8046.75|8046.75|8045.05|8045.05|0
1654859510000|2022-06-10 11:11:50|8047.03|8047.03|8047.27|8047.27|8047.31|8047.31|8047.03|8047.03|0
1654859520000|2022-06-10 11:12:00|8047.29|8047.29|8047.29|8047.29|8047.29|8047.29|8047.29|8047.29|0
1654859530000|2022-06-10 11:12:10|8046.16|8046.16|8046.16|8046.16|8046.16|8046.16|8045.59|8045.59|0
1654859540000|2022-06-10 11:12:20|8047.29|8047.29|8045.88|8045.88|8047.29|8047.29|8045.88|8045.88|0
1654859550000|2022-06-10 11:12:30|8046.16|8046.16|8045.88|8045.88|8046.16|8046.16|8045.88|8045.88|0
1654859560000|2022-06-10 11:12:40|8047.01|8047.01|8045.88|8045.88|8047.01|8047.01|8045.88|8045.88|0
1654859570000|2022-06-10 11:12:50|8045.59|8045.59|8044.18|8044.18|8045.59|8045.59|8044.18|8044.18|0
1654859580000|2022-06-10 11:13:00|8046.44|8046.44|8046.44|8046.44|8046.44|8046.44|8046.44|8046.44|0
1654859590000|2022-06-10 11:13:10|8046.72|8046.72|8049.26|8049.26|8049.26|8049.26|8046.72|8046.72|0
1654859600000|2022-06-10 11:13:20|8047.01|8047.01|8046.4|8046.4|8047.01|8047.01|8046.4|8046.4|0
1654859610000|2022-06-10 11:13:30|8047.53|8047.53|8046.4|8046.4|8047.53|8047.53|8046.4|8046.4|0
1654859620000|2022-06-10 11:13:40|8047.53|8047.53|8048.38|8048.38|8049.51|8049.51|8047.53|8047.53|0
1654859640000|2022-06-10 11:14:00|8048.95|8048.95|8048.95|8048.95|8048.95|8048.95|8048.95|8048.95|0
1654859660000|2022-06-10 11:14:20|8049.01|8049.01|8050.43|8050.43|8051.55|8051.55|8049.01|8049.01|0
1654859670000|2022-06-10 11:14:30|8050.45|8050.45|8049.07|8049.07|8050.48|8050.48|8049.07|8049.07|0
1654859690000|2022-06-10 11:14:50|8049.03|8049.03|8048.19|8048.19|8049.03|8049.03|8047.9|8047.9|0
1654859700000|2022-06-10 11:15:00|8049.31|8049.31|8049.6|8049.6|8050.73|8050.73|8049.31|8049.31|0
1654859710000|2022-06-10 11:15:10|8049.03|8049.03|8046.18|8046.18|8049.03|8049.03|8046.18|8046.18|0
1654859720000|2022-06-10 11:15:20|8045.9|8045.9|8045.61|8045.61|8045.9|8045.9|8045.61|8045.61|0
1654859730000|2022-06-10 11:15:30|8044.2|8044.2|8045.9|8045.9|8045.9|8045.9|8044.2|8044.2|0
1654859740000|2022-06-10 11:15:40|8046.18|8046.18|8045.9|8045.9|8046.18|8046.18|8045.9|8045.9|0
1654859750000|2022-06-10 11:15:50|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|8047.02|0
1654859770000|2022-06-10 11:16:10|8047|8047|8047|8047|8047|8047|8047|8047|0
1654859780000|2022-06-10 11:16:20|8046.43|8046.43|8045.02|8045.02|8046.72|8046.72|8045.02|8045.02|0
1654859790000|2022-06-10 11:16:30|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|8045.3|0
1654859800000|2022-06-10 11:16:40|8046.43|8046.43|8046.72|8046.72|8046.72|8046.72|8046.43|8046.43|0
1654859810000|2022-06-10 11:16:50|8046.67|8046.67|8045.55|8045.55|8046.67|8046.67|8045.55|8045.55|0
1654859820000|2022-06-10 11:17:00|8046.67|8046.67|8046.67|8046.67|8046.67|8046.67|8046.67|8046.67|0
1654859830000|2022-06-10 11:17:10|8047.8|8047.8|8046.67|8046.67|8047.8|8047.8|8046.67|8046.67|0
1654859840000|2022-06-10 11:17:20|8047.24|8047.24|8048.37|8048.37|8048.37|8048.37|8047.24|8047.24|0
1654859850000|2022-06-10 11:17:30|8048.94|8048.94|8050.35|8050.35|8050.35|8050.35|8048.94|8048.94|0
1654859870000|2022-06-10 11:17:50|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|0
1654859880000|2022-06-10 11:18:00|8051.76|8051.76|8052.89|8052.89|8052.89|8052.89|8051.76|8051.76|0
1654859890000|2022-06-10 11:18:10|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|0
1654859900000|2022-06-10 11:18:20|8052.89|8052.89|8051.76|8051.76|8052.89|8052.89|8050.63|8050.63|0
1654859910000|2022-06-10 11:18:30|8052.61|8052.61|8051.48|8051.48|8052.61|8052.61|8051.48|8051.48|0
1654859930000|2022-06-10 11:18:50|8050.92|8050.92|8050.35|8050.35|8050.92|8050.92|8050.07|8050.07|0
1654859940000|2022-06-10 11:19:00|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|8050.63|0
1654859960000|2022-06-10 11:19:20|8050.67|8050.67|8050.67|8050.67|8050.67|8050.67|8050.67|8050.67|0
1654859980000|2022-06-10 11:19:40|8050.95|8050.95|8048.97|8048.97|8050.95|8050.95|8048.97|8048.97|0
1654859990000|2022-06-10 11:19:50|8049.26|8049.26|8049.26|8049.26|8049.26|8049.26|8049.26|8049.26|0
1654860000000|2022-06-10 11:20:00|8047.56|8047.56|8047.56|8047.56|8047.56|8047.56|8047.56|8047.56|0
1654860010000|2022-06-10 11:20:10|8047.54|8047.54|8047.54|8047.54|8047.54|8047.54|8047.54|8047.54|0
1654860030000|2022-06-10 11:20:30|8046.97|8046.97|8048.1|8048.1|8048.1|8048.1|8046.97|8046.97|0
1654860040000|2022-06-10 11:20:40|8046.97|8046.97|8046.97|8046.97|8046.97|8046.97|8046.97|8046.97|0
1654860070000|2022-06-10 11:21:10|8047.82|8047.82|8046.73|8046.73|8048.71|8048.71|8046.73|8046.73|0
1654860080000|2022-06-10 11:21:20|8046.16|8046.16|8047.29|8047.29|8047.29|8047.29|8045.88|8045.88|0
1654860090000|2022-06-10 11:21:30|8048.42|8048.42|8047.29|8047.29|8048.42|8048.42|8047.29|8047.29|0
1654860100000|2022-06-10 11:21:40|8048.42|8048.42|8049.56|8049.56|8049.56|8049.56|8048.42|8048.42|0
1654860120000|2022-06-10 11:22:00|8049.84|8049.84|8048.43|8048.43|8049.84|8049.84|8047.3|8047.3|0
1654860150000|2022-06-10 11:22:30|8047.3|8047.3|8047.01|8047.01|8047.3|8047.3|8046.73|8046.73|0
1654860160000|2022-06-10 11:22:40|8048.43|8048.43|8047.3|8047.3|8048.43|8048.43|8047.3|8047.3|0
1654860170000|2022-06-10 11:22:50|8047.28|8047.28|8045.59|8045.59|8047.28|8047.28|8045.59|8045.59|0
1654860180000|2022-06-10 11:23:00|8045.31|8045.31|8043.89|8043.89|8045.31|8045.31|8043.89|8043.89|0
1654860190000|2022-06-10 11:23:10|8044.46|8044.46|8044.44|8044.44|8044.46|8044.46|8044.44|8044.44|0
1654860200000|2022-06-10 11:23:20|8045.29|8045.29|8046.41|8046.41|8046.41|8046.41|8045.29|8045.29|0
1654860210000|2022-06-10 11:23:30|8044.44|8044.44|8044.44|8044.44|8044.44|8044.44|8044.44|8044.44|0
1654860220000|2022-06-10 11:23:40|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|8045.29|0
1654860230000|2022-06-10 11:23:50|8044.16|8044.16|8043|8043|8044.16|8044.16|8043|8043|0
1654860240000|2022-06-10 11:24:00|8043.03|8043.03|8046.42|8046.42|8046.42|8046.42|8043.03|8043.03|0
1654860250000|2022-06-10 11:24:10|8045.01|8045.01|8044.72|8044.72|8047.26|8047.26|8044.72|8044.72|0
1654860260000|2022-06-10 11:24:20|8044.44|8044.44|8043.76|8043.76|8045.5|8045.5|8043.76|8043.76|0
1654860270000|2022-06-10 11:24:30|8044.89|8044.89|8045.46|8045.46|8045.46|8045.46|8044.89|8044.89|0
1654860280000|2022-06-10 11:24:40|8045.18|8045.18|8046.59|8046.59|8046.59|8046.59|8045.18|8045.18|0
1654860300000|2022-06-10 11:25:00|8047.72|8047.72|8048.57|8048.57|8048.57|8048.57|8047.72|8047.72|0
1654860310000|2022-06-10 11:25:10|8048.6|8048.6|8048.89|8048.89|8048.89|8048.89|8048.6|8048.6|0
1654860350000|2022-06-10 11:25:50|8048.9|8048.9|8048.92|8048.92|8048.92|8048.92|8048.9|8048.9|0
1654860360000|2022-06-10 11:26:00|8048.64|8048.64|8049.24|8049.24|8049.24|8049.24|8048.64|8048.64|0
1654860370000|2022-06-10 11:26:10|8048.12|8048.12|8049.24|8049.24|8049.24|8049.24|8048.12|8048.12|0
1654860380000|2022-06-10 11:26:20|8050.37|8050.37|8050.66|8050.66|8050.66|8050.66|8049.24|8049.24|0
1654860410000|2022-06-10 11:26:50|8051.22|8051.22|8051.51|8051.51|8051.51|8051.51|8051.22|8051.22|0
1654860420000|2022-06-10 11:27:00|8051.22|8051.22|8050.94|8050.94|8051.22|8051.22|8050.94|8050.94|0
1654860430000|2022-06-10 11:27:10|8050.66|8050.66|8048.96|8048.96|8050.66|8050.66|8048.96|8048.96|0
1654860450000|2022-06-10 11:27:30|8049.81|8049.81|8051.22|8051.22|8051.22|8051.22|8049.81|8049.81|0
1654860460000|2022-06-10 11:27:40|8050.94|8050.94|8051|8051|8051|8051|8050.94|8050.94|0
1654860480000|2022-06-10 11:28:00|8050.72|8050.72|8050.72|8050.72|8050.72|8050.72|8050.72|8050.72|0
1654860490000|2022-06-10 11:28:10|8050.43|8050.43|8050.15|8050.15|8050.43|8050.43|8050.15|8050.15|0
1654860500000|2022-06-10 11:28:20|8050.43|8050.43|8050.43|8050.43|8050.43|8050.43|8050.43|8050.43|0
1654860520000|2022-06-10 11:28:40|8052.69|8052.69|8050.43|8050.43|8052.69|8052.69|8050.43|8050.43|0
1654860530000|2022-06-10 11:28:50|8050.15|8050.15|8049.02|8049.02|8050.15|8050.15|8049.02|8049.02|0
1654860540000|2022-06-10 11:29:00|8050.43|8050.43|8050.43|8050.43|8050.43|8050.43|8050.43|8050.43|0
1654860550000|2022-06-10 11:29:10|8050.36|8050.36|8050.1|8050.1|8050.36|8050.36|8050.08|8050.08|0
1654860560000|2022-06-10 11:29:20|8049.82|8049.82|8049.82|8049.82|8049.82|8049.82|8049.82|8049.82|0
1654860590000|2022-06-10 11:29:50|8050.95|8050.95|8050.39|8050.39|8050.95|8050.95|8049.82|8049.82|0
1654860630000|2022-06-10 11:30:30|8050.67|8050.67|8051.8|8051.8|8052.93|8052.93|8050.67|8050.67|0
1654860640000|2022-06-10 11:30:40|8050.67|8050.67|8051.8|8051.8|8051.8|8051.8|8050.67|8050.67|0
1654860650000|2022-06-10 11:30:50|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|8051.76|0
1654860660000|2022-06-10 11:31:00|8052.33|8052.33|8052.61|8052.61|8053.46|8053.46|8051.49|8051.49|0
1654860670000|2022-06-10 11:31:10|8051.49|8051.49|8051.49|8051.49|8051.49|8051.49|8051.49|8051.49|0
1654860680000|2022-06-10 11:31:20|8052.61|8052.61|8051.49|8051.49|8052.61|8052.61|8051.49|8051.49|0
1654860690000|2022-06-10 11:31:30|8052.61|8052.61|8055.19|8055.19|8055.19|8055.19|8051.49|8051.49|0
1654860700000|2022-06-10 11:31:40|8056.04|8056.04|8056.01|8056.01|8056.04|8056.04|8055.99|8055.99|0
1654860710000|2022-06-10 11:31:50|8057.13|8057.13|8057.81|8057.81|8057.81|8057.81|8056.01|8056.01|0
1654860720000|2022-06-10 11:32:00|8057.85|8057.85|8059.27|8059.27|8059.27|8059.27|8057.85|8057.85|0
1654860730000|2022-06-10 11:32:10|8058.98|8058.98|8060.39|8060.39|8060.96|8060.96|8058.98|8058.98|0
1654860740000|2022-06-10 11:32:20|8061.24|8061.24|8063.22|8063.22|8064.35|8064.35|8060.96|8060.96|0
1654860750000|2022-06-10 11:32:30|8062.65|8062.65|8063.24|8063.24|8064.35|8064.35|8062.65|8062.65|0
1654860760000|2022-06-10 11:32:40|8063.28|8063.28|8063.56|8063.56|8064.69|8064.69|8063.28|8063.28|0
1654860770000|2022-06-10 11:32:50|8063.85|8063.85|8063|8063|8063.85|8063.85|8063|8063|0
1654860780000|2022-06-10 11:33:00|8062.71|8062.71|8059.9|8059.9|8062.71|8062.71|8059.9|8059.9|0
1654860790000|2022-06-10 11:33:10|8059.94|8059.94|8062.21|8062.21|8062.21|8062.21|8059.94|8059.94|0
1654860800000|2022-06-10 11:33:20|8062.78|8062.78|8062.5|8062.5|8062.78|8062.78|8062.5|8062.5|0
1654860810000|2022-06-10 11:33:30|8062.21|8062.21|8063.88|8063.88|8063.88|8063.88|8061.9|8061.9|0
1654860820000|2022-06-10 11:33:40|8065.01|8065.01|8065.01|8065.01|8065.01|8065.01|8065.01|8065.01|0
1654860840000|2022-06-10 11:34:00|8064.44|8064.44|8063.88|8063.88|8064.44|8064.44|8063.88|8063.88|0
1654860850000|2022-06-10 11:34:10|8064.16|8064.16|8064.16|8064.16|8064.44|8064.44|8064.16|8064.16|0
1654860860000|2022-06-10 11:34:20|8065.29|8065.29|8065.94|8065.94|8065.94|8065.94|8065.29|8065.29|0
1654860870000|2022-06-10 11:34:30|8067.06|8067.06|8065.94|8065.94|8067.06|8067.06|8065.94|8065.94|0
1654860880000|2022-06-10 11:34:40|8065.37|8065.37|8065.65|8065.65|8066.78|8066.78|8065.37|8065.37|0
1654860890000|2022-06-10 11:34:50|8066.22|8066.22|8067.35|8067.35|8067.35|8067.35|8066.22|8066.22|0
1654860900000|2022-06-10 11:35:00|8067.06|8067.06|8064.52|8064.52|8067.06|8067.06|8064.52|8064.52|0
1654860910000|2022-06-10 11:35:10|8066.78|8066.78|8066.78|8066.78|8066.78|8066.78|8065.65|8065.65|0
1654860920000|2022-06-10 11:35:20|8065.65|8065.65|8065.94|8065.94|8065.94|8065.94|8064.52|8064.52|0
1654860940000|2022-06-10 11:35:40|8066.5|8066.5|8066.54|8066.54|8066.54|8066.54|8066.5|8066.5|0
1654860960000|2022-06-10 11:36:00|8067.67|8067.67|8067.1|8067.1|8067.67|8067.67|8067.1|8067.1|0
1654860970000|2022-06-10 11:36:10|8068.8|8068.8|8068.8|8068.8|8068.8|8068.8|8068.8|8068.8|0
1654860980000|2022-06-10 11:36:20|8068.51|8068.51|8068.51|8068.51|8068.51|8068.51|8068.51|8068.51|0
1654860990000|2022-06-10 11:36:30|8070.77|8070.77|8068.48|8068.48|8070.77|8070.77|8068.48|8068.48|0
1654861000000|2022-06-10 11:36:40|8068.51|8068.51|8066.54|8066.54|8068.51|8068.51|8066.54|8066.54|0
1654861010000|2022-06-10 11:36:50|8067.66|8067.66|8067.66|8067.66|8067.66|8067.66|8066.54|8066.54|0
1654861020000|2022-06-10 11:37:00|8068.79|8068.79|8066.81|8066.81|8068.79|8068.79|8066.81|8066.81|0
1654861030000|2022-06-10 11:37:10|8066.75|8066.75|8063.91|8063.91|8066.75|8066.75|8063.91|8063.91|0
1654861040000|2022-06-10 11:37:20|8065.04|8065.04|8064.76|8064.76|8065.04|8065.04|8063.91|8063.91|0
1654861060000|2022-06-10 11:37:40|8065.89|8065.89|8064.47|8064.47|8065.89|8065.89|8064.47|8064.47|0
1654861070000|2022-06-10 11:37:50|8062.21|8062.21|8061.09|8061.09|8063.34|8063.34|8061.09|8061.09|0
1654861080000|2022-06-10 11:38:00|8062.21|8062.21|8062.78|8062.78|8062.78|8062.78|8062.21|8062.21|0
1654861090000|2022-06-10 11:38:10|8061.65|8061.65|8059.96|8059.96|8061.65|8061.65|8059.67|8059.67|0
1654861100000|2022-06-10 11:38:20|8062.21|8062.21|8060.8|8060.8|8062.21|8062.21|8060.8|8060.8|0
1654861110000|2022-06-10 11:38:30|8061.93|8061.93|8061.93|8061.93|8061.93|8061.93|8061.93|8061.93|0
1654861120000|2022-06-10 11:38:40|8061.09|8061.09|8061.09|8061.09|8061.09|8061.09|8061.09|8061.09|0
1654861140000|2022-06-10 11:39:00|8059.96|8059.96|8060|8060|8061.09|8061.09|8059.96|8059.96|0
1654861160000|2022-06-10 11:39:20|8059.15|8059.15|8056.32|8056.32|8059.15|8059.15|8056.32|8056.32|0
1654861170000|2022-06-10 11:39:30|8057.17|8057.17|8057.17|8057.17|8057.17|8057.17|8057.17|8057.17|0
1654861190000|2022-06-10 11:39:50|8058.3|8058.3|8058.3|8058.3|8058.3|8058.3|8058.3|8058.3|0
1654861210000|2022-06-10 11:40:10|8056.89|8056.89|8058.6|8058.6|8059.71|8059.71|8056.89|8056.89|0
1654861230000|2022-06-10 11:40:30|8059.73|8059.73|8060.58|8060.58|8060.58|8060.58|8059.73|8059.73|0
1654861240000|2022-06-10 11:40:40|8061.71|8061.71|8062.84|8062.84|8062.84|8062.84|8060.58|8060.58|0
1654861250000|2022-06-10 11:40:50|8063.12|8063.12|8063.12|8063.12|8063.12|8063.12|8063.12|8063.12|0
1654861280000|2022-06-10 11:41:20|8061.99|8061.99|8060.86|8060.86|8063.12|8063.12|8060.86|8060.86|0
1654861300000|2022-06-10 11:41:40|8060.29|8060.29|8059.16|8059.16|8060.29|8060.29|8059.16|8059.16|0
1654861330000|2022-06-10 11:42:10|8060.29|8060.29|8060.01|8060.01|8060.29|8060.29|8058.6|8058.6|0
1654861340000|2022-06-10 11:42:20|8060.57|8060.57|8060.57|8060.57|8060.57|8060.57|8060.57|8060.57|0
1654861380000|2022-06-10 11:43:00|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|8061.7|0
1654861390000|2022-06-10 11:43:10|8060.57|8060.57|8060.57|8060.57|8060.57|8060.57|8060.57|8060.57|0
1654861410000|2022-06-10 11:43:30|8060.01|8060.01|8059.44|8059.44|8060.01|8060.01|8058.31|8058.31|0
1654861420000|2022-06-10 11:43:40|8059.41|8059.41|8059.41|8059.41|8059.41|8059.41|8059.41|8059.41|0
1654861430000|2022-06-10 11:43:50|8059.7|8059.7|8059.13|8059.13|8059.7|8059.7|8059.13|8059.13|0
1654861440000|2022-06-10 11:44:00|8058.56|8058.56|8059.41|8059.41|8059.69|8059.69|8058.56|8058.56|0
1654861450000|2022-06-10 11:44:10|8059.69|8059.69|8059.69|8059.69|8059.69|8059.69|8059.69|8059.69|0
1654861470000|2022-06-10 11:44:30|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|8058.84|0
1654861500000|2022-06-10 11:45:00|8057.71|8057.71|8058.28|8058.28|8058.28|8058.28|8057.71|8057.71|0
1654861530000|2022-06-10 11:45:30|8058.24|8058.24|8057.95|8057.95|8058.24|8058.24|8057.95|8057.95|0
1654861540000|2022-06-10 11:45:40|8058.24|8058.24|8057.95|8057.95|8058.52|8058.52|8057.95|8057.95|0
1654861560000|2022-06-10 11:46:00|8057.67|8057.67|8055.43|8055.43|8057.67|8057.67|8055.4|8055.4|0
1654861570000|2022-06-10 11:46:10|8055.14|8055.14|8055.14|8055.14|8055.14|8055.14|8055.14|8055.14|0
1654861580000|2022-06-10 11:46:20|8054.01|8054.01|8054.3|8054.3|8055.14|8055.14|8054.01|8054.01|0
1654861590000|2022-06-10 11:46:30|8055.43|8055.43|8055.14|8055.14|8056.27|8056.27|8055.14|8055.14|0
1654861600000|2022-06-10 11:46:40|8055.71|8055.71|8055.71|8055.71|8055.71|8055.71|8055.71|8055.71|0
1654861610000|2022-06-10 11:46:50|8055.68|8055.68|8055.12|8055.12|8055.68|8055.68|8055.12|8055.12|0
1654861620000|2022-06-10 11:47:00|8055.13|8055.13|8055.41|8055.41|8055.41|8055.41|8055.13|8055.13|0
1654861630000|2022-06-10 11:47:10|8056.54|8056.54|8056.54|8056.54|8056.54|8056.54|8056.54|8056.54|0
1654861640000|2022-06-10 11:47:20|8056.51|8056.51|8055.43|8055.43|8056.51|8056.51|8055.38|8055.38|0
1654861650000|2022-06-10 11:47:30|8055.5|8055.5|8055.22|8055.22|8055.5|8055.5|8054.94|8054.94|0
1654861660000|2022-06-10 11:47:40|8056.35|8056.35|8055.22|8055.22|8056.35|8056.35|8055.22|8055.22|0
1654861670000|2022-06-10 11:47:50|8056.35|8056.35|8055.51|8055.51|8056.35|8056.35|8055.22|8055.22|0
1654861680000|2022-06-10 11:48:00|8056.08|8056.08|8059.46|8059.46|8059.46|8059.46|8056.08|8056.08|0
1654861690000|2022-06-10 11:48:10|8058.33|8058.33|8058.33|8058.33|8058.33|8058.33|8058.33|8058.33|0
1654861700000|2022-06-10 11:48:20|8057.2|8057.2|8058.29|8058.29|8058.33|8058.33|8057.2|8057.2|0
1654861710000|2022-06-10 11:48:30|8057.16|8057.16|8056.6|8056.6|8057.16|8057.16|8056.04|8056.04|0
1654861720000|2022-06-10 11:48:40|8057.73|8057.73|8057.16|8057.16|8057.73|8057.73|8056.6|8056.6|0
1654861740000|2022-06-10 11:49:00|8058.86|8058.86|8057.73|8057.73|8058.86|8058.86|8057.73|8057.73|0
1654861760000|2022-06-10 11:49:20|8058.3|8058.3|8061.12|8061.12|8061.12|8061.12|8058.3|8058.3|0
1654861770000|2022-06-10 11:49:30|8062.25|8062.25|8061.12|8061.12|8062.25|8062.25|8061.12|8061.12|0
1654861780000|2022-06-10 11:49:40|8063.38|8063.38|8062.26|8062.26|8063.38|8063.38|8062.25|8062.25|0
1654861790000|2022-06-10 11:49:50|8062.28|8062.28|8058|8058|8062.56|8062.56|8058|8058|0
1654861800000|2022-06-10 11:50:00|8057.71|8057.71|8059.92|8059.92|8061.05|8061.05|8057.71|8057.71|0
1654861810000|2022-06-10 11:50:10|8060.2|8060.2|8059.95|8059.95|8060.2|8060.2|8059.92|8059.92|0
1654861830000|2022-06-10 11:50:30|8062.2|8062.2|8061.07|8061.07|8062.2|8062.2|8061.07|8061.07|0
1654861840000|2022-06-10 11:50:40|8061.06|8061.06|8063.07|8063.07|8063.11|8063.11|8061.06|8061.06|0
1654861850000|2022-06-10 11:50:50|8062.5|8062.5|8061.66|8061.66|8062.5|8062.5|8061.38|8061.38|0
1654861870000|2022-06-10 11:51:10|8063.92|8063.92|8062.79|8062.79|8063.92|8063.92|8062.79|8062.79|0
1654861880000|2022-06-10 11:51:20|8063.64|8063.64|8064.77|8064.77|8064.77|8064.77|8063.64|8063.64|0
1654861890000|2022-06-10 11:51:30|8063.64|8063.64|8062.79|8062.79|8063.92|8063.92|8062.79|8062.79|0
1654861900000|2022-06-10 11:51:40|8063.92|8063.92|8062.19|8062.19|8063.92|8063.92|8062.19|8062.19|0
1654861910000|2022-06-10 11:51:50|8061.06|8061.06|8061.06|8061.06|8061.06|8061.06|8061.06|8061.06|0
1654861920000|2022-06-10 11:52:00|8062.19|8062.19|8061.91|8061.91|8062.19|8062.19|8061.91|8061.91|0
1654861930000|2022-06-10 11:52:10|8060.78|8060.78|8061.34|8061.34|8061.34|8061.34|8060.78|8060.78|0
1654861940000|2022-06-10 11:52:20|8063.6|8063.6|8062.47|8062.47|8063.6|8063.6|8062.47|8062.47|0
1654861960000|2022-06-10 11:52:40|8064.73|8064.73|8064.79|8064.79|8064.79|8064.79|8064.73|8064.73|0
1654861970000|2022-06-10 11:52:50|8065.92|8065.92|8064.74|8064.74|8065.92|8065.92|8064.74|8064.74|0
1654861990000|2022-06-10 11:53:10|8067.01|8067.01|8067.01|8067.01|8067.01|8067.01|8067.01|8067.01|0
1654862020000|2022-06-10 11:53:40|8066.97|8066.97|8066.97|8066.97|8066.97|8066.97|8066.97|8066.97|0
1654862040000|2022-06-10 11:54:00|8065.84|8065.84|8066.13|8066.13|8066.13|8066.13|8065.84|8065.84|0
1654862050000|2022-06-10 11:54:10|8066.41|8066.41|8066.72|8066.72|8066.72|8066.72|8066.41|8066.41|0
1654862070000|2022-06-10 11:54:30|8066.44|8066.44|8066.73|8066.73|8066.73|8066.73|8066.16|8066.16|0
1654862080000|2022-06-10 11:54:40|8066.71|8066.71|8067.56|8067.56|8067.56|8067.56|8066.71|8066.71|0
1654862090000|2022-06-10 11:54:50|8066.71|8066.71|8066.43|8066.43|8067.56|8067.56|8066.15|8066.15|0
1654862120000|2022-06-10 11:55:20|8065.3|8065.3|8065.02|8065.02|8065.3|8065.3|8065.02|8065.02|0
1654862140000|2022-06-10 11:55:40|8065.3|8065.3|8065.3|8065.3|8065.3|8065.3|8065.3|8065.3|0
1654862150000|2022-06-10 11:55:50|8064.73|8064.73|8064.72|8064.72|8064.75|8064.75|8064.72|8064.72|0
1654862170000|2022-06-10 11:56:10|8065.85|8065.85|8065.28|8065.28|8065.85|8065.85|8065.28|8065.28|0
1654862180000|2022-06-10 11:56:20|8066.41|8066.41|8066.98|8066.98|8066.98|8066.98|8066.41|8066.41|0
1654862190000|2022-06-10 11:56:30|8066.41|8066.41|8064.72|8064.72|8066.41|8066.41|8064.72|8064.72|0
1654862200000|2022-06-10 11:56:40|8063.59|8063.59|8067.86|8067.86|8067.86|8067.86|8063.59|8063.59|0
1654862210000|2022-06-10 11:56:50|8067.57|8067.57|8067|8067|8068.7|8068.7|8067|8067|0
1654862230000|2022-06-10 11:57:10|8068.13|8068.13|8067|8067|8068.13|8068.13|8067|8067|0
1654862240000|2022-06-10 11:57:20|8066.72|8066.72|8064.46|8064.46|8066.72|8066.72|8064.46|8064.46|0
1654862250000|2022-06-10 11:57:30|8065.59|8065.59|8062.49|8062.49|8065.59|8065.59|8062.48|8062.48|0
1654862260000|2022-06-10 11:57:40|8063.62|8063.62|8062.78|8062.78|8063.62|8063.62|8062.21|8062.21|0
1654862270000|2022-06-10 11:57:50|8063.9|8063.9|8063.9|8063.9|8063.9|8063.9|8063.9|8063.9|0
1654862290000|2022-06-10 11:58:10|8064.47|8064.47|8065.6|8065.6|8065.6|8065.6|8064.47|8064.47|0
1654862300000|2022-06-10 11:58:20|8066.73|8066.73|8066.76|8066.76|8066.76|8066.76|8066.73|8066.73|0
1654862310000|2022-06-10 11:58:30|8067.89|8067.89|8064.22|8064.22|8068.46|8068.46|8064.22|8064.22|0
1654862320000|2022-06-10 11:58:40|8065.34|8065.34|8063.05|8063.05|8065.34|8065.34|8063.05|8063.05|0
1654862330000|2022-06-10 11:58:50|8062.76|8062.76|8062.76|8062.76|8062.76|8062.76|8062.76|8062.76|0
1654862340000|2022-06-10 11:59:00|8063.05|8063.05|8062.76|8062.76|8063.05|8063.05|8062.76|8062.76|0
1654862350000|2022-06-10 11:59:10|8062.8|8062.8|8061.67|8061.67|8062.8|8062.8|8061.67|8061.67|0
1654862360000|2022-06-10 11:59:20|8061.1|8061.1|8061.1|8061.1|8061.1|8061.1|8061.1|8061.1|0
1654862370000|2022-06-10 11:59:30|8062.23|8062.23|8062.23|8062.23|8062.23|8062.23|8062.23|8062.23|0
1654862380000|2022-06-10 11:59:40|8063.37|8063.37|8063.37|8063.37|8063.37|8063.37|8063.37|8063.37|0
1654862390000|2022-06-10 11:59:50|8065.62|8065.62|8063.33|8063.33|8065.62|8065.62|8063.33|8063.33|0
1654862400000|2022-06-10 12:00:00|8064.46|8064.46|8064.46|8064.46|8064.46|8064.46|8063.33|8063.33|0
1654862410000|2022-06-10 12:00:10|8064.74|8064.74|8064.74|8064.74|8064.74|8064.74|8064.74|8064.74|0
1654862420000|2022-06-10 12:00:20|8065.87|8065.87|8065.03|8065.03|8065.87|8065.87|8064.74|8064.74|0
1654862430000|2022-06-10 12:00:30|8065.31|8065.31|8066.44|8066.44|8067.57|8067.57|8065.31|8065.31|0
1654862440000|2022-06-10 12:00:40|8067.57|8067.57|8065.31|8065.31|8067.57|8067.57|8065.31|8065.31|0
1654862450000|2022-06-10 12:00:50|8065.03|8065.03|8065.31|8065.31|8066.44|8066.44|8065.03|8065.03|0
1654862460000|2022-06-10 12:01:00|8065.59|8065.59|8065.59|8065.59|8065.59|8065.59|8065.59|8065.59|0
1654862480000|2022-06-10 12:01:20|8064.74|8064.74|8062.2|8062.2|8064.74|8064.74|8062.2|8062.2|0
1654862490000|2022-06-10 12:01:30|8063.33|8063.33|8062.2|8062.2|8063.33|8063.33|8062.2|8062.2|0
1654862500000|2022-06-10 12:01:40|8063.33|8063.33|8063.9|8063.9|8063.9|8063.9|8063.33|8063.33|0
1654862510000|2022-06-10 12:01:50|8063.88|8063.88|8065.84|8065.84|8066.97|8066.97|8063.86|8063.86|0
1654862520000|2022-06-10 12:02:00|8066.12|8066.12|8066.69|8066.69|8066.69|8066.69|8066.12|8066.12|0
1654862530000|2022-06-10 12:02:10|8067.82|8067.82|8066.69|8066.69|8067.82|8067.82|8066.69|8066.69|0
1654862540000|2022-06-10 12:02:20|8068.95|8068.95|8067.01|8067.01|8068.95|8068.95|8067.01|8067.01|0
1654862550000|2022-06-10 12:02:30|8065.88|8065.88|8065.88|8065.88|8065.88|8065.88|8065.88|8065.88|0
1654862560000|2022-06-10 12:02:40|8065.59|8065.59|8065.59|8065.59|8065.59|8065.59|8065.59|8065.59|0
1654862570000|2022-06-10 12:02:50|8066.16|8066.16|8066.16|8066.16|8066.16|8066.16|8066.16|8066.16|0
1654862580000|2022-06-10 12:03:00|8066.44|8066.44|8066.99|8066.99|8066.99|8066.99|8066.43|8066.43|0
1654862590000|2022-06-10 12:03:10|8066.43|8066.43|8063.6|8063.6|8066.43|8066.43|8063.6|8063.6|0
1654862610000|2022-06-10 12:03:30|8064.73|8064.73|8063.88|8063.88|8064.73|8064.73|8063.88|8063.88|0
1654862620000|2022-06-10 12:03:40|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|0
1654862640000|2022-06-10 12:04:00|8066.7|8066.7|8065.29|8065.29|8066.7|8066.7|8065.29|8065.29|0
1654862650000|2022-06-10 12:04:10|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|8065.58|0
1654862660000|2022-06-10 12:04:20|8064.45|8064.45|8064.45|8064.45|8064.45|8064.45|8064.45|8064.45|0
1654862670000|2022-06-10 12:04:30|8063.32|8063.32|8063.32|8063.32|8063.32|8063.32|8063.32|8063.32|0
1654862700000|2022-06-10 12:05:00|8063.6|8063.6|8064.73|8064.73|8064.73|8064.73|8063.6|8063.6|0
1654862710000|2022-06-10 12:05:10|8065.01|8065.01|8063.6|8063.6|8065.01|8065.01|8063.6|8063.6|0
1654862730000|2022-06-10 12:05:30|8064.17|8064.17|8064.45|8064.45|8064.45|8064.45|8064.17|8064.17|0
1654862740000|2022-06-10 12:05:40|8066.71|8066.71|8065.51|8065.51|8066.71|8066.71|8065.51|8065.51|0
1654862750000|2022-06-10 12:05:50|8066.64|8066.64|8066.64|8066.64|8066.64|8066.64|8066.64|8066.64|0
1654862760000|2022-06-10 12:06:00|8068.05|8068.05|8071.27|8071.27|8071.27|8071.27|8068.05|8068.05|0
1654862770000|2022-06-10 12:06:10|8072.12|8072.12|8071.55|8071.55|8072.4|8072.4|8071.55|8071.55|0
1654862780000|2022-06-10 12:06:20|8070.42|8070.42|8070.42|8070.42|8070.42|8070.42|8070.42|8070.42|0
1654862790000|2022-06-10 12:06:30|8072.68|8072.68|8070.14|8070.14|8072.68|8072.68|8070.14|8070.14|0
1654862800000|2022-06-10 12:06:40|8069.01|8069.01|8069.29|8069.29|8069.58|8069.58|8069.01|8069.01|0
1654862820000|2022-06-10 12:07:00|8070.99|8070.99|8071.55|8071.55|8071.55|8071.55|8070.99|8070.99|0
1654862830000|2022-06-10 12:07:10|8070.7|8070.7|8067.88|8067.88|8070.7|8070.7|8067.88|8067.88|0
1654862850000|2022-06-10 12:07:30|8070.14|8070.14|8069.01|8069.01|8070.14|8070.14|8069.01|8069.01|0
1654862870000|2022-06-10 12:07:50|8069.04|8069.04|8066.21|8066.21|8069.04|8069.04|8066.21|8066.21|0
1654862880000|2022-06-10 12:08:00|8068.47|8068.47|8067.34|8067.34|8068.47|8068.47|8067.34|8067.34|0
1654862890000|2022-06-10 12:08:10|8067.91|8067.91|8065.65|8065.65|8067.91|8067.91|8065.65|8065.65|0
1654862900000|2022-06-10 12:08:20|8064.52|8064.52|8065.36|8065.36|8065.65|8065.65|8064.52|8064.52|0
1654862920000|2022-06-10 12:08:40|8065.32|8065.32|8065.38|8065.38|8065.38|8065.38|8065.31|8065.31|0
1654862930000|2022-06-10 12:08:50|8065.4|8065.4|8066.25|8066.25|8066.25|8066.25|8065.4|8065.4|0
1654862940000|2022-06-10 12:09:00|8065.68|8065.68|8065.4|8065.4|8065.68|8065.68|8065.12|8065.12|0
1654862950000|2022-06-10 12:09:10|8065.36|8065.36|8063.66|8063.66|8065.36|8065.36|8063.66|8063.66|0
1654862970000|2022-06-10 12:09:30|8064.79|8064.79|8064.79|8064.79|8064.79|8064.79|8064.79|8064.79|0
1654862980000|2022-06-10 12:09:40|8063.66|8063.66|8063.1|8063.1|8063.66|8063.66|8063.1|8063.1|0
1654862990000|2022-06-10 12:09:50|8063.66|8063.66|8063.66|8063.66|8063.66|8063.66|8063.66|8063.66|0
1654863010000|2022-06-10 12:10:10|8065.08|8065.08|8065.64|8065.64|8066.77|8066.77|8065.08|8065.08|0
1654863030000|2022-06-10 12:10:30|8066.21|8066.21|8066.46|8066.46|8066.78|8066.78|8066.21|8066.21|0
1654863040000|2022-06-10 12:10:40|8067.59|8067.59|8066.53|8066.53|8067.59|8067.59|8066.46|8066.46|0
1654863050000|2022-06-10 12:10:50|8066.25|8066.25|8066.25|8066.25|8066.82|8066.82|8066.25|8066.25|0
1654863060000|2022-06-10 12:11:00|8065.68|8065.68|8065.66|8065.66|8065.68|8065.68|8065.66|8065.66|0
1654863070000|2022-06-10 12:11:10|8067.64|8067.64|8067.64|8067.64|8067.64|8067.64|8067.64|8067.64|0
1654863120000|2022-06-10 12:12:00|8068.2|8068.2|8068.2|8068.2|8068.2|8068.2|8068.2|8068.2|0
1654863130000|2022-06-10 12:12:10|8069.33|8069.33|8067.64|8067.64|8069.33|8069.33|8067.64|8067.64|0
1654863140000|2022-06-10 12:12:20|8068.76|8068.76|8067.64|8067.64|8068.76|8068.76|8067.64|8067.64|0
1654863150000|2022-06-10 12:12:30|8067.35|8067.35|8067.07|8067.07|8067.35|8067.35|8066.79|8066.79|0
1654863160000|2022-06-10 12:12:40|8065.94|8065.94|8065.94|8065.94|8065.94|8065.94|8065.94|8065.94|0
1654863170000|2022-06-10 12:12:50|8064.81|8064.81|8062.83|8062.83|8064.81|8064.81|8062.83|8062.83|0
1654863180000|2022-06-10 12:13:00|8063.96|8063.96|8063.96|8063.96|8063.96|8063.96|8063.96|8063.96|0
1654863200000|2022-06-10 12:13:20|8062.83|8062.83|8060.58|8060.58|8062.83|8062.83|8060.58|8060.58|0
1654863210000|2022-06-10 12:13:30|8059.45|8059.45|8056.9|8056.9|8059.45|8059.45|8056.9|8056.9|0
1654863220000|2022-06-10 12:13:40|8055.77|8055.77|8056.06|8056.06|8056.9|8056.9|8055.77|8055.77|0
1654863230000|2022-06-10 12:13:50|8055.77|8055.77|8055.77|8055.77|8055.77|8055.77|8055.77|8055.77|0
1654863250000|2022-06-10 12:14:10|8055.78|8055.78|8055.5|8055.5|8055.78|8055.78|8055.5|8055.5|0
1654863260000|2022-06-10 12:14:20|8055.22|8055.22|8055.19|8055.19|8056.32|8056.32|8055.19|8055.19|0
1654863270000|2022-06-10 12:14:30|8055.17|8055.17|8053.69|8053.69|8055.17|8055.17|8053.69|8053.69|0
1654863280000|2022-06-10 12:14:40|8053.97|8053.97|8053.97|8053.97|8053.97|8053.97|8053.97|8053.97|0
1654863290000|2022-06-10 12:14:50|8053.94|8053.94|8053.93|8053.93|8053.94|8053.94|8053.93|8053.93|0
1654863300000|2022-06-10 12:15:00|8052.8|8052.8|8052.8|8052.8|8052.8|8052.8|8052.8|8052.8|0
1654863310000|2022-06-10 12:15:10|8051.95|8051.95|8050.23|8050.23|8051.95|8051.95|8050.23|8050.23|0
1654863320000|2022-06-10 12:15:20|8049.1|8049.1|8051.37|8051.37|8051.37|8051.37|8049.1|8049.1|0
1654863330000|2022-06-10 12:15:30|8051.08|8051.08|8050.24|8050.24|8051.37|8051.37|8050.24|8050.24|0
1654863340000|2022-06-10 12:15:40|8049.67|8049.67|8049.67|8049.67|8050.8|8050.8|8049.67|8049.67|0
1654863350000|2022-06-10 12:15:50|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|0
1654863360000|2022-06-10 12:16:00|8048.83|8048.83|8048.83|8048.83|8048.83|8048.83|8048.83|8048.83|0
1654863370000|2022-06-10 12:16:10|8048.26|8048.26|8048.26|8048.26|8048.26|8048.26|8048.26|8048.26|0
1654863390000|2022-06-10 12:16:30|8047.98|8047.98|8047.13|8047.13|8047.98|8047.98|8046.85|8046.85|0
1654863400000|2022-06-10 12:16:40|8049.39|8049.39|8048.32|8048.32|8049.39|8049.39|8048.24|8048.24|0
1654863410000|2022-06-10 12:16:50|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|8050.58|0
1654863420000|2022-06-10 12:17:00|8050.61|8050.61|8052.3|8052.3|8052.3|8052.3|8050.05|8050.05|0
1654863430000|2022-06-10 12:17:10|8052.59|8052.59|8052.38|8052.38|8052.59|8052.59|8052.3|8052.3|0
1654863440000|2022-06-10 12:17:20|8053.51|8053.51|8052.38|8052.38|8053.51|8053.51|8052.38|8052.38|0
1654863450000|2022-06-10 12:17:30|8052.95|8052.95|8052.38|8052.38|8052.95|8052.95|8052.38|8052.38|0
1654863460000|2022-06-10 12:17:40|8053.51|8053.51|8052.38|8052.38|8053.51|8053.51|8052.38|8052.38|0
1654863480000|2022-06-10 12:18:00|8053.51|8053.51|8053.52|8053.52|8053.52|8053.52|8052.38|8052.38|0
1654863490000|2022-06-10 12:18:10|8052.39|8052.39|8051.82|8051.82|8052.39|8052.39|8051.82|8051.82|0
1654863510000|2022-06-10 12:18:30|8051.54|8051.54|8051.82|8051.82|8051.82|8051.82|8051.54|8051.54|0
1654863520000|2022-06-10 12:18:40|8051.54|8051.54|8051.54|8051.54|8051.54|8051.54|8051.54|8051.54|0
1654863540000|2022-06-10 12:19:00|8052.67|8052.67|8052.67|8052.67|8052.67|8052.67|8052.67|8052.67|0
1654863550000|2022-06-10 12:19:10|8052.95|8052.95|8052.95|8052.95|8052.95|8052.95|8052.95|8052.95|0
1654863570000|2022-06-10 12:19:30|8052.38|8052.38|8051.56|8051.56|8052.69|8052.69|8051.53|8051.53|0
1654863580000|2022-06-10 12:19:40|8051.84|8051.84|8051.57|8051.57|8051.84|8051.84|8051.56|8051.56|0
1654863590000|2022-06-10 12:19:50|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|8052.7|0
1654863600000|2022-06-10 12:20:00|8051.57|8051.57|8052.7|8052.7|8052.7|8052.7|8051.57|8051.57|0
1654863610000|2022-06-10 12:20:10|8052.42|8052.42|8053.8|8053.8|8054.93|8054.93|8052.42|8052.42|0
1654863620000|2022-06-10 12:20:20|8054.93|8054.93|8053.81|8053.81|8054.93|8054.93|8053.8|8053.8|0
1654863630000|2022-06-10 12:20:30|8056.06|8056.06|8056.35|8056.35|8057.48|8057.48|8056.06|8056.06|0
1654863650000|2022-06-10 12:20:50|8056.63|8056.63|8056.63|8056.63|8056.63|8056.63|8056.63|8056.63|0
1654863660000|2022-06-10 12:21:00|8057.76|8057.76|8057.76|8057.76|8057.76|8057.76|8057.76|8057.76|0
1654863670000|2022-06-10 12:21:10|8057.8|8057.8|8057.8|8057.8|8057.8|8057.8|8057.8|8057.8|0
1654863680000|2022-06-10 12:21:20|8056.67|8056.67|8055.54|8055.54|8056.67|8056.67|8055.54|8055.54|0
1654863690000|2022-06-10 12:21:30|8054.13|8054.13|8054.13|8054.13|8054.13|8054.13|8054.13|8054.13|0
1654863720000|2022-06-10 12:22:00|8053.56|8053.56|8053.28|8053.28|8054.41|8054.41|8053.28|8053.28|0
1654863730000|2022-06-10 12:22:10|8053.84|8053.84|8051.59|8051.59|8053.84|8053.84|8051.59|8051.59|0
1654863740000|2022-06-10 12:22:20|8051.29|8051.29|8050.18|8050.18|8051.31|8051.31|8050.18|8050.18|0
1654863760000|2022-06-10 12:22:40|8049.05|8049.05|8046.79|8046.79|8049.05|8049.05|8046.79|8046.79|0
1654863770000|2022-06-10 12:22:50|8044.53|8044.53|8038.78|8038.78|8044.53|8044.53|8038.78|8038.78|0
1654863790000|2022-06-10 12:23:10|8039.91|8039.91|8041.36|8041.36|8041.36|8041.36|8038.78|8038.78|0
1654863800000|2022-06-10 12:23:20|8043.61|8043.61|8043.05|8043.05|8043.61|8043.61|8042.49|8042.49|0
1654863810000|2022-06-10 12:23:30|8042.77|8042.77|8042.77|8042.77|8042.77|8042.77|8042.77|8042.77|0
1654863820000|2022-06-10 12:23:40|8041.36|8041.36|8041.64|8041.64|8041.92|8041.92|8041.36|8041.36|0
1654863830000|2022-06-10 12:23:50|8042.77|8042.77|8041.64|8041.64|8042.77|8042.77|8041.64|8041.64|0
1654863840000|2022-06-10 12:24:00|8042.77|8042.77|8041.64|8041.64|8042.77|8042.77|8041.64|8041.64|0
1654863850000|2022-06-10 12:24:10|8040.51|8040.51|8040.51|8040.51|8040.51|8040.51|8040.51|8040.51|0
1654863860000|2022-06-10 12:24:20|8041.64|8041.64|8041.7|8041.7|8041.7|8041.7|8041.64|8041.64|0
1654863870000|2022-06-10 12:24:30|8041.41|8041.41|8040.29|8040.29|8041.7|8041.7|8040.29|8040.29|0
1654863880000|2022-06-10 12:24:40|8041.41|8041.41|8039.16|8039.16|8041.41|8041.41|8039.16|8039.16|0
1654863900000|2022-06-10 12:25:00|8040.29|8040.29|8039.71|8039.71|8040.56|8040.56|8039.71|8039.71|0
1654863910000|2022-06-10 12:25:10|8037.45|8037.45|8037.43|8037.43|8037.45|8037.45|8037.43|8037.43|0
1654863920000|2022-06-10 12:25:20|8036.86|8036.86|8037.99|8037.99|8037.99|8037.99|8036.86|8036.86|0
1654863930000|2022-06-10 12:25:30|8036.86|8036.86|8037.15|8037.15|8037.15|8037.15|8036.86|8036.86|0
1654863940000|2022-06-10 12:25:40|8038|8038|8040.25|8040.25|8040.25|8040.25|8038|8038|0
1654863950000|2022-06-10 12:25:50|8039.69|8039.69|8040|8040|8040|8040|8039.69|8039.69|0
1654863960000|2022-06-10 12:26:00|8040.29|8040.29|8040.29|8040.29|8040.29|8040.29|8040|8040|0
1654863970000|2022-06-10 12:26:10|8041.42|8041.42|8041.42|8041.42|8041.42|8041.42|8040.29|8040.29|0
1654863980000|2022-06-10 12:26:20|8040.29|8040.29|8040.26|8040.26|8040.29|8040.29|8040.26|8040.26|0
1654863990000|2022-06-10 12:26:30|8039.98|8039.98|8039.98|8039.98|8041.11|8041.11|8039.98|8039.98|0
1654864000000|2022-06-10 12:26:40|8037.44|8037.44|8036.03|8036.03|8037.72|8037.72|8036.03|8036.03|0
1654864010000|2022-06-10 12:26:50|8036.59|8036.59|8036.57|8036.57|8036.59|8036.59|8036.57|8036.57|0
1654864020000|2022-06-10 12:27:00|8037.7|8037.7|8037.7|8037.7|8037.7|8037.7|8037.7|8037.7|0
1654864030000|2022-06-10 12:27:10|8036.57|8036.57|8035.16|8035.16|8036.57|8036.57|8035.16|8035.16|0
1654864040000|2022-06-10 12:27:20|8033.74|8033.74|8035.72|8035.72|8036|8036|8033.74|8033.74|0
1654864050000|2022-06-10 12:27:30|8037.98|8037.98|8036.85|8036.85|8037.98|8037.98|8036.85|8036.85|0
1654864070000|2022-06-10 12:27:50|8036.57|8036.57|8037.13|8037.13|8038.83|8038.83|8036.57|8036.57|0
1654864080000|2022-06-10 12:28:00|8037.21|8037.21|8037.29|8037.29|8038.42|8038.42|8037.21|8037.21|0
1654864090000|2022-06-10 12:28:10|8037.01|8037.01|8037.01|8037.01|8038.14|8038.14|8036.73|8036.73|0
1654864100000|2022-06-10 12:28:20|8035.31|8035.31|8034.47|8034.47|8035.31|8035.31|8033.9|8033.9|0
1654864110000|2022-06-10 12:28:30|8035.6|8035.6|8034.47|8034.47|8035.6|8035.6|8034.47|8034.47|0
1654864120000|2022-06-10 12:28:40|8033.9|8033.9|8034.18|8034.18|8034.18|8034.18|8033.9|8033.9|0
1654864130000|2022-06-10 12:28:50|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|8034.16|0
1654864140000|2022-06-10 12:29:00|8035.29|8035.29|8034.45|8034.45|8035.29|8035.29|8034.16|8034.16|0
1654864150000|2022-06-10 12:29:10|8034.73|8034.73|8032.47|8032.47|8034.73|8034.73|8032.47|8032.47|0
1654864160000|2022-06-10 12:29:20|8033.6|8033.6|8033.56|8033.56|8033.6|8033.6|8032.47|8032.47|0
1654864170000|2022-06-10 12:29:30|8034.41|8034.41|8034.35|8034.35|8035.54|8035.54|8033.82|8033.82|0
1654864180000|2022-06-10 12:29:40|8033.78|8033.78|8032.65|8032.65|8033.78|8033.78|8032.65|8032.65|0
1654864190000|2022-06-10 12:29:50|8032.63|8032.63|8034.9|8034.9|8035.75|8035.75|8032.63|8032.63|0
1654864200000|2022-06-10 12:30:00|8034.12|8034.12|8014.24|8014.24|8034.12|8034.12|8013.96|8013.96|0
1654864210000|2022-06-10 12:30:10|8014.23|8014.23|8018.4|8018.4|8018.62|8018.62|8005.29|8005.29|0
1654864220000|2022-06-10 12:30:20|8016.71|8016.71|8004.88|8004.88|8020.72|8020.72|8004.88|8004.88|0
1654864230000|2022-06-10 12:30:30|8003.75|8003.75|7998.5|7998.5|8007.14|8007.14|7993.85|7993.85|0
1654864240000|2022-06-10 12:30:40|7999.35|7999.35|8009.83|8009.83|8009.83|8009.83|7999.35|7999.35|0
1654864250000|2022-06-10 12:30:50|8012.08|8012.08|8014.35|8014.35|8017.17|8017.17|8010.96|8010.96|0
1654864260000|2022-06-10 12:31:00|8015.48|8015.48|8014.61|8014.61|8015.83|8015.83|8007.89|8007.89|0
1654864270000|2022-06-10 12:31:10|8013.49|8013.49|8018.03|8018.03|8019.44|8019.44|8012.36|8012.36|0
1654864280000|2022-06-10 12:31:20|8020.29|8020.29|8011.07|8011.07|8023.22|8023.22|8011.07|8011.07|0
1654864290000|2022-06-10 12:31:30|8012.2|8012.2|8013.37|8013.37|8014.46|8014.46|8008.85|8008.85|0
1654864300000|2022-06-10 12:31:40|8012.24|8012.24|8012.27|8012.27|8013.4|8013.4|8012.24|8012.24|0
1654864310000|2022-06-10 12:31:50|8012.31|8012.31|8015.14|8015.14|8016.55|8016.55|8012.31|8012.31|0
1654864320000|2022-06-10 12:32:00|8014.01|8014.01|8017.9|8017.9|8019.03|8019.03|8013.44|8013.44|0
1654864330000|2022-06-10 12:32:10|8016.77|8016.77|8015.05|8015.05|8018.2|8018.2|8015.05|8015.05|0
1654864340000|2022-06-10 12:32:20|8014.49|8014.49|8004.06|8004.06|8014.49|8014.49|8003.49|8003.49|0
1654864350000|2022-06-10 12:32:30|8002.93|8002.93|8001.22|8001.22|8003.47|8003.47|8000.37|8000.37|0
1654864360000|2022-06-10 12:32:40|8001.5|8001.5|8000.15|8000.15|8002.97|8002.97|8000.15|8000.15|0
1654864370000|2022-06-10 12:32:50|8002.41|8002.41|8002.41|8002.41|8003.54|8003.54|8001.28|8001.28|0
1654864380000|2022-06-10 12:33:00|8001.28|8001.28|8010.33|8010.33|8010.61|8010.61|8001.28|8001.28|0
1654864390000|2022-06-10 12:33:10|8009.2|8009.2|8004.4|8004.4|8009.48|8009.48|8004.4|8004.4|0
1654864400000|2022-06-10 12:33:20|8004.68|8004.68|8007.22|8007.22|8009.48|8009.48|8004.68|8004.68|0
1654864410000|2022-06-10 12:33:30|8006.09|8006.09|8003.55|8003.55|8006.09|8006.09|8003.55|8003.55|0
1654864420000|2022-06-10 12:33:40|8004.67|8004.67|8004.67|8004.67|8004.67|8004.67|8004.67|8004.67|0
1654864430000|2022-06-10 12:33:50|8004.39|8004.39|8002.38|8002.38|8004.39|8004.39|8002.38|8002.38|0
1654864440000|2022-06-10 12:34:00|8003.5|8003.5|7999.07|7999.07|8003.5|8003.5|7999.07|7999.07|0
1654864450000|2022-06-10 12:34:10|8000.2|8000.2|8000.17|8000.17|8000.2|8000.2|7998.15|7998.15|0
1654864460000|2022-06-10 12:34:20|7999.88|7999.88|7996.1|7996.1|7999.88|7999.88|7993.27|7993.27|0
1654864470000|2022-06-10 12:34:30|7999.48|7999.48|8000.62|8000.62|8001.75|8001.75|7994.97|7994.97|0
1654864480000|2022-06-10 12:34:40|7999.49|7999.49|7998.36|7998.36|8000.62|8000.62|7998.36|7998.36|0
1654864490000|2022-06-10 12:34:50|7997.23|7997.23|7993.51|7993.51|7997.23|7997.23|7993.51|7993.51|0
1654864500000|2022-06-10 12:35:00|7996.9|7996.9|7996.9|7996.9|7996.9|7996.9|7994.64|7994.64|0
1654864510000|2022-06-10 12:35:10|7995.77|7995.77|7996.33|7996.33|7997.75|7997.75|7995.77|7995.77|0
1654864520000|2022-06-10 12:35:20|7996.61|7996.61|7995.48|7995.48|7997.74|7997.74|7995.48|7995.48|0
1654864530000|2022-06-10 12:35:30|7995.53|7995.53|7997.51|7997.51|7997.51|7997.51|7991.85|7991.85|0
1654864540000|2022-06-10 12:35:40|7998.63|7998.63|7997.51|7997.51|7998.63|7998.63|7997.51|7997.51|0
1654864550000|2022-06-10 12:35:50|8000.89|8000.89|8007.16|8007.16|8007.18|8007.18|8000.89|8000.89|0
1654864560000|2022-06-10 12:36:00|8008.01|8008.01|8006.88|8006.88|8009.14|8009.14|8006.88|8006.88|0
1654864570000|2022-06-10 12:36:10|8005.75|8005.75|8005.19|8005.19|8005.75|8005.75|8004.62|8004.62|0
1654864580000|2022-06-10 12:36:20|8004.9|8004.9|8006.88|8006.88|8008.01|8008.01|8004.62|8004.62|0
1654864590000|2022-06-10 12:36:30|8005.75|8005.75|8008.17|8008.17|8008.17|8008.17|8005.75|8005.75|0
1654864600000|2022-06-10 12:36:40|8008.73|8008.73|8009.86|8009.86|8009.86|8009.86|8008.73|8008.73|0
1654864610000|2022-06-10 12:36:50|8009.3|8009.3|8009.86|8009.86|8009.86|8009.86|8009.3|8009.3|0
1654864620000|2022-06-10 12:37:00|8012.12|8012.12|8012.12|8012.12|8012.12|8012.12|8010.99|8010.99|0
1654864630000|2022-06-10 12:37:10|8009.86|8009.86|8016.69|8016.69|8016.69|8016.69|8009.86|8009.86|0
1654864640000|2022-06-10 12:37:20|8016.7|8016.7|8016.14|8016.14|8016.7|8016.7|8015.57|8015.57|0
1654864650000|2022-06-10 12:37:30|8015.29|8015.29|8012.5|8012.5|8015.29|8015.29|8012.5|8012.5|0
1654864660000|2022-06-10 12:37:40|8012.48|8012.48|8014.46|8014.46|8015.58|8015.58|8012.48|8012.48|0
1654864670000|2022-06-10 12:37:50|8015.02|8015.02|8013.04|8013.04|8015.02|8015.02|8011.91|8011.91|0
1654864680000|2022-06-10 12:38:00|8012.76|8012.76|8013.89|8013.89|8013.89|8013.89|8012.76|8012.76|0
1654864690000|2022-06-10 12:38:10|8014.74|8014.74|8011.35|8011.35|8014.74|8014.74|8011.35|8011.35|0
1654864700000|2022-06-10 12:38:20|8010.22|8010.22|8009.03|8009.03|8010.22|8010.22|8009.03|8009.03|0
1654864710000|2022-06-10 12:38:30|8009.32|8009.32|8014.97|8014.97|8014.97|8014.97|8009.32|8009.32|0
1654864720000|2022-06-10 12:38:40|8014.4|8014.4|8014.12|8014.12|8015.25|8015.25|8012.99|8012.99|0
1654864730000|2022-06-10 12:38:50|8012.99|8012.99|8013.84|8013.84|8014.69|8014.69|8012.99|8012.99|0
1654864740000|2022-06-10 12:39:00|8016.11|8016.11|8020.68|8020.68|8020.68|8020.68|8016.11|8016.11|0
1654864750000|2022-06-10 12:39:10|8019.83|8019.83|8018.41|8018.41|8020.39|8020.39|8018.41|8018.41|0
1654864760000|2022-06-10 12:39:20|8017.84|8017.84|8016.72|8016.72|8017.84|8017.84|8016.72|8016.72|0
1654864770000|2022-06-10 12:39:30|8018.97|8018.97|8021.8|8021.8|8021.8|8021.8|8018.97|8018.97|0
1654864780000|2022-06-10 12:39:40|8023.22|8023.22|8023.79|8023.79|8024.07|8024.07|8022.94|8022.94|0
1654864790000|2022-06-10 12:39:50|8023.82|8023.82|8029.47|8029.47|8030.03|8030.03|8023.25|8023.25|0
1654864800000|2022-06-10 12:40:00|8032.86|8032.86|8033.77|8033.77|8034.9|8034.9|8031.23|8031.23|0
1654864810000|2022-06-10 12:40:10|8033.76|8033.76|8033.65|8033.65|8034.78|8034.78|8033.65|8033.65|0
1654864820000|2022-06-10 12:40:20|8033.37|8033.37|8031.11|8031.11|8034.5|8034.5|8031.11|8031.11|0
1654864830000|2022-06-10 12:40:30|8029.97|8029.97|8029.97|8029.97|8029.97|8029.97|8029.97|8029.97|0
1654864850000|2022-06-10 12:40:50|8030.26|8030.26|8031.23|8031.23|8031.39|8031.39|8030.26|8030.26|0
1654864860000|2022-06-10 12:41:00|8034.61|8034.61|8032.11|8032.11|8034.61|8034.61|8032.11|8032.11|0
1654864870000|2022-06-10 12:41:10|8031.55|8031.55|8031.83|8031.83|8032.96|8032.96|8031.55|8031.55|0
1654864880000|2022-06-10 12:41:20|8032.4|8032.4|8031.27|8031.27|8032.4|8032.4|8031.27|8031.27|0
1654864890000|2022-06-10 12:41:30|8030.99|8030.99|8033.25|8033.25|8036.07|8036.07|8030.99|8030.99|0
1654864900000|2022-06-10 12:41:40|8032.12|8032.12|8033|8033|8033|8033|8031.02|8031.02|0
1654864910000|2022-06-10 12:41:50|8036.39|8036.39|8034.16|8034.16|8036.7|8036.7|8034.16|8034.16|0
1654864920000|2022-06-10 12:42:00|8033.59|8033.59|8027.63|8027.63|8033.59|8033.59|8027.63|8027.63|0
1654864940000|2022-06-10 12:42:20|8026.5|8026.5|8027.06|8027.06|8028.19|8028.19|8025.93|8025.93|0
1654864950000|2022-06-10 12:42:30|8027.1|8027.1|8027.1|8027.1|8027.1|8027.1|8027.1|8027.1|0
1654864960000|2022-06-10 12:42:40|8026.53|8026.53|8026.25|8026.25|8026.53|8026.53|8026.25|8026.25|0
1654864970000|2022-06-10 12:42:50|8025.12|8025.12|8023.99|8023.99|8025.12|8025.12|8023.99|8023.99|0
1654864980000|2022-06-10 12:43:00|8023.43|8023.43|8025.41|8025.41|8026.53|8026.53|8023.43|8023.43|0
1654864990000|2022-06-10 12:43:10|8024.84|8024.84|8020.89|8020.89|8024.84|8024.84|8020.89|8020.89|0
1654865000000|2022-06-10 12:43:20|8019.75|8019.75|8019.75|8019.75|8019.75|8019.75|8019.75|8019.75|0
1654865010000|2022-06-10 12:43:30|8018.62|8018.62|8017.41|8017.41|8018.62|8018.62|8017.41|8017.41|0
1654865020000|2022-06-10 12:43:40|8018.54|8018.54|8018.84|8018.84|8018.84|8018.84|8017.97|8017.97|0
1654865030000|2022-06-10 12:43:50|8017.7|8017.7|8015.73|8015.73|8017.7|8017.7|8015.45|8015.45|0
1654865040000|2022-06-10 12:44:00|8015.7|8015.7|8016.01|8016.01|8016.01|8016.01|8015.68|8015.68|0
1654865050000|2022-06-10 12:44:10|8015.45|8015.45|8015.73|8015.73|8015.73|8015.73|8015.45|8015.45|0
1654865060000|2022-06-10 12:44:20|8016.86|8016.86|8015.16|8015.16|8016.86|8016.86|8015.16|8015.16|0
1654865070000|2022-06-10 12:44:30|8016.86|8016.86|8016.86|8016.86|8016.86|8016.86|8016.86|8016.86|0
1654865090000|2022-06-10 12:44:50|8017.99|8017.99|8012.33|8012.33|8017.99|8017.99|8012.33|8012.33|0
1654865100000|2022-06-10 12:45:00|8014.59|8014.59|8017.14|8017.14|8019.39|8019.39|8013.46|8013.46|0
1654865110000|2022-06-10 12:45:10|8017.18|8017.18|8018.59|8018.59|8019.72|8019.72|8017.18|8017.18|0
1654865120000|2022-06-10 12:45:20|8018.02|8018.02|8018.59|8018.59|8019.72|8019.72|8016.89|8016.89|0
1654865130000|2022-06-10 12:45:30|8019.72|8019.72|8019.72|8019.72|8020.85|8020.85|8018.59|8018.59|0
1654865140000|2022-06-10 12:45:40|8018.59|8018.59|8019.44|8019.44|8021.41|8021.41|8018.59|8018.59|0
1654865160000|2022-06-10 12:46:00|8020.29|8020.29|8020.29|8020.29|8020.29|8020.29|8020.29|8020.29|0
1654865170000|2022-06-10 12:46:10|8021.14|8021.14|8020.57|8020.57|8021.14|8021.14|8020.57|8020.57|0
1654865180000|2022-06-10 12:46:20|8021.7|8021.7|8020.57|8020.57|8021.7|8021.7|8020.57|8020.57|0
1654865190000|2022-06-10 12:46:30|8020.29|8020.29|8022.83|8022.83|8022.83|8022.83|8020.29|8020.29|0
1654865200000|2022-06-10 12:46:40|8023.96|8023.96|8022.85|8022.85|8023.98|8023.98|8022.83|8022.83|0
1654865210000|2022-06-10 12:46:50|8023.98|8023.98|8023.98|8023.98|8023.98|8023.98|8023.98|8023.98|0
1654865220000|2022-06-10 12:47:00|8024.83|8024.83|8025.4|8025.4|8025.4|8025.4|8024.83|8024.83|0
1654865230000|2022-06-10 12:47:10|8025.12|8025.12|8025.12|8025.12|8025.12|8025.12|8025.12|8025.12|0
1654865240000|2022-06-10 12:47:20|8023.99|8023.99|8021.97|8021.97|8023.99|8023.99|8021.12|8021.12|0
1654865250000|2022-06-10 12:47:30|8024.22|8024.22|8023.1|8023.1|8024.22|8024.22|8023.1|8023.1|0
1654865260000|2022-06-10 12:47:40|8024.22|8024.22|8024.22|8024.22|8024.22|8024.22|8024.22|8024.22|0
1654865270000|2022-06-10 12:47:50|8024.51|8024.51|8024.51|8024.51|8024.51|8024.51|8024.51|8024.51|0
1654865280000|2022-06-10 12:48:00|8025.64|8025.64|8021.4|8021.4|8025.64|8025.64|8021.4|8021.4|0
1654865290000|2022-06-10 12:48:10|8021.12|8021.12|8023.05|8023.05|8024.5|8024.5|8021.12|8021.12|0
1654865300000|2022-06-10 12:48:20|8023.06|8023.06|8025.6|8025.6|8026.45|8026.45|8023.06|8023.06|0
1654865320000|2022-06-10 12:48:40|8023.34|8023.34|8021.93|8021.93|8023.34|8023.34|8021.93|8021.93|0
1654865330000|2022-06-10 12:48:50|8023.06|8023.06|8021.93|8021.93|8023.06|8023.06|8021.93|8021.93|0
1654865340000|2022-06-10 12:49:00|8021.37|8021.37|8021.37|8021.37|8021.37|8021.37|8021.37|8021.37|0
1654865350000|2022-06-10 12:49:10|8019.95|8019.95|8019.1|8019.1|8020.8|8020.8|8019.1|8019.1|0
1654865360000|2022-06-10 12:49:20|8019.39|8019.39|8020.52|8020.52|8021.64|8021.64|8019.39|8019.39|0
1654865380000|2022-06-10 12:49:40|8019.39|8019.39|8019.39|8019.39|8020.52|8020.52|8019.39|8019.39|0
1654865390000|2022-06-10 12:49:50|8021.64|8021.64|8019.35|8019.35|8021.64|8021.64|8019.35|8019.35|0
1654865400000|2022-06-10 12:50:00|8019.06|8019.06|8019.73|8019.73|8022.55|8022.55|8019.06|8019.06|0
1654865410000|2022-06-10 12:50:10|8020.29|8020.29|8021.14|8021.14|8021.14|8021.14|8020.01|8020.01|0
1654865420000|2022-06-10 12:50:20|8020.01|8020.01|8021.71|8021.71|8021.71|8021.71|8020.01|8020.01|0
1654865430000|2022-06-10 12:50:30|8022.84|8022.84|8022.27|8022.27|8023.4|8023.4|8021.14|8021.14|0
1654865440000|2022-06-10 12:50:40|8022.56|8022.56|8022.28|8022.28|8022.56|8022.56|8021.14|8021.14|0
1654865450000|2022-06-10 12:50:50|8021.71|8021.71|8021.71|8021.71|8021.99|8021.99|8021.71|8021.71|0
1654865460000|2022-06-10 12:51:00|8021.14|8021.14|8020.86|8020.86|8021.14|8021.14|8020.86|8020.86|0
1654865470000|2022-06-10 12:51:10|8019.73|8019.73|8026.03|8026.03|8026.03|8026.03|8019.73|8019.73|0
1654865480000|2022-06-10 12:51:20|8024.9|8024.9|8022.08|8022.08|8024.9|8024.9|8021.79|8021.79|0
1654865490000|2022-06-10 12:51:30|8021.79|8021.79|8022.08|8022.08|8022.08|8022.08|8021.79|8021.79|0
1654865500000|2022-06-10 12:51:40|8020.95|8020.95|8018.89|8018.89|8020.95|8020.95|8018.89|8018.89|0
1654865510000|2022-06-10 12:51:50|8018.86|8018.86|8018.02|8018.02|8019.99|8019.99|8018.02|8018.02|0
1654865520000|2022-06-10 12:52:00|8017.17|8017.17|8018.86|8018.86|8018.86|8018.86|8017.17|8017.17|0
1654865530000|2022-06-10 12:52:10|8019.43|8019.43|8019.43|8019.43|8019.43|8019.43|8019.43|8019.43|0
1654865550000|2022-06-10 12:52:30|8019.47|8019.47|8017.73|8017.73|8019.74|8019.74|8017.45|8017.45|0
1654865560000|2022-06-10 12:52:40|8018.86|8018.86|8016.24|8016.24|8018.86|8018.86|8016.24|8016.24|0
1654865570000|2022-06-10 12:52:50|8015.96|8015.96|8015.67|8015.67|8017.08|8017.08|8015.67|8015.67|0
1654865580000|2022-06-10 12:53:00|8016.8|8016.8|8016.3|8016.3|8016.8|8016.8|8015.67|8015.67|0
1654865590000|2022-06-10 12:53:10|8016.86|8016.86|8016.86|8016.86|8016.86|8016.86|8016.86|8016.86|0
1654865600000|2022-06-10 12:53:20|8020.25|8020.25|8016.58|8016.58|8020.25|8020.25|8016.58|8016.58|0
1654865610000|2022-06-10 12:53:30|8017.43|8017.43|8017.43|8017.43|8017.43|8017.43|8017.43|8017.43|0
1654865620000|2022-06-10 12:53:40|8017.15|8017.15|8017.48|8017.48|8018.62|8018.62|8017.15|8017.15|0
1654865630000|2022-06-10 12:53:50|8018.6|8018.6|8019.75|8019.75|8019.75|8019.75|8017.48|8017.48|0
1654865640000|2022-06-10 12:54:00|8020.03|8020.03|8020.31|8020.31|8020.6|8020.6|8019.75|8019.75|0
1654865650000|2022-06-10 12:54:10|8020.6|8020.6|8020.6|8020.6|8021.73|8021.73|8020.6|8020.6|0
1654865660000|2022-06-10 12:54:20|8020.88|8020.88|8018.06|8018.06|8020.88|8020.88|8018.06|8018.06|0
1654865670000|2022-06-10 12:54:30|8018.91|8018.91|8021.16|8021.16|8021.16|8021.16|8018.91|8018.91|0
1654865680000|2022-06-10 12:54:40|8021.45|8021.45|8021.45|8021.45|8022.58|8022.58|8020.32|8020.32|0
1654865690000|2022-06-10 12:54:50|8021.16|8021.16|8021.73|8021.73|8021.73|8021.73|8021.16|8021.16|0
1654865700000|2022-06-10 12:55:00|8021.7|8021.7|8022.3|8022.3|8022.3|8022.3|8021.7|8021.7|0
1654865710000|2022-06-10 12:55:10|8021.74|8021.74|8019.45|8019.45|8021.74|8021.74|8019.45|8019.45|0
1654865720000|2022-06-10 12:55:20|8020.58|8020.58|8020.86|8020.86|8021.99|8021.99|8020.58|8020.58|0
1654865730000|2022-06-10 12:55:30|8020.58|8020.58|8023.97|8023.97|8023.97|8023.97|8020.58|8020.58|0
1654865740000|2022-06-10 12:55:40|8021.71|8021.71|8021.43|8021.43|8024.53|8024.53|8021.43|8021.43|0
1654865750000|2022-06-10 12:55:50|8021.71|8021.71|8021.43|8021.43|8021.71|8021.71|8021.43|8021.43|0
1654865760000|2022-06-10 12:56:00|8021.14|8021.14|8018.6|8018.6|8023.4|8023.4|8017.47|8017.47|0
1654865770000|2022-06-10 12:56:10|8019.73|8019.73|8020.01|8020.01|8020.29|8020.29|8019.73|8019.73|0
1654865780000|2022-06-10 12:56:20|8019.73|8019.73|8018.6|8018.6|8019.73|8019.73|8018.6|8018.6|0
1654865800000|2022-06-10 12:56:40|8018.54|8018.54|8016.52|8016.52|8018.54|8018.54|8016.52|8016.52|0
1654865810000|2022-06-10 12:56:50|8016.48|8016.48|8008.85|8008.85|8016.48|8016.48|8008.85|8008.85|0
1654865820000|2022-06-10 12:57:00|8008.28|8008.28|8008.6|8008.6|8009.13|8009.13|8008.28|8008.28|0
1654865830000|2022-06-10 12:57:10|8008.32|8008.32|8005.64|8005.64|8008.32|8008.32|8004.51|8004.51|0
1654865840000|2022-06-10 12:57:20|8003.38|8003.38|7999.38|7999.38|8003.38|8003.38|7997.97|7997.97|0
1654865850000|2022-06-10 12:57:30|7999.1|7999.1|7999.12|7999.12|8000.22|8000.22|7999.1|7999.1|0
1654865860000|2022-06-10 12:57:40|7998.55|7998.55|7995.99|7995.99|7998.55|7998.55|7995.99|7995.99|0
1654865870000|2022-06-10 12:57:50|7995.42|7995.42|7995.38|7995.38|7995.66|7995.66|7993.4|7993.4|0
1654865880000|2022-06-10 12:58:00|7995.95|7995.95|7997.08|7997.08|7998.49|7998.49|7995.95|7995.95|0
1654865890000|2022-06-10 12:58:10|7995.95|7995.95|7995.1|7995.1|7998.49|7998.49|7995.1|7995.1|0
1654865900000|2022-06-10 12:58:20|7994.82|7994.82|7996.76|7996.76|7996.76|7996.76|7994.76|7994.76|0
1654865910000|2022-06-10 12:58:30|7995.91|7995.91|7996.74|7996.74|7997.58|7997.58|7994.76|7994.76|0
1654865920000|2022-06-10 12:58:40|7996.17|7996.17|7992.74|7992.74|7996.17|7996.17|7992.74|7992.74|0
1654865930000|2022-06-10 12:58:50|7991.61|7991.61|7991.61|7991.61|7991.61|7991.61|7991.61|7991.61|0
1654865940000|2022-06-10 12:59:00|7991.6|7991.6|7991.6|7991.6|7991.6|7991.6|7991.6|7991.6|0
1654865950000|2022-06-10 12:59:10|7992.72|7992.72|7992.71|7992.71|7992.72|7992.72|7991.6|7991.6|0
1654865960000|2022-06-10 12:59:20|7991.58|7991.58|7990.45|7990.45|7991.58|7991.58|7990.45|7990.45|0
1654865970000|2022-06-10 12:59:30|7990.16|7990.16|7989.6|7989.6|7991.58|7991.58|7989.31|7989.31|0
1654865980000|2022-06-10 12:59:40|7990.74|7990.74|7989.6|7989.6|7990.74|7990.74|7989.6|7989.6|0
1654865990000|2022-06-10 12:59:50|7989.04|7989.04|7987.91|7987.91|7989.04|7989.04|7987.91|7987.91|0
1654866000000|2022-06-10 13:00:00|7989.04|7989.04|7986.76|7986.76|7989.04|7989.04|7986.19|7986.19|0
1654866010000|2022-06-10 13:00:10|7989.02|7989.02|7988.45|7988.45|7989.02|7989.02|7987.89|7987.89|0
1654866020000|2022-06-10 13:00:20|7987.89|7987.89|7987.89|7987.89|7987.89|7987.89|7987.89|7987.89|0
1654866030000|2022-06-10 13:00:30|7987.91|7987.91|7987.61|7987.61|7988.74|7988.74|7984.5|7984.5|0
1654866040000|2022-06-10 13:00:40|7987.04|7987.04|7987.05|7987.05|7987.05|7987.05|7987.04|7987.04|0
1654866050000|2022-06-10 13:00:50|7988.18|7988.18|7988.18|7988.18|7989.31|7989.31|7988.18|7988.18|0
1654866060000|2022-06-10 13:01:00|7989.31|7989.31|7988.75|7988.75|7989.31|7989.31|7988.18|7988.18|0
1654866070000|2022-06-10 13:01:10|7991.57|7991.57|7993.6|7993.6|7993.6|7993.6|7990.45|7990.45|0
1654866080000|2022-06-10 13:01:20|7992.47|7992.47|7991.34|7991.34|7992.47|7992.47|7991.34|7991.34|0
1654866090000|2022-06-10 13:01:30|7992.47|7992.47|7992.54|7992.54|7992.54|7992.54|7992.47|7992.47|0
1654866100000|2022-06-10 13:01:40|7992.47|7992.47|7993.88|7993.88|7996.7|7996.7|7992.47|7992.47|0
1654866110000|2022-06-10 13:01:50|7994.45|7994.45|7996.7|7996.7|7996.7|7996.7|7994.45|7994.45|0
1654866120000|2022-06-10 13:02:00|7996.42|7996.42|7995.01|7995.01|7996.42|7996.42|7995.01|7995.01|0
1654866130000|2022-06-10 13:02:10|7997.26|7997.26|7997.26|7997.26|7999.52|7999.52|7996.14|7996.14|0
1654866140000|2022-06-10 13:02:20|7996.14|7996.14|7996.74|7996.74|7996.74|7996.74|7996.14|7996.14|0
1654866150000|2022-06-10 13:02:30|7997.59|7997.59|7998.72|7998.72|8002.1|8002.1|7997.59|7997.59|0
1654866160000|2022-06-10 13:02:40|7999.61|7999.61|8000.52|8000.52|8000.52|8000.52|7999.38|7999.38|0
1654866170000|2022-06-10 13:02:50|8005.04|8005.04|8004.77|8004.77|8005.04|8005.04|8003.92|8003.92|0
1654866180000|2022-06-10 13:03:00|8003.64|8003.64|8003.64|8003.64|8003.64|8003.64|8003.64|8003.64|0
1654866190000|2022-06-10 13:03:10|8002.51|8002.51|8002.51|8002.51|8002.51|8002.51|8002.51|8002.51|0
1654866200000|2022-06-10 13:03:20|8002.22|8002.22|8002.51|8002.51|8002.51|8002.51|8002.22|8002.22|0
1654866210000|2022-06-10 13:03:30|8002.54|8002.54|8002.56|8002.56|8002.56|8002.56|8002.54|8002.54|0
1654866220000|2022-06-10 13:03:40|8005.95|8005.95|8006.53|8006.53|8006.53|8006.53|8004.82|8004.82|0
1654866230000|2022-06-10 13:03:50|8006.82|8006.82|8006.82|8006.82|8006.82|8006.82|8006.82|8006.82|0
1654866240000|2022-06-10 13:04:00|8006.53|8006.53|8005.12|8005.12|8006.53|8006.53|8005.12|8005.12|0
1654866250000|2022-06-10 13:04:10|8003.43|8003.43|8004.56|8004.56|8004.84|8004.84|8003.14|8003.14|0
1654866260000|2022-06-10 13:04:20|8005.13|8005.13|8005.62|8005.62|8007.03|8007.03|8004.49|8004.49|0
1654866270000|2022-06-10 13:04:30|8005.34|8005.34|8001.94|8001.94|8005.62|8005.62|8001.94|8001.94|0
1654866280000|2022-06-10 13:04:40|8004.2|8004.2|8005.62|8005.62|8005.62|8005.62|8004.2|8004.2|0
1654866290000|2022-06-10 13:04:50|8005.05|8005.05|8005.05|8005.05|8005.62|8005.62|8004.49|8004.49|0
1654866300000|2022-06-10 13:05:00|8005.34|8005.34|8003.43|8003.43|8005.34|8005.34|8003.07|8003.07|0
1654866310000|2022-06-10 13:05:10|8003.99|8003.99|8003.99|8003.99|8003.99|8003.99|8003.99|8003.99|0
1654866320000|2022-06-10 13:05:20|8004.28|8004.28|8004.28|8004.28|8004.28|8004.28|8004.28|8004.28|0
1654866330000|2022-06-10 13:05:30|8008.79|8008.79|8009.93|8009.93|8010.21|8010.21|8008.79|8008.79|0
1654866340000|2022-06-10 13:05:40|8008.8|8008.8|8009.64|8009.64|8009.65|8009.65|8008.51|8008.51|0
1654866350000|2022-06-10 13:05:50|8008.51|8008.51|8006.25|8006.25|8008.51|8008.51|8006.25|8006.25|0
1654866360000|2022-06-10 13:06:00|8008.51|8008.51|8008.51|8008.51|8008.51|8008.51|8008.51|8008.51|0
1654866370000|2022-06-10 13:06:10|8007.38|8007.38|8004.84|8004.84|8007.38|8007.38|8004.56|8004.56|0
1654866380000|2022-06-10 13:06:20|8004.56|8004.56|8003.43|8003.43|8004.56|8004.56|8003.43|8003.43|0
1654866390000|2022-06-10 13:06:30|8002.58|8002.58|8000.21|8000.21|8002.58|8002.58|8000.21|8000.21|0
1654866400000|2022-06-10 13:06:40|8002.46|8002.46|8001.34|8001.34|8002.46|8002.46|8001.34|8001.34|0
1654866410000|2022-06-10 13:06:50|8001.38|8001.38|8001.39|8001.39|8001.41|8001.41|8001.38|8001.38|0
1654866420000|2022-06-10 13:07:00|8000.26|8000.26|7998.55|7998.55|8000.26|8000.26|7997.42|7997.42|0
1654866430000|2022-06-10 13:07:10|7997.98|7997.98|7997.98|7997.98|7997.98|7997.98|7997.98|7997.98|0
1654866440000|2022-06-10 13:07:20|7997.94|7997.94|7997.94|7997.94|7997.94|7997.94|7997.94|7997.94|0
1654866460000|2022-06-10 13:07:40|7998.51|7998.51|7998.51|7998.51|7998.79|7998.79|7998.51|7998.51|0
1654866470000|2022-06-10 13:07:50|7997.38|7997.38|7997.66|7997.66|7997.66|7997.66|7997.38|7997.38|0
1654866480000|2022-06-10 13:08:00|7998.79|7998.79|7994.8|7994.8|7998.79|7998.79|7994.23|7994.23|0
1654866490000|2022-06-10 13:08:10|7992.53|7992.53|7998.47|7998.47|7998.47|7998.47|7991.37|7991.37|0
1654866500000|2022-06-10 13:08:20|7999.04|7999.04|7998.75|7998.75|7999.04|7999.04|7998.75|7998.75|0
1654866510000|2022-06-10 13:08:30|7997.9|7997.9|7996.21|7996.21|7997.9|7997.9|7996.21|7996.21|0
1654866530000|2022-06-10 13:08:50|7996.49|7996.49|7994.51|7994.51|7996.49|7996.49|7994.51|7994.51|0
1654866550000|2022-06-10 13:09:10|7993.38|7993.38|7993.38|7993.38|7993.38|7993.38|7993.38|7993.38|0
1654866560000|2022-06-10 13:09:20|7993.36|7993.36|7993.34|7993.34|7993.36|7993.36|7993.34|7993.34|0
1654866570000|2022-06-10 13:09:30|7993.06|7993.06|7991.65|7991.65|7993.06|7993.06|7991.08|7991.08|0
1654866580000|2022-06-10 13:09:40|7991.93|7991.93|7989.93|7989.93|7991.93|7991.93|7989.93|7989.93|0
1654866600000|2022-06-10 13:10:00|7990.5|7990.5|7990.78|7990.78|7991.63|7991.63|7990.5|7990.5|0
1654866610000|2022-06-10 13:10:10|7991.07|7991.07|7989.93|7989.93|7991.91|7991.91|7989.93|7989.93|0
1654866620000|2022-06-10 13:10:20|7991.91|7991.91|7992.46|7992.46|7992.48|7992.48|7990.78|7990.78|0
1654866630000|2022-06-10 13:10:30|7993.61|7993.61|7993.64|7993.64|7993.64|7993.64|7992.49|7992.49|0
1654866640000|2022-06-10 13:10:40|7995.9|7995.9|7997.05|7997.05|7998.16|7998.16|7994.77|7994.77|0
1654866650000|2022-06-10 13:10:50|7999.31|7999.31|7998.19|7998.19|7999.31|7999.31|7998.18|7998.18|0
1654866660000|2022-06-10 13:11:00|7999.61|7999.61|8003.31|8003.31|8003.31|8003.31|7999.61|7999.61|0
1654866670000|2022-06-10 13:11:10|8003.35|8003.35|8002.78|8002.78|8004.2|8004.2|8002.78|8002.78|0
1654866680000|2022-06-10 13:11:20|8002.5|8002.5|8003.07|8003.07|8003.07|8003.07|8001.93|8001.93|0
1654866690000|2022-06-10 13:11:30|8003.09|8003.09|8004.22|8004.22|8005.07|8005.07|8003.09|8003.09|0
1654866700000|2022-06-10 13:11:40|8003.94|8003.94|8003.94|8003.94|8003.94|8003.94|8003.94|8003.94|0
1654866710000|2022-06-10 13:11:50|8002.81|8002.81|8006.2|8006.2|8007.33|8007.33|8002.81|8002.81|0
1654866720000|2022-06-10 13:12:00|8005.07|8005.07|8005.36|8005.36|8005.36|8005.36|8004.79|8004.79|0
1654866730000|2022-06-10 13:12:10|8005.34|8005.34|8006.54|8006.54|8006.54|8006.54|8005.34|8005.34|0
1654866740000|2022-06-10 13:12:20|8006.53|8006.53|8007.68|8007.68|8007.68|8007.68|8006.53|8006.53|0
1654866750000|2022-06-10 13:12:30|8010.51|8010.51|8011.95|8011.95|8015.06|8015.06|8010.51|8010.51|0
1654866760000|2022-06-10 13:12:40|8012.03|8012.03|8012.6|8012.6|8012.6|8012.6|8012.03|8012.03|0
1654866770000|2022-06-10 13:12:50|8012.62|8012.62|8012.64|8012.64|8012.64|8012.64|8012.62|8012.62|0
1654866780000|2022-06-10 13:13:00|8013.76|8013.76|8010.71|8010.71|8013.76|8013.76|8010.67|8010.67|0
1654866790000|2022-06-10 13:13:10|8009.58|8009.58|8005.28|8005.28|8009.58|8009.58|8005.28|8005.28|0
1654866800000|2022-06-10 13:13:20|8004.71|8004.71|7998.74|7998.74|8005.56|8005.56|7998.74|7998.74|0
1654866810000|2022-06-10 13:13:30|7998.68|7998.68|7998.68|7998.68|7998.68|7998.68|7998.68|7998.68|0
1654866820000|2022-06-10 13:13:40|7998.65|7998.65|7995.53|7995.53|7998.65|7998.65|7995.53|7995.53|0
1654866830000|2022-06-10 13:13:50|7995.25|7995.25|7995.25|7995.25|7995.25|7995.25|7995.25|7995.25|0
1654866840000|2022-06-10 13:14:00|7997.51|7997.51|7996.1|7996.1|7997.51|7997.51|7996.1|7996.1|0
1654866850000|2022-06-10 13:14:10|7995.25|7995.25|7994.12|7994.12|7995.25|7995.25|7994.12|7994.12|0
1654866860000|2022-06-10 13:14:20|7994.41|7994.41|7994.41|7994.41|7994.41|7994.41|7994.41|7994.41|0
1654866870000|2022-06-10 13:14:30|7994.69|7994.69|7994.69|7994.69|7994.69|7994.69|7994.69|7994.69|0
1654866880000|2022-06-10 13:14:40|7994.12|7994.12|7994.41|7994.41|7994.69|7994.69|7994.12|7994.12|0
1654866890000|2022-06-10 13:14:50|7994.97|7994.97|7994.97|7994.97|7994.97|7994.97|7994.97|7994.97|0
1654866900000|2022-06-10 13:15:00|7997.23|7997.23|7995.26|7995.26|7997.23|7997.23|7994.41|7994.41|0
1654866910000|2022-06-10 13:15:10|7995.54|7995.54|7995.26|7995.26|7998.36|7998.36|7995.26|7995.26|0
1654866920000|2022-06-10 13:15:20|7995.54|7995.54|7994.43|7994.43|7996.69|7996.69|7994.43|7994.43|0
1654866930000|2022-06-10 13:15:30|7992.73|7992.73|7991.83|7991.83|7992.73|7992.73|7991.54|7991.54|0
1654866940000|2022-06-10 13:15:40|7992.4|7992.4|7992.4|7992.4|7992.4|7992.4|7992.4|7992.4|0
1654866950000|2022-06-10 13:15:50|7993.52|7993.52|7993.81|7993.81|7993.81|7993.81|7993.52|7993.52|0
1654866960000|2022-06-10 13:16:00|7994.94|7994.94|7994.09|7994.09|7994.94|7994.94|7994.09|7994.09|0
1654866970000|2022-06-10 13:16:10|7993.81|7993.81|7993.52|7993.52|7993.81|7993.81|7992.96|7992.96|0
1654866980000|2022-06-10 13:16:20|7995.78|7995.78|7994.94|7994.94|7995.78|7995.78|7994.65|7994.65|0
1654866990000|2022-06-10 13:16:30|7994.95|7994.95|7994.1|7994.1|7996.08|7996.08|7994.1|7994.1|0
1654867000000|2022-06-10 13:16:40|7994.07|7994.07|7995.49|7995.49|7995.49|7995.49|7994.07|7994.07|0
1654867010000|2022-06-10 13:16:50|7996.62|7996.62|7992.38|7992.38|7996.62|7996.62|7992.38|7992.38|0
1654867020000|2022-06-10 13:17:00|7993.51|7993.51|7992.38|7992.38|7993.51|7993.51|7992.38|7992.38|0
1654867030000|2022-06-10 13:17:10|7992.09|7992.09|7990.96|7990.96|7992.09|7992.09|7990.96|7990.96|0
1654867040000|2022-06-10 13:17:20|7990.68|7990.68|7990.68|7990.68|7990.68|7990.68|7990.11|7990.11|0
1654867050000|2022-06-10 13:17:30|7990.11|7990.11|7990.11|7990.11|7991.24|7991.24|7990.11|7990.11|0
1654867070000|2022-06-10 13:17:50|7989.83|7989.83|7988.42|7988.42|7990.68|7990.68|7988.42|7988.42|0
1654867080000|2022-06-10 13:18:00|7988.99|7988.99|7990.11|7990.11|7990.4|7990.4|7988.99|7988.99|0
1654867100000|2022-06-10 13:18:20|7988.99|7988.99|7990.11|7990.11|7990.11|7990.11|7986.73|7986.73|0
1654867110000|2022-06-10 13:18:30|7989.55|7989.55|7989.55|7989.55|7989.55|7989.55|7989.55|7989.55|0
1654867120000|2022-06-10 13:18:40|7987.29|7987.29|7987.29|7987.29|7987.29|7987.29|7987.29|7987.29|0
1654867130000|2022-06-10 13:18:50|7986.72|7986.72|7986.44|7986.44|7986.72|7986.72|7986.44|7986.44|0
1654867140000|2022-06-10 13:19:00|7986.38|7986.38|7983.96|7983.96|7986.38|7986.38|7983.96|7983.96|0
1654867150000|2022-06-10 13:19:10|7982.83|7982.83|7980.85|7980.85|7983.42|7983.42|7980.85|7980.85|0
1654867160000|2022-06-10 13:19:20|7979.72|7979.72|7979.44|7979.44|7979.72|7979.72|7978.31|7978.31|0
1654867170000|2022-06-10 13:19:30|7981.69|7981.69|7980.55|7980.55|7981.69|7981.69|7979.44|7979.44|0
1654867180000|2022-06-10 13:19:40|7980.26|7980.26|7980.26|7980.26|7980.26|7980.26|7980.26|7980.26|0
1654867190000|2022-06-10 13:19:50|7979.13|7979.13|7978.28|7978.28|7979.13|7979.13|7978|7978|0
1654867200000|2022-06-10 13:20:00|7978.85|7978.85|7978|7978|7978.85|7978.85|7977.72|7977.72|0
1654867210000|2022-06-10 13:20:10|7977.44|7977.44|7979.65|7979.65|7980.82|7980.82|7977.44|7977.44|0
1654867220000|2022-06-10 13:20:20|7979.94|7979.94|7979.95|7979.95|7979.95|7979.95|7979.94|7979.94|0
1654867230000|2022-06-10 13:20:30|7980.8|7980.8|7983.06|7983.06|7983.06|7983.06|7980.8|7980.8|0
1654867240000|2022-06-10 13:20:40|7985.32|7985.32|7985.04|7985.04|7985.6|7985.6|7984.75|7984.75|0
1654867250000|2022-06-10 13:20:50|7985.32|7985.32|7986.72|7986.72|7986.73|7986.73|7985.32|7985.32|0
1654867260000|2022-06-10 13:21:00|7987.85|7987.85|7988.4|7988.4|7988.97|7988.97|7987.84|7987.84|0
1654867270000|2022-06-10 13:21:10|7987.55|7987.55|7988.69|7988.69|7989.25|7989.25|7987.55|7987.55|0
1654867280000|2022-06-10 13:21:20|7987.84|7987.84|7987.27|7987.27|7988.68|7988.68|7987.27|7987.27|0
1654867290000|2022-06-10 13:21:30|7988.4|7988.4|7987.33|7987.33|7988.4|7988.4|7987.23|7987.23|0
1654867300000|2022-06-10 13:21:40|7988.18|7988.18|7985.92|7985.92|7988.47|7988.47|7984.22|7984.22|0
1654867310000|2022-06-10 13:21:50|7984.79|7984.79|7981.12|7981.12|7984.79|7984.79|7981.12|7981.12|0
1654867320000|2022-06-10 13:22:00|7981.14|7981.14|7981.12|7981.12|7981.71|7981.71|7980.84|7980.84|0
1654867330000|2022-06-10 13:22:10|7981.1|7981.1|7982.78|7982.78|7982.78|7982.78|7981.09|7981.09|0
1654867340000|2022-06-10 13:22:20|7981.65|7981.65|7979.11|7979.11|7981.65|7981.65|7979.11|7979.11|0
1654867350000|2022-06-10 13:22:30|7979.09|7979.09|7979.09|7979.09|7979.09|7979.09|7979.09|7979.09|0
1654867360000|2022-06-10 13:22:40|7979.07|7979.07|7979.07|7979.07|7979.07|7979.07|7979.07|7979.07|0
1654867370000|2022-06-10 13:22:50|7978.79|7978.79|7978.79|7978.79|7978.79|7978.79|7978.79|7978.79|0
1654867380000|2022-06-10 13:23:00|7979.35|7979.35|7977.92|7977.92|7979.35|7979.35|7977.92|7977.92|0
1654867390000|2022-06-10 13:23:10|7978.49|7978.49|7978.13|7978.13|7978.98|7978.98|7978.13|7978.13|0
1654867400000|2022-06-10 13:23:20|7977|7977|7971.92|7971.92|7977|7977|7971.92|7971.92|0
1654867410000|2022-06-10 13:23:30|7973.05|7973.05|7973.05|7973.05|7973.05|7973.05|7973.05|7973.05|0
1654867420000|2022-06-10 13:23:40|7973.04|7973.04|7974.18|7974.18|7974.74|7974.74|7972.47|7972.47|0
1654867440000|2022-06-10 13:24:00|7973.58|7973.58|7971.6|7971.6|7973.58|7973.58|7971.6|7971.6|0
1654867450000|2022-06-10 13:24:10|7972.17|7972.17|7974.69|7974.69|7974.69|7974.69|7972.17|7972.17|0
1654867460000|2022-06-10 13:24:20|7974.68|7974.68|7972.41|7972.41|7974.68|7974.68|7972.41|7972.41|0
1654867470000|2022-06-10 13:24:30|7972.13|7972.13|7972.7|7972.7|7972.7|7972.7|7972.13|7972.13|0
1654867480000|2022-06-10 13:24:40|7972.71|7972.71|7976.63|7976.63|7976.63|7976.63|7972.4|7972.4|0
1654867490000|2022-06-10 13:24:50|7975.51|7975.51|7975.79|7975.79|7976.36|7976.36|7975.51|7975.51|0
1654867500000|2022-06-10 13:25:00|7976.92|7976.92|7976.93|7976.93|7976.93|7976.93|7975.78|7975.78|0
1654867510000|2022-06-10 13:25:10|7978.06|7978.06|7977.5|7977.5|7978.06|7978.06|7976.93|7976.93|0
1654867530000|2022-06-10 13:25:30|7977.51|7977.51|7978.4|7978.4|7978.4|7978.4|7977.51|7977.51|0
1654867540000|2022-06-10 13:25:40|7978.48|7978.48|7976.28|7976.28|7978.54|7978.54|7976.28|7976.28|0
1654867550000|2022-06-10 13:25:50|7976.18|7976.18|7976.2|7976.2|7976.24|7976.24|7976.14|7976.14|0
1654867560000|2022-06-10 13:26:00|7978.46|7978.46|7978.72|7978.72|7978.74|7978.74|7977.61|7977.61|0
1654867570000|2022-06-10 13:26:10|7979|7979|7978.7|7978.7|7979|7979|7978.66|7978.66|0
1654867580000|2022-06-10 13:26:20|7978.72|7978.72|7979.36|7979.36|7980.49|7980.49|7978.68|7978.68|0
1654867590000|2022-06-10 13:26:30|7979.07|7979.07|7977.64|7977.64|7979.07|7979.07|7977.64|7977.64|0
1654867600000|2022-06-10 13:26:40|7977.36|7977.36|7977.08|7977.08|7977.64|7977.64|7977.08|7977.08|0
1654867610000|2022-06-10 13:26:50|7975.95|7975.95|7977.08|7977.08|7977.08|7977.08|7975.95|7975.95|0
1654867620000|2022-06-10 13:27:00|7977.06|7977.06|7977.06|7977.06|7977.06|7977.06|7977.06|7977.06|0
1654867630000|2022-06-10 13:27:10|7976.49|7976.49|7973.4|7973.4|7976.49|7976.49|7973.38|7973.38|0
1654867640000|2022-06-10 13:27:20|7974.53|7974.53|7972.83|7972.83|7974.53|7974.53|7971.42|7971.42|0
1654867650000|2022-06-10 13:27:30|7972.79|7972.79|7975.1|7975.1|7975.1|7975.1|7972.77|7972.77|0
1654867660000|2022-06-10 13:27:40|7975.13|7975.13|7973.97|7973.97|7975.13|7975.13|7973.97|7973.97|0
1654867670000|2022-06-10 13:27:50|7975.1|7975.1|7976.52|7976.52|7977.65|7977.65|7975.1|7975.1|0
1654867680000|2022-06-10 13:28:00|7977.65|7977.65|7978.82|7978.82|7981.08|7981.08|7977.65|7977.65|0
1654867690000|2022-06-10 13:28:10|7979.1|7979.1|7977.97|7977.97|7979.11|7979.11|7977.97|7977.97|0
1654867700000|2022-06-10 13:28:20|7977.99|7977.99|7978.01|7978.01|7978.01|7978.01|7977.99|7977.99|0
1654867710000|2022-06-10 13:28:30|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|7977.97|0
1654867720000|2022-06-10 13:28:40|7977.69|7977.69|7978.82|7978.82|7978.82|7978.82|7977.69|7977.69|0
1654867730000|2022-06-10 13:28:50|7978.84|7978.84|7977.14|7977.14|7978.84|7978.84|7977.14|7977.14|0
1654867740000|2022-06-10 13:29:00|7976.29|7976.29|7975.14|7975.14|7976.29|7976.29|7975.14|7975.14|0
1654867750000|2022-06-10 13:29:10|7975.43|7975.43|7974.25|7974.25|7975.43|7975.43|7974.25|7974.25|0
1654867760000|2022-06-10 13:29:20|7974.82|7974.82|7977.94|7977.94|7977.94|7977.94|7974.82|7974.82|0
1654867770000|2022-06-10 13:29:30|7977.65|7977.65|7981.33|7981.33|7981.89|7981.89|7977.65|7977.65|0
1654867780000|2022-06-10 13:29:40|7981.34|7981.34|7981.34|7981.34|7981.34|7981.34|7981.34|7981.34|0
1654867790000|2022-06-10 13:29:50|7981.63|7981.63|7984.5|7984.5|7985.62|7985.62|7981.63|7981.63|0
1654867800000|2022-06-10 13:30:00|7984.51|7984.51|7986.16|7986.16|7986.16|7986.16|7979.06|7979.06|0
1654867810000|2022-06-10 13:30:10|7986.74|7986.74|7986.88|7986.88|7991.34|7991.34|7983.46|7983.46|0
1654867820000|2022-06-10 13:30:20|7988.01|7988.01|7993.74|7993.74|7996.85|7996.85|7987.44|7987.44|0
1654867830000|2022-06-10 13:30:30|7993.46|7993.46|7992.28|7992.28|7993.46|7993.46|7987.23|7987.23|0
1654867840000|2022-06-10 13:30:40|7992.26|7992.26|7993.41|7993.41|7993.68|7993.68|7990.02|7990.02|0
1654867850000|2022-06-10 13:30:50|7991.15|7991.15|7986.26|7986.26|7991.15|7991.15|7985.13|7985.13|0
1654867860000|2022-06-10 13:31:00|7985.13|7985.13|7982.23|7982.23|7986.2|7986.2|7982.23|7982.23|0
1654867870000|2022-06-10 13:31:10|7981.95|7981.95|7979.69|7979.69|7983.08|7983.08|7978.84|7978.84|0
1654867880000|2022-06-10 13:31:20|7983.08|7983.08|7977.68|7977.68|7984.78|7984.78|7977.68|7977.68|0
1654867890000|2022-06-10 13:31:30|7977.39|7977.39|7972.46|7972.46|7977.39|7977.39|7970.16|7970.16|0
1654867900000|2022-06-10 13:31:40|7972.49|7972.49|7978.14|7978.14|7978.14|7978.14|7971.08|7971.08|0
1654867910000|2022-06-10 13:31:50|7980.42|7980.42|7986.06|7986.06|7986.06|7986.06|7978.71|7978.71|0
1654867920000|2022-06-10 13:32:00|7984.93|7984.93|7984.04|7984.04|7984.93|7984.93|7976.42|7976.42|0
1654867930000|2022-06-10 13:32:10|7982.91|7982.91|7976.87|7976.87|7982.91|7982.91|7976.87|7976.87|0
1654867940000|2022-06-10 13:32:20|7976.59|7976.59|7977.53|7977.53|7978|7978|7975.74|7975.74|0
1654867950000|2022-06-10 13:32:30|7977.25|7977.25|7976.97|7976.97|7977.25|7977.25|7976.68|7976.68|0
1654867960000|2022-06-10 13:32:40|7978.1|7978.1|7974.37|7974.37|7978.1|7978.1|7974.37|7974.37|0
1654867970000|2022-06-10 13:32:50|7974.31|7974.31|7979.14|7979.14|7980.27|7980.27|7974.31|7974.31|0
1654867980000|2022-06-10 13:33:00|7978.01|7978.01|7972.95|7972.95|7979.14|7979.14|7972.95|7972.95|0
1654867990000|2022-06-10 13:33:10|7972.97|7972.97|7971.19|7971.19|7972.98|7972.98|7970.1|7970.1|0
1654868000000|2022-06-10 13:33:20|7970.06|7970.06|7962.36|7962.36|7970.06|7970.06|7961.79|7961.79|0
1654868010000|2022-06-10 13:33:30|7963.49|7963.49|7963.23|7963.23|7964.91|7964.91|7961.54|7961.54|0
1654868020000|2022-06-10 13:33:40|7962.1|7962.1|7961.82|7961.82|7962.1|7962.1|7960.41|7960.41|0
1654868030000|2022-06-10 13:33:50|7962.1|7962.1|7964.36|7964.36|7966.63|7966.63|7959.84|7959.84|0
1654868040000|2022-06-10 13:34:00|7965.49|7965.49|7968.32|7968.32|7968.32|7968.32|7964.36|7964.36|0
1654868050000|2022-06-10 13:34:10|7967.19|7967.19|7963.2|7963.2|7967.19|7967.19|7963.2|7963.2|0
1654868060000|2022-06-10 13:34:20|7962.07|7962.07|7962.31|7962.31|7967.44|7967.44|7962.07|7962.07|0
1654868070000|2022-06-10 13:34:30|7962.27|7962.27|7960.82|7960.82|7962.28|7962.28|7959.73|7959.73|0
1654868080000|2022-06-10 13:34:40|7960.25|7960.25|7961.03|7961.03|7961.03|7961.03|7958.79|7958.79|0
1654868090000|2022-06-10 13:34:50|7959.9|7959.9|7965.24|7965.24|7965.24|7965.24|7959.86|7959.86|0
1654868100000|2022-06-10 13:35:00|7964.68|7964.68|7964.46|7964.46|7964.72|7964.72|7962.18|7962.18|0
1654868110000|2022-06-10 13:35:10|7963.33|7963.33|7959.89|7959.89|7963.33|7963.33|7959.05|7959.05|0
1654868120000|2022-06-10 13:35:20|7960.17|7960.17|7964.69|7964.69|7964.69|7964.69|7960.17|7960.17|0
1654868130000|2022-06-10 13:35:30|7964.13|7964.13|7964.49|7964.49|7965.62|7965.62|7963|7963|0
1654868140000|2022-06-10 13:35:40|7963.36|7963.36|7964.49|7964.49|7965.62|7965.62|7963.36|7963.36|0
1654868150000|2022-06-10 13:35:50|7964.21|7964.21|7966.45|7966.45|7967.58|7967.58|7964.19|7964.19|0
1654868160000|2022-06-10 13:36:00|7966.73|7966.73|7966.48|7966.48|7966.73|7966.73|7963.34|7963.34|0
1654868170000|2022-06-10 13:36:10|7967.33|7967.33|7968.55|7968.55|7968.55|7968.55|7965.35|7965.35|0
1654868180000|2022-06-10 13:36:20|7967.99|7967.99|7969.42|7969.42|7973.37|7973.37|7967.99|7967.99|0
1654868190000|2022-06-10 13:36:30|7968|7968|7966.59|7966.59|7968.31|7968.31|7966.02|7966.02|0
1654868200000|2022-06-10 13:36:40|7966.87|7966.87|7972.52|7972.52|7972.52|7972.52|7966.87|7966.87|0
1654868210000|2022-06-10 13:36:50|7974.78|7974.78|7975.94|7975.94|7977.07|7977.07|7973.65|7973.65|0
1654868220000|2022-06-10 13:37:00|7975.65|7975.65|7973.71|7973.71|7975.65|7975.65|7973.43|7973.43|0
1654868230000|2022-06-10 13:37:10|7972.58|7972.58|7974.59|7974.59|7974.59|7974.59|7972.02|7972.02|0
1654868240000|2022-06-10 13:37:20|7974.3|7974.3|7967.17|7967.17|7974.3|7974.3|7967.17|7967.17|0
1654868250000|2022-06-10 13:37:30|7967.21|7967.21|7966.36|7966.36|7968.05|7968.05|7965.79|7965.79|0
1654868260000|2022-06-10 13:37:40|7966.34|7966.34|7966.27|7966.27|7967.4|7967.4|7965.71|7965.71|0
1654868270000|2022-06-10 13:37:50|7966.56|7966.56|7968.82|7968.82|7971.36|7971.36|7966.56|7966.56|0
1654868280000|2022-06-10 13:38:00|7967.69|7967.69|7967.12|7967.12|7969.67|7969.67|7967.12|7967.12|0
1654868290000|2022-06-10 13:38:10|7965.99|7965.99|7965.99|7965.99|7968.25|7968.25|7965.99|7965.99|0
1654868300000|2022-06-10 13:38:20|7964.86|7964.86|7962.89|7962.89|7965.14|7965.14|7962.89|7962.89|0
1654868310000|2022-06-10 13:38:30|7962.32|7962.32|7958.9|7958.9|7962.89|7962.89|7958.89|7958.89|0
1654868320000|2022-06-10 13:38:40|7960.03|7960.03|7956.23|7956.23|7960.03|7960.03|7956.23|7956.23|0
1654868330000|2022-06-10 13:38:50|7955.38|7955.38|7953.46|7953.46|7956|7956|7953.46|7953.46|0
1654868340000|2022-06-10 13:39:00|7953.17|7953.17|7952.57|7952.57|7953.17|7953.17|7951.46|7951.46|0
1654868350000|2022-06-10 13:39:10|7950.31|7950.31|7949.99|7949.99|7953.66|7953.66|7948.9|7948.9|0
1654868360000|2022-06-10 13:39:20|7952.25|7952.25|7951.68|7951.68|7953.1|7953.1|7951.68|7951.68|0
1654868370000|2022-06-10 13:39:30|7950.55|7950.55|7950.55|7950.55|7951.68|7951.68|7950.27|7950.27|0
1654868380000|2022-06-10 13:39:40|7950.84|7950.84|7951.4|7951.4|7953.95|7953.95|7950.28|7950.28|0
1654868390000|2022-06-10 13:39:50|7950.84|7950.84|7950.17|7950.17|7953.1|7953.1|7949.89|7949.89|0
1654868400000|2022-06-10 13:40:00|7950.21|7950.21|7945.1|7945.1|7950.21|7950.21|7945.1|7945.1|0
1654868410000|2022-06-10 13:40:10|7946.23|7946.23|7948.74|7948.74|7948.74|7948.74|7946.23|7946.23|0
1654868420000|2022-06-10 13:40:20|7949.02|7949.02|7951.56|7951.56|7951.56|7951.56|7949.01|7949.01|0
1654868430000|2022-06-10 13:40:30|7952.13|7952.13|7953.35|7953.35|7956.74|7956.74|7952.13|7952.13|0
1654868440000|2022-06-10 13:40:40|7955.61|7955.61|7953.34|7953.34|7956.18|7956.18|7953.34|7953.34|0
1654868450000|2022-06-10 13:40:50|7955.59|7955.59|7953.84|7953.84|7955.59|7955.59|7952.71|7952.71|0
1654868460000|2022-06-10 13:41:00|7954.12|7954.12|7955.79|7955.79|7957.48|7957.48|7951.84|7951.84|0
1654868470000|2022-06-10 13:41:10|7955.22|7955.22|7959.15|7959.15|7959.72|7959.72|7954.92|7954.92|0
1654868480000|2022-06-10 13:41:20|7958.02|7958.02|7963.28|7963.28|7963.28|7963.28|7958.02|7958.02|0
1654868490000|2022-06-10 13:41:30|7962.15|7962.15|7961.89|7961.89|7963.59|7963.59|7961.89|7961.89|0
1654868500000|2022-06-10 13:41:40|7961.93|7961.93|7965.89|7965.89|7965.89|7965.89|7958.54|7958.54|0
1654868510000|2022-06-10 13:41:50|7966.74|7966.74|7969.87|7969.87|7970.43|7970.43|7965.89|7965.89|0
1654868520000|2022-06-10 13:42:00|7969.02|7969.02|7971.6|7971.6|7973.29|7973.29|7969.02|7969.02|0
1654868530000|2022-06-10 13:42:10|7971.32|7971.32|7970.15|7970.15|7971.6|7971.6|7969.59|7969.59|0
1654868540000|2022-06-10 13:42:20|7970.72|7970.72|7965.02|7965.02|7970.75|7970.75|7965.02|7965.02|0
1654868550000|2022-06-10 13:42:30|7965.31|7965.31|7965.02|7965.02|7966.44|7966.44|7962.77|7962.77|0
1654868560000|2022-06-10 13:42:40|7965.05|7965.05|7965.9|7965.9|7968.16|7968.16|7964.77|7964.77|0
1654868570000|2022-06-10 13:42:50|7967.03|7967.03|7970.5|7970.5|7972.19|7972.19|7965.05|7965.05|0
1654868580000|2022-06-10 13:43:00|7969.37|7969.37|7969.36|7969.36|7969.37|7969.37|7968.2|7968.2|0
1654868590000|2022-06-10 13:43:10|7971.62|7971.62|7972.87|7972.87|7976.84|7976.84|7970.49|7970.49|0
1654868600000|2022-06-10 13:43:20|7971.74|7971.74|7974.57|7974.57|7975.69|7975.69|7971.44|7971.44|0
1654868610000|2022-06-10 13:43:30|7973.72|7973.72|7971.99|7971.99|7973.72|7973.72|7970.85|7970.85|0
1654868620000|2022-06-10 13:43:40|7972.27|7972.27|7978.57|7978.57|7980.18|7980.18|7972.27|7972.27|0
1654868630000|2022-06-10 13:43:50|7978.61|7978.61|7975.18|7975.18|7978.85|7978.85|7973.48|7973.48|0
1654868640000|2022-06-10 13:44:00|7976.31|7976.31|7976.05|7976.05|7977.48|7977.48|7975.5|7975.5|0
1654868650000|2022-06-10 13:44:10|7975.48|7975.48|7973.2|7973.2|7975.5|7975.5|7970.68|7970.68|0
1654868660000|2022-06-10 13:44:20|7973.26|7973.26|7974.13|7974.13|7975.28|7975.28|7973.26|7973.26|0
1654868670000|2022-06-10 13:44:30|7974.17|7974.17|7976.15|7976.15|7976.43|7976.43|7973.58|7973.58|0
1654868680000|2022-06-10 13:44:40|7975.58|7975.58|7973.61|7973.61|7976.15|7976.15|7971.63|7971.63|0
1654868690000|2022-06-10 13:44:50|7972.48|7972.48|7976.48|7976.48|7977.61|7977.61|7972.48|7972.48|0
1654868700000|2022-06-10 13:45:00|7976.55|7976.55|7974.12|7974.12|7976.67|7976.67|7971.86|7971.86|0
1654868710000|2022-06-10 13:45:10|7972.99|7972.99|7970.17|7970.17|7975.25|7975.25|7970.17|7970.17|0
1654868720000|2022-06-10 13:45:20|7969.04|7969.04|7971.02|7971.02|7972.42|7972.42|7969.04|7969.04|0
1654868730000|2022-06-10 13:45:30|7971.87|7971.87|7971.3|7971.3|7975.25|7975.25|7971.3|7971.3|0
1654868740000|2022-06-10 13:45:40|7971.02|7971.02|7970.21|7970.21|7972.71|7972.71|7969.04|7969.04|0
1654868750000|2022-06-10 13:45:50|7970.17|7970.17|7969.29|7969.29|7970.74|7970.74|7969.29|7969.29|0
1654868760000|2022-06-10 13:46:00|7969.01|7969.01|7967.49|7967.49|7970.13|7970.13|7967.21|7967.21|0
1654868770000|2022-06-10 13:46:10|7966.93|7966.93|7963.03|7963.03|7966.93|7966.93|7962.74|7962.74|0
1654868780000|2022-06-10 13:46:20|7964.16|7964.16|7967.26|7967.26|7967.26|7967.26|7964.16|7964.16|0
1654868790000|2022-06-10 13:46:30|7968.39|7968.39|7966.13|7966.13|7968.68|7968.68|7965.85|7965.85|0
1654868800000|2022-06-10 13:46:40|7966.17|7966.17|7968.15|7968.15|7969.27|7969.27|7965.32|7965.32|0
1654868810000|2022-06-10 13:46:50|7967.01|7967.01|7963.86|7963.86|7967.53|7967.53|7963.02|7963.02|0
1654868820000|2022-06-10 13:47:00|7963.58|7963.58|7964.73|7964.73|7964.73|7964.73|7963.3|7963.3|0
1654868830000|2022-06-10 13:47:10|7966.98|7966.98|7966.14|7966.14|7967.27|7967.27|7964.44|7964.44|0
1654868840000|2022-06-10 13:47:20|7965.01|7965.01|7966.71|7966.71|7967.28|7967.28|7964.97|7964.97|0
1654868850000|2022-06-10 13:47:30|7966.43|7966.43|7970.66|7970.66|7970.68|7970.68|7966.43|7966.43|0
1654868860000|2022-06-10 13:47:40|7971.79|7971.79|7969.83|7969.83|7972.92|7972.92|7969.53|7969.53|0
1654868870000|2022-06-10 13:47:50|7969.55|7969.55|7971.53|7971.53|7971.53|7971.53|7969.55|7969.55|0
1654868880000|2022-06-10 13:48:00|7969.83|7969.83|7967.57|7967.57|7971.25|7971.25|7967.29|7967.29|0
1654868890000|2022-06-10 13:48:10|7966.44|7966.44|7965.59|7965.59|7967.01|7967.01|7964.46|7964.46|0
1654868900000|2022-06-10 13:48:20|7964.46|7964.46|7960.23|7960.23|7964.46|7964.46|7960.23|7960.23|0
1654868910000|2022-06-10 13:48:30|7959.38|7959.38|7959.63|7959.63|7959.68|7959.68|7959.34|7959.34|0
1654868920000|2022-06-10 13:48:40|7960.75|7960.75|7957.9|7957.9|7961.32|7961.32|7957.84|7957.84|0
1654868930000|2022-06-10 13:48:50|7958.46|7958.46|7959.03|7959.03|7962.14|7962.14|7957.05|7957.05|0
1654868940000|2022-06-10 13:49:00|7957.86|7957.86|7958.12|7958.12|7959.53|7959.53|7957.84|7957.84|0
1654868950000|2022-06-10 13:49:10|7958.4|7958.4|7959.24|7959.24|7960.66|7960.66|7958.4|7958.4|0
1654868960000|2022-06-10 13:49:20|7959.21|7959.21|7962.04|7962.04|7962.31|7962.31|7959.21|7959.21|0
1654868970000|2022-06-10 13:49:30|7960.63|7960.63|7960.63|7960.63|7960.63|7960.63|7958.93|7958.93|0
1654868980000|2022-06-10 13:49:40|7960.34|7960.34|7959.78|7959.78|7961.47|7961.47|7959.78|7959.78|0
1654868990000|2022-06-10 13:49:50|7959.76|7959.76|7953.77|7953.77|7959.76|7959.76|7953.49|7953.49|0
1654869000000|2022-06-10 13:50:00|7954.09|7954.09|7953.77|7953.77|7954.94|7954.94|7953.53|7953.53|0
1654869010000|2022-06-10 13:50:10|7952.64|7952.64|7955.73|7955.73|7955.73|7955.73|7951.49|7951.49|0
1654869020000|2022-06-10 13:50:20|7955.69|7955.69|7959.18|7959.18|7960.02|7960.02|7954.28|7954.28|0
1654869030000|2022-06-10 13:50:30|7958.05|7958.05|7955.7|7955.7|7958.05|7958.05|7953.74|7953.74|0
1654869040000|2022-06-10 13:50:40|7956.83|7956.83|7959.69|7959.69|7959.69|7959.69|7956.83|7956.83|0
1654869050000|2022-06-10 13:50:50|7959.13|7959.13|7958.85|7958.85|7959.13|7959.13|7956.02|7956.02|0
1654869060000|2022-06-10 13:51:00|7961.11|7961.11|7966.56|7966.56|7967.13|7967.13|7959.98|7959.98|0
1654869070000|2022-06-10 13:51:10|7967.69|7967.69|7967.31|7967.31|7968.7|7968.7|7967.31|7967.31|0
1654869080000|2022-06-10 13:51:20|7967.33|7967.33|7969.85|7969.85|7970.42|7970.42|7967.33|7967.33|0
1654869090000|2022-06-10 13:51:30|7970.42|7970.42|7971.31|7971.31|7975.25|7975.25|7970.42|7970.42|0
1654869100000|2022-06-10 13:51:40|7971.6|7971.6|7971.88|7971.88|7973.29|7973.29|7971.04|7971.04|0
1654869110000|2022-06-10 13:51:50|7973.01|7973.01|7971.03|7971.03|7973.01|7973.01|7969.9|7969.9|0
1654869120000|2022-06-10 13:52:00|7971.04|7971.04|7971.89|7971.89|7973.02|7973.02|7971.04|7971.04|0
1654869130000|2022-06-10 13:52:10|7970.77|7970.77|7973.68|7973.68|7974.5|7974.5|7970.77|7970.77|0
1654869140000|2022-06-10 13:52:20|7974.81|7974.81|7976.79|7976.79|7979.05|7979.05|7973.68|7973.68|0
1654869150000|2022-06-10 13:52:30|7975.37|7975.37|7971.96|7971.96|7975.66|7975.66|7971.96|7971.96|0
1654869160000|2022-06-10 13:52:40|7973.09|7973.09|7974.22|7974.22|7974.79|7974.79|7972.24|7972.24|0
1654869170000|2022-06-10 13:52:50|7973.09|7973.09|7978.76|7978.76|7978.76|7978.76|7973.09|7973.09|0
1654869180000|2022-06-10 13:53:00|7979.61|7979.61|7981.59|7981.59|7982.72|7982.72|7978.48|7978.48|0
1654869190000|2022-06-10 13:53:10|7981.87|7981.87|7983.57|7983.57|7983.57|7983.57|7979.61|7979.61|0
1654869200000|2022-06-10 13:53:20|7984.7|7984.7|7988.19|7988.19|7988.19|7988.19|7983.57|7983.57|0
1654869210000|2022-06-10 13:53:30|7989.32|7989.32|7991.13|7991.13|7992.83|7992.83|7988.19|7988.19|0
1654869220000|2022-06-10 13:53:40|7990|7990|7990.85|7990.85|7990.85|7990.85|7989.43|7989.43|0
1654869230000|2022-06-10 13:53:50|7991.98|7991.98|7989.42|7989.42|7991.98|7991.98|7988.01|7988.01|0
1654869240000|2022-06-10 13:54:00|7988.29|7988.29|7989.71|7989.71|7990.83|7990.83|7988.29|7988.29|0
1654869250000|2022-06-10 13:54:10|7989.72|7989.72|7986.05|7986.05|7990.85|7990.85|7986.05|7986.05|0
1654869260000|2022-06-10 13:54:20|7986.33|7986.33|7987.18|7987.18|7988.59|7988.59|7986.33|7986.33|0
1654869270000|2022-06-10 13:54:30|7986.05|7986.05|7986.69|7986.69|7987.26|7987.26|7986.05|7986.05|0
1654869280000|2022-06-10 13:54:40|7986.97|7986.97|7987.24|7987.24|7988.1|7988.1|7984.98|7984.98|0
1654869290000|2022-06-10 13:54:50|7986.11|7986.11|7988.69|7988.69|7989.82|7989.82|7986.11|7986.11|0
1654869300000|2022-06-10 13:55:00|7988.73|7988.73|7989.58|7989.58|7990.7|7990.7|7988.16|7988.16|0
1654869310000|2022-06-10 13:55:10|7988.45|7988.45|7989.55|7989.55|7992.7|7992.7|7988.45|7988.45|0
1654869320000|2022-06-10 13:55:20|7991.81|7991.81|7993.22|7993.22|7993.22|7993.22|7990.68|7990.68|0
1654869330000|2022-06-10 13:55:30|7994.46|7994.46|7995.12|7995.12|7997.38|7997.38|7993.33|7993.33|0
1654869340000|2022-06-10 13:55:40|7995.06|7995.06|7996.48|7996.48|7997.6|7997.6|7995.06|7995.06|0
1654869350000|2022-06-10 13:55:50|7997.6|7997.6|7995.06|7995.06|7997.6|7997.6|7994.78|7994.78|0
1654869360000|2022-06-10 13:56:00|7995.35|7995.35|7995.41|7995.41|7996.54|7996.54|7994.26|7994.26|0
1654869370000|2022-06-10 13:56:10|7994.28|7994.28|7996.4|7996.4|7997.5|7997.5|7994.11|7994.11|0
1654869380000|2022-06-10 13:56:20|7994.7|7994.7|7999.25|7999.25|7999.25|7999.25|7994.7|7994.7|0
1654869390000|2022-06-10 13:56:30|8000.38|8000.38|7998.73|7998.73|8000.38|8000.38|7998.68|7998.68|0
1654869400000|2022-06-10 13:56:40|7998.8|7998.8|7999.37|7999.37|8000.21|8000.21|7997.67|7997.67|0
1654869410000|2022-06-10 13:56:50|7999.93|7999.93|8001.34|8001.34|8001.34|8001.34|7999.37|7999.37|0
1654869420000|2022-06-10 13:57:00|8002.47|8002.47|8007.43|8007.43|8007.43|8007.43|8002.47|8002.47|0
1654869430000|2022-06-10 13:57:10|8007.15|8007.15|8006.43|8006.43|8009.26|8009.26|8005.59|8005.59|0
1654869440000|2022-06-10 13:57:20|8005.3|8005.3|8002.41|8002.41|8006.43|8006.43|8002.41|8002.41|0
1654869450000|2022-06-10 13:57:30|8002.34|8002.34|8004.59|8004.59|8004.62|8004.62|8002.33|8002.33|0
1654869460000|2022-06-10 13:57:40|8004.61|8004.61|8003.2|8003.2|8004.61|8004.61|8002.07|8002.07|0
1654869470000|2022-06-10 13:57:50|8001.51|8001.51|8002.36|8002.36|8003.76|8003.76|8001.51|8001.51|0
1654869480000|2022-06-10 13:58:00|8004.61|8004.61|8009.13|8009.13|8010.26|8010.26|8004.61|8004.61|0
1654869490000|2022-06-10 13:58:10|8008|8008|8004.33|8004.33|8008|8008|8004.33|8004.33|0
1654869500000|2022-06-10 13:58:20|8005.18|8005.18|8005.46|8005.46|8006.31|8006.31|8005.18|8005.18|0
1654869510000|2022-06-10 13:58:30|8006.59|8006.59|8006.31|8006.31|8006.88|8006.88|8004.61|8004.61|0
1654869520000|2022-06-10 13:58:40|8008.57|8008.57|8006.59|8006.59|8008.57|8008.57|8006.31|8006.31|0
1654869530000|2022-06-10 13:58:50|8007.72|8007.72|8008.04|8008.04|8008.33|8008.33|8006.06|8006.06|0
1654869540000|2022-06-10 13:59:00|8009.17|8009.17|8008.11|8008.11|8010.37|8010.37|8008.11|8008.11|0
1654869550000|2022-06-10 13:59:10|8009.24|8009.24|8006.99|8006.99|8009.24|8009.24|8006.99|8006.99|0
1654869560000|2022-06-10 13:59:20|8008.11|8008.11|8008.1|8008.1|8009.24|8009.24|8008.1|8008.1|0
1654869570000|2022-06-10 13:59:30|8010.36|8010.36|8009.23|8009.23|8010.36|8010.36|8008.1|8008.1|0
1654869580000|2022-06-10 13:59:40|8009.25|8009.25|8009.85|8009.85|8010.42|8010.42|8009.25|8009.25|0
1654869590000|2022-06-10 13:59:50|8010.98|8010.98|8009.85|8009.85|8011.55|8011.55|8009.85|8009.85|0
1654869600000|2022-06-10 14:00:00|8009.54|8009.54|8001.22|8001.22|8009.54|8009.54|8000.66|8000.66|0
1654869610000|2022-06-10 14:00:10|8001.51|8001.51|8002.64|8002.64|8004.05|8004.05|8001.51|8001.51|0
1654869620000|2022-06-10 14:00:20|8000.38|8000.38|8002.36|8002.36|8005.74|8005.74|8000.09|8000.09|0
1654869630000|2022-06-10 14:00:30|8001.23|8001.23|7998.65|7998.65|8003.49|8003.49|7998.65|7998.65|0
1654869640000|2022-06-10 14:00:40|7999.78|7999.78|7999.77|7999.77|8000.9|8000.9|7999.76|7999.76|0
1654869650000|2022-06-10 14:00:50|8002.03|8002.03|8002.34|8002.34|8005.14|8005.14|7999.77|7999.77|0
1654869660000|2022-06-10 14:01:00|8000.93|8000.93|7999.16|7999.16|8003.18|8003.18|7998.03|7998.03|0
1654869670000|2022-06-10 14:01:10|7999.18|7999.18|7995.21|7995.21|7999.18|7999.18|7995.21|7995.21|0
1654869680000|2022-06-10 14:01:20|7994.08|7994.08|7994.46|7994.46|7995.03|7995.03|7992.91|7992.91|0
1654869690000|2022-06-10 14:01:30|7993.34|7993.34|7990.22|7990.22|7993.34|7993.34|7990.22|7990.22|0
1654869700000|2022-06-10 14:01:40|7991.07|7991.07|7991.89|7991.89|7992.22|7992.22|7990.48|7990.48|0
1654869710000|2022-06-10 14:01:50|7991.61|7991.61|7991.89|7991.89|7991.89|7991.89|7991.33|7991.33|0
1654869720000|2022-06-10 14:02:00|7991.88|7991.88|7994.61|7994.61|7994.61|7994.61|7991.03|7991.03|0
1654869730000|2022-06-10 14:02:10|7994.89|7994.89|7992.11|7992.11|7995.5|7995.5|7991.82|7991.82|0
1654869740000|2022-06-10 14:02:20|7994.36|7994.36|7992.95|7992.95|7994.36|7994.36|7992.95|7992.95|0
1654869750000|2022-06-10 14:02:30|7991.82|7991.82|7992.39|7992.39|7993.52|7993.52|7990.69|7990.69|0
1654869760000|2022-06-10 14:02:40|7992.67|7992.67|7992.71|7992.71|7992.71|7992.71|7992.67|7992.67|0
1654869770000|2022-06-10 14:02:50|7996.38|7996.38|8001.02|8001.02|8001.3|8001.3|7995.25|7995.25|0
1654869780000|2022-06-10 14:03:00|8001.3|8001.3|7998.18|7998.18|8002.43|8002.43|7998.18|7998.18|0
1654869790000|2022-06-10 14:03:10|7997.05|7997.05|7998.14|7998.14|7998.14|7998.14|7993.65|7993.65|0
1654869800000|2022-06-10 14:03:20|7998.71|7998.71|7996.83|7996.83|7998.99|7998.99|7996.8|7996.8|0
1654869810000|2022-06-10 14:03:30|7997.96|7997.96|7995.05|7995.05|7997.96|7997.96|7992.22|7992.22|0
1654869820000|2022-06-10 14:03:40|7994.76|7994.76|7991.87|7991.87|7994.76|7994.76|7991.87|7991.87|0
1654869830000|2022-06-10 14:03:50|7990.17|7990.17|7990.4|7990.4|7990.4|7990.4|7989.83|7989.83|0
1654869840000|2022-06-10 14:04:00|7991.53|7991.53|7994.65|7994.65|7994.65|7994.65|7990.4|7990.4|0
1654869850000|2022-06-10 14:04:10|7993.53|7993.53|7993.76|7993.76|7993.76|7993.76|7993.47|7993.47|0
1654869860000|2022-06-10 14:04:20|7994.88|7994.88|7996.02|7996.02|7996.58|7996.58|7993.76|7993.76|0
1654869870000|2022-06-10 14:04:30|7997.15|7997.15|7997.47|7997.47|7998.56|7998.56|7995.74|7995.74|0
1654869880000|2022-06-10 14:04:40|7999.73|7999.73|8000.38|8000.38|8002.57|8002.57|7999.73|7999.73|0
1654869890000|2022-06-10 14:04:50|8001.51|8001.51|8003.77|8003.77|8004.62|8004.62|8001.51|8001.51|0
1654869900000|2022-06-10 14:05:00|8004.89|8004.89|8005.97|8005.97|8005.97|8005.97|8004.84|8004.84|0
1654869910000|2022-06-10 14:05:10|8007.1|8007.1|8004.28|8004.28|8007.1|8007.1|8002.59|8002.59|0
1654869920000|2022-06-10 14:05:20|8005.41|8005.41|8006.27|8006.27|8006.54|8006.54|8005.41|8005.41|0
1654869930000|2022-06-10 14:05:30|8005.7|8005.7|8007.41|8007.41|8007.41|8007.41|8005.7|8005.7|0
1654869940000|2022-06-10 14:05:40|8007.7|8007.7|8005.72|8005.72|8007.7|8007.7|8004.59|8004.59|0
1654869950000|2022-06-10 14:05:50|8004.59|8004.59|8004.57|8004.57|8005.72|8005.72|8003.44|8003.44|0
1654869960000|2022-06-10 14:06:00|8004.55|8004.55|8004.49|8004.49|8006.75|8006.75|8003.65|8003.65|0
1654869970000|2022-06-10 14:06:10|8005.62|8005.62|8006.78|8006.78|8006.78|8006.78|8005.62|8005.62|0
1654869980000|2022-06-10 14:06:20|8007.91|8007.91|8012.21|8012.21|8012.21|8012.21|8006.78|8006.78|0
1654869990000|2022-06-10 14:06:30|8013.33|8013.33|8012.31|8012.31|8013.9|8013.9|8012.31|8012.31|0
1654870000000|2022-06-10 14:06:40|8011.74|8011.74|8010.89|8010.89|8011.74|8011.74|8010.04|8010.04|0
1654870010000|2022-06-10 14:06:50|8012.02|8012.02|8009.19|8009.19|8012.58|8012.58|8009.19|8009.19|0
1654870020000|2022-06-10 14:07:00|8009.48|8009.48|8009.26|8009.26|8010.89|8010.89|8009.26|8009.26|0
1654870030000|2022-06-10 14:07:10|8008.13|8008.13|8007.27|8007.27|8008.13|8008.13|8005.01|8005.01|0
1654870040000|2022-06-10 14:07:20|8007.55|8007.55|8003.53|8003.53|8007.55|8007.55|8002.98|8002.98|0
1654870050000|2022-06-10 14:07:30|8003.48|8003.48|8003.46|8003.46|8006.03|8006.03|8003.46|8003.46|0
1654870060000|2022-06-10 14:07:40|8005.72|8005.72|8003.18|8003.18|8005.72|8005.72|8002.89|8002.89|0
1654870070000|2022-06-10 14:07:50|8002.05|8002.05|8001.67|8001.67|8002.05|8002.05|7999.14|7999.14|0
1654870090000|2022-06-10 14:08:10|8001.69|8001.69|7999.67|7999.67|8001.69|8001.69|7999.67|7999.67|0
1654870100000|2022-06-10 14:08:20|8001.93|8001.93|7998.49|7998.49|8001.93|8001.93|7998.49|7998.49|0
1654870110000|2022-06-10 14:08:30|8000.75|8000.75|7997.66|7997.66|8000.75|8000.75|7997.36|7997.36|0
1654870120000|2022-06-10 14:08:40|7998.78|7998.78|7999.35|7999.35|7999.63|7999.63|7998.78|7998.78|0
1654870130000|2022-06-10 14:08:50|7999.07|7999.07|7997.94|7997.94|7999.07|7999.07|7997.94|7997.94|0
1654870140000|2022-06-10 14:09:00|7999.07|7999.07|7995.96|7995.96|7999.07|7999.07|7994.83|7994.83|0
1654870150000|2022-06-10 14:09:10|7994.83|7994.83|7993.7|7993.7|7994.89|7994.89|7993.7|7993.7|0
1654870160000|2022-06-10 14:09:20|7993.42|7993.42|7995.68|7995.68|7995.68|7995.68|7993.42|7993.42|0
1654870170000|2022-06-10 14:09:30|7996.81|7996.81|7995.68|7995.68|7996.81|7996.81|7995.68|7995.68|0
1654870180000|2022-06-10 14:09:40|7995.4|7995.4|7993.42|7993.42|7996.53|7996.53|7993.42|7993.42|0
1654870190000|2022-06-10 14:09:50|7994.55|7994.55|7995.11|7995.11|7995.11|7995.11|7993.13|7993.13|0
1654870200000|2022-06-10 14:10:00|7996.24|7996.24|7996.27|7996.27|7996.27|7996.27|7994.01|7994.01|0
1654870210000|2022-06-10 14:10:10|7995.14|7995.14|7995.43|7995.43|7996.85|7996.85|7995.14|7995.14|0
1654870220000|2022-06-10 14:10:20|7995.15|7995.15|7994.58|7994.58|7995.43|7995.43|7994.58|7994.58|0
1654870230000|2022-06-10 14:10:30|7993.46|7993.46|7989.13|7989.13|7993.46|7993.46|7988|7988|0
1654870240000|2022-06-10 14:10:40|7989.98|7989.98|7991.11|7991.11|7991.11|7991.11|7989.98|7989.98|0
1654870250000|2022-06-10 14:10:50|7990.54|7990.54|7989.98|7989.98|7992.24|7992.24|7989.13|7989.13|0
1654870260000|2022-06-10 14:11:00|7991.11|7991.11|7990.82|7990.82|7992.24|7992.24|7990.82|7990.82|0
1654870270000|2022-06-10 14:11:10|7990.54|7990.54|7988.55|7988.55|7990.54|7990.54|7988.55|7988.55|0
1654870280000|2022-06-10 14:11:20|7988.27|7988.27|7989.82|7989.82|7989.82|7989.82|7987.14|7987.14|0
1654870290000|2022-06-10 14:11:30|7986.43|7986.43|7989.26|7989.26|7989.26|7989.26|7985.58|7985.58|0
1654870300000|2022-06-10 14:11:40|7988.97|7988.97|7987.24|7987.24|7988.97|7988.97|7987.24|7987.24|0
1654870310000|2022-06-10 14:11:50|7987.53|7987.53|7989.5|7989.5|7989.5|7989.5|7987.24|7987.24|0
1654870320000|2022-06-10 14:12:00|7990.35|7990.35|7990.07|7990.07|7990.35|7990.35|7988.94|7988.94|0
1654870330000|2022-06-10 14:12:10|7990.63|7990.63|7989.79|7989.79|7990.92|7990.92|7988.66|7988.66|0
1654870340000|2022-06-10 14:12:20|7990.92|7990.92|7988.94|7988.94|7990.92|7990.92|7988.66|7988.66|0
1654870350000|2022-06-10 14:12:30|7990.07|7990.07|7988.87|7988.87|7991.2|7991.2|7988.87|7988.87|0
1654870360000|2022-06-10 14:12:40|7990|7990|7988.87|7988.87|7990|7990|7988.87|7988.87|0
1654870370000|2022-06-10 14:12:50|7987.74|7987.74|7985.76|7985.76|7987.74|7987.74|7985.48|7985.48|0
1654870380000|2022-06-10 14:13:00|7984.63|7984.63|7986.04|7986.04|7986.04|7986.04|7984.63|7984.63|0
1654870390000|2022-06-10 14:13:10|7986.33|7986.33|7986.61|7986.61|7989.15|7989.15|7986.33|7986.33|0
1654870400000|2022-06-10 14:13:20|7985.48|7985.48|7987.46|7987.46|7988.59|7988.59|7985.48|7985.48|0
1654870410000|2022-06-10 14:13:30|7986.33|7986.33|7987.46|7987.46|7988.59|7988.59|7984.63|7984.63|0
1654870420000|2022-06-10 14:13:40|7986.33|7986.33|7984.27|7984.27|7986.33|7986.33|7983.96|7983.96|0
1654870430000|2022-06-10 14:13:50|7983.14|7983.14|7982.86|7982.86|7983.14|7983.14|7982.86|7982.86|0
1654870440000|2022-06-10 14:14:00|7982.01|7982.01|7981.17|7981.17|7982.29|7982.29|7979.19|7979.19|0
1654870450000|2022-06-10 14:14:10|7980.88|7980.88|7984.56|7984.56|7984.56|7984.56|7980.88|7980.88|0
1654870460000|2022-06-10 14:14:20|7985.68|7985.68|7985.98|7985.98|7987.1|7987.1|7984.84|7984.84|0
1654870470000|2022-06-10 14:14:30|7988.82|7988.82|7987.97|7987.97|7988.82|7988.82|7986.56|7986.56|0
1654870480000|2022-06-10 14:14:40|7987.41|7987.41|7987.16|7987.16|7988.54|7988.54|7986.28|7986.28|0
1654870490000|2022-06-10 14:14:50|7988.29|7988.29|7987.16|7987.16|7988.29|7988.29|7986.88|7986.88|0
1654870500000|2022-06-10 14:15:00|7987.45|7987.45|7989.42|7989.42|7989.7|7989.7|7987.45|7987.45|0
1654870510000|2022-06-10 14:15:10|7990.55|7990.55|7990.79|7990.79|7991.12|7991.12|7988.85|7988.85|0
1654870520000|2022-06-10 14:15:20|7991.36|7991.36|7990.23|7990.23|7991.36|7991.36|7990.23|7990.23|0
1654870530000|2022-06-10 14:15:30|7989.1|7989.1|7989.95|7989.95|7991.36|7991.36|7988.25|7988.25|0
1654870540000|2022-06-10 14:15:40|7989.98|7989.98|7988.94|7988.94|7990.07|7990.07|7988.94|7988.94|0
1654870550000|2022-06-10 14:15:50|7990.07|7990.07|7994.56|7994.56|7994.59|7994.59|7990.07|7990.07|0
1654870560000|2022-06-10 14:16:00|7993.43|7993.43|7990.6|7990.6|7993.43|7993.43|7990.6|7990.6|0
1654870570000|2022-06-10 14:16:10|7990.89|7990.89|7995.43|7995.43|7996.28|7996.28|7990.89|7990.89|0
1654870580000|2022-06-10 14:16:20|7995.44|7995.44|7994.39|7994.39|7995.73|7995.73|7994.03|7994.03|0
1654870590000|2022-06-10 14:16:30|7994.68|7994.68|7993.57|7993.57|7994.7|7994.7|7993.57|7993.57|0
1654870600000|2022-06-10 14:16:40|7992.44|7992.44|7994.98|7994.98|7994.98|7994.98|7992.44|7992.44|0
1654870610000|2022-06-10 14:16:50|7993.85|7993.85|7992.69|7992.69|7994.95|7994.95|7992.41|7992.41|0
1654870620000|2022-06-10 14:17:00|7992.12|7992.12|7990.75|7990.75|7992.12|7992.12|7989.62|7989.62|0
1654870630000|2022-06-10 14:17:10|7989.9|7989.9|7988.48|7988.48|7989.9|7989.9|7987.92|7987.92|0
1654870640000|2022-06-10 14:17:20|7988.77|7988.77|7986.75|7986.75|7989.05|7989.05|7986.75|7986.75|0
1654870650000|2022-06-10 14:17:30|7987.88|7987.88|7988.16|7988.16|7988.16|7988.16|7985.33|7985.33|0
1654870660000|2022-06-10 14:17:40|7988.44|7988.44|7988.44|7988.44|7989.85|7989.85|7987.88|7987.88|0
1654870670000|2022-06-10 14:17:50|7988.37|7988.37|7988.37|7988.37|7988.37|7988.37|7988.37|7988.37|0
1654870680000|2022-06-10 14:18:00|7987.8|7987.8|7983.29|7983.29|7987.8|7987.8|7983.29|7983.29|0
1654870690000|2022-06-10 14:18:10|7984.41|7984.41|7981.28|7981.28|7984.41|7984.41|7980.99|7980.99|0
1654870700000|2022-06-10 14:18:20|7981.24|7981.24|7981.54|7981.54|7981.54|7981.54|7979.77|7979.77|0
1654870710000|2022-06-10 14:18:30|7980.41|7980.41|7980.94|7980.94|7980.94|7980.94|7979.84|7979.84|0
1654870720000|2022-06-10 14:18:40|7979.82|7979.82|7980.64|7980.64|7980.94|7980.94|7979.82|7979.82|0
1654870730000|2022-06-10 14:18:50|7980.36|7980.36|7982.34|7982.34|7982.34|7982.34|7980.36|7980.36|0
1654870740000|2022-06-10 14:19:00|7982.05|7982.05|7982.34|7982.34|7982.34|7982.34|7979.51|7979.51|0
1654870750000|2022-06-10 14:19:10|7982.62|7982.62|7985.37|7985.37|7985.37|7985.37|7982.62|7982.62|0
1654870760000|2022-06-10 14:19:20|7984.52|7984.52|7983.39|7983.39|7984.52|7984.52|7983.39|7983.39|0
1654870770000|2022-06-10 14:19:30|7983.96|7983.96|7987.91|7987.91|7987.91|7987.91|7983.96|7983.96|0
1654870780000|2022-06-10 14:19:40|7987.35|7987.35|7987.35|7987.35|7987.35|7987.35|7986.22|7986.22|0
1654870790000|2022-06-10 14:19:50|7986.22|7986.22|7984.27|7984.27|7986.22|7986.22|7984.27|7984.27|0
1654870800000|2022-06-10 14:20:00|7983.99|7983.99|7983.1|7983.1|7985.37|7985.37|7983.1|7983.1|0
1654870810000|2022-06-10 14:20:10|7983.12|7983.12|7983.06|7983.06|7983.35|7983.35|7982.78|7982.78|0
1654870820000|2022-06-10 14:20:20|7981.93|7981.93|7984.2|7984.2|7984.2|7984.2|7981.92|7981.92|0
1654870830000|2022-06-10 14:20:30|7981.93|7981.93|7985.89|7985.89|7985.89|7985.89|7981.93|7981.93|0
1654870840000|2022-06-10 14:20:40|7987.3|7987.3|7992.46|7992.46|7992.46|7992.46|7987.3|7987.3|0
1654870850000|2022-06-10 14:20:50|7991.89|7991.89|7994.71|7994.71|7994.71|7994.71|7991.61|7991.61|0
1654870860000|2022-06-10 14:21:00|7994.43|7994.43|7992.75|7992.75|7994.43|7994.43|7991.63|7991.63|0
1654870880000|2022-06-10 14:21:20|7992.47|7992.47|7992.19|7992.19|7992.75|7992.75|7992.19|7992.19|0
1654870890000|2022-06-10 14:21:30|7991.06|7991.06|7991.34|7991.34|7991.34|7991.34|7990.78|7990.78|0
1654870900000|2022-06-10 14:21:40|7991.06|7991.06|7990.46|7990.46|7991.06|7991.06|7989.33|7989.33|0
1654870910000|2022-06-10 14:21:50|7989.33|7989.33|7992.72|7992.72|7992.72|7992.72|7989.33|7989.33|0
1654870920000|2022-06-10 14:22:00|7991.59|7991.59|7992.44|7992.44|7992.44|7992.44|7991.02|7991.02|0
1654870930000|2022-06-10 14:22:10|7991.31|7991.31|7990.19|7990.19|7992.44|7992.44|7990.19|7990.19|0
1654870940000|2022-06-10 14:22:20|7991.32|7991.32|7991.04|7991.04|7991.32|7991.32|7991.04|7991.04|0
1654870950000|2022-06-10 14:22:30|7990.75|7990.75|7989.63|7989.63|7990.75|7990.75|7989.63|7989.63|0
1654870960000|2022-06-10 14:22:40|7989.91|7989.91|7990.75|7990.75|7990.75|7990.75|7989.63|7989.63|0
1654870970000|2022-06-10 14:22:50|7990.77|7990.77|7991.95|7991.95|7991.95|7991.95|7990.77|7990.77|0
1654870980000|2022-06-10 14:23:00|7993.08|7993.08|7996.47|7996.47|7997.6|7997.6|7993.08|7993.08|0
1654870990000|2022-06-10 14:23:10|7997.6|7997.6|7995.9|7995.9|7997.6|7997.6|7995.9|7995.9|0
1654871000000|2022-06-10 14:23:20|7995.94|7995.94|7995.94|7995.94|7995.94|7995.94|7995.94|7995.94|0
1654871010000|2022-06-10 14:23:30|7996.22|7996.22|7996.22|7996.22|7996.22|7996.22|7996.22|7996.22|0
1654871020000|2022-06-10 14:23:40|7996.79|7996.79|7996.79|7996.79|7996.79|7996.79|7996.79|7996.79|0
1654871030000|2022-06-10 14:23:50|7995.65|7995.65|7995.41|7995.41|7995.94|7995.94|7994.81|7994.81|0
1654871040000|2022-06-10 14:24:00|7994.28|7994.28|7995.72|7995.72|7995.72|7995.72|7993.43|7993.43|0
1654871050000|2022-06-10 14:24:10|7995.44|7995.44|7996.06|7996.06|7997.47|7997.47|7995.44|7995.44|0
1654871060000|2022-06-10 14:24:20|7995.49|7995.49|7995.49|7995.49|7995.49|7995.49|7995.21|7995.21|0
1654871070000|2022-06-10 14:24:30|7995.21|7995.21|7995.21|7995.21|7995.21|7995.21|7995.21|7995.21|0
1654871080000|2022-06-10 14:24:40|7995.77|7995.77|7996.34|7996.34|7997.19|7997.19|7995.77|7995.77|0
1654871090000|2022-06-10 14:24:50|7994.65|7994.65|7997.49|7997.49|7997.49|7997.49|7994.65|7994.65|0
1654871100000|2022-06-10 14:25:00|7996.92|7996.92|7997.1|7997.1|7997.1|7997.1|7995.8|7995.8|0
1654871110000|2022-06-10 14:25:10|7997.38|7997.38|7999.08|7999.08|7999.08|7999.08|7997.38|7997.38|0
1654871120000|2022-06-10 14:25:20|7999.36|7999.36|7999.36|7999.36|7999.36|7999.36|7998.79|7998.79|0
1654871130000|2022-06-10 14:25:30|7999.93|7999.93|8000.98|8000.98|8003.03|8003.03|7999.93|7999.93|0
1654871140000|2022-06-10 14:25:40|8000.69|8000.69|8003.21|8003.21|8003.21|8003.21|8000.69|8000.69|0
1654871150000|2022-06-10 14:25:50|8003.24|8003.24|8007.76|8007.76|8007.76|8007.76|8002.11|8002.11|0
1654871160000|2022-06-10 14:26:00|8011.14|8011.14|8008.77|8008.77|8011.14|8011.14|8007.61|8007.61|0
1654871170000|2022-06-10 14:26:10|8009.9|8009.9|8011.84|8011.84|8012.12|8012.12|8009.9|8009.9|0
1654871180000|2022-06-10 14:26:20|8009.58|8009.58|8011.25|8011.25|8011.25|8011.25|8008.45|8008.45|0
1654871190000|2022-06-10 14:26:30|8012.1|8012.1|8015.48|8015.48|8015.48|8015.48|8012.09|8012.09|0
1654871200000|2022-06-10 14:26:40|8015.2|8015.2|8011.47|8011.47|8015.2|8015.2|8011.47|8011.47|0
1654871210000|2022-06-10 14:26:50|8012.04|8012.04|8013.17|8013.17|8014.3|8014.3|8012.04|8012.04|0
1654871220000|2022-06-10 14:27:00|8012.04|8012.04|8011.14|8011.14|8012.04|8012.04|8011.14|8011.14|0
1654871230000|2022-06-10 14:27:10|8011.19|8011.19|8011.49|8011.49|8012.27|8012.27|8011.14|8011.14|0
1654871240000|2022-06-10 14:27:20|8011.51|8011.51|8011.51|8011.51|8011.51|8011.51|8011.22|8011.22|0
1654871260000|2022-06-10 14:27:40|8011.53|8011.53|8011.29|8011.29|8011.53|8011.53|8010.11|8010.11|0
1654871270000|2022-06-10 14:27:50|8012.41|8012.41|8007.05|8007.05|8012.7|8012.7|8007.05|8007.05|0
1654871280000|2022-06-10 14:28:00|8007.02|8007.02|8005.32|8005.32|8007.02|8007.02|8004.19|8004.19|0
1654871290000|2022-06-10 14:28:10|8005.89|8005.89|8004.18|8004.18|8005.89|8005.89|8003.9|8003.9|0
1654871300000|2022-06-10 14:28:20|8002.77|8002.77|7999.94|7999.94|8002.77|8002.77|7999.94|7999.94|0
1654871310000|2022-06-10 14:28:30|8000.23|8000.23|8001.36|8001.36|8002.48|8002.48|8000.23|8000.23|0
1654871320000|2022-06-10 14:28:40|8002.48|8002.48|8002.48|8002.48|8002.77|8002.77|8002.48|8002.48|0
1654871330000|2022-06-10 14:28:50|8002.8|8002.8|8000.54|8000.54|8002.8|8002.8|8000.54|8000.54|0
1654871340000|2022-06-10 14:29:00|8001.67|8001.67|8002.51|8002.51|8003.08|8003.08|8001.67|8001.67|0
1654871350000|2022-06-10 14:29:10|8002.8|8002.8|8002.23|8002.23|8003.92|8003.92|8002.23|8002.23|0
1654871360000|2022-06-10 14:29:20|8002.51|8002.51|8001.95|8001.95|8002.51|8002.51|8001.95|8001.95|0
1654871370000|2022-06-10 14:29:30|8002.51|8002.51|8001.95|8001.95|8003.07|8003.07|8001.95|8001.95|0
1654871380000|2022-06-10 14:29:40|8000.82|8000.82|8004.13|8004.13|8005.33|8005.33|8000.25|8000.25|0
1654871390000|2022-06-10 14:29:50|8003|8003|8004.41|8004.41|8004.41|8004.41|8002.71|8002.71|0
1654871400000|2022-06-10 14:30:00|8003.84|8003.84|8001.52|8001.52|8003.84|8003.84|8001.52|8001.52|0
1654871410000|2022-06-10 14:30:10|8002.09|8002.09|8000.96|8000.96|8002.39|8002.39|8000.41|8000.41|0
1654871420000|2022-06-10 14:30:20|8000.67|8000.67|8002.37|8002.37|8002.37|8002.37|8000.67|8000.67|0
1654871430000|2022-06-10 14:30:30|8002.4|8002.4|8000.42|8000.42|8002.4|8002.4|8000.13|8000.13|0
1654871440000|2022-06-10 14:30:40|7999.29|7999.29|7999.29|7999.29|7999.29|7999.29|7999.29|7999.29|0
1654871450000|2022-06-10 14:30:50|7998.16|7998.16|8002.4|8002.4|8002.4|8002.4|7998.16|7998.16|0
1654871460000|2022-06-10 14:31:00|8003.52|8003.52|8001.29|8001.29|8004.09|8004.09|8001.29|8001.29|0
1654871470000|2022-06-10 14:31:10|8001.01|8001.01|8001.59|8001.59|8001.59|8001.59|7999.32|7999.32|0
1654871480000|2022-06-10 14:31:20|8001.87|8001.87|8005.29|8005.29|8005.58|8005.58|8001.87|8001.87|0
1654871490000|2022-06-10 14:31:30|8004.44|8004.44|8003.03|8003.03|8004.44|8004.44|8003.03|8003.03|0
1654871500000|2022-06-10 14:31:40|8001.9|8001.9|8004.44|8004.44|8004.44|8004.44|8001.33|8001.33|0
1654871510000|2022-06-10 14:31:50|8004.73|8004.73|8005.29|8005.29|8005.58|8005.58|8004.73|8004.73|0
1654871520000|2022-06-10 14:32:00|8004.73|8004.73|8004.17|8004.17|8004.73|8004.73|8003.31|8003.31|0
1654871530000|2022-06-10 14:32:10|8004.73|8004.73|8005.58|8005.58|8005.58|8005.58|8004.17|8004.17|0
1654871540000|2022-06-10 14:32:20|8007.84|8007.84|8010.67|8010.67|8010.67|8010.67|8007.84|8007.84|0
1654871550000|2022-06-10 14:32:30|8010.38|8010.38|8008.96|8008.96|8012.08|8012.08|8008.96|8008.96|0
1654871560000|2022-06-10 14:32:40|8008.94|8008.94|8008.94|8008.94|8008.94|8008.94|8008.65|8008.65|0
1654871570000|2022-06-10 14:32:50|8009.22|8009.22|8008.99|8008.99|8012.89|8012.89|8008.99|8008.99|0
1654871580000|2022-06-10 14:33:00|8008.97|8008.97|8010.41|8010.41|8010.41|8010.41|8008.97|8008.97|0
1654871590000|2022-06-10 14:33:10|8010.69|8010.69|8012.44|8012.44|8012.44|8012.44|8010.69|8010.69|0
1654871600000|2022-06-10 14:33:20|8012.72|8012.72|8010.99|8010.99|8012.72|8012.72|8010.99|8010.99|0
1654871610000|2022-06-10 14:33:30|8009.86|8009.86|8008.17|8008.17|8009.86|8009.86|8007.6|8007.6|0
1654871620000|2022-06-10 14:33:40|8006.74|8006.74|8003.86|8003.86|8007.27|8007.27|8003.86|8003.86|0
1654871630000|2022-06-10 14:33:50|8003.56|8003.56|8000.14|8000.14|8003.56|8003.56|8000.14|8000.14|0
1654871640000|2022-06-10 14:34:00|8001.27|8001.27|8000.99|8000.99|8001.28|8001.28|8000.14|8000.14|0
1654871650000|2022-06-10 14:34:10|8000.71|8000.71|7999.19|7999.19|8000.71|8000.71|7997.78|7997.78|0
1654871660000|2022-06-10 14:34:20|7999.48|7999.48|7997.55|7997.55|7999.48|7999.48|7996.43|7996.43|0
1654871670000|2022-06-10 14:34:30|7997.53|7997.53|7999.78|7999.78|7999.78|7999.78|7997.47|7997.47|0
1654871690000|2022-06-10 14:34:50|7998.66|7998.66|7998.99|7998.99|7999.84|7999.84|7998.66|7998.66|0
1654871700000|2022-06-10 14:35:00|7998.71|7998.71|7997.3|7997.3|7998.71|7998.71|7997.3|7997.3|0
1654871710000|2022-06-10 14:35:10|7997.58|7997.58|7999.28|7999.28|7999.28|7999.28|7997.58|7997.58|0
1654871720000|2022-06-10 14:35:20|7999.32|7999.32|8000.45|8000.45|8000.45|8000.45|7999.28|7999.28|0
1654871730000|2022-06-10 14:35:30|7999.88|7999.88|8001.86|8001.86|8001.86|8001.86|7999.32|7999.32|0
1654871740000|2022-06-10 14:35:40|8001.58|8001.58|8001.58|8001.58|8001.86|8001.86|7999.88|7999.88|0
1654871750000|2022-06-10 14:35:50|8001.86|8001.86|8001.86|8001.86|8001.86|8001.86|7999.88|7999.88|0
1654871760000|2022-06-10 14:36:00|8002.15|8002.15|8003.57|8003.57|8003.57|8003.57|8001.58|8001.58|0
1654871770000|2022-06-10 14:36:10|8003.86|8003.86|8004.98|8004.98|8005.83|8005.83|8003.86|8003.86|0
1654871780000|2022-06-10 14:36:20|8003.57|8003.57|8001.59|8001.59|8003.57|8003.57|8001.59|8001.59|0
1654871790000|2022-06-10 14:36:30|8001.31|8001.31|8000.73|8000.73|8002.42|8002.42|8000.73|8000.73|0
1654871800000|2022-06-10 14:36:40|8001.86|8001.86|8002.15|8002.15|8002.15|8002.15|8001.86|8001.86|0
1654871810000|2022-06-10 14:36:50|8002.43|8002.43|7999.32|7999.32|8002.43|8002.43|7998.75|7998.75|0
1654871820000|2022-06-10 14:37:00|7999.04|7999.04|7997.35|7997.35|7999.6|7999.6|7996.5|7996.5|0
1654871830000|2022-06-10 14:37:10|7997.06|7997.06|7995.94|7995.94|7997.06|7997.06|7994.24|7994.24|0
1654871840000|2022-06-10 14:37:20|7995.37|7995.37|7995.33|7995.33|7996.22|7996.22|7995.09|7995.09|0
1654871850000|2022-06-10 14:37:30|7995.61|7995.61|7996.18|7996.18|7996.18|7996.18|7995.61|7995.61|0
1654871860000|2022-06-10 14:37:40|7995.61|7995.61|7998.75|7998.75|7999.03|7999.03|7995.61|7995.61|0
1654871870000|2022-06-10 14:37:50|7999.31|7999.31|7998.68|7998.68|7999.31|7999.31|7998.68|7998.68|0
1654871880000|2022-06-10 14:38:00|7999.24|7999.24|7998.96|7998.96|7999.24|7999.24|7997.26|7997.26|0
1654871890000|2022-06-10 14:38:10|7999.24|7999.24|7999.53|7999.53|7999.81|7999.81|7999.24|7999.24|0
1654871900000|2022-06-10 14:38:20|7999.6|7999.6|7998.77|7998.77|7999.62|7999.62|7998.77|7998.77|0
1654871910000|2022-06-10 14:38:30|7999.05|7999.05|8001.03|8001.03|8001.03|8001.03|7998.48|7998.48|0
1654871920000|2022-06-10 14:38:40|8001.31|8001.31|8007.25|8007.25|8007.25|8007.25|8001.31|8001.31|0
1654871930000|2022-06-10 14:38:50|8006.12|8006.12|8007.53|8007.53|8007.53|8007.53|8006.12|8006.12|0
1654871940000|2022-06-10 14:39:00|8006.4|8006.4|8006.68|8006.68|8007.25|8007.25|8006.12|8006.12|0
1654871950000|2022-06-10 14:39:10|8007.81|8007.81|8006.96|8006.96|8007.81|8007.81|8006.96|8006.96|0
1654871960000|2022-06-10 14:39:20|8006.4|8006.4|8007.21|8007.21|8007.21|8007.21|8005.27|8005.27|0
1654871970000|2022-06-10 14:39:30|8006.92|8006.92|8009.48|8009.48|8009.48|8009.48|8005.8|8005.8|0
1654871980000|2022-06-10 14:39:40|8010.61|8010.61|8010.9|8010.9|8010.9|8010.9|8009.2|8009.2|0
1654871990000|2022-06-10 14:39:50|8010.93|8010.93|8009.81|8009.81|8010.93|8010.93|8009.81|8009.81|0
1654872000000|2022-06-10 14:40:00|8009.24|8009.24|8008.11|8008.11|8009.24|8009.24|8007.54|8007.54|0
1654872010000|2022-06-10 14:40:10|8008.07|8008.07|8012.03|8012.03|8012.59|8012.59|8008.07|8008.07|0
1654872020000|2022-06-10 14:40:20|8011.74|8011.74|8010.05|8010.05|8011.74|8011.74|8009.2|8009.2|0
1654872030000|2022-06-10 14:40:30|8010.34|8010.34|8010.9|8010.9|8010.9|8010.9|8010.34|8010.34|0
1654872040000|2022-06-10 14:40:40|8015.42|8015.42|8015.98|8015.98|8015.98|8015.98|8015.42|8015.42|0
1654872050000|2022-06-10 14:40:50|8016|8016|8015.71|8015.71|8016|8016|8015.71|8015.71|0
1654872060000|2022-06-10 14:41:00|8015.69|8015.69|8015.13|8015.13|8015.72|8015.72|8014.31|8014.31|0
1654872070000|2022-06-10 14:41:10|8014.85|8014.85|8013.16|8013.16|8014.85|8014.85|8012.87|8012.87|0
1654872080000|2022-06-10 14:41:20|8014.28|8014.28|8014.28|8014.28|8014.28|8014.28|8014.28|8014.28|0
1654872090000|2022-06-10 14:41:30|8013.72|8013.72|8012.59|8012.59|8013.72|8013.72|8012.59|8012.59|0
1654872100000|2022-06-10 14:41:40|8012.87|8012.87|8013.72|8013.72|8013.72|8013.72|8012.59|8012.59|0
1654872110000|2022-06-10 14:41:50|8012.59|8012.59|8013.16|8013.16|8013.16|8013.16|8012.31|8012.31|0
1654872120000|2022-06-10 14:42:00|8012.87|8012.87|8010.87|8010.87|8012.87|8012.87|8010.87|8010.87|0
1654872130000|2022-06-10 14:42:10|8010.31|8010.31|8008.61|8008.61|8010.31|8010.31|8008.61|8008.61|0
1654872140000|2022-06-10 14:42:20|8009.18|8009.18|8009.18|8009.18|8009.18|8009.18|8009.18|8009.18|0
1654872150000|2022-06-10 14:42:30|8007.2|8007.2|8004.31|8004.31|8007.2|8007.2|8004.31|8004.31|0
1654872160000|2022-06-10 14:42:40|8004.6|8004.6|8007.6|8007.6|8007.6|8007.6|8004.53|8004.53|0
1654872170000|2022-06-10 14:42:50|8008.16|8008.16|8009.01|8009.01|8009.01|8009.01|8008.16|8008.16|0
1654872180000|2022-06-10 14:43:00|8007.88|8007.88|8009.86|8009.86|8009.86|8009.86|8007.88|8007.88|0
1654872190000|2022-06-10 14:43:10|8008.73|8008.73|8009.04|8009.04|8009.3|8009.3|8008.73|8008.73|0
1654872200000|2022-06-10 14:43:20|8010.17|8010.17|8011.3|8011.3|8011.3|8011.3|8010.17|8010.17|0
1654872210000|2022-06-10 14:43:30|8012.16|8012.16|8014.13|8014.13|8014.13|8014.13|8011.3|8011.3|0
1654872220000|2022-06-10 14:43:40|8013.56|8013.56|8016.16|8016.16|8016.16|8016.16|8013.28|8013.28|0
1654872230000|2022-06-10 14:43:50|8015.88|8015.88|8015.31|8015.31|8016.16|8016.16|8015.03|8015.03|0
1654872240000|2022-06-10 14:44:00|8015.6|8015.6|8016.16|8016.16|8016.16|8016.16|8015.6|8015.6|0
1654872250000|2022-06-10 14:44:10|8015.88|8015.88|8016.45|8016.45|8016.45|8016.45|8015.88|8015.88|0
1654872260000|2022-06-10 14:44:20|8017.29|8017.29|8018.43|8018.43|8018.71|8018.71|8016.16|8016.16|0
1654872270000|2022-06-10 14:44:30|8018.5|8018.5|8020.8|8020.8|8020.8|8020.8|8018.48|8018.48|0
1654872280000|2022-06-10 14:44:40|8020.52|8020.52|8022.5|8022.5|8022.5|8022.5|8020.52|8020.52|0
1654872290000|2022-06-10 14:44:50|8021.37|8021.37|8023.69|8023.69|8023.97|8023.97|8021.37|8021.37|0
1654872300000|2022-06-10 14:45:00|8022.56|8022.56|8023.13|8023.13|8023.13|8023.13|8019.74|8019.74|0
1654872310000|2022-06-10 14:45:10|8021.43|8021.43|8019.74|8019.74|8021.43|8021.43|8019.45|8019.45|0
1654872320000|2022-06-10 14:45:20|8021.99|8021.99|8023.69|8023.69|8024.26|8024.26|8021.99|8021.99|0
1654872330000|2022-06-10 14:45:30|8023.97|8023.97|8020.87|8020.87|8023.97|8023.97|8020.58|8020.58|0
1654872340000|2022-06-10 14:45:40|8021.99|8021.99|8021.72|8021.72|8021.99|8021.99|8020.87|8020.87|0
1654872350000|2022-06-10 14:45:50|8022|8022|8023.97|8023.97|8026.24|8026.24|8022|8022|0
1654872360000|2022-06-10 14:46:00|8023.69|8023.69|8021.98|8021.98|8023.97|8023.97|8020.87|8020.87|0
1654872370000|2022-06-10 14:46:10|8023.11|8023.11|8021.13|8021.13|8023.39|8023.39|8021.13|8021.13|0
1654872380000|2022-06-10 14:46:20|8019.72|8019.72|8019.13|8019.13|8019.72|8019.72|8017.43|8017.43|0
1654872390000|2022-06-10 14:46:30|8018|8018|8015.65|8015.65|8018|8018|8015.37|8015.37|0
1654872400000|2022-06-10 14:46:40|8015.69|8015.69|8014.27|8014.27|8018.79|8018.79|8013.71|8013.71|0
1654872410000|2022-06-10 14:46:50|8013.71|8013.71|8013.71|8013.71|8013.71|8013.71|8013.71|8013.71|0
1654872420000|2022-06-10 14:47:00|8013.99|8013.99|8014.82|8014.82|8014.82|8014.82|8013.41|8013.41|0
1654872430000|2022-06-10 14:47:10|8014.54|8014.54|8011.71|8011.71|8014.54|8014.54|8011.71|8011.71|0
1654872440000|2022-06-10 14:47:20|8011.43|8011.43|8010.58|8010.58|8012.84|8012.84|8010.58|8010.58|0
1654872450000|2022-06-10 14:47:30|8010.57|8010.57|8011.58|8011.58|8011.58|8011.58|8008.45|8008.45|0
1654872460000|2022-06-10 14:47:40|8010.45|8010.45|8011.78|8011.78|8011.78|8011.78|8009.32|8009.32|0
1654872470000|2022-06-10 14:47:50|8012.06|8012.06|8011.5|8011.5|8012.91|8012.91|8011.21|8011.21|0
1654872480000|2022-06-10 14:48:00|8012.06|8012.06|8008.92|8008.92|8012.06|8012.06|8008.92|8008.92|0
1654872490000|2022-06-10 14:48:10|8008.93|8008.93|8008.04|8008.04|8010.05|8010.05|8006.94|8006.94|0
1654872500000|2022-06-10 14:48:20|8008.08|8008.08|8008.09|8008.09|8008.09|8008.09|8006.08|8006.08|0
1654872510000|2022-06-10 14:48:30|8007.81|8007.81|8009.16|8009.16|8009.44|8009.44|8007.81|8007.81|0
1654872520000|2022-06-10 14:48:40|8008.03|8008.03|8008.03|8008.03|8008.03|8008.03|8007.75|8007.75|0
1654872530000|2022-06-10 14:48:50|8009.16|8009.16|8010.82|8010.82|8010.82|8010.82|8009.16|8009.16|0
1654872540000|2022-06-10 14:49:00|8010.53|8010.53|8011.38|8011.38|8011.38|8011.38|8010.53|8010.53|0
1654872550000|2022-06-10 14:49:10|8012.51|8012.51|8011.11|8011.11|8013.11|8013.11|8010|8010|0
1654872560000|2022-06-10 14:49:20|8011.15|8011.15|8010.02|8010.02|8011.71|8011.71|8010.02|8010.02|0
1654872570000|2022-06-10 14:49:30|8010.3|8010.3|8013.97|8013.97|8013.97|8013.97|8010.3|8010.3|0
1654872580000|2022-06-10 14:49:40|8014.54|8014.54|8015.67|8015.67|8015.67|8015.67|8014.54|8014.54|0
1654872590000|2022-06-10 14:49:50|8016.79|8016.79|8014.54|8014.54|8016.79|8016.79|8014.54|8014.54|0
1654872600000|2022-06-10 14:50:00|8014.82|8014.82|8015.95|8015.95|8015.95|8015.95|8014.25|8014.25|0
1654872610000|2022-06-10 14:50:10|8015.98|8015.98|8020.51|8020.51|8020.79|8020.79|8015.98|8015.98|0
1654872620000|2022-06-10 14:50:20|8020.23|8020.23|8018.82|8018.82|8020.23|8020.23|8018.53|8018.53|0
1654872630000|2022-06-10 14:50:30|8019.1|8019.1|8017.13|8017.13|8019.11|8019.11|8016.28|8016.28|0
1654872640000|2022-06-10 14:50:40|8017.42|8017.42|8017.13|8017.13|8017.42|8017.42|8017.13|8017.13|0
1654872650000|2022-06-10 14:50:50|8017.09|8017.09|8017.94|8017.94|8019.07|8019.07|8017.09|8017.09|0
1654872660000|2022-06-10 14:51:00|8017.66|8017.66|8016.59|8016.59|8017.66|8017.66|8016.54|8016.54|0
1654872670000|2022-06-10 14:51:10|8016.3|8016.3|8020.63|8020.63|8020.63|8020.63|8016.3|8016.3|0
1654872680000|2022-06-10 14:51:20|8020.92|8020.92|8018.92|8018.92|8020.92|8020.92|8018.92|8018.92|0
1654872690000|2022-06-10 14:51:30|8018.64|8018.64|8020.37|8020.37|8020.37|8020.37|8018.64|8018.64|0
1654872700000|2022-06-10 14:51:40|8020.09|8020.09|8020.45|8020.45|8021.57|8021.57|8019.84|8019.84|0
1654872710000|2022-06-10 14:51:50|8019.88|8019.88|8019.88|8019.88|8019.88|8019.88|8017.9|8017.9|0
1654872720000|2022-06-10 14:52:00|8018.75|8018.75|8019.58|8019.58|8020.16|8020.16|8018.45|8018.45|0
1654872730000|2022-06-10 14:52:10|8020.15|8020.15|8021.56|8021.56|8021.56|8021.56|8019.87|8019.87|0
1654872740000|2022-06-10 14:52:20|8021.28|8021.28|8021.84|8021.84|8023.26|8023.26|8021.28|8021.28|0
1654872750000|2022-06-10 14:52:30|8021.56|8021.56|8020.99|8020.99|8021.56|8021.56|8020.99|8020.99|0
1654872760000|2022-06-10 14:52:40|8021.28|8021.28|8022.12|8022.12|8022.41|8022.41|8020.99|8020.99|0
1654872770000|2022-06-10 14:52:50|8022.16|8022.16|8021.88|8021.88|8022.16|8022.16|8021.6|8021.6|0
1654872780000|2022-06-10 14:53:00|8023.01|8023.01|8021.31|8021.31|8023.01|8023.01|8021.31|8021.31|0
1654872790000|2022-06-10 14:53:10|8021.6|8021.6|8023.57|8023.57|8023.57|8023.57|8021.6|8021.6|0
1654872800000|2022-06-10 14:53:20|8023.29|8023.29|8022.72|8022.72|8023.29|8023.29|8021.31|8021.31|0
1654872810000|2022-06-10 14:53:30|8023.01|8023.01|8024.7|8024.7|8024.7|8024.7|8023.01|8023.01|0
1654872820000|2022-06-10 14:53:40|8025.83|8025.83|8024.42|8024.42|8025.83|8025.83|8023.29|8023.29|0
1654872830000|2022-06-10 14:53:50|8023.57|8023.57|8023.87|8023.87|8024.41|8024.41|8023|8023|0
1654872840000|2022-06-10 14:54:00|8023.84|8023.84|8019.32|8019.32|8023.87|8023.87|8019.32|8019.32|0
1654872850000|2022-06-10 14:54:10|8020.17|8020.17|8020.19|8020.19|8020.47|8020.47|8020.17|8020.17|0
1654872860000|2022-06-10 14:54:20|8020.47|8020.47|8019.91|8019.91|8020.76|8020.76|8019.91|8019.91|0
1654872870000|2022-06-10 14:54:30|8019.62|8019.62|8020.22|8020.22|8020.75|8020.75|8019.1|8019.1|0
1654872880000|2022-06-10 14:54:40|8019.1|8019.1|8021.34|8021.34|8021.34|8021.34|8019.1|8019.1|0
1654872890000|2022-06-10 14:54:50|8020.21|8020.21|8019.64|8019.64|8020.77|8020.77|8019.08|8019.08|0
1654872900000|2022-06-10 14:55:00|8019.36|8019.36|8017.65|8017.65|8020.49|8020.49|8017.37|8017.37|0
1654872910000|2022-06-10 14:55:10|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|8017.37|0
1654872920000|2022-06-10 14:55:20|8016.8|8016.8|8019.33|8019.33|8019.33|8019.33|8016.5|8016.5|0
1654872930000|2022-06-10 14:55:30|8019.61|8019.61|8019.61|8019.61|8019.61|8019.61|8019.61|8019.61|0
1654872940000|2022-06-10 14:55:40|8019.04|8019.04|8019.89|8019.89|8020.17|8020.17|8019.04|8019.04|0
1654872950000|2022-06-10 14:55:50|8018.76|8018.76|8019.04|8019.04|8019.04|8019.04|8017.63|8017.63|0
1654872960000|2022-06-10 14:56:00|8018.76|8018.76|8018.46|8018.46|8018.76|8018.76|8018.17|8018.17|0
1654872970000|2022-06-10 14:56:10|8018.74|8018.74|8017.59|8017.59|8019.31|8019.31|8017.59|8017.59|0
1654872980000|2022-06-10 14:56:20|8017.01|8017.01|8018.42|8018.42|8018.71|8018.71|8017.01|8017.01|0
1654872990000|2022-06-10 14:56:30|8017.3|8017.3|8017.58|8017.58|8017.86|8017.86|8017.3|8017.3|0
1654873000000|2022-06-10 14:56:40|8016.45|8016.45|8017.58|8017.58|8017.58|8017.58|8016.45|8016.45|0
1654873010000|2022-06-10 14:56:50|8017.01|8017.01|8016.45|8016.45|8017.01|8017.01|8016.45|8016.45|0
1654873020000|2022-06-10 14:57:00|8015.32|8015.32|8014.45|8014.45|8015.32|8015.32|8012.74|8012.74|0
1654873030000|2022-06-10 14:57:10|8015.02|8015.02|8014.73|8014.73|8016.15|8016.15|8014.17|8014.17|0
1654873040000|2022-06-10 14:57:20|8015.02|8015.02|8015.02|8015.02|8015.86|8015.86|8014.45|8014.45|0
1654873050000|2022-06-10 14:57:30|8014.17|8014.17|8014.17|8014.17|8014.17|8014.17|8014.17|8014.17|0
1654873060000|2022-06-10 14:57:40|8014.45|8014.45|8013.04|8013.04|8014.45|8014.45|8013.04|8013.04|0
1654873070000|2022-06-10 14:57:50|8012.76|8012.76|8009.93|8009.93|8013.04|8013.04|8009.93|8009.93|0
1654873080000|2022-06-10 14:58:00|8008.52|8008.52|8009.02|8009.02|8009.58|8009.58|8007.6|8007.6|0
1654873090000|2022-06-10 14:58:10|8009.3|8009.3|8010.45|8010.45|8010.71|8010.71|8009.3|8009.3|0
1654873100000|2022-06-10 14:58:20|8010.74|8010.74|8015.59|8015.59|8015.59|8015.59|8010.74|8010.74|0
1654873110000|2022-06-10 14:58:30|8015.31|8015.31|8014.18|8014.18|8015.31|8015.31|8014.18|8014.18|0
1654873120000|2022-06-10 14:58:40|8013.33|8013.33|8011.9|8011.9|8013.33|8013.33|8011.9|8011.9|0
1654873130000|2022-06-10 14:58:50|8013.03|8013.03|8014.2|8014.2|8014.2|8014.2|8011.9|8011.9|0
1654873140000|2022-06-10 14:59:00|8013.64|8013.64|8011.1|8011.1|8013.64|8013.64|8010.81|8010.81|0
1654873150000|2022-06-10 14:59:10|8010.53|8010.53|8008.2|8008.2|8010.53|8010.53|8008.2|8008.2|0
1654873160000|2022-06-10 14:59:20|8008.76|8008.76|8005.91|8005.91|8008.76|8008.76|8004.78|8004.78|0
1654873170000|2022-06-10 14:59:30|8004.78|8004.78|8004.22|8004.22|8005.91|8005.91|8004.22|8004.22|0
1654873180000|2022-06-10 14:59:40|8003.93|8003.93|8003.65|8003.65|8003.93|8003.93|8003.65|8003.65|0
1654873190000|2022-06-10 14:59:50|8003.67|8003.67|8001.98|8001.98|8003.67|8003.67|8001.98|8001.98|0
1654873200000|2022-06-10 15:00:00|8001.94|8001.94|8000.77|8000.77|8001.94|8001.94|7998.5|7998.5|0
1654873210000|2022-06-10 15:00:10|8000.2|8000.2|8000.18|8000.18|8000.74|8000.74|7998.79|7998.79|0
1654873220000|2022-06-10 15:00:20|8000.16|8000.16|8001.01|8001.01|8001.01|8001.01|7999.57|7999.57|0
1654873230000|2022-06-10 15:00:30|8001.29|8001.29|7997.92|7997.92|8001.31|8001.31|7997.92|7997.92|0
1654873240000|2022-06-10 15:00:40|7997.63|7997.63|7995.92|7995.92|7997.63|7997.63|7995.92|7995.92|0
1654873250000|2022-06-10 15:00:50|7994.79|7994.79|7991.93|7991.93|7994.79|7994.79|7991.93|7991.93|0
1654873260000|2022-06-10 15:01:00|7991.65|7991.65|7991.37|7991.37|7991.93|7991.93|7991.33|7991.33|0
1654873270000|2022-06-10 15:01:10|7991.08|7991.08|7989.96|7989.96|7991.08|7991.08|7989.39|7989.39|0
1654873280000|2022-06-10 15:01:20|7990.24|7990.24|7987.69|7987.69|7990.24|7990.24|7987.69|7987.69|0
1654873290000|2022-06-10 15:01:30|7988.82|7988.82|7988.19|7988.19|7988.82|7988.82|7988.19|7988.19|0
1654873300000|2022-06-10 15:01:40|7987.91|7987.91|7987.91|7987.91|7988.19|7988.19|7986.5|7986.5|0
1654873310000|2022-06-10 15:01:50|7987.62|7987.62|7987.91|7987.91|7987.91|7987.91|7986.5|7986.5|0
1654873320000|2022-06-10 15:02:00|7987.34|7987.34|7986.74|7986.74|7989.29|7989.29|7986.74|7986.74|0
1654873330000|2022-06-10 15:02:10|7985.62|7985.62|7986.45|7986.45|7986.74|7986.74|7984.48|7984.48|0
1654873340000|2022-06-10 15:02:20|7987.58|7987.58|7988.39|7988.39|7989.52|7989.52|7986.98|7986.98|0
1654873350000|2022-06-10 15:02:30|7988.43|7988.43|7986.15|7986.15|7988.73|7988.73|7986.15|7986.15|0
1654873360000|2022-06-10 15:02:40|7985.59|7985.59|7985.59|7985.59|7985.87|7985.87|7985.59|7985.59|0
1654873370000|2022-06-10 15:02:50|7984.46|7984.46|7985.03|7985.03|7985.03|7985.03|7984.46|7984.46|0
1654873380000|2022-06-10 15:03:00|7987.28|7987.28|7980.48|7980.48|7987.28|7987.28|7980.48|7980.48|0
1654873390000|2022-06-10 15:03:10|7979.35|7979.35|7978.99|7978.99|7979.35|7979.35|7978.99|7978.99|0
1654873400000|2022-06-10 15:03:20|7978.71|7978.71|7978.99|7978.99|7978.99|7978.99|7978.71|7978.71|0
1654873410000|2022-06-10 15:03:30|7979.27|7979.27|7979.56|7979.56|7979.56|7979.56|7979.27|7979.27|0
1654873420000|2022-06-10 15:03:40|7979.54|7979.54|7979.53|7979.53|7979.81|7979.81|7978.98|7978.98|0
1654873430000|2022-06-10 15:03:50|7979.81|7979.81|7977.55|7977.55|7979.81|7979.81|7977.55|7977.55|0
1654873440000|2022-06-10 15:04:00|7978.97|7978.97|7978.12|7978.12|7980.1|7980.1|7978.12|7978.12|0
1654873450000|2022-06-10 15:04:10|7977.55|7977.55|7976.37|7976.37|7977.55|7977.55|7975.25|7975.25|0
1654873460000|2022-06-10 15:04:20|7975.25|7975.25|7973.83|7973.83|7975.25|7975.25|7973.55|7973.55|0
1654873470000|2022-06-10 15:04:30|7973.79|7973.79|7974.62|7974.62|7976.03|7976.03|7973.79|7973.79|0
1654873480000|2022-06-10 15:04:40|7974.34|7974.34|7972.64|7972.64|7975.75|7975.75|7972.64|7972.64|0
1654873490000|2022-06-10 15:04:50|7972.6|7972.6|7972.59|7972.59|7972.88|7972.88|7972.3|7972.3|0
1654873500000|2022-06-10 15:05:00|7972.3|7972.3|7970.74|7970.74|7972.3|7972.3|7969.61|7969.61|0
1654873510000|2022-06-10 15:05:10|7970.71|7970.71|7971.56|7971.56|7972.4|7972.4|7970.4|7970.4|0
1654873520000|2022-06-10 15:05:20|7971.27|7971.27|7971.27|7971.27|7973.81|7973.81|7970.99|7970.99|0
1654873530000|2022-06-10 15:05:30|7970.71|7970.71|7971.27|7971.27|7971.27|7971.27|7968.15|7968.15|0
1654873540000|2022-06-10 15:05:40|7971.29|7971.29|7970.45|7970.45|7971.29|7971.29|7969.88|7969.88|0
1654873550000|2022-06-10 15:05:50|7971.58|7971.58|7970.45|7970.45|7971.58|7971.58|7970.45|7970.45|0
1654873560000|2022-06-10 15:06:00|7971.3|7971.3|7971.82|7971.82|7971.82|7971.82|7971.26|7971.26|0
1654873570000|2022-06-10 15:06:10|7972.11|7972.11|7974.36|7974.36|7974.65|7974.65|7972.11|7972.11|0
1654873580000|2022-06-10 15:06:20|7975.49|7975.49|7973.51|7973.51|7975.49|7975.49|7973.51|7973.51|0
1654873590000|2022-06-10 15:06:30|7973.23|7973.23|7970.41|7970.41|7973.23|7973.23|7968.43|7968.43|0
1654873600000|2022-06-10 15:06:40|7972.11|7972.11|7973.82|7973.82|7973.82|7973.82|7972.11|7972.11|0
1654873610000|2022-06-10 15:06:50|7973.53|7973.53|7970.71|7970.71|7973.53|7973.53|7970.71|7970.71|0
1654873620000|2022-06-10 15:07:00|7971.28|7971.28|7970.43|7970.43|7971.28|7971.28|7969.58|7969.58|0
1654873630000|2022-06-10 15:07:10|7969.58|7969.58|7971.56|7971.56|7971.56|7971.56|7969.58|7969.58|0
1654873640000|2022-06-10 15:07:20|7971.84|7971.84|7971.56|7971.56|7971.84|7971.84|7971.56|7971.56|0
1654873650000|2022-06-10 15:07:30|7971.28|7971.28|7970.44|7970.44|7971.28|7971.28|7970.15|7970.15|0
1654873660000|2022-06-10 15:07:40|7969.31|7969.31|7969.03|7969.03|7969.31|7969.31|7968.75|7968.75|0
1654873670000|2022-06-10 15:07:50|7967.9|7967.9|7967.66|7967.66|7968.18|7968.18|7967.35|7967.35|0
1654873680000|2022-06-10 15:08:00|7967.94|7967.94|7970.76|7970.76|7970.76|7970.76|7967.94|7967.94|0
1654873690000|2022-06-10 15:08:10|7972.18|7972.18|7974.43|7974.43|7974.43|7974.43|7972.18|7972.18|0
1654873700000|2022-06-10 15:08:20|7975|7975|7975.58|7975.58|7975.58|7975.58|7975|7975|0
1654873710000|2022-06-10 15:08:30|7976.71|7976.71|7977.87|7977.87|7977.87|7977.87|7976.71|7976.71|0
1654873720000|2022-06-10 15:08:40|7978.72|7978.72|7979.56|7979.56|7979.85|7979.85|7978.72|7978.72|0
1654873730000|2022-06-10 15:08:50|7979.85|7979.85|7976.43|7976.43|7979.85|7979.85|7976.43|7976.43|0
1654873740000|2022-06-10 15:09:00|7975.3|7975.3|7973.6|7973.6|7975.3|7975.3|7973.6|7973.6|0
1654873750000|2022-06-10 15:09:10|7973.88|7973.88|7973.88|7973.88|7974.16|7974.16|7972.75|7972.75|0
1654873760000|2022-06-10 15:09:20|7974.16|7974.16|7974.73|7974.73|7974.73|7974.73|7973.6|7973.6|0
1654873770000|2022-06-10 15:09:30|7975.01|7975.01|7974.44|7974.44|7975.01|7975.01|7974.44|7974.44|0
1654873780000|2022-06-10 15:09:40|7973.03|7973.03|7972.44|7972.44|7973.03|7973.03|7972.44|7972.44|0
1654873790000|2022-06-10 15:09:50|7971.32|7971.32|7971.32|7971.32|7971.32|7971.32|7971.32|7971.32|0
1654873800000|2022-06-10 15:10:00|7970.75|7970.75|7969.34|7969.34|7970.75|7970.75|7969.05|7969.05|0
1654873810000|2022-06-10 15:10:10|7969.62|7969.62|7971.06|7971.06|7971.06|7971.06|7969.62|7969.62|0
1654873820000|2022-06-10 15:10:20|7969.65|7969.65|7969.94|7969.94|7970.23|7970.23|7969.36|7969.36|0
1654873830000|2022-06-10 15:10:30|7971.07|7971.07|7969.34|7969.34|7971.36|7971.36|7969.09|7969.09|0
1654873840000|2022-06-10 15:10:40|7969.39|7969.39|7968.89|7968.89|7969.42|7969.42|7968.85|7968.85|0
1654873850000|2022-06-10 15:10:50|7969.46|7969.46|7969.23|7969.23|7972.34|7972.34|7969.23|7969.23|0
1654873860000|2022-06-10 15:11:00|7969.8|7969.8|7969.81|7969.81|7969.81|7969.81|7968.09|7968.09|0
1654873870000|2022-06-10 15:11:10|7970.1|7970.1|7969.25|7969.25|7970.1|7970.1|7969.25|7969.25|0
1654873880000|2022-06-10 15:11:20|7969.54|7969.54|7971.24|7971.24|7972.37|7972.37|7969.54|7969.54|0
1654873890000|2022-06-10 15:11:30|7972.37|7972.37|7975.47|7975.47|7975.76|7975.76|7971.8|7971.8|0
1654873900000|2022-06-10 15:11:40|7975.76|7975.76|7973.78|7973.78|7975.76|7975.76|7972.93|7972.93|0
1654873910000|2022-06-10 15:11:50|7973.5|7973.5|7974.06|7974.06|7974.63|7974.63|7973.5|7973.5|0
1654873920000|2022-06-10 15:12:00|7972.65|7972.65|7974.05|7974.05|7974.33|7974.33|7972.65|7972.65|0
1654873930000|2022-06-10 15:12:10|7974.62|7974.62|7978.02|7978.02|7978.02|7978.02|7974.62|7974.62|0
1654873940000|2022-06-10 15:12:20|7978.59|7978.59|7983.46|7983.46|7983.75|7983.75|7978.59|7978.59|0
1654873950000|2022-06-10 15:12:30|7983.75|7983.75|7984.88|7984.88|7985.16|7985.16|7983.75|7983.75|0
1654873960000|2022-06-10 15:12:40|7985.44|7985.44|7984.87|7984.87|7987.13|7987.13|7983.74|7983.74|0
1654873970000|2022-06-10 15:12:50|7984.91|7984.91|7985.51|7985.51|7985.51|7985.51|7984.91|7984.91|0
1654873980000|2022-06-10 15:13:00|7984.94|7984.94|7985.52|7985.52|7986.37|7986.37|7984.94|7984.94|0
1654873990000|2022-06-10 15:13:10|7986.09|7986.09|7983.03|7983.03|7986.13|7986.13|7982.74|7982.74|0
1654874000000|2022-06-10 15:13:20|7984.16|7984.16|7983.87|7983.87|7984.44|7984.44|7983.87|7983.87|0
1654874010000|2022-06-10 15:13:30|7983.86|7983.86|7984.99|7984.99|7984.99|7984.99|7983.86|7983.86|0
1654874020000|2022-06-10 15:13:40|7984.97|7984.97|7984.12|7984.12|7984.97|7984.97|7984.12|7984.12|0
1654874030000|2022-06-10 15:13:50|7982.99|7982.99|7982.96|7982.96|7983.56|7983.56|7982.96|7982.96|0
1654874040000|2022-06-10 15:14:00|7981.84|7981.84|7982.96|7982.96|7983.25|7983.25|7981.55|7981.55|0
1654874050000|2022-06-10 15:14:10|7981.84|7981.84|7981.58|7981.58|7982.15|7982.15|7981.58|7981.58|0
1654874060000|2022-06-10 15:14:20|7982.71|7982.71|7983.84|7983.84|7983.84|7983.84|7982.71|7982.71|0
1654874070000|2022-06-10 15:14:30|7983.27|7983.27|7983.31|7983.31|7983.87|7983.87|7983.27|7983.27|0
1654874080000|2022-06-10 15:14:40|7983.59|7983.59|7983.59|7983.59|7983.59|7983.59|7983.59|7983.59|0
1654874090000|2022-06-10 15:14:50|7983.31|7983.31|7983.31|7983.31|7983.31|7983.31|7983.31|7983.31|0
1654874100000|2022-06-10 15:15:00|7981.89|7981.89|7980.73|7980.73|7981.92|7981.92|7980.73|7980.73|0
1654874110000|2022-06-10 15:15:10|7980.44|7980.44|7980.68|7980.68|7980.68|7980.68|7980.37|7980.37|0
1654874120000|2022-06-10 15:15:20|7980.4|7980.4|7982.38|7982.38|7983.51|7983.51|7980.4|7980.4|0
1654874130000|2022-06-10 15:15:30|7982.1|7982.1|7981.81|7981.81|7982.1|7982.1|7981.81|7981.81|0
1654874140000|2022-06-10 15:15:40|7981.53|7981.53|7982.12|7982.12|7982.4|7982.4|7981.53|7981.53|0
1654874150000|2022-06-10 15:15:50|7981.83|7981.83|7983.24|7983.24|7983.24|7983.24|7981.83|7981.83|0
1654874160000|2022-06-10 15:16:00|7982.96|7982.96|7975.56|7975.56|7982.96|7982.96|7975.56|7975.56|0
1654874170000|2022-06-10 15:16:10|7975.84|7975.84|7976.38|7976.38|7978.08|7978.08|7975.82|7975.82|0
1654874180000|2022-06-10 15:16:20|7976.33|7976.33|7975.18|7975.18|7976.61|7976.61|7975.18|7975.18|0
1654874190000|2022-06-10 15:16:30|7976.31|7976.31|7978.29|7978.29|7978.29|7978.29|7976.31|7976.31|0
1654874200000|2022-06-10 15:16:40|7978.57|7978.57|7980.83|7980.83|7981.39|7981.39|7978.57|7978.57|0
1654874210000|2022-06-10 15:16:50|7981.39|7981.39|7980.06|7980.06|7981.39|7981.39|7979.98|7979.98|0
1654874220000|2022-06-10 15:17:00|7978.94|7978.94|7982.04|7982.04|7982.04|7982.04|7978.94|7978.94|0
1654874240000|2022-06-10 15:17:20|7982.06|7982.06|7983.19|7983.19|7983.19|7983.19|7982.06|7982.06|0
1654874250000|2022-06-10 15:17:30|7982.91|7982.91|7981.5|7981.5|7982.91|7982.91|7981.5|7981.5|0
1654874260000|2022-06-10 15:17:40|7982.63|7982.63|7984.92|7984.92|7984.92|7984.92|7982.63|7982.63|0
1654874270000|2022-06-10 15:17:50|7983.79|7983.79|7984.11|7984.11|7985.2|7985.2|7983.79|7983.79|0
1654874280000|2022-06-10 15:18:00|7982.98|7982.98|7982.98|7982.98|7982.98|7982.98|7982.98|7982.98|0
1654874290000|2022-06-10 15:18:10|7984.11|7984.11|7982.14|7982.14|7984.11|7984.11|7981.85|7981.85|0
1654874300000|2022-06-10 15:18:20|7981.01|7981.01|7980.16|7980.16|7982.14|7982.14|7979.03|7979.03|0
1654874310000|2022-06-10 15:18:30|7980.73|7980.73|7982.42|7982.42|7982.42|7982.42|7980.73|7980.73|0
1654874320000|2022-06-10 15:18:40|7982.14|7982.14|7980.99|7980.99|7982.14|7982.14|7980.99|7980.99|0
1654874330000|2022-06-10 15:18:50|7983.25|7983.25|7984.13|7984.13|7985.51|7985.51|7983.25|7983.25|0
1654874340000|2022-06-10 15:19:00|7983|7983|7983.88|7983.88|7983.88|7983.88|7982.43|7982.43|0
1654874350000|2022-06-10 15:19:10|7985.29|7985.29|7985.01|7985.01|7985.29|7985.29|7985.01|7985.01|0
1654874360000|2022-06-10 15:19:20|7985.03|7985.03|7985.6|7985.6|7985.6|7985.6|7984.75|7984.75|0
1654874370000|2022-06-10 15:19:30|7985.03|7985.03|7986.44|7986.44|7986.44|7986.44|7985.03|7985.03|0
1654874380000|2022-06-10 15:19:40|7985.87|7985.87|7984.46|7984.46|7985.87|7985.87|7984.46|7984.46|0
1654874390000|2022-06-10 15:19:50|7985.59|7985.59|7985.61|7985.61|7986.18|7986.18|7985.59|7985.59|0
1654874400000|2022-06-10 15:20:00|7985.55|7985.55|7985.28|7985.28|7986.41|7986.41|7985.28|7985.28|0
1654874410000|2022-06-10 15:20:10|7986.41|7986.41|7988.4|7988.4|7988.4|7988.4|7986.41|7986.41|0
1654874420000|2022-06-10 15:20:20|7988.12|7988.12|7990.38|7990.38|7990.38|7990.38|7988.12|7988.12|0
1654874430000|2022-06-10 15:20:30|7990.1|7990.1|7989.84|7989.84|7990.1|7990.1|7989.82|7989.82|0
1654874440000|2022-06-10 15:20:40|7989.27|7989.27|7988.42|7988.42|7989.55|7989.55|7988.42|7988.42|0
1654874450000|2022-06-10 15:20:50|7988.45|7988.45|7991.88|7991.88|7991.88|7991.88|7988.45|7988.45|0
1654874460000|2022-06-10 15:21:00|7993.01|7993.01|7991.53|7991.53|7993.01|7993.01|7991.31|7991.31|0
1654874470000|2022-06-10 15:21:10|7991.56|7991.56|7989.58|7989.58|7991.56|7991.56|7988.74|7988.74|0
1654874490000|2022-06-10 15:21:30|7990.15|7990.15|7992.13|7992.13|7992.13|7992.13|7990.15|7990.15|0
1654874500000|2022-06-10 15:21:40|7992.11|7992.11|7990.45|7990.45|7992.11|7992.11|7990.41|7990.41|0
1654874510000|2022-06-10 15:21:50|7989.04|7989.04|7989.04|7989.04|7989.32|7989.32|7989.04|7989.04|0
1654874520000|2022-06-10 15:22:00|7987.91|7987.91|7986.5|7986.5|7987.91|7987.91|7985.37|7985.37|0
1654874530000|2022-06-10 15:22:10|7985.37|7985.37|7983.66|7983.66|7985.37|7985.37|7983.66|7983.66|0
1654874540000|2022-06-10 15:22:20|7984.78|7984.78|7983.94|7983.94|7984.78|7984.78|7983.37|7983.37|0
1654874550000|2022-06-10 15:22:30|7982.81|7982.81|7983.37|7983.37|7983.94|7983.94|7980.83|7980.83|0
1654874560000|2022-06-10 15:22:40|7983.4|7983.4|7983.4|7983.4|7983.4|7983.4|7983.4|7983.4|0
1654874570000|2022-06-10 15:22:50|7983.07|7983.07|7983.06|7983.06|7983.09|7983.09|7983.06|7983.06|0
1654874580000|2022-06-10 15:23:00|7984.19|7984.19|7983.63|7983.63|7984.76|7984.76|7983.63|7983.63|0
1654874590000|2022-06-10 15:23:10|7983.34|7983.34|7987.05|7987.05|7987.05|7987.05|7983.34|7983.34|0
1654874600000|2022-06-10 15:23:20|7988.18|7988.18|7989.02|7989.02|7989.02|7989.02|7987.89|7987.89|0
1654874610000|2022-06-10 15:23:30|7989.08|7989.08|7992.76|7992.76|7992.76|7992.76|7989.08|7989.08|0
1654874620000|2022-06-10 15:23:40|7992.48|7992.48|7991.62|7991.62|7992.76|7992.76|7990.49|7990.49|0
1654874630000|2022-06-10 15:23:50|7992.75|7992.75|7993.32|7993.32|7993.6|7993.6|7992.75|7992.75|0
1654874640000|2022-06-10 15:24:00|7993.6|7993.6|7992.2|7992.2|7993.6|7993.6|7991.91|7991.91|0
1654874650000|2022-06-10 15:24:10|7991.92|7991.92|7990.79|7990.79|7991.92|7991.92|7989.66|7989.66|0
1654874660000|2022-06-10 15:24:20|7990.81|7990.81|7986.01|7986.01|7990.81|7990.81|7986.01|7986.01|0
1654874670000|2022-06-10 15:24:30|7986.29|7986.29|7987.68|7987.68|7987.68|7987.68|7986.27|7986.27|0
1654874680000|2022-06-10 15:24:40|7987.4|7987.4|7985.68|7985.68|7988.79|7988.79|7985.68|7985.68|0
1654874690000|2022-06-10 15:24:50|7985.69|7985.69|7984.28|7984.28|7985.98|7985.98|7984.28|7984.28|0
1654874700000|2022-06-10 15:25:00|7984|7984|7982.56|7982.56|7984.87|7984.87|7982.56|7982.56|0
1654874710000|2022-06-10 15:25:10|7983.41|7983.41|7983.67|7983.67|7985.9|7985.9|7983.36|7983.36|0
1654874720000|2022-06-10 15:25:20|7984.8|7984.8|7983.43|7983.43|7984.8|7984.8|7982.55|7982.55|0
1654874730000|2022-06-10 15:25:30|7982.3|7982.3|7982.22|7982.22|7982.49|7982.49|7980.23|7980.23|0
1654874740000|2022-06-10 15:25:40|7979.97|7979.97|7979.68|7979.68|7981.38|7981.38|7979.68|7979.68|0
1654874750000|2022-06-10 15:25:50|7979.4|7979.4|7977.4|7977.4|7979.4|7979.4|7977.4|7977.4|0
1654874760000|2022-06-10 15:26:00|7977.68|7977.68|7977.12|7977.12|7979.1|7979.1|7977.12|7977.12|0
1654874770000|2022-06-10 15:26:10|7976.83|7976.83|7976.57|7976.57|7976.83|7976.83|7976.55|7976.55|0
1654874780000|2022-06-10 15:26:20|7976.85|7976.85|7979.04|7979.04|7979.35|7979.35|7976.85|7976.85|0
1654874790000|2022-06-10 15:26:30|7980.17|7980.17|7980.75|7980.75|7982.43|7982.43|7980.17|7980.17|0
1654874800000|2022-06-10 15:26:40|7981.32|7981.32|7982.44|7982.44|7983.57|7983.57|7981.32|7981.32|0
1654874810000|2022-06-10 15:26:50|7982.16|7982.16|7982.49|7982.49|7982.49|7982.49|7982.16|7982.16|0
1654874820000|2022-06-10 15:27:00|7982.51|7982.51|7984.18|7984.18|7984.18|7984.18|7982.51|7982.51|0
1654874830000|2022-06-10 15:27:10|7985.31|7985.31|7985.35|7985.35|7985.35|7985.35|7984.18|7984.18|0
1654874840000|2022-06-10 15:27:20|7986.48|7986.48|7988.75|7988.75|7988.75|7988.75|7986.48|7986.48|0
1654874850000|2022-06-10 15:27:30|7988.76|7988.76|7988.49|7988.49|7990.47|7990.47|7988.49|7988.49|0
1654874860000|2022-06-10 15:27:40|7989.35|7989.35|7988.78|7988.78|7989.35|7989.35|7988.78|7988.78|0
1654874870000|2022-06-10 15:27:50|7989.06|7989.06|7987.38|7987.38|7989.08|7989.08|7987.38|7987.38|0
1654874880000|2022-06-10 15:28:00|7986.25|7986.25|7986.86|7986.86|7986.86|7986.86|7986.25|7986.25|0
1654874890000|2022-06-10 15:28:10|7986.58|7986.58|7986.86|7986.86|7987.7|7987.7|7986.58|7986.58|0
1654874900000|2022-06-10 15:28:20|7987.43|7987.43|7988.53|7988.53|7988.53|7988.53|7987.43|7987.43|0
1654874910000|2022-06-10 15:28:30|7988.82|7988.82|7989.41|7989.41|7989.41|7989.41|7987.97|7987.97|0
1654874920000|2022-06-10 15:28:40|7988.28|7988.28|7987.69|7987.69|7988.28|7988.28|7985.43|7985.43|0
1654874930000|2022-06-10 15:28:50|7987.97|7987.97|7986.85|7986.85|7987.97|7987.97|7986.85|7986.85|0
1654874940000|2022-06-10 15:29:00|7987.13|7987.13|7987.7|7987.7|7987.7|7987.7|7985.15|7985.15|0
1654874950000|2022-06-10 15:29:10|7986.57|7986.57|7986|7986|7986.57|7986.57|7986|7986|0
1654874960000|2022-06-10 15:29:20|7987.13|7987.13|7992.32|7992.32|7992.32|7992.32|7987.13|7987.13|0
1654874970000|2022-06-10 15:29:30|7991.2|7991.2|7992.9|7992.9|7994.03|7994.03|7990.35|7990.35|0
1654874980000|2022-06-10 15:29:40|7991.77|7991.77|7992.4|7992.4|7993.25|7993.25|7990.71|7990.71|0
1654874990000|2022-06-10 15:29:50|7992.42|7992.42|7986.93|7986.93|7992.42|7992.42|7986.93|7986.93|0
1655104500000|2022-06-13 07:15:00|7815.23|7815.23|7822.43|7822.43|7822.43|7822.43|7815.23|7815.23|0
1655104510000|2022-06-13 07:15:10|7822.48|7822.48|7822.5|7822.5|7822.5|7822.5|7822.44|7822.44|0
1655104520000|2022-06-13 07:15:20|7825.33|7825.33|7831.86|7831.86|7831.86|7831.86|7825.33|7825.33|0
1655104540000|2022-06-13 07:15:40|7830.73|7830.73|7830.16|7830.16|7831.29|7831.29|7830.16|7830.16|0
1655104550000|2022-06-13 07:15:50|7830.06|7830.06|7824.71|7824.71|7830.06|7830.06|7824.71|7824.71|0
1655104560000|2022-06-13 07:16:00|7826.41|7826.41|7826.64|7826.64|7826.64|7826.64|7826.41|7826.41|0
1655104590000|2022-06-13 07:16:30|7828.34|7828.34|7831.21|7831.21|7834.6|7834.6|7828.34|7828.34|0
1655104600000|2022-06-13 07:16:40|7831.14|7831.14|7832.27|7832.27|7832.27|7832.27|7831.14|7831.14|0
1655104610000|2022-06-13 07:16:50|7832.28|7832.28|7834.54|7834.54|7835.67|7835.67|7832.28|7832.28|0
1655104620000|2022-06-13 07:17:00|7835.39|7835.39|7834.26|7834.26|7835.39|7835.39|7834.26|7834.26|0
1655104630000|2022-06-13 07:17:10|7834.24|7834.24|7829.7|7829.7|7834.24|7834.24|7828.29|7828.29|0
1655104640000|2022-06-13 07:17:20|7829.14|7829.14|7825.57|7825.57|7829.14|7829.14|7822.18|7822.18|0
1655104650000|2022-06-13 07:17:30|7826.7|7826.7|7828.39|7828.39|7829.52|7829.52|7826.7|7826.7|0
1655104660000|2022-06-13 07:17:40|7828.37|7828.37|7828.37|7828.37|7828.37|7828.37|7828.37|7828.37|0
1655104670000|2022-06-13 07:17:50|7828.35|7828.35|7828.35|7828.35|7828.35|7828.35|7828.35|7828.35|0
1655104680000|2022-06-13 07:18:00|7830.62|7830.62|7835.62|7835.62|7837.39|7837.39|7830.62|7830.62|0
1655104690000|2022-06-13 07:18:10|7837.31|7837.31|7833.91|7833.91|7837.31|7837.31|7833.63|7833.63|0
1655104700000|2022-06-13 07:18:20|7836.17|7836.17|7834.19|7834.19|7837.3|7837.3|7834.19|7834.19|0
1655104710000|2022-06-13 07:18:30|7834.33|7834.33|7836.59|7836.59|7836.59|7836.59|7834.33|7834.33|0
1655104720000|2022-06-13 07:18:40|7836.66|7836.66|7838.07|7838.07|7838.07|7838.07|7836.66|7836.66|0
1655104730000|2022-06-13 07:18:50|7836.66|7836.66|7837.22|7837.22|7837.22|7837.22|7836.66|7836.66|0
1655104740000|2022-06-13 07:19:00|7838.07|7838.07|7835.53|7835.53|7838.07|7838.07|7835.53|7835.53|0
1655104750000|2022-06-13 07:19:10|7835.51|7835.51|7834.9|7834.9|7835.51|7835.51|7834.9|7834.9|0
1655104760000|2022-06-13 07:19:20|7835.75|7835.75|7834.06|7834.06|7835.75|7835.75|7834.06|7834.06|0
1655104770000|2022-06-13 07:19:30|7833.21|7833.21|7835.19|7835.19|7835.19|7835.19|7833.21|7833.21|0
1655104780000|2022-06-13 07:19:40|7834.91|7834.91|7833.5|7833.5|7834.91|7834.91|7832.37|7832.37|0
1655104790000|2022-06-13 07:19:50|7832.93|7832.93|7833.77|7833.77|7834.12|7834.12|7832.93|7832.93|0
1655104800000|2022-06-13 07:20:00|7832.65|7832.65|7832.58|7832.58|7832.65|7832.65|7832.58|7832.58|0
1655104810000|2022-06-13 07:20:10|7832.59|7832.59|7832.27|7832.27|7832.59|7832.59|7832.27|7832.27|0
1655104820000|2022-06-13 07:20:20|7833.4|7833.4|7834.25|7834.25|7834.25|7834.25|7832.84|7832.84|0
1655104840000|2022-06-13 07:20:40|7835.38|7835.38|7829.73|7829.73|7835.38|7835.38|7829.73|7829.73|0
1655104850000|2022-06-13 07:20:50|7829.84|7829.84|7836.35|7836.35|7836.35|7836.35|7829.84|7829.84|0
1655104860000|2022-06-13 07:21:00|7835.22|7835.22|7835.22|7835.22|7835.22|7835.22|7835.22|7835.22|0
1655104870000|2022-06-13 07:21:10|7836.64|7836.64|7834.93|7834.93|7836.64|7836.64|7834.93|7834.93|0
1655104880000|2022-06-13 07:21:20|7834.65|7834.65|7831.2|7831.2|7834.65|7834.65|7831.2|7831.2|0
1655104890000|2022-06-13 07:21:30|7832.05|7832.05|7828.66|7828.66|7832.05|7832.05|7828.66|7828.66|0
1655104900000|2022-06-13 07:21:40|7828.64|7828.64|7828.03|7828.03|7828.64|7828.64|7825.25|7825.25|0
1655104910000|2022-06-13 07:21:50|7827.93|7827.93|7824.57|7824.57|7827.93|7827.93|7824.57|7824.57|0
1655104920000|2022-06-13 07:22:00|7822.58|7822.58|7819.23|7819.23|7822.58|7822.58|7819.2|7819.2|0
1655104930000|2022-06-13 07:22:10|7818.1|7818.1|7820.08|7820.08|7820.08|7820.08|7817.25|7817.25|0
1655104940000|2022-06-13 07:22:20|7818.95|7818.95|7822.34|7822.34|7823.47|7823.47|7818.95|7818.95|0
1655104950000|2022-06-13 07:22:30|7822.05|7822.05|7817.82|7817.82|7822.05|7822.05|7817.53|7817.53|0
1655104960000|2022-06-13 07:22:40|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|7818.1|0
1655104980000|2022-06-13 07:23:00|7819.23|7819.23|7820.4|7820.4|7820.4|7820.4|7819.23|7819.23|0
1655104990000|2022-06-13 07:23:10|7821.53|7821.53|7817.86|7817.86|7822.38|7822.38|7817.86|7817.86|0
1655105000000|2022-06-13 07:23:20|7818.99|7818.99|7819.53|7819.53|7819.53|7819.53|7817.8|7817.8|0
1655105010000|2022-06-13 07:23:30|7820.66|7820.66|7821.93|7821.93|7821.93|7821.93|7816.84|7816.84|0
1655105020000|2022-06-13 07:23:40|7823.06|7823.06|7823.91|7823.91|7823.91|7823.91|7822.78|7822.78|0
1655105030000|2022-06-13 07:23:50|7825.32|7825.32|7825.32|7825.32|7826.45|7826.45|7825.32|7825.32|0
1655105040000|2022-06-13 07:24:00|7824.76|7824.76|7823.35|7823.35|7824.76|7824.76|7823.06|7823.06|0
1655105050000|2022-06-13 07:24:10|7826.73|7826.73|7829.02|7829.02|7832.43|7832.43|7826.73|7826.73|0
1655105060000|2022-06-13 07:24:20|7827.9|7827.9|7829.2|7829.2|7829.76|7829.76|7827.9|7827.9|0
1655105070000|2022-06-13 07:24:30|7825.81|7825.81|7825.24|7825.24|7825.81|7825.81|7825.24|7825.24|0
1655105080000|2022-06-13 07:24:40|7825.53|7825.53|7831.76|7831.76|7831.76|7831.76|7825.53|7825.53|0
1655105090000|2022-06-13 07:24:50|7831.81|7831.81|7830.68|7830.68|7831.81|7831.81|7830.68|7830.68|0
1655105100000|2022-06-13 07:25:00|7829.55|7829.55|7827.61|7827.61|7829.59|7829.59|7827.61|7827.61|0
1655105110000|2022-06-13 07:25:10|7828.18|7828.18|7828.16|7828.16|7828.18|7828.18|7827.03|7827.03|0
1655105120000|2022-06-13 07:25:20|7829.29|7829.29|7828.16|7828.16|7829.29|7829.29|7828.16|7828.16|0
1655105130000|2022-06-13 07:25:30|7828.29|7828.29|7828.33|7828.33|7828.37|7828.37|7828.29|7828.29|0
1655105140000|2022-06-13 07:25:40|7828.32|7828.32|7828.32|7828.32|7828.32|7828.32|7828.32|7828.32|0
1655105150000|2022-06-13 07:25:50|7830.02|7830.02|7831.46|7831.46|7831.75|7831.75|7830.02|7830.02|0
1655105160000|2022-06-13 07:26:00|7832.59|7832.59|7832.65|7832.65|7834.91|7834.91|7832.59|7832.59|0
1655105170000|2022-06-13 07:26:10|7833.5|7833.5|7833.5|7833.5|7833.5|7833.5|7833.5|7833.5|0
1655105180000|2022-06-13 07:26:20|7833.44|7833.44|7831.18|7831.18|7833.44|7833.44|7831.18|7831.18|0
1655105190000|2022-06-13 07:26:30|7831.22|7831.22|7833.74|7833.74|7833.74|7833.74|7831.2|7831.2|0
1655105200000|2022-06-13 07:26:40|7832.62|7832.62|7830.38|7830.38|7832.64|7832.64|7830.38|7830.38|0
1655105210000|2022-06-13 07:26:50|7830.09|7830.09|7821.05|7821.05|7830.09|7830.09|7821.05|7821.05|0
1655105220000|2022-06-13 07:27:00|7823.03|7823.03|7824.44|7824.44|7824.44|7824.44|7823.03|7823.03|0
1655105230000|2022-06-13 07:27:10|7825.57|7825.57|7813.61|7813.61|7826.7|7826.7|7813.61|7813.61|0
1655105240000|2022-06-13 07:27:20|7812.48|7812.48|7807.32|7807.32|7812.48|7812.48|7805.1|7805.1|0
1655105250000|2022-06-13 07:27:30|7806.47|7806.47|7805.08|7805.08|7806.47|7806.47|7805.08|7805.08|0
1655105260000|2022-06-13 07:27:40|7805.1|7805.1|7803.38|7803.38|7805.1|7805.1|7803.38|7803.38|0
1655105270000|2022-06-13 07:27:50|7805.64|7805.64|7811.86|7811.86|7812.14|7812.14|7805.64|7805.64|0
1655105280000|2022-06-13 07:28:00|7812.99|7812.99|7813.56|7813.56|7813.56|7813.56|7812.99|7812.99|0
1655105290000|2022-06-13 07:28:10|7812.99|7812.99|7811.86|7811.86|7813.56|7813.56|7811.86|7811.86|0
1655105300000|2022-06-13 07:28:20|7812.14|7812.14|7812.14|7812.14|7812.14|7812.14|7812.14|7812.14|0
1655105310000|2022-06-13 07:28:30|7813.28|7813.28|7820.25|7820.25|7820.25|7820.25|7813.28|7813.28|0
1655105320000|2022-06-13 07:28:40|7819.13|7819.13|7817.82|7817.82|7819.13|7819.13|7817.82|7817.82|0
1655105330000|2022-06-13 07:28:50|7817.75|7817.75|7815.77|7815.77|7817.75|7817.75|7815.77|7815.77|0
1655105340000|2022-06-13 07:29:00|7815.21|7815.21|7809.28|7809.28|7815.21|7815.21|7809.27|7809.27|0
1655105350000|2022-06-13 07:29:10|7810.13|7810.13|7809.34|7809.34|7812.99|7812.99|7809.34|7809.34|0
1655105360000|2022-06-13 07:29:20|7810.47|7810.47|7808.21|7808.21|7811.6|7811.6|7808.21|7808.21|0
1655105370000|2022-06-13 07:29:30|7809.34|7809.34|7804.82|7804.82|7809.34|7809.34|7804.82|7804.82|0
1655105390000|2022-06-13 07:29:50|7805.38|7805.38|7809.88|7809.88|7809.88|7809.88|7805.36|7805.36|0
1655105400000|2022-06-13 07:30:00|7809.8|7809.8|7808.93|7808.93|7809.86|7809.86|7808.69|7808.69|0
1655105410000|2022-06-13 07:30:10|7808.89|7808.89|7809.17|7809.17|7809.17|7809.17|7807.76|7807.76|0
1655105420000|2022-06-13 07:30:20|7808.04|7808.04|7808.33|7808.33|7809.46|7809.46|7807.2|7807.2|0
1655105430000|2022-06-13 07:30:30|7808.29|7808.29|7808.26|7808.26|7808.29|7808.29|7808.21|7808.21|0
1655105440000|2022-06-13 07:30:40|7807.13|7807.13|7809.39|7809.39|7809.39|7809.39|7807.13|7807.13|0
1655105450000|2022-06-13 07:30:50|7809.67|7809.67|7809.1|7809.1|7810.23|7810.23|7809.1|7809.1|0
1655105460000|2022-06-13 07:31:00|7810.23|7810.23|7807.69|7807.69|7810.23|7810.23|7807.69|7807.69|0
1655105470000|2022-06-13 07:31:10|7807.41|7807.41|7801.76|7801.76|7807.41|7807.41|7801.76|7801.76|0
1655105480000|2022-06-13 07:31:20|7804.01|7804.01|7802.83|7802.83|7805.71|7805.71|7802.83|7802.83|0
1655105490000|2022-06-13 07:31:30|7802.55|7802.55|7803.59|7803.59|7803.59|7803.59|7802.46|7802.46|0
1655105500000|2022-06-13 07:31:40|7802.46|7802.46|7803.02|7803.02|7803.87|7803.87|7801.61|7801.61|0
1655105510000|2022-06-13 07:31:50|7804.15|7804.15|7803.87|7803.87|7805|7805|7803.87|7803.87|0
1655105520000|2022-06-13 07:32:00|7805|7805|7806.86|7806.86|7806.86|7806.86|7804.88|7804.88|0
1655105530000|2022-06-13 07:32:10|7805.73|7805.73|7806.01|7806.01|7806.01|7806.01|7805.73|7805.73|0
1655105540000|2022-06-13 07:32:20|7805.73|7805.73|7802.9|7802.9|7805.73|7805.73|7802.9|7802.9|0
1655105550000|2022-06-13 07:32:30|7801.77|7801.77|7800.59|7800.59|7801.77|7801.77|7800.59|7800.59|0
1655105560000|2022-06-13 07:32:40|7799.74|7799.74|7802.84|7802.84|7802.84|7802.84|7799.74|7799.74|0
1655105570000|2022-06-13 07:32:50|7803.97|7803.97|7803.41|7803.41|7804.82|7804.82|7803.41|7803.41|0
1655105580000|2022-06-13 07:33:00|7803.38|7803.38|7803.95|7803.95|7806.77|7806.77|7803.38|7803.38|0
1655105590000|2022-06-13 07:33:10|7803.9|7803.9|7804.71|7804.71|7805.03|7805.03|7803.9|7803.9|0
1655105600000|2022-06-13 07:33:20|7805.84|7805.84|7804.43|7804.43|7805.84|7805.84|7804.43|7804.43|0
1655105610000|2022-06-13 07:33:30|7806.41|7806.41|7805.87|7805.87|7807.02|7807.02|7805.28|7805.28|0
1655105620000|2022-06-13 07:33:40|7805.59|7805.59|7802.2|7802.2|7806.44|7806.44|7802.2|7802.2|0
1655105630000|2022-06-13 07:33:50|7803.33|7803.33|7802.2|7802.2|7803.33|7803.33|7802.2|7802.2|0
1655105640000|2022-06-13 07:34:00|7802.19|7802.19|7802.2|7802.2|7802.2|7802.2|7802.19|7802.19|0
1655105650000|2022-06-13 07:34:10|7802.24|7802.24|7803.93|7803.93|7805.34|7805.34|7802.24|7802.24|0
1655105660000|2022-06-13 07:34:20|7803.65|7803.65|7802.52|7802.52|7803.65|7803.65|7802.52|7802.52|0
1655105670000|2022-06-13 07:34:30|7801.39|7801.39|7799.98|7799.98|7801.39|7801.39|7799.98|7799.98|0
1655105690000|2022-06-13 07:34:50|7799.96|7799.96|7802.19|7802.19|7802.22|7802.22|7799.9|7799.9|0
1655105700000|2022-06-13 07:35:00|7799.93|7799.93|7802.2|7802.2|7803.33|7803.33|7799.93|7799.93|0
1655105710000|2022-06-13 07:35:10|7804.18|7804.18|7804.47|7804.47|7806.72|7806.72|7804.18|7804.18|0
1655105720000|2022-06-13 07:35:20|7804.49|7804.49|7804.18|7804.18|7804.51|7804.51|7804.18|7804.18|0
1655105730000|2022-06-13 07:35:30|7804.46|7804.46|7805.58|7805.58|7805.58|7805.58|7803.33|7803.33|0
1655105740000|2022-06-13 07:35:40|7806.43|7806.43|7807.56|7807.56|7807.56|7807.56|7806.43|7806.43|0
1655105750000|2022-06-13 07:35:50|7807.54|7807.54|7808.1|7808.1|7808.39|7808.39|7807.54|7807.54|0
1655105760000|2022-06-13 07:36:00|7812.62|7812.62|7813.22|7813.22|7814.31|7814.31|7812.62|7812.62|0
1655105770000|2022-06-13 07:36:10|7814.35|7814.35|7811.91|7811.91|7814.43|7814.43|7811.91|7811.91|0
1655105780000|2022-06-13 07:36:20|7810.78|7810.78|7810.86|7810.86|7810.86|7810.86|7810.78|7810.78|0
1655105790000|2022-06-13 07:36:30|7809.73|7809.73|7809.44|7809.44|7809.73|7809.73|7809.44|7809.44|0
1655105800000|2022-06-13 07:36:40|7809.73|7809.73|7810.9|7810.9|7810.9|7810.9|7809.73|7809.73|0
1655105810000|2022-06-13 07:36:50|7813.16|7813.16|7816.27|7816.27|7816.56|7816.56|7813.16|7813.16|0
1655105820000|2022-06-13 07:37:00|7815.71|7815.71|7816.49|7816.49|7816.49|7816.49|7813.38|7813.38|0
1655105830000|2022-06-13 07:37:10|7816.45|7816.45|7817.6|7817.6|7817.65|7817.65|7816.45|7816.45|0
1655105840000|2022-06-13 07:37:20|7818.16|7818.16|7822.43|7822.43|7822.68|7822.68|7818.16|7818.16|0
1655105850000|2022-06-13 07:37:30|7822.99|7822.99|7824.13|7824.13|7824.13|7824.13|7822.99|7822.99|0
1655105860000|2022-06-13 07:37:40|7825.26|7825.26|7825.26|7825.26|7825.26|7825.26|7825.26|7825.26|0
1655105870000|2022-06-13 07:37:50|7824.13|7824.13|7824.13|7824.13|7824.13|7824.13|7824.13|7824.13|0
1655105880000|2022-06-13 07:38:00|7823.01|7823.01|7821.35|7821.35|7823.01|7823.01|7821.31|7821.31|0
1655105890000|2022-06-13 07:38:10|7821.07|7821.07|7817.03|7817.03|7821.07|7821.07|7817.03|7817.03|0
1655105900000|2022-06-13 07:38:20|7815.9|7815.9|7813.52|7813.52|7815.9|7815.9|7812.39|7812.39|0
1655105910000|2022-06-13 07:38:30|7815.78|7815.78|7810.12|7810.12|7815.78|7815.78|7810.12|7810.12|0
1655105920000|2022-06-13 07:38:40|7811.25|7811.25|7811.22|7811.22|7811.25|7811.25|7811.22|7811.22|0
1655105930000|2022-06-13 07:38:50|7810.09|7810.09|7810.09|7810.09|7810.09|7810.09|7808.68|7808.68|0
1655105940000|2022-06-13 07:39:00|7810.13|7810.13|7810.13|7810.13|7810.13|7810.13|7809|7809|0
1655105950000|2022-06-13 07:39:10|7810.69|7810.69|7810.65|7810.65|7812.95|7812.95|7810.65|7810.65|0
1655105960000|2022-06-13 07:39:20|7810.62|7810.62|7810.62|7810.62|7810.62|7810.62|7810.62|7810.62|0
1655105970000|2022-06-13 07:39:30|7809.49|7809.49|7809.49|7809.49|7810.62|7810.62|7808.92|7808.92|0
1655105980000|2022-06-13 07:39:40|7810.62|7810.62|7808.34|7808.34|7810.62|7810.62|7807.23|7807.23|0
1655105990000|2022-06-13 07:39:50|7808.91|7808.91|7809.19|7809.19|7809.19|7809.19|7808.91|7808.91|0
1655106000000|2022-06-13 07:40:00|7812.58|7812.58|7812.3|7812.3|7814.84|7814.84|7812.3|7812.3|0
1655106010000|2022-06-13 07:40:10|7813.43|7813.43|7814.56|7814.56|7814.56|7814.56|7813.43|7813.43|0
1655106020000|2022-06-13 07:40:20|7815.69|7815.69|7819.08|7819.08|7819.08|7819.08|7815.69|7815.69|0
1655106030000|2022-06-13 07:40:30|7820.21|7820.21|7819.01|7819.01|7820.21|7820.21|7817.95|7817.95|0
1655106040000|2022-06-13 07:40:40|7822.4|7822.4|7824.09|7824.09|7824.09|7824.09|7822.39|7822.39|0
1655106050000|2022-06-13 07:40:50|7825.22|7825.22|7827.41|7827.41|7827.42|7827.42|7825.16|7825.16|0
1655106060000|2022-06-13 07:41:00|7828.54|7828.54|7826.56|7826.56|7828.54|7828.54|7826.56|7826.56|0
1655106070000|2022-06-13 07:41:10|7826.85|7826.85|7827.41|7827.41|7827.41|7827.41|7826.28|7826.28|0
1655106080000|2022-06-13 07:41:20|7828.26|7828.26|7828.26|7828.26|7828.26|7828.26|7828.26|7828.26|0
1655106090000|2022-06-13 07:41:30|7828.83|7828.83|7829.11|7829.11|7829.11|7829.11|7828.83|7828.83|0
1655106100000|2022-06-13 07:41:40|7830.24|7830.24|7829.11|7829.11|7830.24|7830.24|7829.11|7829.11|0
1655106110000|2022-06-13 07:41:50|7828.83|7828.83|7827.7|7827.7|7828.83|7828.83|7827.7|7827.7|0
1655106120000|2022-06-13 07:42:00|7829.95|7829.95|7833.04|7833.04|7833.04|7833.04|7828.81|7828.81|0
1655106130000|2022-06-13 07:42:10|7830.78|7830.78|7831.07|7831.07|7831.07|7831.07|7830.78|7830.78|0
1655106140000|2022-06-13 07:42:20|7830.5|7830.5|7830.54|7830.54|7830.54|7830.54|7830.5|7830.5|0
1655106150000|2022-06-13 07:42:30|7829.97|7829.97|7829.91|7829.91|7829.97|7829.97|7829.91|7829.91|0
1655106160000|2022-06-13 07:42:40|7831.04|7831.04|7831.04|7831.04|7833.02|7833.02|7831.04|7831.04|0
1655106170000|2022-06-13 07:42:50|7830.76|7830.76|7830.76|7830.76|7830.76|7830.76|7830.76|7830.76|0
1655106180000|2022-06-13 07:43:00|7830.19|7830.19|7830.19|7830.19|7830.19|7830.19|7830.19|7830.19|0
1655106190000|2022-06-13 07:43:10|7830.47|7830.47|7831.6|7831.6|7831.6|7831.6|7830.47|7830.47|0
1655106200000|2022-06-13 07:43:20|7830.47|7830.47|7829.34|7829.34|7830.47|7830.47|7829.34|7829.34|0
1655106210000|2022-06-13 07:43:30|7828.21|7828.21|7830.33|7830.33|7830.39|7830.39|7828.14|7828.14|0
1655106230000|2022-06-13 07:43:50|7830.23|7830.23|7830.23|7830.23|7830.23|7830.23|7830.23|7830.23|0
1655106240000|2022-06-13 07:44:00|7830.22|7830.22|7830.28|7830.28|7830.28|7830.28|7829.71|7829.71|0
1655106250000|2022-06-13 07:44:10|7827.45|7827.45|7826.6|7826.6|7827.45|7827.45|7826.32|7826.32|0
1655106260000|2022-06-13 07:44:20|7826.89|7826.89|7823.16|7823.16|7826.89|7826.89|7823.16|7823.16|0
1655106270000|2022-06-13 07:44:30|7823.18|7823.18|7821.8|7821.8|7823.18|7823.18|7821.8|7821.8|0
1655106280000|2022-06-13 07:44:40|7821.52|7821.52|7821.52|7821.52|7821.52|7821.52|7821.52|7821.52|0
1655106290000|2022-06-13 07:44:50|7820.39|7820.39|7813.77|7813.77|7821.48|7821.48|7813.77|7813.77|0
1655106300000|2022-06-13 07:45:00|7812.64|7812.64|7816.02|7816.02|7816.02|7816.02|7812.64|7812.64|0
1655106310000|2022-06-13 07:45:10|7814.89|7814.89|7814.89|7814.89|7814.89|7814.89|7813.77|7813.77|0
1655106320000|2022-06-13 07:45:20|7817.15|7817.15|7817.15|7817.15|7817.15|7817.15|7817.15|7817.15|0
1655106330000|2022-06-13 07:45:30|7818.28|7818.28|7819.7|7819.7|7819.7|7819.7|7818.28|7818.28|0
1655106340000|2022-06-13 07:45:40|7818.57|7818.57|7818.57|7818.57|7818.57|7818.57|7818.57|7818.57|0
1655106350000|2022-06-13 07:45:50|7820.83|7820.83|7820.83|7820.83|7820.83|7820.83|7820.83|7820.83|0
1655106370000|2022-06-13 07:46:10|7820.81|7820.81|7823.64|7823.64|7823.64|7823.64|7820.81|7820.81|0
1655106380000|2022-06-13 07:46:20|7822.51|7822.51|7822.51|7822.51|7822.51|7822.51|7821.38|7821.38|0
1655106400000|2022-06-13 07:46:40|7821.38|7821.38|7820.25|7820.25|7821.38|7821.38|7820.25|7820.25|0
1655106410000|2022-06-13 07:46:50|7820.82|7820.82|7820.54|7820.54|7820.82|7820.82|7819.97|7819.97|0
1655106420000|2022-06-13 07:47:00|7819.97|7819.97|7819.97|7819.97|7819.97|7819.97|7819.97|7819.97|0
1655106430000|2022-06-13 07:47:10|7821.95|7821.95|7823.35|7823.35|7823.35|7823.35|7820.79|7820.79|0
1655106440000|2022-06-13 07:47:20|7823.33|7823.33|7826.77|7826.77|7826.77|7826.77|7823.32|7823.32|0
1655106450000|2022-06-13 07:47:30|7826.49|7826.49|7822.54|7822.54|7826.49|7826.49|7821.41|7821.41|0
1655106460000|2022-06-13 07:47:40|7823.67|7823.67|7824.8|7824.8|7824.8|7824.8|7823.67|7823.67|0
1655106470000|2022-06-13 07:47:50|7825.92|7825.92|7824.82|7824.82|7825.95|7825.95|7824.82|7824.82|0
1655106480000|2022-06-13 07:48:00|7823.69|7823.69|7825.49|7825.49|7825.49|7825.49|7823.69|7823.69|0
1655106490000|2022-06-13 07:48:10|7826.62|7826.62|7828.23|7828.23|7828.23|7828.23|7826.62|7826.62|0
1655106500000|2022-06-13 07:48:20|7829.36|7829.36|7824.56|7824.56|7829.36|7829.36|7824.56|7824.56|0
1655106510000|2022-06-13 07:48:30|7825.69|7825.69|7827.1|7827.1|7827.1|7827.1|7825.69|7825.69|0
1655106520000|2022-06-13 07:48:40|7828.23|7828.23|7831.68|7831.68|7832.81|7832.81|7828.23|7828.23|0
1655106530000|2022-06-13 07:48:50|7831.12|7831.12|7832.25|7832.25|7832.25|7832.25|7831.12|7831.12|0
1655106540000|2022-06-13 07:49:00|7833.37|7833.37|7833.28|7833.28|7833.37|7833.37|7833.28|7833.28|0
1655106550000|2022-06-13 07:49:10|7833.36|7833.36|7833.36|7833.36|7833.36|7833.36|7833.36|7833.36|0
1655106560000|2022-06-13 07:49:20|7833.64|7833.64|7833.4|7833.4|7833.64|7833.64|7832.23|7832.23|0
1655106570000|2022-06-13 07:49:30|7833.12|7833.12|7833.12|7833.12|7833.12|7833.12|7833.12|7833.12|0
1655106580000|2022-06-13 07:49:40|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|0
1655106590000|2022-06-13 07:49:50|7833.91|7833.91|7833.63|7833.63|7834.76|7834.76|7833.63|7833.63|0
1655106610000|2022-06-13 07:50:10|7834.76|7834.76|7839.82|7839.82|7839.82|7839.82|7834.74|7834.74|0
1655106620000|2022-06-13 07:50:20|7839.84|7839.84|7843.23|7843.23|7843.23|7843.23|7839.84|7839.84|0
1655106630000|2022-06-13 07:50:30|7846.62|7846.62|7848.2|7848.2|7849.82|7849.82|7846.62|7846.62|0
1655106640000|2022-06-13 07:50:40|7848.16|7848.16|7848.16|7848.16|7848.16|7848.16|7848.16|7848.16|0
1655106650000|2022-06-13 07:50:50|7848.14|7848.14|7848.24|7848.24|7848.24|7848.24|7848.14|7848.14|0
1655106660000|2022-06-13 07:51:00|7848.31|7848.31|7849.72|7849.72|7849.72|7849.72|7847.74|7847.74|0
1655106670000|2022-06-13 07:51:10|7849.74|7849.74|7849.78|7849.78|7849.78|7849.78|7849.74|7849.74|0
1655106680000|2022-06-13 07:51:20|7849.75|7849.75|7843.82|7843.82|7849.75|7849.75|7843.82|7843.82|0
1655106690000|2022-06-13 07:51:30|7844.1|7844.1|7845.23|7845.23|7845.23|7845.23|7844.1|7844.1|0
1655106700000|2022-06-13 07:51:40|7846.36|7846.36|7841.85|7841.85|7846.36|7846.36|7841.85|7841.85|0
1655106710000|2022-06-13 07:51:50|7842.98|7842.98|7842.61|7842.61|7842.98|7842.98|7841.56|7841.56|0
1655106720000|2022-06-13 07:52:00|7843.74|7843.74|7840.36|7840.36|7843.74|7843.74|7840.36|7840.36|0
1655106730000|2022-06-13 07:52:10|7840.41|7840.41|7842.37|7842.37|7842.37|7842.37|7838.99|7838.99|0
1655106740000|2022-06-13 07:52:20|7840.12|7840.12|7840.12|7840.12|7840.12|7840.12|7840.12|7840.12|0
1655106750000|2022-06-13 07:52:30|7841.25|7841.25|7842.37|7842.37|7842.37|7842.37|7841.25|7841.25|0
1655106760000|2022-06-13 07:52:40|7843.5|7843.5|7843.52|7843.52|7843.52|7843.52|7842.37|7842.37|0
1655106770000|2022-06-13 07:52:50|7847.2|7847.2|7848.33|7848.33|7848.33|7848.33|7847.2|7847.2|0
1655106780000|2022-06-13 07:53:00|7848.61|7848.61|7848.04|7848.04|7850.87|7850.87|7848.04|7848.04|0
1655106790000|2022-06-13 07:53:10|7848.12|7848.12|7846.99|7846.99|7848.12|7848.12|7846.99|7846.99|0
1655106800000|2022-06-13 07:53:20|7850.38|7850.38|7855.47|7855.47|7855.47|7855.47|7850.38|7850.38|0
1655106810000|2022-06-13 07:53:30|7856.11|7856.11|7857.24|7857.24|7857.24|7857.24|7854.98|7854.98|0
1655106820000|2022-06-13 07:53:40|7856.11|7856.11|7853.28|7853.28|7856.11|7856.11|7853.28|7853.28|0
1655106830000|2022-06-13 07:53:50|7852.15|7852.15|7850.74|7850.74|7852.15|7852.15|7849.9|7849.9|0
1655106840000|2022-06-13 07:54:00|7853|7853|7849.61|7849.61|7853|7853|7849.61|7849.61|0
1655106850000|2022-06-13 07:54:10|7848.48|7848.48|7845.09|7845.09|7848.48|7848.48|7845.09|7845.09|0
1655106860000|2022-06-13 07:54:20|7846.22|7846.22|7844.81|7844.81|7849.04|7849.04|7844.81|7844.81|0
1655106870000|2022-06-13 07:54:30|7843.96|7843.96|7841.13|7841.13|7843.96|7843.96|7841.13|7841.13|0
1655106880000|2022-06-13 07:54:40|7840|7840|7840.56|7840.56|7840.56|7840.56|7838.59|7838.59|0
1655106890000|2022-06-13 07:54:50|7840.54|7840.54|7842.8|7842.8|7842.8|7842.8|7840.54|7840.54|0
1655106900000|2022-06-13 07:55:00|7842.51|7842.51|7836.77|7836.77|7842.51|7842.51|7833.66|7833.66|0
1655106910000|2022-06-13 07:55:10|7837.9|7837.9|7837.64|7837.64|7838.18|7838.18|7836.79|7836.79|0
1655106920000|2022-06-13 07:55:20|7839.34|7839.34|7839.9|7839.9|7839.9|7839.9|7839.34|7839.34|0
1655106930000|2022-06-13 07:55:30|7840.47|7840.47|7842.16|7842.16|7843.86|7843.86|7840.19|7840.19|0
1655106940000|2022-06-13 07:55:40|7841.59|7841.59|7842.44|7842.44|7842.44|7842.44|7841.59|7841.59|0
1655106950000|2022-06-13 07:55:50|7843.57|7843.57|7844.98|7844.98|7844.98|7844.98|7843.57|7843.57|0
1655106960000|2022-06-13 07:56:00|7846.4|7846.4|7848.94|7848.94|7850.35|7850.35|7846.4|7846.4|0
1655106970000|2022-06-13 07:56:10|7850.07|7850.07|7850.38|7850.38|7850.38|7850.38|7850.07|7850.07|0
1655106980000|2022-06-13 07:56:20|7850.42|7850.42|7854.66|7854.66|7854.66|7854.66|7850.42|7850.42|0
1655107000000|2022-06-13 07:56:40|7853.24|7853.24|7848.12|7848.12|7853.24|7853.24|7848.12|7848.12|0
1655107010000|2022-06-13 07:56:50|7847.27|7847.27|7848.12|7848.12|7848.12|7848.12|7846.99|7846.99|0
1655107020000|2022-06-13 07:57:00|7846.99|7846.99|7850.36|7850.36|7850.36|7850.36|7846.98|7846.98|0
1655107030000|2022-06-13 07:57:10|7851.78|7851.78|7854.99|7854.99|7855.27|7855.27|7851.78|7851.78|0
1655107040000|2022-06-13 07:57:20|7856.12|7856.12|7857.26|7857.26|7857.26|7857.26|7856.12|7856.12|0
1655107050000|2022-06-13 07:57:30|7858.39|7858.39|7858.39|7858.39|7860.09|7860.09|7858.39|7858.39|0
1655107060000|2022-06-13 07:57:40|7858.67|7858.67|7858.67|7858.67|7858.67|7858.67|7858.39|7858.39|0
1655107070000|2022-06-13 07:57:50|7857.26|7857.26|7857.26|7857.26|7857.26|7857.26|7857.26|7857.26|0
1655107080000|2022-06-13 07:58:00|7856.13|7856.13|7857.49|7857.49|7858.63|7858.63|7854.15|7854.15|0
1655107100000|2022-06-13 07:58:20|7858.62|7858.62|7856.64|7856.64|7858.62|7858.62|7856.64|7856.64|0
1655107110000|2022-06-13 07:58:30|7855.51|7855.51|7852.12|7852.12|7855.51|7855.51|7852.12|7852.12|0
1655107120000|2022-06-13 07:58:40|7850.99|7850.99|7846.15|7846.15|7850.99|7850.99|7845.02|7845.02|0
1655107140000|2022-06-13 07:59:00|7849.26|7849.26|7845.87|7845.87|7849.26|7849.26|7843.61|7843.61|0
1655107150000|2022-06-13 07:59:10|7844.74|7844.74|7844.74|7844.74|7844.74|7844.74|7844.74|7844.74|0
1655107160000|2022-06-13 07:59:20|7844.17|7844.17|7848.98|7848.98|7848.98|7848.98|7844.17|7844.17|0
1655107170000|2022-06-13 07:59:30|7850.11|7850.11|7851.23|7851.23|7852.36|7852.36|7850.11|7850.11|0
1655107180000|2022-06-13 07:59:40|7852.36|7852.36|7852.36|7852.36|7853.78|7853.78|7852.36|7852.36|0
1655107190000|2022-06-13 07:59:50|7851.23|7851.23|7849.54|7849.54|7851.23|7851.23|7849.54|7849.54|0
1655107200000|2022-06-13 08:00:00|7848.41|7848.41|7848.91|7848.91|7848.91|7848.91|7844.4|7844.4|0
1655107210000|2022-06-13 08:00:10|7848.89|7848.89|7847.19|7847.19|7848.89|7848.89|7846.62|7846.62|0
1655107220000|2022-06-13 08:00:20|7845.78|7845.78|7845.75|7845.75|7846.88|7846.88|7845.75|7845.75|0
1655107230000|2022-06-13 08:00:30|7844.62|7844.62|7844.33|7844.33|7844.62|7844.62|7844.33|7844.33|0
1655107240000|2022-06-13 08:00:40|7844.62|7844.62|7842.57|7842.57|7844.62|7844.62|7842|7842|0
1655107250000|2022-06-13 08:00:50|7843.14|7843.14|7843.99|7843.99|7845.41|7845.41|7843.14|7843.14|0
1655107260000|2022-06-13 08:01:00|7842.87|7842.87|7846.08|7846.08|7846.08|7846.08|7842.87|7842.87|0
1655107270000|2022-06-13 08:01:10|7844.67|7844.67|7842.97|7842.97|7844.67|7844.67|7842.4|7842.4|0
1655107280000|2022-06-13 08:01:20|7841.84|7841.84|7841.84|7841.84|7844.38|7844.38|7840.71|7840.71|0
1655107290000|2022-06-13 08:01:30|7843.53|7843.53|7843.53|7843.53|7844.66|7844.66|7843.53|7843.53|0
1655107300000|2022-06-13 08:01:40|7844.1|7844.1|7845.23|7845.23|7845.23|7845.23|7844.1|7844.1|0
1655107310000|2022-06-13 08:01:50|7845.51|7845.51|7845.51|7845.51|7845.51|7845.51|7845.51|7845.51|0
1655107320000|2022-06-13 08:02:00|7845.23|7845.23|7842.5|7842.5|7846.92|7846.92|7842.5|7842.5|0
1655107330000|2022-06-13 08:02:10|7841.65|7841.65|7839.08|7839.08|7842.21|7842.21|7839.05|7839.05|0
1655107340000|2022-06-13 08:02:20|7837.95|7837.95|7837.39|7837.39|7837.95|7837.95|7836.23|7836.23|0
1655107350000|2022-06-13 08:02:30|7840.79|7840.79|7839.92|7839.92|7841.91|7841.91|7839.92|7839.92|0
1655107360000|2022-06-13 08:02:40|7839.35|7839.35|7838.47|7838.47|7839.63|7839.63|7838.47|7838.47|0
1655107370000|2022-06-13 08:02:50|7838.45|7838.45|7841.56|7841.56|7842.12|7842.12|7838.45|7838.45|0
1655107380000|2022-06-13 08:03:00|7841.5|7841.5|7840.37|7840.37|7841.78|7841.78|7840.37|7840.37|0
1655107390000|2022-06-13 08:03:10|7839.24|7839.24|7839.24|7839.24|7839.81|7839.81|7839.24|7839.24|0
1655107400000|2022-06-13 08:03:20|7838.11|7838.11|7834.71|7834.71|7838.11|7838.11|7834.71|7834.71|0
1655107410000|2022-06-13 08:03:30|7833.58|7833.58|7834.4|7834.4|7834.4|7834.4|7832.14|7832.14|0
1655107420000|2022-06-13 08:03:40|7834.28|7834.28|7835.45|7835.45|7835.45|7835.45|7834.28|7834.28|0
1655107430000|2022-06-13 08:03:50|7833.19|7833.19|7832.91|7832.91|7833.19|7833.19|7832.91|7832.91|0
1655107440000|2022-06-13 08:04:00|7832.93|7832.93|7832.89|7832.89|7834.35|7834.35|7832.89|7832.89|0
1655107460000|2022-06-13 08:04:20|7831.76|7831.76|7830.63|7830.63|7832.05|7832.05|7830.63|7830.63|0
1655107470000|2022-06-13 08:04:30|7830.61|7830.61|7830.3|7830.3|7830.61|7830.61|7830.3|7830.3|0
1655107480000|2022-06-13 08:04:40|7830.87|7830.87|7828.63|7828.63|7830.87|7830.87|7827.19|7827.19|0
1655107490000|2022-06-13 08:04:50|7827.5|7827.5|7827.26|7827.26|7827.55|7827.55|7827.26|7827.26|0
1655107500000|2022-06-13 08:05:00|7826.13|7826.13|7827.26|7827.26|7827.26|7827.26|7825.01|7825.01|0
1655107520000|2022-06-13 08:05:20|7827.83|7827.83|7825.67|7825.67|7827.89|7827.89|7825.67|7825.67|0
1655107530000|2022-06-13 08:05:30|7825.65|7825.65|7826.53|7826.53|7826.53|7826.53|7825.65|7825.65|0
1655107540000|2022-06-13 08:05:40|7825.96|7825.96|7829.69|7829.69|7830.82|7830.82|7825.96|7825.96|0
1655107550000|2022-06-13 08:05:50|7829.63|7829.63|7828.78|7828.78|7829.63|7829.63|7828.5|7828.5|0
1655107560000|2022-06-13 08:06:00|7827.65|7827.65|7824.53|7824.53|7827.65|7827.65|7824.53|7824.53|0
1655107570000|2022-06-13 08:06:10|7825.66|7825.66|7827.35|7827.35|7827.35|7827.35|7825.66|7825.66|0
1655107580000|2022-06-13 08:06:20|7828.48|7828.48|7826.79|7826.79|7828.48|7828.48|7826.79|7826.79|0
1655107590000|2022-06-13 08:06:30|7827.92|7827.92|7830.99|7830.99|7831.06|7831.06|7827.92|7827.92|0
1655107600000|2022-06-13 08:06:40|7830.42|7830.42|7829.36|7829.36|7831.62|7831.62|7829.29|7829.29|0
1655107610000|2022-06-13 08:06:50|7829.4|7829.4|7827.09|7827.09|7831.09|7831.09|7827.09|7827.09|0
1655107620000|2022-06-13 08:07:00|7828.22|7828.22|7826.81|7826.81|7828.22|7828.22|7826.52|7826.52|0
1655107630000|2022-06-13 08:07:10|7825.68|7825.68|7825.68|7825.68|7825.68|7825.68|7825.68|7825.68|0
1655107640000|2022-06-13 08:07:20|7824.55|7824.55|7824.19|7824.19|7825.68|7825.68|7824.19|7824.19|0
1655107650000|2022-06-13 08:07:30|7824.16|7824.16|7823.87|7823.87|7824.44|7824.44|7822.75|7822.75|0
1655107660000|2022-06-13 08:07:40|7825.29|7825.29|7829.57|7829.57|7829.57|7829.57|7825.29|7825.29|0
1655107670000|2022-06-13 08:07:50|7829.85|7829.85|7829.85|7829.85|7829.85|7829.85|7828.72|7828.72|0
1655107680000|2022-06-13 08:08:00|7830.98|7830.98|7832.96|7832.96|7832.96|7832.96|7830.98|7830.98|0
1655107690000|2022-06-13 08:08:10|7834.09|7834.09|7836.35|7836.35|7836.35|7836.35|7834.09|7834.09|0
1655107700000|2022-06-13 08:08:20|7836.07|7836.07|7835.5|7835.5|7836.07|7836.07|7835.5|7835.5|0
1655107710000|2022-06-13 08:08:30|7834.37|7834.37|7834.94|7834.94|7834.94|7834.94|7833.24|7833.24|0
1655107720000|2022-06-13 08:08:40|7833.81|7833.81|7833.8|7833.8|7833.81|7833.81|7833.8|7833.8|0
1655107740000|2022-06-13 08:09:00|7833.87|7833.87|7835.04|7835.04|7835.08|7835.08|7833.87|7833.87|0
1655107750000|2022-06-13 08:09:10|7835.01|7835.01|7833.91|7833.91|7835.01|7835.01|7833.6|7833.6|0
1655107760000|2022-06-13 08:09:20|7833.98|7833.98|7834.01|7834.01|7834.01|7834.01|7833.98|7833.98|0
1655107770000|2022-06-13 08:09:30|7834.05|7834.05|7832.92|7832.92|7835.18|7835.18|7832.92|7832.92|0
1655107780000|2022-06-13 08:09:40|7834.34|7834.34|7830.85|7830.85|7834.34|7834.34|7830.85|7830.85|0
1655107790000|2022-06-13 08:09:50|7831.97|7831.97|7831.97|7831.97|7831.97|7831.97|7831.97|7831.97|0
1655107800000|2022-06-13 08:10:00|7832.01|7832.01|7830.83|7830.83|7833.13|7833.13|7830.83|7830.83|0
1655107810000|2022-06-13 08:10:10|7830.8|7830.8|7833.06|7833.06|7833.06|7833.06|7830.8|7830.8|0
1655107820000|2022-06-13 08:10:20|7832.21|7832.21|7830.8|7830.8|7832.21|7832.21|7829.95|7829.95|0
1655107830000|2022-06-13 08:10:30|7829.95|7829.95|7827.41|7827.41|7829.95|7829.95|7826.28|7826.28|0
1655107840000|2022-06-13 08:10:40|7825.72|7825.72|7822.61|7822.61|7825.72|7825.72|7822.61|7822.61|0
1655107850000|2022-06-13 08:10:50|7823.46|7823.46|7824.3|7824.3|7825.43|7825.43|7823.46|7823.46|0
1655107860000|2022-06-13 08:11:00|7823.18|7823.18|7821.76|7821.76|7823.46|7823.46|7821.76|7821.76|0
1655107870000|2022-06-13 08:11:10|7819.51|7819.51|7817.53|7817.53|7819.51|7819.51|7817.53|7817.53|0
1655107880000|2022-06-13 08:11:20|7818.66|7818.66|7817.5|7817.5|7818.66|7818.66|7817.5|7817.5|0
1655107890000|2022-06-13 08:11:30|7817.63|7817.63|7815.52|7815.52|7817.63|7817.63|7815.52|7815.52|0
1655107900000|2022-06-13 08:11:40|7817.78|7817.78|7816.65|7816.65|7817.78|7817.78|7816.65|7816.65|0
1655107910000|2022-06-13 08:11:50|7815.52|7815.52|7816.65|7816.65|7817.78|7817.78|7815.52|7815.52|0
1655107920000|2022-06-13 08:12:00|7816.61|7816.61|7817.16|7817.16|7817.74|7817.74|7816.59|7816.59|0
1655107930000|2022-06-13 08:12:10|7816.31|7816.31|7816.31|7816.31|7816.31|7816.31|7816.31|7816.31|0
1655107940000|2022-06-13 08:12:20|7816.87|7816.87|7820.83|7820.83|7820.83|7820.83|7816.87|7816.87|0
1655107950000|2022-06-13 08:12:30|7821.39|7821.39|7821.39|7821.39|7822.52|7822.52|7821.39|7821.39|0
1655107960000|2022-06-13 08:12:40|7822.52|7822.52|7823.37|7823.37|7823.37|7823.37|7822.52|7822.52|0
1655107980000|2022-06-13 08:13:00|7824.5|7824.5|7824.5|7824.5|7824.5|7824.5|7824.5|7824.5|0
1655107990000|2022-06-13 08:13:10|7824.54|7824.54|7824.54|7824.54|7824.54|7824.54|7824.54|7824.54|0
1655108000000|2022-06-13 08:13:20|7826.24|7826.24|7831.05|7831.05|7831.05|7831.05|7826.24|7826.24|0
1655108010000|2022-06-13 08:13:30|7831.01|7831.01|7830.76|7830.76|7831.05|7831.05|7830.76|7830.76|0
1655108020000|2022-06-13 08:13:40|7827.94|7827.94|7825.12|7825.12|7827.94|7827.94|7825.12|7825.12|0
1655108030000|2022-06-13 08:13:50|7823.99|7823.99|7823.98|7823.98|7825.12|7825.12|7823.98|7823.98|0
1655108040000|2022-06-13 08:14:00|7825.11|7825.11|7828.16|7828.16|7828.16|7828.16|7825.11|7825.11|0
1655108050000|2022-06-13 08:14:10|7829.29|7829.29|7828.17|7828.17|7829.3|7829.3|7828.17|7828.17|0
1655108060000|2022-06-13 08:14:20|7830.43|7830.43|7830.43|7830.43|7830.43|7830.43|7830.43|7830.43|0
1655108070000|2022-06-13 08:14:30|7830.15|7830.15|7829.02|7829.02|7831.56|7831.56|7828.45|7828.45|0
1655108080000|2022-06-13 08:14:40|7830.15|7830.15|7829.62|7829.62|7831.56|7831.56|7829.62|7829.62|0
1655108090000|2022-06-13 08:14:50|7829.68|7829.68|7829.96|7829.96|7829.96|7829.96|7829.4|7829.4|0
1655108100000|2022-06-13 08:15:00|7830.25|7830.25|7830.29|7830.29|7832.5|7832.5|7830.25|7830.25|0
1655108110000|2022-06-13 08:15:10|7829.16|7829.16|7832.55|7832.55|7832.55|7832.55|7829.16|7829.16|0
1655108120000|2022-06-13 08:15:20|7832.53|7832.53|7832.17|7832.17|7832.81|7832.81|7832.17|7832.17|0
1655108130000|2022-06-13 08:15:30|7832.74|7832.74|7831.33|7831.33|7832.74|7832.74|7831.04|7831.04|0
1655108140000|2022-06-13 08:15:40|7831.61|7831.61|7830.76|7830.76|7832.74|7832.74|7830.76|7830.76|0
1655108150000|2022-06-13 08:15:50|7830.73|7830.73|7831.61|7831.61|7831.61|7831.61|7830.73|7830.73|0
1655108160000|2022-06-13 08:16:00|7832.74|7832.74|7833.03|7833.03|7835|7835|7832.74|7832.74|0
1655108170000|2022-06-13 08:16:10|7832.74|7832.74|7833.03|7833.03|7834.72|7834.72|7832.74|7832.74|0
1655108180000|2022-06-13 08:16:20|7832.46|7832.46|7831.3|7831.3|7832.46|7832.46|7831.3|7831.3|0
1655108190000|2022-06-13 08:16:30|7832.71|7832.71|7834.12|7834.12|7834.12|7834.12|7832.71|7832.71|0
1655108200000|2022-06-13 08:16:40|7833.56|7833.56|7833.56|7833.56|7833.56|7833.56|7833.56|7833.56|0
1655108210000|2022-06-13 08:16:50|7833.27|7833.27|7836.38|7836.38|7836.95|7836.95|7833.27|7833.27|0
1655108220000|2022-06-13 08:17:00|7835.25|7835.25|7833.84|7833.84|7835.82|7835.82|7833.84|7833.84|0
1655108230000|2022-06-13 08:17:10|7831.86|7831.86|7831.29|7831.29|7831.86|7831.86|7831.29|7831.29|0
1655108240000|2022-06-13 08:17:20|7831.86|7831.86|7830.95|7830.95|7832.14|7832.14|7830.95|7830.95|0
1655108250000|2022-06-13 08:17:30|7832.08|7832.08|7831.8|7831.8|7832.93|7832.93|7831.23|7831.23|0
1655108260000|2022-06-13 08:17:40|7831.71|7831.71|7831.69|7831.69|7831.71|7831.71|7831.69|7831.69|0
1655108270000|2022-06-13 08:17:50|7830.56|7830.56|7831.69|7831.69|7831.69|7831.69|7830.56|7830.56|0
1655108280000|2022-06-13 08:18:00|7831.12|7831.12|7831.12|7831.12|7831.4|7831.4|7831.12|7831.12|0
1655108290000|2022-06-13 08:18:10|7830.84|7830.84|7831.06|7831.06|7832.53|7832.53|7830.78|7830.78|0
1655108300000|2022-06-13 08:18:20|7829.65|7829.65|7829.79|7829.79|7829.93|7829.93|7829.65|7829.65|0
1655108310000|2022-06-13 08:18:30|7830.07|7830.07|7831.21|7831.21|7831.51|7831.51|7829.51|7829.51|0
1655108320000|2022-06-13 08:18:40|7830.08|7830.08|7825.83|7825.83|7830.08|7830.08|7825.83|7825.83|0
1655108330000|2022-06-13 08:18:50|7825.78|7825.78|7825.35|7825.35|7828.16|7828.16|7825.06|7825.06|0
1655108340000|2022-06-13 08:19:00|7826.47|7826.47|7826.47|7826.47|7826.47|7826.47|7826.47|7826.47|0
1655108350000|2022-06-13 08:19:10|7827.61|7827.61|7829.86|7829.86|7830.43|7830.43|7827.61|7827.61|0
1655108370000|2022-06-13 08:19:30|7830.99|7830.99|7830.98|7830.98|7831.28|7831.28|7829.86|7829.86|0
1655108380000|2022-06-13 08:19:40|7831.54|7831.54|7831.26|7831.26|7832.11|7832.11|7830.98|7830.98|0
1655108390000|2022-06-13 08:19:50|7830.98|7830.98|7831.21|7831.21|7831.21|7831.21|7830.92|7830.92|0
1655108400000|2022-06-13 08:20:00|7830.92|7830.92|7830.92|7830.92|7830.92|7830.92|7829.79|7829.79|0
1655108410000|2022-06-13 08:20:10|7832.62|7832.62|7832.65|7832.65|7832.65|7832.65|7832.62|7832.62|0
1655108420000|2022-06-13 08:20:20|7832.67|7832.67|7829.24|7829.24|7832.67|7832.67|7829.24|7829.24|0
1655108430000|2022-06-13 08:20:30|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|7829.27|0
1655108440000|2022-06-13 08:20:40|7830.39|7830.39|7828.7|7828.7|7831.52|7831.52|7828.7|7828.7|0
1655108450000|2022-06-13 08:20:50|7828.41|7828.41|7826.16|7826.16|7828.41|7828.41|7826.16|7826.16|0
1655108460000|2022-06-13 08:21:00|7826.14|7826.14|7826.43|7826.43|7826.43|7826.43|7826.14|7826.14|0
1655108470000|2022-06-13 08:21:10|7826.41|7826.41|7826.12|7826.12|7826.41|7826.41|7826.12|7826.12|0
1655108480000|2022-06-13 08:21:20|7825|7825|7825|7825|7825|7825|7825|7825|0
1655108490000|2022-06-13 08:21:30|7823.87|7823.87|7820.72|7820.72|7823.87|7823.87|7820.72|7820.72|0
1655108500000|2022-06-13 08:21:40|7819.59|7819.59|7820.16|7820.16|7820.16|7820.16|7819.03|7819.03|0
1655108510000|2022-06-13 08:21:50|7819.88|7819.88|7818.75|7818.75|7819.88|7819.88|7818.75|7818.75|0
1655108520000|2022-06-13 08:22:00|7819.88|7819.88|7817.56|7817.56|7820.44|7820.44|7817.56|7817.56|0
1655108530000|2022-06-13 08:22:10|7817.27|7817.27|7817.27|7817.27|7817.27|7817.27|7817.27|7817.27|0
1655108540000|2022-06-13 08:22:20|7818.4|7818.4|7818.93|7818.93|7821.19|7821.19|7818.36|7818.36|0
1655108550000|2022-06-13 08:22:30|7818.91|7818.91|7818.91|7818.91|7818.91|7818.91|7818.91|7818.91|0
1655108560000|2022-06-13 08:22:40|7818.06|7818.06|7814.72|7814.72|7818.06|7818.06|7814.05|7814.05|0
1655108570000|2022-06-13 08:22:50|7814.73|7814.73|7815.29|7815.29|7815.29|7815.29|7814.17|7814.17|0
1655108580000|2022-06-13 08:23:00|7816.42|7816.42|7816.52|7816.52|7816.52|7816.52|7816.42|7816.42|0
1655108590000|2022-06-13 08:23:10|7815.39|7815.39|7815.39|7815.39|7815.39|7815.39|7815.39|7815.39|0
1655108600000|2022-06-13 08:23:20|7816.24|7816.24|7812.85|7812.85|7816.24|7816.24|7810.59|7810.59|0
1655108610000|2022-06-13 08:23:30|7811.72|7811.72|7811.69|7811.69|7812.82|7812.82|7811.69|7811.69|0
1655108620000|2022-06-13 08:23:40|7810.56|7810.56|7811.45|7811.45|7811.53|7811.53|7810.28|7810.28|0
1655108630000|2022-06-13 08:23:50|7812.3|7812.3|7812.3|7812.3|7812.3|7812.3|7812.3|7812.3|0
1655108640000|2022-06-13 08:24:00|7812.58|7812.58|7810.03|7810.03|7812.58|7812.58|7810.03|7810.03|0
1655108650000|2022-06-13 08:24:10|7810.01|7810.01|7810.01|7810.01|7810.01|7810.01|7810.01|7810.01|0
1655108660000|2022-06-13 08:24:20|7812.83|7812.83|7811.42|7811.42|7812.83|7812.83|7811.42|7811.42|0
1655108670000|2022-06-13 08:24:30|7810.29|7810.29|7810.05|7810.05|7810.29|7810.29|7809.73|7809.73|0
1655108690000|2022-06-13 08:24:50|7809.99|7809.99|7809.99|7809.99|7809.99|7809.99|7809.99|7809.99|0
1655108700000|2022-06-13 08:25:00|7809.98|7809.98|7810.26|7810.26|7810.26|7810.26|7809.69|7809.69|0
1655108710000|2022-06-13 08:25:10|7809.13|7809.13|7809.69|7809.69|7810.26|7810.26|7809.13|7809.13|0
1655108720000|2022-06-13 08:25:20|7811.67|7811.67|7811.11|7811.11|7812.23|7812.23|7811.11|7811.11|0
1655108730000|2022-06-13 08:25:30|7811.17|7811.17|7810.61|7810.61|7811.17|7811.17|7810.61|7810.61|0
1655108740000|2022-06-13 08:25:40|7810.04|7810.04|7811.17|7811.17|7811.17|7811.17|7810.04|7810.04|0
1655108750000|2022-06-13 08:25:50|7810.04|7810.04|7808.1|7808.1|7810.08|7810.08|7808.1|7808.1|0
1655108760000|2022-06-13 08:26:00|7809.23|7809.23|7808.1|7808.1|7809.23|7809.23|7808.1|7808.1|0
1655108770000|2022-06-13 08:26:10|7808.14|7808.14|7808.99|7808.99|7808.99|7808.99|7808.14|7808.14|0
1655108780000|2022-06-13 08:26:20|7810.11|7810.11|7813.22|7813.22|7813.22|7813.22|7810.11|7810.11|0
1655108790000|2022-06-13 08:26:30|7812.66|7812.66|7816.86|7816.86|7816.86|7816.86|7812.58|7812.58|0
1655108800000|2022-06-13 08:26:40|7816.58|7816.58|7816.01|7816.01|7816.58|7816.58|7816.01|7816.01|0
1655108810000|2022-06-13 08:26:50|7813.75|7813.75|7813.75|7813.75|7814.88|7814.88|7813.75|7813.75|0
1655108820000|2022-06-13 08:27:00|7812.06|7812.06|7812.9|7812.9|7812.9|7812.9|7811.77|7811.77|0
1655108830000|2022-06-13 08:27:10|7811.77|7811.77|7810.92|7810.92|7811.77|7811.77|7810.92|7810.92|0
1655108840000|2022-06-13 08:27:20|7810.64|7810.64|7810.92|7810.92|7810.92|7810.92|7810.64|7810.64|0
1655108850000|2022-06-13 08:27:30|7811.49|7811.49|7813.47|7813.47|7814.03|7814.03|7811.49|7811.49|0
1655108870000|2022-06-13 08:27:50|7814.59|7814.59|7815.44|7815.44|7815.44|7815.44|7814.59|7814.59|0
1655108880000|2022-06-13 08:28:00|7816.57|7816.57|7817.4|7817.4|7817.4|7817.4|7816.55|7816.55|0
1655108890000|2022-06-13 08:28:10|7819.38|7819.38|7822.81|7822.81|7822.81|7822.81|7819.38|7819.38|0
1655108900000|2022-06-13 08:28:20|7822.83|7822.83|7827.87|7827.87|7827.87|7827.87|7822.83|7822.83|0
1655108910000|2022-06-13 08:28:30|7828.15|7828.15|7825.89|7825.89|7828.15|7828.15|7823.63|7823.63|0
1655108920000|2022-06-13 08:28:40|7827.31|7827.31|7829.57|7829.57|7829.57|7829.57|7827.31|7827.31|0
1655108930000|2022-06-13 08:28:50|7826.18|7826.18|7828.44|7828.44|7828.44|7828.44|7826.18|7826.18|0
1655108940000|2022-06-13 08:29:00|7828.42|7828.42|7825.18|7825.18|7828.42|7828.42|7825.18|7825.18|0
1655108950000|2022-06-13 08:29:10|7826.31|7826.31|7825.46|7825.46|7826.59|7826.59|7825.18|7825.18|0
1655108960000|2022-06-13 08:29:20|7826.59|7826.59|7822.08|7822.08|7826.59|7826.59|7822.08|7822.08|0
1655108970000|2022-06-13 08:29:30|7821.23|7821.23|7821.83|7821.83|7822.36|7822.36|7821.23|7821.23|0
1655108980000|2022-06-13 08:29:40|7822.96|7822.96|7824.55|7824.55|7824.55|7824.55|7822.85|7822.85|0
1655108990000|2022-06-13 08:29:50|7825.68|7825.68|7823.42|7823.42|7825.68|7825.68|7823.42|7823.42|0
1655109000000|2022-06-13 08:30:00|7823.44|7823.44|7822.31|7822.31|7823.44|7823.44|7822.31|7822.31|0
1655109010000|2022-06-13 08:30:10|7821.46|7821.46|7822.59|7822.59|7822.59|7822.59|7821.44|7821.44|0
1655109020000|2022-06-13 08:30:20|7823.44|7823.44|7821.75|7821.75|7823.44|7823.44|7821.75|7821.75|0
1655109030000|2022-06-13 08:30:30|7819.49|7819.49|7818.35|7818.35|7819.49|7819.49|7818.35|7818.35|0
1655109040000|2022-06-13 08:30:40|7818.25|7818.25|7816.03|7816.03|7818.29|7818.29|7816.03|7816.03|0
1655109050000|2022-06-13 08:30:50|7814.89|7814.89|7816.03|7816.03|7816.03|7816.03|7814.89|7814.89|0
1655109060000|2022-06-13 08:31:00|7814.9|7814.9|7816|7816|7816|7816|7814.88|7814.88|0
1655109070000|2022-06-13 08:31:10|7816.29|7816.29|7817.98|7817.98|7818.27|7818.27|7816.29|7816.29|0
1655109080000|2022-06-13 08:31:20|7819.11|7819.11|7817.98|7817.98|7820.24|7820.24|7817.98|7817.98|0
1655109090000|2022-06-13 08:31:30|7817.97|7817.97|7817.94|7817.94|7817.97|7817.97|7817.94|7817.94|0
1655109100000|2022-06-13 08:31:40|7816.81|7816.81|7816.25|7816.25|7816.81|7816.81|7814.55|7814.55|0
1655109110000|2022-06-13 08:31:50|7816.28|7816.28|7819.37|7819.37|7819.41|7819.41|7816.28|7816.28|0
1655109120000|2022-06-13 08:32:00|7818.25|7818.25|7819.37|7819.37|7819.37|7819.37|7818.25|7818.25|0
1655109130000|2022-06-13 08:32:10|7821.64|7821.64|7821.64|7821.64|7821.64|7821.64|7821.64|7821.64|0
1655109140000|2022-06-13 08:32:20|7821.35|7821.35|7822.2|7822.2|7822.2|7822.2|7820.5|7820.5|0
1655109150000|2022-06-13 08:32:30|7822.76|7822.76|7821.99|7821.99|7822.76|7822.76|7821.91|7821.91|0
1655109160000|2022-06-13 08:32:40|7823.12|7823.12|7823.12|7823.12|7823.12|7823.12|7823.12|7823.12|0
1655109170000|2022-06-13 08:32:50|7822.84|7822.84|7825.09|7825.09|7825.09|7825.09|7822.84|7822.84|0
1655109180000|2022-06-13 08:33:00|7825.03|7825.03|7827.29|7827.29|7828.42|7828.42|7825.03|7825.03|0
1655109190000|2022-06-13 08:33:10|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|7826.16|0
1655109200000|2022-06-13 08:33:20|7825.03|7825.03|7823.06|7823.06|7825.88|7825.88|7823.06|7823.06|0
1655109210000|2022-06-13 08:33:30|7821.93|7821.93|7820.83|7820.83|7821.96|7821.96|7820.26|7820.26|0
1655109220000|2022-06-13 08:33:40|7823.37|7823.37|7821.07|7821.07|7823.37|7823.37|7821.07|7821.07|0
1655109230000|2022-06-13 08:33:50|7819.94|7819.94|7816.83|7816.83|7819.94|7819.94|7816.83|7816.83|0
1655109240000|2022-06-13 08:34:00|7817.96|7817.96|7818.25|7818.25|7818.25|7818.25|7817.96|7817.96|0
1655109250000|2022-06-13 08:34:10|7819.37|7819.37|7819.33|7819.33|7819.37|7819.37|7819.33|7819.33|0
1655109260000|2022-06-13 08:34:20|7820.47|7820.47|7820.47|7820.47|7821.6|7821.6|7820.47|7820.47|0
1655109270000|2022-06-13 08:34:30|7818.77|7818.77|7816.51|7816.51|7818.77|7818.77|7816.51|7816.51|0
1655109280000|2022-06-13 08:34:40|7815.38|7815.38|7814.82|7814.82|7815.38|7815.38|7814.82|7814.82|0
1655109290000|2022-06-13 08:34:50|7812.56|7812.56|7811.41|7811.41|7812.56|7812.56|7811.39|7811.39|0
1655109300000|2022-06-13 08:35:00|7810.56|7810.56|7812.99|7812.99|7813.35|7813.35|7809.39|7809.39|0
1655109310000|2022-06-13 08:35:10|7814.12|7814.12|7815.53|7815.53|7816.1|7816.1|7814.12|7814.12|0
1655109320000|2022-06-13 08:35:20|7815.25|7815.25|7814.97|7814.97|7815.25|7815.25|7814.97|7814.97|0
1655109330000|2022-06-13 08:35:30|7814.93|7814.93|7819.17|7819.17|7819.17|7819.17|7814.93|7814.93|0
1655109340000|2022-06-13 08:35:40|7816.91|7816.91|7816.34|7816.34|7816.91|7816.91|7816.06|7816.06|0
1655109370000|2022-06-13 08:36:10|7814.36|7814.36|7813.13|7813.13|7814.36|7814.36|7813.13|7813.13|0
1655109380000|2022-06-13 08:36:20|7813.11|7813.11|7813.67|7813.67|7814.24|7814.24|7813.11|7813.11|0
1655109390000|2022-06-13 08:36:30|7813.63|7813.63|7813.91|7813.91|7813.91|7813.91|7813.06|7813.06|0
1655109400000|2022-06-13 08:36:40|7816.17|7816.17|7816.17|7816.17|7816.43|7816.43|7816.09|7816.09|0
1655109410000|2022-06-13 08:36:50|7816.11|7816.11|7815.92|7815.92|7816.21|7816.21|7815.64|7815.64|0
1655109420000|2022-06-13 08:37:00|7814.79|7814.79|7813.66|7813.66|7814.79|7814.79|7813.66|7813.66|0
1655109430000|2022-06-13 08:37:10|7811.96|7811.96|7810.55|7810.55|7811.96|7811.96|7810.55|7810.55|0
1655109440000|2022-06-13 08:37:20|7812.81|7812.81|7813.94|7813.94|7813.94|7813.94|7812.81|7812.81|0
1655109450000|2022-06-13 08:37:30|7812.81|7812.81|7810.55|7810.55|7812.81|7812.81|7810.55|7810.55|0
1655109460000|2022-06-13 08:37:40|7809.42|7809.42|7808.29|7808.29|7809.42|7809.42|7808.29|7808.29|0
1655109470000|2022-06-13 08:37:50|7809.42|7809.42|7807.14|7807.14|7809.42|7809.42|7807.14|7807.14|0
1655109480000|2022-06-13 08:38:00|7806.01|7806.01|7804.88|7804.88|7806.01|7806.01|7804.88|7804.88|0
1655109490000|2022-06-13 08:38:10|7806.01|7806.01|7806.08|7806.08|7806.29|7806.29|7806.01|7806.01|0
1655109500000|2022-06-13 08:38:20|7803.82|7803.82|7804.58|7804.58|7804.58|7804.58|7801.17|7801.17|0
1655109510000|2022-06-13 08:38:30|7805.99|7805.99|7807.37|7807.37|7807.37|7807.37|7805.99|7805.99|0
1655109520000|2022-06-13 08:38:40|7807.33|7807.33|7807.33|7807.33|7807.33|7807.33|7807.33|7807.33|0
1655109530000|2022-06-13 08:38:50|7806.2|7806.2|7805.63|7805.63|7806.2|7806.2|7805.63|7805.63|0
1655109540000|2022-06-13 08:39:00|7806.2|7806.2|7809.87|7809.87|7809.87|7809.87|7806.2|7806.2|0
1655109550000|2022-06-13 08:39:10|7812.13|7812.13|7814.48|7814.48|7814.48|7814.48|7812.13|7812.13|0
1655109560000|2022-06-13 08:39:20|7814.49|7814.49|7814.81|7814.81|7815.09|7815.09|7814.49|7814.49|0
1655109570000|2022-06-13 08:39:30|7814.52|7814.52|7812.26|7812.26|7815.65|7815.65|7812.26|7812.26|0
1655109580000|2022-06-13 08:39:40|7811.13|7811.13|7811.13|7811.13|7811.13|7811.13|7811.13|7811.13|0
1655109590000|2022-06-13 08:39:50|7812.26|7812.26|7813.4|7813.4|7813.4|7813.4|7812.26|7812.26|0
1655109610000|2022-06-13 08:40:10|7814.54|7814.54|7814.54|7814.54|7814.54|7814.54|7814.54|7814.54|0
1655109620000|2022-06-13 08:40:20|7815.67|7815.67|7813.41|7813.41|7815.67|7815.67|7813.41|7813.41|0
1655109630000|2022-06-13 08:40:30|7813.43|7813.43|7813.71|7813.71|7813.71|7813.71|7813.43|7813.43|0
1655109640000|2022-06-13 08:40:40|7814.28|7814.28|7815.41|7815.41|7815.41|7815.41|7814.28|7814.28|0
1655109650000|2022-06-13 08:40:50|7815.43|7815.43|7816.56|7816.56|7817.41|7817.41|7815.43|7815.43|0
1655109660000|2022-06-13 08:41:00|7817.68|7817.68|7818.53|7818.53|7818.53|7818.53|7817.68|7817.68|0
1655109670000|2022-06-13 08:41:10|7820.23|7820.23|7822.87|7822.87|7822.87|7822.87|7818.53|7818.53|0
1655109680000|2022-06-13 08:41:20|7823.15|7823.15|7825.98|7825.98|7825.98|7825.98|7823.15|7823.15|0
1655109690000|2022-06-13 08:41:30|7826.26|7826.26|7827.53|7827.53|7828.66|7828.66|7826.26|7826.26|0
1655109700000|2022-06-13 08:41:40|7827.81|7827.81|7824.45|7824.45|7827.84|7827.84|7824.45|7824.45|0
1655109710000|2022-06-13 08:41:50|7823.32|7823.32|7821.91|7821.91|7824.17|7824.17|7821.91|7821.91|0
1655109720000|2022-06-13 08:42:00|7817.95|7817.95|7819.08|7819.08|7819.08|7819.08|7817.95|7817.95|0
1655109730000|2022-06-13 08:42:10|7820.77|7820.77|7821.34|7821.34|7821.34|7821.34|7819.36|7819.36|0
1655109740000|2022-06-13 08:42:20|7821.37|7821.37|7822.5|7822.5|7823.07|7823.07|7821.37|7821.37|0
1655109750000|2022-06-13 08:42:30|7823.63|7823.63|7822.49|7822.49|7823.63|7823.63|7822.46|7822.46|0
1655109760000|2022-06-13 08:42:40|7820.79|7820.79|7818.54|7818.54|7820.79|7820.79|7818.54|7818.54|0
1655109770000|2022-06-13 08:42:50|7817.97|7817.97|7817.97|7817.97|7817.97|7817.97|7816.84|7816.84|0
1655109780000|2022-06-13 08:43:00|7818.25|7818.25|7817.36|7817.36|7818.25|7818.25|7817.36|7817.36|0
1655109790000|2022-06-13 08:43:10|7816.24|7816.24|7816.07|7816.07|7816.24|7816.24|7816.07|7816.07|0
1655109800000|2022-06-13 08:43:20|7813.81|7813.81|7813.81|7813.81|7813.81|7813.81|7812.68|7812.68|0
1655109810000|2022-06-13 08:43:30|7812.68|7812.68|7814.06|7814.06|7815.19|7815.19|7812.68|7812.68|0
1655109830000|2022-06-13 08:43:50|7813.47|7813.47|7809.82|7809.82|7813.47|7813.47|7809.82|7809.82|0
1655109840000|2022-06-13 08:44:00|7809.78|7809.78|7809.78|7809.78|7810.91|7810.91|7807.53|7807.53|0
1655109850000|2022-06-13 08:44:10|7808.66|7808.66|7808.59|7808.59|7808.66|7808.66|7808.59|7808.59|0
1655109860000|2022-06-13 08:44:20|7809.72|7809.72|7806.9|7806.9|7809.72|7809.72|7806.9|7806.9|0
1655109870000|2022-06-13 08:44:30|7808.03|7808.03|7808.88|7808.88|7808.88|7808.88|7806.9|7806.9|0
1655109880000|2022-06-13 08:44:40|7809.44|7809.44|7810.88|7810.88|7810.88|7810.88|7809.16|7809.16|0
1655109890000|2022-06-13 08:44:50|7810.81|7810.81|7810.77|7810.77|7810.81|7810.81|7810.77|7810.77|0
1655109900000|2022-06-13 08:45:00|7809.64|7809.64|7809.64|7809.64|7809.64|7809.64|7807.39|7807.39|0
1655109910000|2022-06-13 08:45:10|7807.66|7807.66|7807.66|7807.66|7807.66|7807.66|7807.66|7807.66|0
1655109920000|2022-06-13 08:45:20|7805.4|7805.4|7805.44|7805.44|7807.98|7807.98|7805.4|7805.4|0
1655109930000|2022-06-13 08:45:30|7806.57|7806.57|7807.7|7807.7|7807.7|7807.7|7806.57|7806.57|0
1655109940000|2022-06-13 08:45:40|7805.44|7805.44|7806.57|7806.57|7806.57|7806.57|7805.44|7805.44|0
1655109950000|2022-06-13 08:45:50|7805.44|7805.44|7804.94|7804.94|7807.2|7807.2|7804.94|7804.94|0
1655109960000|2022-06-13 08:46:00|7805.22|7805.22|7807.48|7807.48|7808.61|7808.61|7805.22|7805.22|0
1655109970000|2022-06-13 08:46:10|7805.22|7805.22|7805.5|7805.5|7805.5|7805.5|7805.22|7805.22|0
1655109980000|2022-06-13 08:46:20|7803.81|7803.81|7804.93|7804.93|7804.93|7804.93|7803.81|7803.81|0
1655109990000|2022-06-13 08:46:30|7802.68|7802.68|7801.83|7801.83|7802.68|7802.68|7801.55|7801.55|0
1655110000000|2022-06-13 08:46:40|7801.26|7801.26|7803.52|7803.52|7803.52|7803.52|7801.26|7801.26|0
1655110010000|2022-06-13 08:46:50|7803.5|7803.5|7802.37|7802.37|7803.5|7803.5|7802.37|7802.37|0
1655110020000|2022-06-13 08:47:00|7803.5|7803.5|7805.71|7805.71|7805.71|7805.71|7802.37|7802.37|0
1655110030000|2022-06-13 08:47:10|7804.58|7804.58|7802.29|7802.29|7805.15|7805.15|7802.29|7802.29|0
1655110040000|2022-06-13 08:47:20|7803.42|7803.42|7806.52|7806.52|7806.52|7806.52|7803.42|7803.42|0
1655110050000|2022-06-13 08:47:30|7805.39|7805.39|7805.68|7805.68|7805.68|7805.68|7805.39|7805.39|0
1655110060000|2022-06-13 08:47:40|7805.39|7805.39|7805.39|7805.39|7805.39|7805.39|7805.39|7805.39|0
1655110070000|2022-06-13 08:47:50|7804.27|7804.27|7804.83|7804.83|7805.12|7805.12|7804.27|7804.27|0
1655110080000|2022-06-13 08:48:00|7804.55|7804.55|7803.7|7803.7|7804.55|7804.55|7802.57|7802.57|0
1655110090000|2022-06-13 08:48:10|7803.42|7803.42|7803.42|7803.42|7803.42|7803.42|7803.42|7803.42|0
1655110100000|2022-06-13 08:48:20|7803.13|7803.13|7800.31|7800.31|7803.13|7803.13|7800.31|7800.31|0
1655110110000|2022-06-13 08:48:30|7801.72|7801.72|7798.26|7798.26|7801.72|7801.72|7798.25|7798.25|0
1655110120000|2022-06-13 08:48:40|7800.52|7800.52|7797.98|7797.98|7800.52|7800.52|7796.85|7796.85|0
1655110130000|2022-06-13 08:48:50|7797.13|7797.13|7794.27|7794.27|7797.13|7797.13|7794.27|7794.27|0
1655110140000|2022-06-13 08:49:00|7795.4|7795.4|7795.4|7795.4|7795.4|7795.4|7795.4|7795.4|0
1655110150000|2022-06-13 08:49:10|7796.53|7796.53|7796.53|7796.53|7796.53|7796.53|7796.53|7796.53|0
1655110160000|2022-06-13 08:49:20|7794.27|7794.27|7792.85|7792.85|7796.53|7796.53|7792.85|7792.85|0
1655110170000|2022-06-13 08:49:30|7791.72|7791.72|7791.43|7791.43|7791.72|7791.72|7791.43|7791.43|0
1655110180000|2022-06-13 08:49:40|7791.15|7791.15|7790.87|7790.87|7791.15|7791.15|7790.87|7790.87|0
1655110190000|2022-06-13 08:49:50|7790.83|7790.83|7790.83|7790.83|7790.83|7790.83|7790.83|7790.83|0
1655110200000|2022-06-13 08:50:00|7789.7|7789.7|7791.4|7791.4|7791.4|7791.4|7789.7|7789.7|0
1655110210000|2022-06-13 08:50:10|7790.27|7790.27|7784.91|7784.91|7790.27|7790.27|7784.88|7784.88|0
1655110220000|2022-06-13 08:50:20|7784.84|7784.84|7786.53|7786.53|7787.66|7787.66|7784.84|7784.84|0
1655110230000|2022-06-13 08:50:30|7787.66|7787.66|7789.35|7789.35|7789.35|7789.35|7787.66|7787.66|0
1655110250000|2022-06-13 08:50:50|7790.48|7790.48|7792.74|7792.74|7792.74|7792.74|7790.48|7790.48|0
1655110260000|2022-06-13 08:51:00|7791.61|7791.61|7789.92|7789.92|7791.62|7791.62|7789.92|7789.92|0
1655110270000|2022-06-13 08:51:10|7792.18|7792.18|7792.18|7792.18|7793.31|7793.31|7791.05|7791.05|0
1655110280000|2022-06-13 08:51:20|7792.14|7792.14|7792.14|7792.14|7792.14|7792.14|7792.14|7792.14|0
1655110300000|2022-06-13 08:51:40|7792.42|7792.42|7792.42|7792.42|7792.42|7792.42|7792.42|7792.42|0
1655110310000|2022-06-13 08:51:50|7793.55|7793.55|7795.81|7795.81|7795.81|7795.81|7793.55|7793.55|0
1655110320000|2022-06-13 08:52:00|7796.09|7796.09|7794.4|7794.4|7796.09|7796.09|7794.4|7794.4|0
1655110330000|2022-06-13 08:52:10|7794.68|7794.68|7793.83|7793.83|7794.68|7794.68|7793.83|7793.83|0
1655110340000|2022-06-13 08:52:20|7794.11|7794.11|7795.81|7795.81|7795.81|7795.81|7794.11|7794.11|0
1655110350000|2022-06-13 08:52:30|7794.68|7794.68|7794.68|7794.68|7794.68|7794.68|7794.68|7794.68|0
1655110370000|2022-06-13 08:52:50|7792.42|7792.42|7792.42|7792.42|7793.55|7793.55|7792.42|7792.42|0
1655110380000|2022-06-13 08:53:00|7793.55|7793.55|7792.42|7792.42|7793.55|7793.55|7792.42|7792.42|0
1655110390000|2022-06-13 08:53:10|7791.57|7791.57|7791.57|7791.57|7791.57|7791.57|7790.44|7790.44|0
1655110400000|2022-06-13 08:53:20|7791.58|7791.58|7791.58|7791.58|7791.58|7791.58|7791.58|7791.58|0
1655110410000|2022-06-13 08:53:30|7790.46|7790.46|7788.22|7788.22|7790.48|7790.48|7788.22|7788.22|0
1655110420000|2022-06-13 08:53:40|7789.35|7789.35|7789.91|7789.91|7789.91|7789.91|7789.35|7789.35|0
1655110430000|2022-06-13 08:53:50|7789.83|7789.83|7790.96|7790.96|7790.96|7790.96|7789.83|7789.83|0
1655110440000|2022-06-13 08:54:00|7792.09|7792.09|7795.06|7795.06|7795.06|7795.06|7792.09|7792.09|0
1655110450000|2022-06-13 08:54:10|7795.63|7795.63|7795.63|7795.63|7795.63|7795.63|7795.63|7795.63|0
1655110460000|2022-06-13 08:54:20|7795.91|7795.91|7795.87|7795.87|7795.91|7795.91|7795.87|7795.87|0
1655110470000|2022-06-13 08:54:30|7796|7796|7795.66|7795.66|7798.26|7798.26|7795.66|7795.66|0
1655110480000|2022-06-13 08:54:40|7794.53|7794.53|7795.38|7795.38|7795.66|7795.66|7794.25|7794.25|0
1655110490000|2022-06-13 08:54:50|7797.63|7797.63|7798.76|7798.76|7798.76|7798.76|7797.63|7797.63|0
1655110500000|2022-06-13 08:55:00|7797.92|7797.92|7797.63|7797.63|7797.92|7797.92|7797.63|7797.63|0
1655110510000|2022-06-13 08:55:10|7796.51|7796.51|7796.22|7796.22|7796.51|7796.51|7796.22|7796.22|0
1655110520000|2022-06-13 08:55:20|7796.51|7796.51|7799.33|7799.33|7799.33|7799.33|7796.51|7796.51|0
1655110530000|2022-06-13 08:55:30|7800.46|7800.46|7801.59|7801.59|7801.59|7801.59|7800.46|7800.46|0
1655110540000|2022-06-13 08:55:40|7800.46|7800.46|7800.46|7800.46|7800.46|7800.46|7800.46|7800.46|0
1655110550000|2022-06-13 08:55:50|7799.33|7799.33|7797.92|7797.92|7799.33|7799.33|7797.92|7797.92|0
1655110560000|2022-06-13 08:56:00|7796.79|7796.79|7798.48|7798.48|7799.9|7799.9|7796.79|7796.79|0
1655110570000|2022-06-13 08:56:10|7798.2|7798.2|7797.92|7797.92|7798.2|7798.2|7797.92|7797.92|0
1655110580000|2022-06-13 08:56:20|7796.79|7796.79|7797.07|7797.07|7798.48|7798.48|7796.79|7796.79|0
1655110590000|2022-06-13 08:56:30|7796.79|7796.79|7796.79|7796.79|7796.79|7796.79|7795.66|7795.66|0
1655110600000|2022-06-13 08:56:40|7797.07|7797.07|7798.2|7798.2|7798.2|7798.2|7797.07|7797.07|0
1655110610000|2022-06-13 08:56:50|7798.48|7798.48|7797.36|7797.36|7798.48|7798.48|7797.36|7797.36|0
1655110620000|2022-06-13 08:57:00|7796.79|7796.79|7796.79|7796.79|7797.92|7797.92|7796.79|7796.79|0
1655110630000|2022-06-13 08:57:10|7796.73|7796.73|7798.43|7798.43|7798.43|7798.43|7795.31|7795.31|0
1655110640000|2022-06-13 08:57:20|7797.3|7797.3|7797.86|7797.86|7798.43|7798.43|7797.26|7797.26|0
1655110650000|2022-06-13 08:57:30|7797.89|7797.89|7797.89|7797.89|7797.89|7797.89|7797.89|7797.89|0
1655110690000|2022-06-13 08:58:10|7796.76|7796.76|7796.76|7796.76|7796.76|7796.76|7796.76|7796.76|0
1655110700000|2022-06-13 08:58:20|7797.89|7797.89|7795.35|7795.35|7797.89|7797.89|7795.35|7795.35|0
1655110710000|2022-06-13 08:58:30|7793.09|7793.09|7789.7|7789.7|7793.09|7793.09|7789.7|7789.7|0
1655110720000|2022-06-13 08:58:40|7790.27|7790.27|7796.21|7796.21|7796.21|7796.21|7790.27|7790.27|0
1655110730000|2022-06-13 08:58:50|7797.34|7797.34|7796.21|7796.21|7797.34|7797.34|7792.83|7792.83|0
1655110740000|2022-06-13 08:59:00|7793.96|7793.96|7796.46|7796.46|7796.46|7796.46|7793.92|7793.92|0
1655110750000|2022-06-13 08:59:10|7796.75|7796.75|7797.88|7797.88|7797.88|7797.88|7796.75|7796.75|0
1655110760000|2022-06-13 08:59:20|7797.31|7797.31|7797.31|7797.31|7799.85|7799.85|7797.31|7797.31|0
1655110770000|2022-06-13 08:59:30|7796.18|7796.18|7795.9|7795.9|7796.18|7796.18|7795.9|7795.9|0
1655110780000|2022-06-13 08:59:40|7795.87|7795.87|7796.95|7796.95|7799.21|7799.21|7795.82|7795.82|0
1655110790000|2022-06-13 08:59:50|7797.24|7797.24|7798.65|7798.65|7798.65|7798.65|7795.82|7795.82|0
1655110800000|2022-06-13 09:00:00|7798.69|7798.69|7798.41|7798.41|7798.69|7798.69|7798.41|7798.41|0
1655110810000|2022-06-13 09:00:10|7797.28|7797.28|7797.28|7797.28|7797.28|7797.28|7797.28|7797.28|0
1655110820000|2022-06-13 09:00:20|7796.71|7796.71|7796.71|7796.71|7796.71|7796.71|7796.71|7796.71|0
1655110840000|2022-06-13 09:00:40|7796.74|7796.74|7795.32|7795.32|7796.74|7796.74|7795.32|7795.32|0
1655110850000|2022-06-13 09:00:50|7794.19|7794.19|7793.91|7793.91|7794.19|7794.19|7791.65|7791.65|0
1655110860000|2022-06-13 09:01:00|7795.04|7795.04|7795.04|7795.04|7795.04|7795.04|7795.04|7795.04|0
1655110870000|2022-06-13 09:01:10|7796.45|7796.45|7797.01|7797.01|7798.14|7798.14|7795.89|7795.89|0
1655110880000|2022-06-13 09:01:20|7798.14|7798.14|7798.14|7798.14|7798.14|7798.14|7797.01|7797.01|0
1655110890000|2022-06-13 09:01:30|7799.56|7799.56|7799.52|7799.52|7799.56|7799.56|7799.52|7799.52|0
1655110900000|2022-06-13 09:01:40|7799.49|7799.49|7800.65|7800.65|7802.9|7802.9|7799.49|7799.49|0
1655110910000|2022-06-13 09:01:50|7799.52|7799.52|7798.39|7798.39|7799.52|7799.52|7798.39|7798.39|0
1655110920000|2022-06-13 09:02:00|7798.35|7798.35|7799.44|7799.44|7799.44|7799.44|7798.31|7798.31|0
1655110930000|2022-06-13 09:02:10|7800.86|7800.86|7801.99|7801.99|7801.99|7801.99|7800.86|7800.86|0
1655110940000|2022-06-13 09:02:20|7800.86|7800.86|7799.72|7799.72|7800.86|7800.86|7798.59|7798.59|0
1655110950000|2022-06-13 09:02:30|7798.59|7798.59|7798.59|7798.59|7798.59|7798.59|7798.59|7798.59|0
1655110960000|2022-06-13 09:02:40|7797.47|7797.47|7797.47|7797.47|7797.47|7797.47|7797.47|7797.47|0
1655110970000|2022-06-13 09:02:50|7799.72|7799.72|7799.72|7799.72|7799.72|7799.72|7799.72|7799.72|0
1655110980000|2022-06-13 09:03:00|7800.57|7800.57|7803.98|7803.98|7803.98|7803.98|7800.57|7800.57|0
1655110990000|2022-06-13 09:03:10|7802.85|7802.85|7803.41|7803.41|7803.98|7803.98|7802.85|7802.85|0
1655111000000|2022-06-13 09:03:20|7803.13|7803.13|7804.82|7804.82|7804.82|7804.82|7803.13|7803.13|0
1655111010000|2022-06-13 09:03:30|7805.11|7805.11|7805.17|7805.17|7805.2|7805.2|7804.04|7804.04|0
1655111020000|2022-06-13 09:03:40|7806.62|7806.62|7807.77|7807.77|7807.77|7807.77|7806.62|7806.62|0
1655111030000|2022-06-13 09:03:50|7809.75|7809.75|7809.47|7809.47|7809.75|7809.75|7809.47|7809.47|0
1655111040000|2022-06-13 09:04:00|7809.75|7809.75|7814.33|7814.33|7814.33|7814.33|7809.75|7809.75|0
1655111050000|2022-06-13 09:04:10|7815.46|7815.46|7815.46|7815.46|7815.46|7815.46|7815.46|7815.46|0
1655111060000|2022-06-13 09:04:20|7815.48|7815.48|7813.22|7813.22|7815.48|7815.48|7810.97|7810.97|0
1655111070000|2022-06-13 09:04:30|7815.21|7815.21|7815.21|7815.21|7815.21|7815.21|7815.21|7815.21|0
1655111080000|2022-06-13 09:04:40|7816.34|7816.34|7818.03|7818.03|7818.03|7818.03|7816.34|7816.34|0
1655111090000|2022-06-13 09:04:50|7818.07|7818.07|7819.2|7819.2|7819.2|7819.2|7818.07|7818.07|0
1655111100000|2022-06-13 09:05:00|7820.33|7820.33|7820.41|7820.41|7820.41|7820.41|7820.33|7820.33|0
1655111110000|2022-06-13 09:05:10|7821.83|7821.83|7823.78|7823.78|7823.78|7823.78|7821.8|7821.8|0
1655111120000|2022-06-13 09:05:20|7824.91|7824.91|7824.06|7824.06|7824.91|7824.91|7824.06|7824.06|0
1655111130000|2022-06-13 09:05:30|7825.19|7825.19|7827.45|7827.45|7827.45|7827.45|7825.19|7825.19|0
1655111140000|2022-06-13 09:05:40|7828.58|7828.58|7826.93|7826.93|7828.58|7828.58|7826.9|7826.9|0
1655111150000|2022-06-13 09:05:50|7826.95|7826.95|7828.06|7828.06|7828.06|7828.06|7826.93|7826.93|0
1655111160000|2022-06-13 09:06:00|7828.34|7828.34|7828.95|7828.95|7828.95|7828.95|7828.34|7828.34|0
1655111180000|2022-06-13 09:06:20|7828.98|7828.98|7830.14|7830.14|7830.14|7830.14|7828.98|7828.98|0
1655111190000|2022-06-13 09:06:30|7829.86|7829.86|7830.43|7830.43|7830.43|7830.43|7829.86|7829.86|0
1655111200000|2022-06-13 09:06:40|7829.02|7829.02|7826.51|7826.51|7829.02|7829.02|7826.51|7826.51|0
1655111210000|2022-06-13 09:06:50|7826.48|7826.48|7827.05|7827.05|7828.18|7828.18|7825.92|7825.92|0
1655111220000|2022-06-13 09:07:00|7827.62|7827.62|7828.71|7828.71|7829.88|7829.88|7827.62|7827.62|0
1655111230000|2022-06-13 09:07:10|7826.45|7826.45|7826.45|7826.45|7826.45|7826.45|7826.45|7826.45|0
1655111240000|2022-06-13 09:07:20|7827.58|7827.58|7828.43|7828.43|7828.71|7828.71|7827.58|7827.58|0
1655111250000|2022-06-13 09:07:30|7828.5|7828.5|7828.5|7828.5|7828.5|7828.5|7828.5|7828.5|0
1655111260000|2022-06-13 09:07:40|7828.22|7828.22|7834.18|7834.18|7834.18|7834.18|7828.22|7828.22|0
1655111270000|2022-06-13 09:07:50|7835.03|7835.03|7833.05|7833.05|7835.03|7835.03|7833.05|7833.05|0
1655111280000|2022-06-13 09:08:00|7833.07|7833.07|7833.07|7833.07|7833.07|7833.07|7833.07|7833.07|0
1655111290000|2022-06-13 09:08:10|7833.04|7833.04|7831.34|7831.34|7833.04|7833.04|7831.34|7831.34|0
1655111300000|2022-06-13 09:08:20|7830.21|7830.21|7828.52|7828.52|7830.21|7830.21|7828.52|7828.52|0
1655111320000|2022-06-13 09:08:40|7828.46|7828.46|7827.88|7827.88|7828.46|7828.46|7824.76|7824.76|0
1655111330000|2022-06-13 09:08:50|7827.91|7827.91|7829.04|7829.04|7829.04|7829.04|7827.91|7827.91|0
1655111340000|2022-06-13 09:09:00|7831.3|7831.3|7835.08|7835.08|7835.08|7835.08|7831.3|7831.3|0
1655111350000|2022-06-13 09:09:10|7832.82|7832.82|7832.82|7832.82|7832.82|7832.82|7832.82|7832.82|0
1655111370000|2022-06-13 09:09:30|7832.54|7832.54|7832|7832|7833.98|7833.98|7832|7832|0
1655111380000|2022-06-13 09:09:40|7832.28|7832.28|7833.7|7833.7|7833.7|7833.7|7832.28|7832.28|0
1655111390000|2022-06-13 09:09:50|7833.71|7833.71|7834.5|7834.5|7834.5|7834.5|7833.71|7833.71|0
1655111400000|2022-06-13 09:10:00|7833.37|7833.37|7833.37|7833.37|7833.37|7833.37|7833.37|7833.37|0
1655111410000|2022-06-13 09:10:10|7831.96|7831.96|7832.06|7832.06|7832.06|7832.06|7831.96|7831.96|0
1655111420000|2022-06-13 09:10:20|7832.13|7832.13|7834.12|7834.12|7834.12|7834.12|7832.13|7832.13|0
1655111430000|2022-06-13 09:10:30|7835.25|7835.25|7836.38|7836.38|7836.38|7836.38|7835.25|7835.25|0
1655111440000|2022-06-13 09:10:40|7837.51|7837.51|7832.99|7832.99|7837.51|7837.51|7832.99|7832.99|0
1655111450000|2022-06-13 09:10:50|7834.12|7834.12|7834.12|7834.12|7834.12|7834.12|7834.12|7834.12|0
1655111460000|2022-06-13 09:11:00|7833.84|7833.84|7833.84|7833.84|7833.84|7833.84|7833.84|7833.84|0
1655111470000|2022-06-13 09:11:10|7834.41|7834.41|7832.45|7832.45|7834.41|7834.41|7831.32|7831.32|0
1655111480000|2022-06-13 09:11:20|7831.32|7831.32|7831.96|7831.96|7832.53|7832.53|7831.32|7831.32|0
1655111490000|2022-06-13 09:11:30|7833.38|7833.38|7835.63|7835.63|7835.63|7835.63|7833.38|7833.38|0
1655111500000|2022-06-13 09:11:40|7836.76|7836.76|7837.9|7837.9|7837.9|7837.9|7836.76|7836.76|0
1655111510000|2022-06-13 09:11:50|7837.61|7837.61|7837.61|7837.61|7837.61|7837.61|7837.61|7837.61|0
1655111520000|2022-06-13 09:12:00|7837.9|7837.9|7837.9|7837.9|7837.9|7837.9|7837.9|7837.9|0
1655111530000|2022-06-13 09:12:10|7838.18|7838.18|7838.18|7838.18|7838.18|7838.18|7838.18|7838.18|0
1655111540000|2022-06-13 09:12:20|7837.61|7837.61|7838.8|7838.8|7838.8|7838.8|7837.61|7837.61|0
1655111550000|2022-06-13 09:12:30|7836.54|7836.54|7836.54|7836.54|7836.54|7836.54|7836.26|7836.26|0
1655111560000|2022-06-13 09:12:40|7837.67|7837.67|7837.74|7837.74|7837.74|7837.74|7837.67|7837.67|0
1655111570000|2022-06-13 09:12:50|7837.17|7837.17|7837.17|7837.17|7837.17|7837.17|7836.04|7836.04|0
1655111580000|2022-06-13 09:13:00|7836.04|7836.04|7837.17|7837.17|7837.17|7837.17|7836.04|7836.04|0
1655111590000|2022-06-13 09:13:10|7838.3|7838.3|7838.3|7838.3|7838.3|7838.3|7838.3|7838.3|0
1655111600000|2022-06-13 09:13:20|7839.43|7839.43|7839.71|7839.71|7839.71|7839.71|7839.43|7839.43|0
1655111610000|2022-06-13 09:13:30|7839.79|7839.79|7837.59|7837.59|7839.79|7839.79|7837.54|7837.54|0
1655111620000|2022-06-13 09:13:40|7837.61|7837.61|7837.61|7837.61|7837.61|7837.61|7837.61|7837.61|0
1655111630000|2022-06-13 09:13:50|7836.48|7836.48|7835.35|7835.35|7836.48|7836.48|7835.35|7835.35|0
1655111640000|2022-06-13 09:14:00|7835.63|7835.63|7838.46|7838.46|7838.46|7838.46|7835.63|7835.63|0
1655111650000|2022-06-13 09:14:10|7837.89|7837.89|7837.89|7837.89|7837.89|7837.89|7837.89|7837.89|0
1655111670000|2022-06-13 09:14:30|7836.76|7836.76|7836.76|7836.76|7836.76|7836.76|7836.76|7836.76|0
1655111700000|2022-06-13 09:15:00|7834.79|7834.79|7834.79|7834.79|7834.79|7834.79|7834.79|7834.79|0
1655111710000|2022-06-13 09:15:10|7834.81|7834.81|7834.81|7834.81|7834.81|7834.81|7834.81|7834.81|0
1655111730000|2022-06-13 09:15:30|7835.94|7835.94|7836.23|7836.23|7836.23|7836.23|7835.94|7835.94|0
1655111740000|2022-06-13 09:15:40|7835.1|7835.1|7836.25|7836.25|7836.25|7836.25|7835.1|7835.1|0
1655111750000|2022-06-13 09:15:50|7837.1|7837.1|7839.1|7839.1|7839.1|7839.1|7837.1|7837.1|0
1655111760000|2022-06-13 09:16:00|7840.22|7840.22|7840.22|7840.22|7841.35|7841.35|7840.22|7840.22|0
1655111770000|2022-06-13 09:16:10|7840.79|7840.79|7840.79|7840.79|7840.79|7840.79|7840.79|7840.79|0
1655111780000|2022-06-13 09:16:20|7841.07|7841.07|7841.11|7841.11|7841.11|7841.11|7841.04|7841.04|0
1655111790000|2022-06-13 09:16:30|7841.07|7841.07|7842.73|7842.73|7842.79|7842.79|7841.07|7841.07|0
1655111800000|2022-06-13 09:16:40|7843.02|7843.02|7841.36|7841.36|7844.15|7844.15|7841.36|7841.36|0
1655111810000|2022-06-13 09:16:50|7840.23|7840.23|7838.76|7838.76|7840.23|7840.23|7838.76|7838.76|0
1655111820000|2022-06-13 09:17:00|7839.89|7839.89|7838.29|7838.29|7839.89|7839.89|7838.2|7838.2|0
1655111830000|2022-06-13 09:17:10|7837.16|7837.16|7837.73|7837.73|7839.42|7839.42|7837.16|7837.16|0
1655111840000|2022-06-13 09:17:20|7838.85|7838.85|7840.27|7840.27|7840.27|7840.27|7838.85|7838.85|0
1655111850000|2022-06-13 09:17:30|7841.4|7841.4|7841.4|7841.4|7841.4|7841.4|7841.4|7841.4|0
1655111860000|2022-06-13 09:17:40|7842.52|7842.52|7843.66|7843.66|7843.66|7843.66|7842.52|7842.52|0
1655111870000|2022-06-13 09:17:50|7842.81|7842.81|7839.96|7839.96|7842.81|7842.81|7839.96|7839.96|0
1655111880000|2022-06-13 09:18:00|7839.92|7839.92|7837.54|7837.54|7839.92|7839.92|7837.54|7837.54|0
1655111890000|2022-06-13 09:18:10|7837.64|7837.64|7835.38|7835.38|7838.49|7838.49|7835.38|7835.38|0
1655111900000|2022-06-13 09:18:20|7837.08|7837.08|7839.38|7839.38|7839.38|7839.38|7837.08|7837.08|0
1655111920000|2022-06-13 09:18:40|7840.5|7840.5|7840.5|7840.5|7840.5|7840.5|7840.5|7840.5|0
1655111930000|2022-06-13 09:18:50|7839.38|7839.38|7836.81|7836.81|7839.38|7839.38|7836.81|7836.81|0
1655111950000|2022-06-13 09:19:10|7837.37|7837.37|7839.37|7839.37|7840.5|7840.5|7837.09|7837.09|0
1655111960000|2022-06-13 09:19:20|7839.09|7839.09|7835.7|7835.7|7839.09|7839.09|7835.7|7835.7|0
1655111970000|2022-06-13 09:19:30|7835.42|7835.42|7836.83|7836.83|7837.96|7837.96|7835.42|7835.42|0
1655111980000|2022-06-13 09:19:40|7837.4|7837.4|7836.27|7836.27|7837.4|7837.4|7836.27|7836.27|0
1655111990000|2022-06-13 09:19:50|7836.26|7836.26|7838.48|7838.48|7838.48|7838.48|7836.22|7836.22|0
1655112000000|2022-06-13 09:20:00|7840.46|7840.46|7840.46|7840.46|7840.46|7840.46|7840.46|7840.46|0
1655112020000|2022-06-13 09:20:20|7839.89|7839.89|7840.17|7840.17|7840.17|7840.17|7839.89|7839.89|0
1655112040000|2022-06-13 09:20:40|7840.24|7840.24|7840.24|7840.24|7840.24|7840.24|7840.24|7840.24|0
1655112050000|2022-06-13 09:20:50|7840.28|7840.28|7841.7|7841.7|7841.7|7841.7|7840.28|7840.28|0
1655112060000|2022-06-13 09:21:00|7841.72|7841.72|7844.55|7844.55|7844.55|7844.55|7841.72|7841.72|0
1655112070000|2022-06-13 09:21:10|7846.8|7846.8|7846.8|7846.8|7846.8|7846.8|7846.8|7846.8|0
1655112080000|2022-06-13 09:21:20|7846.85|7846.85|7847.39|7847.39|7847.39|7847.39|7846.82|7846.82|0
1655112090000|2022-06-13 09:21:30|7849.64|7849.64|7848.51|7848.51|7849.93|7849.93|7848.51|7848.51|0
1655112100000|2022-06-13 09:21:40|7848.56|7848.56|7848.85|7848.85|7849.97|7849.97|7848.56|7848.56|0
1655112110000|2022-06-13 09:21:50|7848.9|7848.9|7848.9|7848.9|7848.9|7848.9|7848.9|7848.9|0
1655112120000|2022-06-13 09:22:00|7848.92|7848.92|7848.92|7848.92|7848.92|7848.92|7848.92|7848.92|0
1655112130000|2022-06-13 09:22:10|7850.05|7850.05|7850.61|7850.61|7850.61|7850.61|7850.05|7850.05|0
1655112140000|2022-06-13 09:22:20|7851.74|7851.74|7852.1|7852.1|7852.1|7852.1|7851.74|7851.74|0
1655112150000|2022-06-13 09:22:30|7853.22|7853.22|7853.29|7853.29|7853.35|7853.35|7853.22|7853.22|0
1655112160000|2022-06-13 09:22:40|7853.57|7853.57|7854.18|7854.18|7854.18|7854.18|7853.57|7853.57|0
1655112170000|2022-06-13 09:22:50|7856.43|7856.43|7854.42|7854.42|7856.47|7856.47|7854.42|7854.42|0
1655112180000|2022-06-13 09:23:00|7852.16|7852.16|7852.44|7852.44|7852.44|7852.44|7849.62|7849.62|0
1655112190000|2022-06-13 09:23:10|7851.32|7851.32|7847.94|7847.94|7851.32|7851.32|7847.94|7847.94|0
1655112200000|2022-06-13 09:23:20|7847.89|7847.89|7845.88|7845.88|7847.92|7847.92|7845.88|7845.88|0
1655112210000|2022-06-13 09:23:30|7844.75|7844.75|7844.47|7844.47|7844.75|7844.75|7844.47|7844.47|0
1655112220000|2022-06-13 09:23:40|7845.89|7845.89|7849.27|7849.27|7849.27|7849.27|7845.04|7845.04|0
1655112230000|2022-06-13 09:23:50|7849.56|7849.56|7849.56|7849.56|7849.56|7849.56|7849.56|7849.56|0
1655112240000|2022-06-13 09:24:00|7850.41|7850.41|7849.84|7849.84|7850.41|7850.41|7849.84|7849.84|0
1655112250000|2022-06-13 09:24:10|7846.45|7846.45|7845.89|7845.89|7846.45|7846.45|7845.89|7845.89|0
1655112260000|2022-06-13 09:24:20|7845.86|7845.86|7846.99|7846.99|7846.99|7846.99|7845.86|7845.86|0
1655112270000|2022-06-13 09:24:30|7845.86|7845.86|7844.72|7844.72|7845.86|7845.86|7844.72|7844.72|0
1655112280000|2022-06-13 09:24:40|7843.59|7843.59|7842.66|7842.66|7843.59|7843.59|7842.66|7842.66|0
1655112290000|2022-06-13 09:24:50|7842.37|7842.37|7843.5|7843.5|7843.5|7843.5|7842.37|7842.37|0
1655112300000|2022-06-13 09:25:00|7843.79|7843.79|7843.22|7843.22|7843.79|7843.79|7842.37|7842.37|0
1655112310000|2022-06-13 09:25:10|7843.51|7843.51|7844.6|7844.6|7844.6|7844.6|7843.19|7843.19|0
1655112320000|2022-06-13 09:25:20|7844.31|7844.31|7843.47|7843.47|7844.31|7844.31|7843.19|7843.19|0
1655112330000|2022-06-13 09:25:30|7843.53|7843.53|7843.53|7843.53|7843.53|7843.53|7843.46|7843.46|0
1655112340000|2022-06-13 09:25:40|7843.46|7843.46|7841.2|7841.2|7843.46|7843.46|7841.2|7841.2|0
1655112350000|2022-06-13 09:25:50|7842.61|7842.61|7841.48|7841.48|7842.61|7842.61|7841.48|7841.48|0
1655112360000|2022-06-13 09:26:00|7842.9|7842.9|7842.9|7842.9|7842.9|7842.9|7842.9|7842.9|0
1655112370000|2022-06-13 09:26:10|7844.6|7844.6|7844.56|7844.56|7844.6|7844.6|7844|7844|0
1655112380000|2022-06-13 09:26:20|7849.08|7849.08|7849.08|7849.08|7849.08|7849.08|7849.08|7849.08|0
1655112390000|2022-06-13 09:26:30|7849.36|7849.36|7849.08|7849.08|7849.36|7849.36|7849.08|7849.08|0
1655112400000|2022-06-13 09:26:40|7848.51|7848.51|7843.13|7843.13|7848.51|7848.51|7843.13|7843.13|0
1655112410000|2022-06-13 09:26:50|7845.39|7845.39|7847.12|7847.12|7847.12|7847.12|7845.39|7845.39|0
1655112420000|2022-06-13 09:27:00|7847.17|7847.17|7848.3|7848.3|7848.3|7848.3|7847.17|7847.17|0
1655112430000|2022-06-13 09:27:10|7849.72|7849.72|7848.26|7848.26|7849.72|7849.72|7848.26|7848.26|0
1655112440000|2022-06-13 09:27:20|7848.55|7848.55|7848.55|7848.55|7848.55|7848.55|7848.55|7848.55|0
1655112460000|2022-06-13 09:27:40|7848.83|7848.83|7848.83|7848.83|7848.85|7848.85|7848.83|7848.83|0
1655112470000|2022-06-13 09:27:50|7848.26|7848.26|7852.5|7852.5|7852.5|7852.5|7848.26|7848.26|0
1655112480000|2022-06-13 09:28:00|7851.37|7851.37|7851.09|7851.09|7851.37|7851.37|7850.8|7850.8|0
1655112490000|2022-06-13 09:28:10|7852.22|7852.22|7852.22|7852.22|7852.22|7852.22|7852.22|7852.22|0
1655112500000|2022-06-13 09:28:20|7851.93|7851.93|7850.8|7850.8|7851.93|7851.93|7850.8|7850.8|0
1655112510000|2022-06-13 09:28:30|7850.82|7850.82|7850.26|7850.26|7850.82|7850.82|7850.26|7850.26|0
1655112520000|2022-06-13 09:28:40|7849.69|7849.69|7852.37|7852.37|7852.37|7852.37|7849.48|7849.48|0
1655112530000|2022-06-13 09:28:50|7852.65|7852.65|7850.68|7850.68|7852.94|7852.94|7850.68|7850.68|0
1655112540000|2022-06-13 09:29:00|7851.81|7851.81|7852.94|7852.94|7852.94|7852.94|7851.81|7851.81|0
1655112550000|2022-06-13 09:29:10|7852.65|7852.65|7849.01|7849.01|7852.68|7852.68|7849.01|7849.01|0
1655112560000|2022-06-13 09:29:20|7847.88|7847.88|7845.62|7845.62|7847.88|7847.88|7845.62|7845.62|0
1655112570000|2022-06-13 09:29:30|7845.65|7845.65|7843.94|7843.94|7846.78|7846.78|7843.94|7843.94|0
1655112590000|2022-06-13 09:29:50|7842.81|7842.81|7842.81|7842.81|7842.81|7842.81|7841.68|7841.68|0
1655112600000|2022-06-13 09:30:00|7841.68|7841.68|7839.44|7839.44|7841.68|7841.68|7839.14|7839.14|0
1655112610000|2022-06-13 09:30:10|7839.72|7839.72|7834.63|7834.63|7839.72|7839.72|7834.63|7834.63|0
1655112620000|2022-06-13 09:30:20|7834.91|7834.91|7834.91|7834.91|7834.91|7834.91|7834.91|7834.91|0
1655112630000|2022-06-13 09:30:30|7834.06|7834.06|7831.22|7831.22|7834.06|7834.06|7831.22|7831.22|0
1655112640000|2022-06-13 09:30:40|7830.66|7830.66|7830.94|7830.94|7830.94|7830.94|7830.66|7830.66|0
1655112650000|2022-06-13 09:30:50|7830.37|7830.37|7828.96|7828.96|7830.37|7830.37|7828.96|7828.96|0
1655112660000|2022-06-13 09:31:00|7829.24|7829.24|7827.55|7827.55|7829.24|7829.24|7827.55|7827.55|0
1655112670000|2022-06-13 09:31:10|7828.68|7828.68|7830.94|7830.94|7830.94|7830.94|7828.68|7828.68|0
1655112680000|2022-06-13 09:31:20|7832.07|7832.07|7832.92|7832.92|7832.92|7832.92|7832.07|7832.07|0
1655112690000|2022-06-13 09:31:30|7832.63|7832.63|7833.13|7833.13|7833.13|7833.13|7832.28|7832.28|0
1655112700000|2022-06-13 09:31:40|7833.41|7833.41|7839.05|7839.05|7839.1|7839.1|7833.41|7833.41|0
1655112710000|2022-06-13 09:31:50|7837.92|7837.92|7836.51|7836.51|7837.92|7837.92|7836.51|7836.51|0
1655112720000|2022-06-13 09:32:00|7836.23|7836.23|7835.38|7835.38|7836.23|7836.23|7835.38|7835.38|0
1655112730000|2022-06-13 09:32:10|7834.25|7834.25|7834.53|7834.53|7834.53|7834.53|7834.25|7834.25|0
1655112740000|2022-06-13 09:32:20|7834.55|7834.55|7834.55|7834.55|7834.55|7834.55|7834.55|7834.55|0
1655112750000|2022-06-13 09:32:30|7836.8|7836.8|7833.98|7833.98|7838.22|7838.22|7833.98|7833.98|0
1655112760000|2022-06-13 09:32:40|7834.26|7834.26|7831.44|7831.44|7834.26|7834.26|7831.44|7831.44|0
1655112770000|2022-06-13 09:32:50|7832.57|7832.57|7832.57|7832.57|7832.85|7832.85|7832.57|7832.57|0
1655112780000|2022-06-13 09:33:00|7832.53|7832.53|7832.53|7832.53|7832.53|7832.53|7832.53|7832.53|0
1655112790000|2022-06-13 09:33:10|7833.66|7833.66|7836.48|7836.48|7836.48|7836.48|7833.66|7833.66|0
1655112800000|2022-06-13 09:33:20|7836.76|7836.76|7838.46|7838.46|7839.02|7839.02|7836.76|7836.76|0
1655112810000|2022-06-13 09:33:30|7837.33|7837.33|7836.75|7836.75|7837.33|7837.33|7836.75|7836.75|0
1655112820000|2022-06-13 09:33:40|7835.62|7835.62|7834.72|7834.72|7835.62|7835.62|7833.59|7833.59|0
1655112830000|2022-06-13 09:33:50|7835.85|7835.85|7835.85|7835.85|7835.85|7835.85|7835.85|7835.85|0
1655112840000|2022-06-13 09:34:00|7835.56|7835.56|7835.56|7835.56|7835.56|7835.56|7834.44|7834.44|0
1655112850000|2022-06-13 09:34:10|7836.41|7836.41|7836.41|7836.41|7836.41|7836.41|7836.41|7836.41|0
1655112860000|2022-06-13 09:34:20|7836.98|7836.98|7836.13|7836.13|7836.98|7836.98|7836.13|7836.13|0
1655112880000|2022-06-13 09:34:40|7835|7835|7831.77|7831.77|7835|7835|7831.77|7831.77|0
1655112890000|2022-06-13 09:34:50|7831.81|7831.81|7832.94|7832.94|7832.94|7832.94|7831.81|7831.81|0
1655112900000|2022-06-13 09:35:00|7834.07|7834.07|7835.59|7835.59|7839.81|7839.81|7834.07|7834.07|0
1655112910000|2022-06-13 09:35:10|7833.33|7833.33|7824.95|7824.95|7833.33|7833.33|7824.95|7824.95|0
1655112920000|2022-06-13 09:35:20|7822.4|7822.4|7818.14|7818.14|7822.4|7822.4|7818.14|7818.14|0
1655112930000|2022-06-13 09:35:30|7818.12|7818.12|7815.8|7815.8|7818.12|7818.12|7814.71|7814.71|0
1655112940000|2022-06-13 09:35:40|7813.54|7813.54|7814.64|7814.64|7814.64|7814.64|7813.51|7813.51|0
1655112950000|2022-06-13 09:35:50|7814.6|7814.6|7808.1|7808.1|7814.6|7814.6|7808.1|7808.1|0
1655112960000|2022-06-13 09:36:00|7809.23|7809.23|7812.34|7812.34|7812.34|7812.34|7809.23|7809.23|0
1655112970000|2022-06-13 09:36:10|7816.86|7816.86|7815.45|7815.45|7816.86|7816.86|7815.16|7815.16|0
1655112980000|2022-06-13 09:36:20|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|0
1655112990000|2022-06-13 09:36:30|7814.86|7814.86|7814.01|7814.01|7814.86|7814.86|7813.45|7813.45|0
1655113000000|2022-06-13 09:36:40|7812.6|7812.6|7814.83|7814.83|7814.83|7814.83|7812.32|7812.32|0
1655113010000|2022-06-13 09:36:50|7817.08|7817.08|7817.06|7817.06|7817.08|7817.08|7817.06|7817.06|0
1655113020000|2022-06-13 09:37:00|7815.93|7815.93|7813.39|7813.39|7815.93|7815.93|7813.1|7813.1|0
1655113030000|2022-06-13 09:37:10|7814.51|7814.51|7815.08|7815.08|7815.08|7815.08|7814.51|7814.51|0
1655113040000|2022-06-13 09:37:20|7815.05|7815.05|7813.92|7813.92|7815.05|7815.05|7813.92|7813.92|0
1655113050000|2022-06-13 09:37:30|7814.21|7814.21|7812.52|7812.52|7814.21|7814.21|7811.38|7811.38|0
1655113060000|2022-06-13 09:37:40|7818.16|7818.16|7817.03|7817.03|7818.16|7818.16|7817.03|7817.03|0
1655113070000|2022-06-13 09:37:50|7818.46|7818.46|7820.97|7820.97|7820.97|7820.97|7818.46|7818.46|0
1655113080000|2022-06-13 09:38:00|7822.09|7822.09|7819.55|7819.55|7822.09|7822.09|7818.43|7818.43|0
1655113090000|2022-06-13 09:38:10|7819.46|7819.46|7817.5|7817.5|7819.46|7819.46|7817.5|7817.5|0
1655113100000|2022-06-13 09:38:20|7818.63|7818.63|7818.06|7818.06|7818.63|7818.63|7818.06|7818.06|0
1655113110000|2022-06-13 09:38:30|7818.07|7818.07|7819.2|7819.2|7819.2|7819.2|7818.07|7818.07|0
1655113120000|2022-06-13 09:38:40|7818.07|7818.07|7818.07|7818.07|7818.07|7818.07|7818.07|7818.07|0
1655113130000|2022-06-13 09:38:50|7819.21|7819.21|7818.92|7818.92|7819.21|7819.21|7818.92|7818.92|0
1655113140000|2022-06-13 09:39:00|7817.79|7817.79|7814.08|7814.08|7817.79|7817.79|7814.08|7814.08|0
1655113150000|2022-06-13 09:39:10|7813.24|7813.24|7809.77|7809.77|7813.24|7813.24|7809.77|7809.77|0
1655113160000|2022-06-13 09:39:20|7810.9|7810.9|7812.6|7812.6|7812.6|7812.6|7810.9|7810.9|0
1655113170000|2022-06-13 09:39:30|7813.17|7813.17|7813.17|7813.17|7813.17|7813.17|7813.17|7813.17|0
1655113180000|2022-06-13 09:39:40|7813.73|7813.73|7814.63|7814.63|7814.63|7814.63|7813.73|7813.73|0
1655113190000|2022-06-13 09:39:50|7816.89|7816.89|7816.89|7816.89|7816.89|7816.89|7816.89|7816.89|0
1655113200000|2022-06-13 09:40:00|7818.02|7818.02|7816.37|7816.37|7818.63|7818.63|7815.24|7815.24|0
1655113210000|2022-06-13 09:40:10|7819.48|7819.48|7817.22|7817.22|7819.48|7819.48|7817.22|7817.22|0
1655113220000|2022-06-13 09:40:20|7816.93|7816.93|7816.93|7816.93|7816.93|7816.93|7816.93|7816.93|0
1655113230000|2022-06-13 09:40:30|7819.76|7819.76|7820.04|7820.04|7820.04|7820.04|7819.76|7819.76|0
1655113240000|2022-06-13 09:40:40|7819.76|7819.76|7820.04|7820.04|7820.33|7820.33|7819.76|7819.76|0
1655113250000|2022-06-13 09:40:50|7821.17|7821.17|7821.17|7821.17|7821.17|7821.17|7821.17|7821.17|0
1655113270000|2022-06-13 09:41:10|7820.04|7820.04|7820.04|7820.04|7822.3|7822.3|7820.04|7820.04|0
1655113280000|2022-06-13 09:41:20|7819.76|7819.76|7819.48|7819.48|7819.76|7819.76|7819.48|7819.48|0
1655113290000|2022-06-13 09:41:30|7819.76|7819.76|7817.22|7817.22|7819.76|7819.76|7817.22|7817.22|0
1655113300000|2022-06-13 09:41:40|7817.16|7817.16|7815.74|7815.74|7817.16|7817.16|7814.89|7814.89|0
1655113310000|2022-06-13 09:41:50|7816.87|7816.87|7814.33|7814.33|7816.87|7816.87|7814.33|7814.33|0
1655113320000|2022-06-13 09:42:00|7812.07|7812.07|7810.94|7810.94|7812.07|7812.07|7810.94|7810.94|0
1655113330000|2022-06-13 09:42:10|7812.06|7812.06|7812.06|7812.06|7812.06|7812.06|7812.06|7812.06|0
1655113340000|2022-06-13 09:42:20|7812.11|7812.11|7812.11|7812.11|7812.11|7812.11|7812.11|7812.11|0
1655113350000|2022-06-13 09:42:30|7813.24|7813.24|7810.32|7810.32|7813.24|7813.24|7810.32|7810.32|0
1655113360000|2022-06-13 09:42:40|7810.37|7810.37|7808.93|7808.93|7810.39|7810.39|7808.41|7808.41|0
1655113370000|2022-06-13 09:42:50|7810.06|7810.06|7810.06|7810.06|7810.06|7810.06|7810.06|7810.06|0
1655113380000|2022-06-13 09:43:00|7808.93|7808.93|7804.13|7804.13|7808.93|7808.93|7804.13|7804.13|0
1655113390000|2022-06-13 09:43:10|7805.82|7805.82|7806.38|7806.38|7806.95|7806.95|7805.82|7805.82|0
1655113400000|2022-06-13 09:43:20|7805.25|7805.25|7804.12|7804.12|7805.25|7805.25|7804.12|7804.12|0
1655113410000|2022-06-13 09:43:30|7804.1|7804.1|7801.92|7801.92|7804.1|7804.1|7801.84|7801.84|0
1655113420000|2022-06-13 09:43:40|7803.05|7803.05|7803.05|7803.05|7804.17|7804.17|7803.05|7803.05|0
1655113430000|2022-06-13 09:43:50|7804.74|7804.74|7806.4|7806.4|7806.4|7806.4|7804.74|7804.74|0
1655113440000|2022-06-13 09:44:00|7805.27|7805.27|7804.14|7804.14|7805.27|7805.27|7804.14|7804.14|0
1655113450000|2022-06-13 09:44:10|7803.86|7803.86|7803.86|7803.86|7803.86|7803.86|7803.86|7803.86|0
1655113460000|2022-06-13 09:44:20|7803.58|7803.58|7803.62|7803.62|7805.88|7805.88|7803.58|7803.58|0
1655113470000|2022-06-13 09:44:30|7804.47|7804.47|7804.47|7804.47|7804.47|7804.47|7803.34|7803.34|0
1655113480000|2022-06-13 09:44:40|7804.51|7804.51|7806.9|7806.9|7806.9|7806.9|7804.51|7804.51|0
1655113490000|2022-06-13 09:44:50|7808.89|7808.89|7808.04|7808.04|7810.3|7810.3|7808.04|7808.04|0
1655113500000|2022-06-13 09:45:00|7806.91|7806.91|7808.04|7808.04|7808.04|7808.04|7806.91|7806.91|0
1655113510000|2022-06-13 09:45:10|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|0
1655113520000|2022-06-13 09:45:20|7808.31|7808.31|7810.32|7810.32|7810.32|7810.32|7808.31|7808.31|0
1655113530000|2022-06-13 09:45:30|7811.45|7811.45|7811.45|7811.45|7811.45|7811.45|7811.45|7811.45|0
1655113540000|2022-06-13 09:45:40|7812.58|7812.58|7811.44|7811.44|7813.71|7813.71|7811.44|7811.44|0
1655113550000|2022-06-13 09:45:50|7812.57|7812.57|7811.72|7811.72|7813.13|7813.13|7811.72|7811.72|0
1655113560000|2022-06-13 09:46:00|7811.44|7811.44|7812.57|7812.57|7812.57|7812.57|7811.44|7811.44|0
1655113570000|2022-06-13 09:46:10|7813.42|7813.42|7813.46|7813.46|7813.46|7813.46|7813.42|7813.42|0
1655113580000|2022-06-13 09:46:20|7812.33|7812.33|7811.76|7811.76|7812.33|7812.33|7811.19|7811.19|0
1655113600000|2022-06-13 09:46:40|7812.89|7812.89|7812.07|7812.07|7812.89|7812.89|7811.76|7811.76|0
1655113620000|2022-06-13 09:47:00|7812.11|7812.11|7813.26|7813.26|7813.26|7813.26|7812.11|7812.11|0
1655113630000|2022-06-13 09:47:10|7812.13|7812.13|7812.14|7812.14|7812.14|7812.14|7812.13|7812.13|0
1655113640000|2022-06-13 09:47:20|7812.71|7812.71|7812.71|7812.71|7812.71|7812.71|7812.71|7812.71|0
1655113650000|2022-06-13 09:47:30|7812.14|7812.14|7815.37|7815.37|7815.37|7815.37|7812.14|7812.14|0
1655113680000|2022-06-13 09:48:00|7815.65|7815.65|7815.11|7815.11|7815.7|7815.7|7815.11|7815.11|0
1655113700000|2022-06-13 09:48:20|7815.18|7815.18|7815.18|7815.18|7815.18|7815.18|7815.18|7815.18|0
1655113710000|2022-06-13 09:48:30|7814.61|7814.61|7813.48|7813.48|7814.61|7814.61|7813.48|7813.48|0
1655113720000|2022-06-13 09:48:40|7812.36|7812.36|7812.36|7812.36|7812.36|7812.36|7812.36|7812.36|0
1655113730000|2022-06-13 09:48:50|7813.48|7813.48|7813.24|7813.24|7813.48|7813.48|7813.2|7813.2|0
1655113740000|2022-06-13 09:49:00|7813.52|7813.52|7814.93|7814.93|7816.34|7816.34|7813.52|7813.52|0
1655113760000|2022-06-13 09:49:20|7812.67|7812.67|7810.69|7810.69|7813.52|7813.52|7810.69|7810.69|0
1655113770000|2022-06-13 09:49:30|7811.82|7811.82|7812.95|7812.95|7812.95|7812.95|7810.69|7810.69|0
1655113780000|2022-06-13 09:49:40|7812.99|7812.99|7809.03|7809.03|7812.99|7812.99|7809.03|7809.03|0
1655113800000|2022-06-13 09:50:00|7807.91|7807.91|7807.91|7807.91|7807.91|7807.91|7807.91|7807.91|0
1655113810000|2022-06-13 09:50:10|7807.87|7807.87|7802.95|7802.95|7807.87|7807.87|7802.95|7802.95|0
1655113820000|2022-06-13 09:50:20|7801.82|7801.82|7801.81|7801.81|7801.82|7801.82|7801.81|7801.81|0
1655113830000|2022-06-13 09:50:30|7800.68|7800.68|7804.06|7804.06|7804.06|7804.06|7800.68|7800.68|0
1655113850000|2022-06-13 09:50:50|7803.21|7803.21|7805.19|7805.19|7806.32|7806.32|7803.21|7803.21|0
1655113860000|2022-06-13 09:51:00|7804.63|7804.63|7804.63|7804.63|7804.63|7804.63|7804.63|7804.63|0
1655113870000|2022-06-13 09:51:10|7804.34|7804.34|7804.34|7804.34|7804.34|7804.34|7804.34|7804.34|0
1655113880000|2022-06-13 09:51:20|7804.06|7804.06|7801.8|7801.8|7804.06|7804.06|7801.8|7801.8|0
1655113890000|2022-06-13 09:51:30|7801.79|7801.79|7801.75|7801.75|7801.79|7801.79|7801.75|7801.75|0
1655113900000|2022-06-13 09:51:40|7801.73|7801.73|7801.73|7801.73|7802.85|7802.85|7801.73|7801.73|0
1655113910000|2022-06-13 09:51:50|7802.85|7802.85|7801.72|7801.72|7802.85|7802.85|7801.72|7801.72|0
1655113920000|2022-06-13 09:52:00|7801.74|7801.74|7800.06|7800.06|7801.74|7801.74|7799.76|7799.76|0
1655113930000|2022-06-13 09:52:10|7799.78|7799.78|7796.38|7796.38|7799.78|7799.78|7796.38|7796.38|0
1655113950000|2022-06-13 09:52:30|7797.23|7797.23|7798.08|7798.08|7798.08|7798.08|7797.23|7797.23|0
1655113960000|2022-06-13 09:52:40|7799.21|7799.21|7801.15|7801.15|7801.15|7801.15|7798.06|7798.06|0
1655113970000|2022-06-13 09:52:50|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|0
1655113980000|2022-06-13 09:53:00|7800.04|7800.04|7797.5|7797.5|7800.04|7800.04|7797.5|7797.5|0
1655113990000|2022-06-13 09:53:10|7797.22|7797.22|7796.65|7796.65|7797.5|7797.5|7796.65|7796.65|0
1655114000000|2022-06-13 09:53:20|7796.09|7796.09|7793.54|7793.54|7796.09|7796.09|7793.54|7793.54|0
1655114010000|2022-06-13 09:53:30|7791.84|7791.84|7788.1|7788.1|7791.84|7791.84|7787.53|7787.53|0
1655114020000|2022-06-13 09:53:40|7787.81|7787.81|7792.33|7792.33|7793.46|7793.46|7787.81|7787.81|0
1655114030000|2022-06-13 09:53:50|7788.95|7788.95|7788.95|7788.95|7788.95|7788.95|7788.95|7788.95|0
1655114040000|2022-06-13 09:54:00|7789.06|7789.06|7789.04|7789.04|7789.08|7789.08|7789.04|7789.04|0
1655114050000|2022-06-13 09:54:10|7787.63|7787.63|7793.57|7793.57|7793.57|7793.57|7787.63|7787.63|0
1655114060000|2022-06-13 09:54:20|7791.32|7791.32|7793.01|7793.01|7793.01|7793.01|7791.32|7791.32|0
1655114070000|2022-06-13 09:54:30|7791.88|7791.88|7793.01|7793.01|7793.01|7793.01|7791.88|7791.88|0
1655114080000|2022-06-13 09:54:40|7793.06|7793.06|7792.49|7792.49|7793.06|7793.06|7792.49|7792.49|0
1655114100000|2022-06-13 09:55:00|7789.95|7789.95|7787.41|7787.41|7789.95|7789.95|7787.41|7787.41|0
1655114110000|2022-06-13 09:55:10|7788.54|7788.54|7787.09|7787.09|7788.54|7788.54|7787.09|7787.09|0
1655114120000|2022-06-13 09:55:20|7787.04|7787.04|7785.92|7785.92|7787.04|7787.04|7785.92|7785.92|0
1655114130000|2022-06-13 09:55:30|7785.94|7785.94|7788.76|7788.76|7788.76|7788.76|7785.94|7785.94|0
1655114140000|2022-06-13 09:55:40|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|0
1655114150000|2022-06-13 09:55:50|7789.83|7789.83|7789.86|7789.86|7789.86|7789.86|7788.42|7788.42|0
1655114160000|2022-06-13 09:56:00|7790.14|7790.14|7789.29|7789.29|7790.14|7790.14|7789.29|7789.29|0
1655114170000|2022-06-13 09:56:10|7787.88|7787.88|7789.86|7789.86|7789.86|7789.86|7786.75|7786.75|0
1655114210000|2022-06-13 09:56:50|7788.73|7788.73|7788.18|7788.18|7788.73|7788.73|7786.75|7786.75|0
1655114220000|2022-06-13 09:57:00|7788.14|7788.14|7785.81|7785.81|7788.14|7788.14|7784.99|7784.99|0
1655114230000|2022-06-13 09:57:10|7785.77|7785.77|7785.77|7785.77|7785.77|7785.77|7785.77|7785.77|0
1655114240000|2022-06-13 09:57:20|7785.21|7785.21|7787.46|7787.46|7787.46|7787.46|7785.21|7785.21|0
1655114250000|2022-06-13 09:57:30|7788.03|7788.03|7786.9|7786.9|7788.03|7788.03|7785.77|7785.77|0
1655114270000|2022-06-13 09:57:50|7785.2|7785.2|7783.89|7783.89|7785.3|7785.3|7783.89|7783.89|0
1655114280000|2022-06-13 09:58:00|7782.76|7782.76|7782.44|7782.44|7782.76|7782.76|7782.44|7782.44|0
1655114290000|2022-06-13 09:58:10|7783.57|7783.57|7787.81|7787.81|7787.81|7787.81|7783.57|7783.57|0
1655114300000|2022-06-13 09:58:20|7788.09|7788.09|7788.07|7788.07|7788.09|7788.09|7788.07|7788.07|0
1655114310000|2022-06-13 09:58:30|7788.63|7788.63|7788.35|7788.35|7788.63|7788.63|7788.35|7788.35|0
1655114320000|2022-06-13 09:58:40|7789.2|7789.2|7788.63|7788.63|7789.2|7789.2|7788.63|7788.63|0
1655114340000|2022-06-13 09:59:00|7787.5|7787.5|7781.59|7781.59|7787.5|7787.5|7781.59|7781.59|0
1655114350000|2022-06-13 09:59:10|7781.63|7781.63|7781.63|7781.63|7781.63|7781.63|7781.63|7781.63|0
1655114360000|2022-06-13 09:59:20|7781.6|7781.6|7782.73|7782.73|7782.73|7782.73|7781.6|7781.6|0
1655114370000|2022-06-13 09:59:30|7781.6|7781.6|7779.34|7779.34|7781.6|7781.6|7779.34|7779.34|0
1655114380000|2022-06-13 09:59:40|7780.47|7780.47|7776.23|7776.23|7780.47|7780.47|7776.23|7776.23|0
1655114390000|2022-06-13 09:59:50|7777.36|7777.36|7776.23|7776.23|7777.36|7777.36|7776.23|7776.23|0
1655114400000|2022-06-13 10:00:00|7777.36|7777.36|7776.23|7776.23|7777.36|7777.36|7776.23|7776.23|0
1655114410000|2022-06-13 10:00:10|7778.49|7778.49|7777.36|7777.36|7779.05|7779.05|7777.36|7777.36|0
1655114420000|2022-06-13 10:00:20|7778.49|7778.49|7779.62|7779.62|7779.62|7779.62|7778.49|7778.49|0
1655114430000|2022-06-13 10:00:30|7779.34|7779.34|7779.05|7779.05|7779.34|7779.34|7777.92|7777.92|0
1655114440000|2022-06-13 10:00:40|7780.18|7780.18|7780.2|7780.2|7780.2|7780.2|7780.16|7780.16|0
1655114450000|2022-06-13 10:00:50|7779.07|7779.07|7778.22|7778.22|7779.07|7779.07|7777.94|7777.94|0
1655114460000|2022-06-13 10:01:00|7779.35|7779.35|7779.35|7779.35|7779.35|7779.35|7779.35|7779.35|0
1655114470000|2022-06-13 10:01:10|7780.2|7780.2|7775.68|7775.68|7780.2|7780.2|7775.68|7775.68|0
1655114480000|2022-06-13 10:01:20|7776.81|7776.81|7774.55|7774.55|7776.81|7776.81|7774.55|7774.55|0
1655114490000|2022-06-13 10:01:30|7773.42|7773.42|7775.52|7775.52|7775.52|7775.52|7773.4|7773.4|0
1655114500000|2022-06-13 10:01:40|7774.96|7774.96|7774.96|7774.96|7774.96|7774.96|7774.96|7774.96|0
1655114510000|2022-06-13 10:01:50|7774.67|7774.67|7772.13|7772.13|7774.67|7774.67|7771.56|7771.56|0
1655114520000|2022-06-13 10:02:00|7771|7771|7769.87|7769.87|7771|7771|7769.87|7769.87|0
1655114530000|2022-06-13 10:02:10|7768.74|7768.74|7765.38|7765.38|7768.74|7768.74|7765.38|7765.38|0
1655114540000|2022-06-13 10:02:20|7767.64|7767.64|7765.1|7765.1|7767.92|7767.92|7765.1|7765.1|0
1655114550000|2022-06-13 10:02:30|7763.97|7763.97|7762.29|7762.29|7763.97|7763.97|7762.29|7762.29|0
1655114560000|2022-06-13 10:02:40|7762.27|7762.27|7761.11|7761.11|7762.56|7762.56|7760.55|7760.55|0
1655114570000|2022-06-13 10:02:50|7763.37|7763.37|7766.48|7766.48|7766.48|7766.48|7763.37|7763.37|0
1655114580000|2022-06-13 10:03:00|7765.35|7765.35|7764.77|7764.77|7765.35|7765.35|7764.77|7764.77|0
1655114590000|2022-06-13 10:03:10|7765.33|7765.33|7764.66|7764.66|7765.33|7765.33|7764.66|7764.66|0
1655114600000|2022-06-13 10:03:20|7764.38|7764.38|7759.01|7759.01|7764.38|7764.38|7759.01|7759.01|0
1655114610000|2022-06-13 10:03:30|7760.71|7760.71|7755.94|7755.94|7761.84|7761.84|7755.94|7755.94|0
1655114620000|2022-06-13 10:03:40|7755.66|7755.66|7758.2|7758.2|7758.48|7758.48|7755.66|7755.66|0
1655114630000|2022-06-13 10:03:50|7758.77|7758.77|7760.75|7760.75|7760.75|7760.75|7758.77|7758.77|0
1655114640000|2022-06-13 10:04:00|7761.88|7761.88|7763.57|7763.57|7763.57|7763.57|7761.88|7761.88|0
1655114650000|2022-06-13 10:04:10|7762.44|7762.44|7763.59|7763.59|7763.59|7763.59|7762.44|7762.44|0
1655114660000|2022-06-13 10:04:20|7762.46|7762.46|7764.67|7764.67|7764.67|7764.67|7762.46|7762.46|0
1655114670000|2022-06-13 10:04:30|7764.1|7764.1|7760.71|7760.71|7764.1|7764.1|7760.71|7760.71|0
1655114680000|2022-06-13 10:04:40|7764.1|7764.1|7765.23|7765.23|7765.23|7765.23|7764.1|7764.1|0
1655114690000|2022-06-13 10:04:50|7764.67|7764.67|7763.25|7763.25|7764.67|7764.67|7763.25|7763.25|0
1655114700000|2022-06-13 10:05:00|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|7761.84|7761.84|0
1655114710000|2022-06-13 10:05:10|7763.54|7763.54|7766.08|7766.08|7766.08|7766.08|7763.54|7763.54|0
1655114720000|2022-06-13 10:05:20|7765.79|7765.79|7765.79|7765.79|7765.79|7765.79|7765.79|7765.79|0
1655114730000|2022-06-13 10:05:30|7762.41|7762.41|7763.83|7763.83|7763.83|7763.83|7760.71|7760.71|0
1655114740000|2022-06-13 10:05:40|7763.27|7763.27|7763.3|7763.3|7763.3|7763.3|7763.27|7763.27|0
1655114750000|2022-06-13 10:05:50|7764.43|7764.43|7765|7765|7765|7765|7764.43|7764.43|0
1655114760000|2022-06-13 10:06:00|7764.43|7764.43|7761.89|7761.89|7764.43|7764.43|7761.89|7761.89|0
1655114770000|2022-06-13 10:06:10|7761.87|7761.87|7761.53|7761.53|7761.87|7761.87|7761.53|7761.53|0
1655114780000|2022-06-13 10:06:20|7762.66|7762.66|7765.79|7765.79|7765.79|7765.79|7762.66|7762.66|0
1655114790000|2022-06-13 10:06:30|7766.08|7766.08|7767.28|7767.28|7767.28|7767.28|7766.08|7766.08|0
1655114800000|2022-06-13 10:06:40|7767.3|7767.3|7768.55|7768.55|7769.68|7769.68|7767.3|7767.3|0
1655114810000|2022-06-13 10:06:50|7768.6|7768.6|7767.76|7767.76|7768.89|7768.89|7767.76|7767.76|0
1655114820000|2022-06-13 10:07:00|7767.75|7767.75|7766.6|7766.6|7767.75|7767.75|7766.6|7766.6|0
1655114830000|2022-06-13 10:07:10|7767.73|7767.73|7766.6|7766.6|7769.17|7769.17|7766.6|7766.6|0
1655114840000|2022-06-13 10:07:20|7766.03|7766.03|7766.03|7766.03|7766.03|7766.03|7766.03|7766.03|0
1655114860000|2022-06-13 10:07:40|7765.75|7765.75|7762.89|7762.89|7765.75|7765.75|7762.89|7762.89|0
1655114870000|2022-06-13 10:07:50|7762.86|7762.86|7762.86|7762.86|7762.86|7762.86|7762.86|7762.86|0
1655114880000|2022-06-13 10:08:00|7761.73|7761.73|7760.52|7760.52|7761.73|7761.73|7759.39|7759.39|0
1655114890000|2022-06-13 10:08:10|7760.53|7760.53|7761.65|7761.65|7761.66|7761.66|7760.53|7760.53|0
1655114900000|2022-06-13 10:08:20|7760.52|7760.52|7761.65|7761.65|7761.65|7761.65|7760.52|7760.52|0
1655114910000|2022-06-13 10:08:30|7762.78|7762.78|7761.65|7761.65|7762.78|7762.78|7761.65|7761.65|0
1655114920000|2022-06-13 10:08:40|7761.36|7761.36|7761.3|7761.3|7761.36|7761.36|7761.3|7761.3|0
1655114930000|2022-06-13 10:08:50|7761.32|7761.32|7763.59|7763.59|7763.59|7763.59|7761.32|7761.32|0
1655114940000|2022-06-13 10:09:00|7762.46|7762.46|7761.89|7761.89|7762.46|7762.46|7761.89|7761.89|0
1655114950000|2022-06-13 10:09:10|7762.17|7762.17|7765.56|7765.56|7765.56|7765.56|7762.17|7762.17|0
1655114990000|2022-06-13 10:09:50|7765.61|7765.61|7765.61|7765.61|7765.61|7765.61|7765.61|7765.61|0
1655115000000|2022-06-13 10:10:00|7766.73|7766.73|7767.02|7767.02|7767.3|7767.3|7766.73|7766.73|0
1655115010000|2022-06-13 10:10:10|7768.15|7768.15|7769.29|7769.29|7771.55|7771.55|7768.15|7768.15|0
1655115020000|2022-06-13 10:10:20|7770.42|7770.42|7769.29|7769.29|7770.42|7770.42|7769.29|7769.29|0
1655115030000|2022-06-13 10:10:30|7769.58|7769.58|7771.83|7771.83|7771.83|7771.83|7769.58|7769.58|0
1655115040000|2022-06-13 10:10:40|7774.09|7774.09|7776.46|7776.46|7776.46|7776.46|7771.83|7771.83|0
1655115050000|2022-06-13 10:10:50|7777.33|7777.33|7777.9|7777.9|7778.46|7778.46|7777.33|7777.33|0
1655115060000|2022-06-13 10:11:00|7777.61|7777.61|7773.94|7773.94|7777.61|7777.61|7773.94|7773.94|0
1655115070000|2022-06-13 10:11:10|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|0
1655115080000|2022-06-13 10:11:20|7773.94|7773.94|7771.68|7771.68|7773.94|7773.94|7771.68|7771.68|0
1655115090000|2022-06-13 10:11:30|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|0
1655115100000|2022-06-13 10:11:40|7774.79|7774.79|7774.83|7774.83|7774.83|7774.83|7774.79|7774.79|0
1655115110000|2022-06-13 10:11:50|7775.96|7775.96|7775.92|7775.92|7775.96|7775.96|7775.92|7775.92|0
1655115120000|2022-06-13 10:12:00|7775.07|7775.07|7772.87|7772.87|7775.13|7775.13|7772.87|7772.87|0
1655115130000|2022-06-13 10:12:10|7772.85|7772.85|7771.44|7771.44|7772.85|7772.85|7771.44|7771.44|0
1655115140000|2022-06-13 10:12:20|7770.31|7770.31|7770.03|7770.03|7770.31|7770.31|7770.03|7770.03|0
1655115150000|2022-06-13 10:12:30|7769.99|7769.99|7769.71|7769.71|7769.99|7769.99|7769.71|7769.71|0
1655115160000|2022-06-13 10:12:40|7768.58|7768.58|7768.58|7768.58|7768.58|7768.58|7768.58|7768.58|0
1655115170000|2022-06-13 10:12:50|7767.45|7767.45|7767.18|7767.18|7767.46|7767.46|7767.18|7767.18|0
1655115180000|2022-06-13 10:13:00|7767.46|7767.46|7767.46|7767.46|7767.46|7767.46|7767.46|7767.46|0
1655115190000|2022-06-13 10:13:10|7769.16|7769.16|7769.15|7769.15|7769.16|7769.16|7769.15|7769.15|0
1655115200000|2022-06-13 10:13:20|7769.43|7769.43|7770.28|7770.28|7770.28|7770.28|7769.43|7769.43|0
1655115220000|2022-06-13 10:13:40|7770.84|7770.84|7770.82|7770.82|7770.84|7770.84|7770.82|7770.82|0
1655115230000|2022-06-13 10:13:50|7770.8|7770.8|7769.67|7769.67|7770.8|7770.8|7769.67|7769.67|0
1655115240000|2022-06-13 10:14:00|7768.56|7768.56|7771.14|7771.14|7771.14|7771.14|7768.56|7768.56|0
1655115250000|2022-06-13 10:14:10|7770.85|7770.85|7770.01|7770.01|7770.85|7770.85|7770.01|7770.01|0
1655115260000|2022-06-13 10:14:20|7770.04|7770.04|7775.73|7775.73|7775.73|7775.73|7770.04|7770.04|0
1655115270000|2022-06-13 10:14:30|7774.6|7774.6|7776.01|7776.01|7776.3|7776.3|7773.47|7773.47|0
1655115280000|2022-06-13 10:14:40|7774.89|7774.89|7774.89|7774.89|7774.89|7774.89|7774.89|7774.89|0
1655115290000|2022-06-13 10:14:50|7776.01|7776.01|7775.73|7775.73|7776.01|7776.01|7775.73|7775.73|0
1655115300000|2022-06-13 10:15:00|7772.34|7772.34|7772.34|7772.34|7773.47|7773.47|7772.34|7772.34|0
1655115310000|2022-06-13 10:15:10|7771.78|7771.78|7771.78|7771.78|7771.78|7771.78|7771.78|7771.78|0
1655115320000|2022-06-13 10:15:20|7775.16|7775.16|7772.06|7772.06|7775.17|7775.17|7772.06|7772.06|0
1655115330000|2022-06-13 10:15:30|7771.49|7771.49|7771.78|7771.78|7771.78|7771.78|7771.49|7771.49|0
1655115340000|2022-06-13 10:15:40|7772.06|7772.06|7773.19|7773.19|7774.32|7774.32|7772.06|7772.06|0
1655115350000|2022-06-13 10:15:50|7773.47|7773.47|7773.76|7773.76|7773.76|7773.76|7773.47|7773.47|0
1655115360000|2022-06-13 10:16:00|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|0
1655115370000|2022-06-13 10:16:10|7773.76|7773.76|7775.23|7775.23|7775.46|7775.46|7773.76|7773.76|0
1655115380000|2022-06-13 10:16:20|7776.36|7776.36|7777.49|7777.49|7777.49|7777.49|7776.36|7776.36|0
1655115390000|2022-06-13 10:16:30|7778.62|7778.62|7778.05|7778.05|7779.75|7779.75|7778.05|7778.05|0
1655115400000|2022-06-13 10:16:40|7777.77|7777.77|7775.8|7775.8|7777.77|7777.77|7775.8|7775.8|0
1655115410000|2022-06-13 10:16:50|7775.84|7775.84|7775.78|7775.78|7775.84|7775.84|7775.78|7775.78|0
1655115420000|2022-06-13 10:17:00|7774.65|7774.65|7773.21|7773.21|7774.65|7774.65|7773.21|7773.21|0
1655115430000|2022-06-13 10:17:10|7774.34|7774.34|7772.65|7772.65|7774.34|7774.34|7772.65|7772.65|0
1655115440000|2022-06-13 10:17:20|7771.24|7771.24|7770.39|7770.39|7771.24|7771.24|7770.39|7770.39|0
1655115450000|2022-06-13 10:17:30|7768.97|7768.97|7768.93|7768.93|7768.97|7768.97|7768.91|7768.91|0
1655115460000|2022-06-13 10:17:40|7767.81|7767.81|7768.37|7768.37|7768.37|7768.37|7766.11|7766.11|0
1655115470000|2022-06-13 10:17:50|7769.5|7769.5|7771.48|7771.48|7771.48|7771.48|7768.37|7768.37|0
1655115480000|2022-06-13 10:18:00|7770.35|7770.35|7770.35|7770.35|7770.35|7770.35|7770.35|7770.35|0
1655115490000|2022-06-13 10:18:10|7770.63|7770.63|7770.62|7770.62|7772.89|7772.89|7770.62|7770.62|0
1655115520000|2022-06-13 10:18:40|7771.75|7771.75|7771.75|7771.75|7771.75|7771.75|7771.75|7771.75|0
1655115530000|2022-06-13 10:18:50|7772.6|7772.6|7772.02|7772.02|7772.6|7772.6|7772.02|7772.02|0
1655115550000|2022-06-13 10:19:10|7770.89|7770.89|7770.91|7770.91|7770.91|7770.91|7770.89|7770.89|0
1655115560000|2022-06-13 10:19:20|7771.19|7771.19|7772|7772|7773.45|7773.45|7771.19|7771.19|0
1655115580000|2022-06-13 10:19:40|7772.85|7772.85|7772.89|7772.89|7772.89|7772.89|7772.85|7772.85|0
1655115590000|2022-06-13 10:19:50|7772.04|7772.04|7770.91|7770.91|7772.04|7772.04|7770.91|7770.91|0
1655115620000|2022-06-13 10:20:20|7772.04|7772.04|7772.32|7772.32|7773.45|7773.45|7772.04|7772.04|0
1655115630000|2022-06-13 10:20:30|7772.04|7772.04|7772.04|7772.04|7772.04|7772.04|7772.04|7772.04|0
1655115640000|2022-06-13 10:20:40|7773.17|7773.17|7770.63|7770.63|7773.17|7773.17|7770.63|7770.63|0
1655115650000|2022-06-13 10:20:50|7770.06|7770.06|7770.06|7770.06|7770.06|7770.06|7770.06|7770.06|0
1655115660000|2022-06-13 10:21:00|7771.19|7771.19|7768.93|7768.93|7771.19|7771.19|7768.93|7768.93|0
1655115670000|2022-06-13 10:21:10|7769.21|7769.21|7768.2|7768.2|7769.21|7769.21|7768.09|7768.09|0
1655115680000|2022-06-13 10:21:20|7769.33|7769.33|7770.17|7770.17|7770.17|7770.17|7769.05|7769.05|0
1655115690000|2022-06-13 10:21:30|7770.16|7770.16|7770.14|7770.14|7770.16|7770.16|7770.14|7770.14|0
1655115700000|2022-06-13 10:21:40|7770.12|7770.12|7768.4|7768.4|7770.14|7770.14|7767.84|7767.84|0
1655115710000|2022-06-13 10:21:50|7769.53|7769.53|7769.53|7769.53|7769.53|7769.53|7769.53|7769.53|0
1655115720000|2022-06-13 10:22:00|7769.82|7769.82|7772.07|7772.07|7772.07|7772.07|7769.82|7769.82|0
1655115730000|2022-06-13 10:22:10|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|0
1655115740000|2022-06-13 10:22:20|7772.66|7772.66|7772.68|7772.68|7772.68|7772.68|7772.66|7772.66|0
1655115750000|2022-06-13 10:22:30|7772.66|7772.66|7772.09|7772.09|7772.66|7772.66|7772.09|7772.09|0
1655115770000|2022-06-13 10:22:50|7773.22|7773.22|7774.36|7774.36|7774.36|7774.36|7773.22|7773.22|0
1655115780000|2022-06-13 10:23:00|7773.79|7773.79|7770.46|7770.46|7773.85|7773.85|7770.46|7770.46|0
1655115790000|2022-06-13 10:23:10|7769.33|7769.33|7769.33|7769.33|7769.33|7769.33|7769.33|7769.33|0
1655115800000|2022-06-13 10:23:20|7771.59|7771.59|7771.69|7771.69|7771.69|7771.69|7771.59|7771.59|0
1655115810000|2022-06-13 10:23:30|7772.82|7772.82|7772.72|7772.72|7772.82|7772.82|7772.68|7772.68|0
1655115820000|2022-06-13 10:23:40|7771.59|7771.59|7770.46|7770.46|7771.59|7771.59|7770.46|7770.46|0
1655115830000|2022-06-13 10:23:50|7771.59|7771.59|7771.59|7771.59|7771.59|7771.59|7771.59|7771.59|0
1655115840000|2022-06-13 10:24:00|7770.46|7770.46|7770.42|7770.42|7770.46|7770.46|7770.42|7770.42|0
1655115850000|2022-06-13 10:24:10|7771.55|7771.55|7770.98|7770.98|7771.55|7771.55|7770.98|7770.98|0
1655115860000|2022-06-13 10:24:20|7772.11|7772.11|7770.98|7770.98|7772.11|7772.11|7770.98|7770.98|0
1655115870000|2022-06-13 10:24:30|7772.11|7772.11|7772.41|7772.41|7772.41|7772.41|7772.11|7772.11|0
1655115880000|2022-06-13 10:24:40|7772.13|7772.13|7772.13|7772.13|7772.13|7772.13|7772.13|7772.13|0
1655115890000|2022-06-13 10:24:50|7770.71|7770.71|7770.43|7770.43|7770.71|7770.71|7770.43|7770.43|0
1655115900000|2022-06-13 10:25:00|7769.3|7769.3|7769.02|7769.02|7770.43|7770.43|7769.02|7769.02|0
1655115910000|2022-06-13 10:25:10|7769|7769|7766.09|7766.09|7769|7769|7766.09|7766.09|0
1655115920000|2022-06-13 10:25:20|7767.22|7767.22|7769.48|7769.48|7769.48|7769.48|7767.22|7767.22|0
1655115930000|2022-06-13 10:25:30|7771.74|7771.74|7768.91|7768.91|7771.74|7771.74|7768.91|7768.91|0
1655115940000|2022-06-13 10:25:40|7768.35|7768.35|7768.35|7768.35|7768.35|7768.35|7768.35|7768.35|0
1655115950000|2022-06-13 10:25:50|7770.6|7770.6|7770.6|7770.6|7770.6|7770.6|7770.6|7770.6|0
1655115960000|2022-06-13 10:26:00|7770.63|7770.63|7770.63|7770.63|7770.63|7770.63|7770.63|7770.63|0
1655115970000|2022-06-13 10:26:10|7771.76|7771.76|7773.74|7773.74|7774.02|7774.02|7771.76|7771.76|0
1655115980000|2022-06-13 10:26:20|7773.69|7773.69|7771.43|7771.43|7773.69|7773.69|7771.15|7771.15|0
1655115990000|2022-06-13 10:26:30|7771.71|7771.71|7771.71|7771.71|7771.71|7771.71|7771.71|7771.71|0
1655116010000|2022-06-13 10:26:50|7772.84|7772.84|7773.97|7773.97|7773.97|7773.97|7772.84|7772.84|0
1655116030000|2022-06-13 10:27:10|7774.54|7774.54|7774.28|7774.28|7774.56|7774.56|7774.28|7774.28|0
1655116050000|2022-06-13 10:27:30|7774|7774|7772.59|7772.59|7774|7774|7772.59|7772.59|0
1655116060000|2022-06-13 10:27:40|7771.46|7771.46|7770.33|7770.33|7771.46|7771.46|7770.33|7770.33|0
1655116070000|2022-06-13 10:27:50|7770.04|7770.04|7770.04|7770.04|7770.04|7770.04|7769.48|7769.48|0
1655116080000|2022-06-13 10:28:00|7771.17|7771.17|7771.74|7771.74|7771.74|7771.74|7771.17|7771.17|0
1655116090000|2022-06-13 10:28:10|7771.17|7771.17|7767.22|7767.22|7771.17|7771.17|7767.22|7767.22|0
1655116100000|2022-06-13 10:28:20|7768.35|7768.35|7768.35|7768.35|7768.35|7768.35|7768.35|7768.35|0
1655116110000|2022-06-13 10:28:30|7770.61|7770.61|7770.61|7770.61|7770.61|7770.61|7770.61|7770.61|0
1655116120000|2022-06-13 10:28:40|7771.74|7771.74|7772.02|7772.02|7772.02|7772.02|7771.45|7771.45|0
1655116140000|2022-06-13 10:29:00|7772.04|7772.04|7770.9|7770.9|7772.04|7772.04|7770.9|7770.9|0
1655116160000|2022-06-13 10:29:20|7770.62|7770.62|7770.06|7770.06|7771.19|7771.19|7770.06|7770.06|0
1655116170000|2022-06-13 10:29:30|7770.34|7770.34|7770.62|7770.62|7770.62|7770.62|7770.34|7770.34|0
1655116180000|2022-06-13 10:29:40|7770.91|7770.91|7770.93|7770.93|7770.93|7770.93|7770.91|7770.91|0
1655116190000|2022-06-13 10:29:50|7773.19|7773.19|7776.01|7776.01|7776.01|7776.01|7773.19|7773.19|0
1655116200000|2022-06-13 10:30:00|7775.98|7775.98|7777.09|7777.09|7777.09|7777.09|7775.96|7775.96|0
1655116210000|2022-06-13 10:30:10|7777.11|7777.11|7777.11|7777.11|7777.11|7777.11|7777.11|7777.11|0
1655116220000|2022-06-13 10:30:20|7774.86|7774.86|7773.73|7773.73|7774.86|7774.86|7773.73|7773.73|0
1655116230000|2022-06-13 10:30:30|7773.16|7773.16|7772.03|7772.03|7773.16|7773.16|7772.03|7772.03|0
1655116240000|2022-06-13 10:30:40|7771.75|7771.75|7772.59|7772.59|7772.88|7772.88|7771.75|7771.75|0
1655116250000|2022-06-13 10:30:50|7773.72|7773.72|7773.72|7773.72|7773.72|7773.72|7773.72|7773.72|0
1655116260000|2022-06-13 10:31:00|7774.86|7774.86|7777.72|7777.72|7777.72|7777.72|7774.86|7774.86|0
1655116270000|2022-06-13 10:31:10|7777.74|7777.74|7779.74|7779.74|7779.74|7779.74|7777.74|7777.74|0
1655116280000|2022-06-13 10:31:20|7778.61|7778.61|7781.18|7781.18|7781.18|7781.18|7778.33|7778.33|0
1655116290000|2022-06-13 10:31:30|7781.2|7781.2|7778.41|7778.41|7781.24|7781.24|7778.41|7778.41|0
1655116300000|2022-06-13 10:31:40|7780.1|7780.1|7780.1|7780.1|7780.1|7780.1|7780.1|7780.1|0
1655116310000|2022-06-13 10:31:50|7779.82|7779.82|7779.56|7779.56|7779.82|7779.82|7779.54|7779.54|0
1655116320000|2022-06-13 10:32:00|7779.84|7779.84|7780.01|7780.01|7780.01|7780.01|7779.84|7779.84|0
1655116330000|2022-06-13 10:32:10|7778.59|7778.59|7778.56|7778.56|7778.59|7778.59|7778.56|7778.56|0
1655116340000|2022-06-13 10:32:20|7777.43|7777.43|7776.86|7776.86|7777.43|7777.43|7776.86|7776.86|0
1655116350000|2022-06-13 10:32:30|7775.73|7775.73|7778.27|7778.27|7778.27|7778.27|7775.73|7775.73|0
1655116360000|2022-06-13 10:32:40|7778.84|7778.84|7777.14|7777.14|7778.84|7778.84|7777.14|7777.14|0
1655116380000|2022-06-13 10:33:00|7777.24|7777.24|7777.81|7777.81|7777.81|7777.81|7777.24|7777.24|0
1655116390000|2022-06-13 10:33:10|7777.24|7777.24|7777.24|7777.24|7777.24|7777.24|7777.24|7777.24|0
1655116410000|2022-06-13 10:33:30|7778.37|7778.37|7777.24|7777.24|7778.37|7778.37|7777.24|7777.24|0
1655116420000|2022-06-13 10:33:40|7778.37|7778.37|7778.98|7778.98|7778.98|7778.98|7778.37|7778.37|0
1655116430000|2022-06-13 10:33:50|7779.83|7779.83|7779.83|7779.83|7779.83|7779.83|7779.83|7779.83|0
1655116440000|2022-06-13 10:34:00|7779.87|7779.87|7778.74|7778.74|7779.87|7779.87|7778.74|7778.74|0
1655116450000|2022-06-13 10:34:10|7778.17|7778.17|7775.32|7775.32|7778.17|7778.17|7775.32|7775.32|0
1655116460000|2022-06-13 10:34:20|7775.6|7775.6|7778.99|7778.99|7778.99|7778.99|7775.6|7775.6|0
1655116470000|2022-06-13 10:34:30|7777.86|7777.86|7777.86|7777.86|7777.86|7777.86|7777.86|7777.86|0
1655116490000|2022-06-13 10:34:50|7778.99|7778.99|7778.43|7778.43|7778.99|7778.99|7778.43|7778.43|0
1655116500000|2022-06-13 10:35:00|7778.36|7778.36|7778.36|7778.36|7778.36|7778.36|7778.36|7778.36|0
1655116510000|2022-06-13 10:35:10|7778.37|7778.37|7777.24|7777.24|7778.37|7778.37|7776.11|7776.11|0
1655116520000|2022-06-13 10:35:20|7774.98|7774.98|7772.99|7772.99|7774.98|7774.98|7772.43|7772.43|0
1655116530000|2022-06-13 10:35:30|7775.25|7775.25|7774.11|7774.11|7775.25|7775.25|7774.11|7774.11|0
1655116540000|2022-06-13 10:35:40|7774.1|7774.1|7775.15|7775.15|7775.15|7775.15|7774.03|7774.03|0
1655116550000|2022-06-13 10:35:50|7774.03|7774.03|7773.48|7773.48|7774.05|7774.05|7773.48|7773.48|0
1655116560000|2022-06-13 10:36:00|7772.36|7772.36|7769.23|7769.23|7772.36|7772.36|7769.21|7769.21|0
1655116570000|2022-06-13 10:36:10|7769.51|7769.51|7770.64|7770.64|7770.64|7770.64|7769.51|7769.51|0
1655116580000|2022-06-13 10:36:20|7770.62|7770.62|7770.6|7770.6|7770.62|7770.62|7770.6|7770.6|0
1655116590000|2022-06-13 10:36:30|7770.89|7770.89|7770.89|7770.89|7770.89|7770.89|7770.89|7770.89|0
1655116600000|2022-06-13 10:36:40|7770.91|7770.91|7770.63|7770.63|7772.04|7772.04|7770.35|7770.35|0
1655116610000|2022-06-13 10:36:50|7769.5|7769.5|7768.08|7768.08|7769.5|7769.5|7768.08|7768.08|0
1655116620000|2022-06-13 10:37:00|7768.1|7768.1|7766.97|7766.97|7768.1|7768.1|7766.97|7766.97|0
1655116630000|2022-06-13 10:37:10|7765.84|7765.84|7766.66|7766.66|7766.66|7766.66|7764.95|7764.95|0
1655116650000|2022-06-13 10:37:30|7766.68|7766.68|7766.96|7766.96|7766.96|7766.96|7766.68|7766.68|0
1655116670000|2022-06-13 10:37:50|7769.22|7769.22|7769.22|7769.22|7769.22|7769.22|7769.22|7769.22|0
1655116690000|2022-06-13 10:38:10|7768.09|7768.09|7770.07|7770.07|7770.07|7770.07|7768.09|7768.09|0
1655116700000|2022-06-13 10:38:20|7769.5|7769.5|7767.8|7767.8|7769.5|7769.5|7767.8|7767.8|0
1655116710000|2022-06-13 10:38:30|7770.06|7770.06|7768.37|7768.37|7770.06|7770.06|7768.37|7768.37|0
1655116720000|2022-06-13 10:38:40|7767.24|7767.24|7766.95|7766.95|7767.24|7767.24|7766.95|7766.95|0
1655116730000|2022-06-13 10:38:50|7765.83|7765.83|7766.11|7766.11|7768.37|7768.37|7765.83|7765.83|0
1655116740000|2022-06-13 10:39:00|7764.98|7764.98|7764.41|7764.41|7764.98|7764.98|7764.41|7764.41|0
1655116750000|2022-06-13 10:39:10|7764.36|7764.36|7766.05|7766.05|7766.05|7766.05|7764.08|7764.08|0
1655116760000|2022-06-13 10:39:20|7767.18|7767.18|7766.34|7766.34|7767.18|7767.18|7766.34|7766.34|0
1655116770000|2022-06-13 10:39:30|7765.21|7765.21|7765.78|7765.78|7765.78|7765.78|7764.64|7764.64|0
1655116780000|2022-06-13 10:39:40|7768.03|7768.03|7768.03|7768.03|7768.32|7768.32|7768.03|7768.03|0
1655116820000|2022-06-13 10:40:20|7767.75|7767.75|7766.62|7766.62|7767.75|7767.75|7766.62|7766.62|0
1655116830000|2022-06-13 10:40:30|7766.34|7766.34|7763.23|7763.23|7766.34|7766.34|7763.23|7763.23|0
1655116840000|2022-06-13 10:40:40|7764.36|7764.36|7766.34|7766.34|7766.34|7766.34|7764.36|7764.36|0
1655116850000|2022-06-13 10:40:50|7766.05|7766.05|7766.05|7766.05|7766.05|7766.05|7766.05|7766.05|0
1655116860000|2022-06-13 10:41:00|7767.75|7767.75|7766.96|7766.96|7767.81|7767.81|7765.83|7765.83|0
1655116880000|2022-06-13 10:41:20|7767.53|7767.53|7767.24|7767.24|7767.53|7767.53|7767.24|7767.24|0
1655116890000|2022-06-13 10:41:30|7768.37|7768.37|7768.66|7768.66|7768.66|7768.66|7768.37|7768.37|0
1655116900000|2022-06-13 10:41:40|7768.09|7768.09|7765.55|7765.55|7768.66|7768.66|7765.26|7765.26|0
1655116910000|2022-06-13 10:41:50|7766.11|7766.11|7764.14|7764.14|7767.24|7767.24|7764.14|7764.14|0
1655116920000|2022-06-13 10:42:00|7764.09|7764.09|7762.44|7762.44|7764.09|7764.09|7762.4|7762.4|0
1655116930000|2022-06-13 10:42:10|7761.31|7761.31|7764.42|7764.42|7764.42|7764.42|7760.74|7760.74|0
1655116940000|2022-06-13 10:42:20|7764.14|7764.14|7763.85|7763.85|7764.14|7764.14|7763.85|7763.85|0
1655116950000|2022-06-13 10:42:30|7760.47|7760.47|7761.03|7761.03|7761.32|7761.32|7760.47|7760.47|0
1655116960000|2022-06-13 10:42:40|7761.6|7761.6|7762.44|7762.44|7762.44|7762.44|7761.32|7761.32|0
1655116970000|2022-06-13 10:42:50|7762.41|7762.41|7761.81|7761.81|7762.41|7762.41|7761.81|7761.81|0
1655116980000|2022-06-13 10:43:00|7761.52|7761.52|7762.57|7762.57|7762.57|7762.57|7759.18|7759.18|0
1655116990000|2022-06-13 10:43:10|7761.44|7761.44|7759.43|7759.43|7761.44|7761.44|7758.3|7758.3|0
1655117000000|2022-06-13 10:43:20|7760.56|7760.56|7760.56|7760.56|7760.56|7760.56|7760.56|7760.56|0
1655117020000|2022-06-13 10:43:40|7761.69|7761.69|7762.54|7762.54|7762.54|7762.54|7761.69|7761.69|0
1655117030000|2022-06-13 10:43:50|7761.41|7761.41|7761.41|7761.41|7761.41|7761.41|7761.41|7761.41|0
1655117040000|2022-06-13 10:44:00|7762.54|7762.54|7761.12|7761.12|7762.57|7762.57|7761.12|7761.12|0
1655117050000|2022-06-13 10:44:10|7760|7760|7759.15|7759.15|7760|7760|7759.15|7759.15|0
1655117060000|2022-06-13 10:44:20|7758.58|7758.58|7759.14|7759.14|7759.14|7759.14|7757.45|7757.45|0
1655117070000|2022-06-13 10:44:30|7759.99|7759.99|7758.01|7758.01|7759.99|7759.99|7758.01|7758.01|0
1655117090000|2022-06-13 10:44:50|7759.14|7759.14|7760.23|7760.23|7761.08|7761.08|7759.14|7759.14|0
1655117100000|2022-06-13 10:45:00|7760.02|7760.02|7759.89|7759.89|7760.3|7760.3|7759.45|7759.45|0
1655117110000|2022-06-13 10:45:10|7759.87|7759.87|7759.87|7759.87|7759.87|7759.87|7759.87|7759.87|0
1655117130000|2022-06-13 10:45:30|7760.44|7760.44|7759.59|7759.59|7760.44|7760.44|7759.31|7759.31|0
1655117140000|2022-06-13 10:45:40|7759.57|7759.57|7759.29|7759.29|7759.57|7759.57|7759.29|7759.29|0
1655117150000|2022-06-13 10:45:50|7758.16|7758.16|7756.49|7756.49|7758.18|7758.18|7756.49|7756.49|0
1655117160000|2022-06-13 10:46:00|7755.36|7755.36|7755.08|7755.08|7755.36|7755.36|7755.08|7755.08|0
1655117170000|2022-06-13 10:46:10|7755.64|7755.64|7755.93|7755.93|7756.77|7756.77|7755.64|7755.64|0
1655117180000|2022-06-13 10:46:20|7755.89|7755.89|7755.89|7755.89|7756.45|7756.45|7755.6|7755.6|0
1655117190000|2022-06-13 10:46:30|7755.83|7755.83|7754.69|7754.69|7755.83|7755.83|7754.69|7754.69|0
1655117200000|2022-06-13 10:46:40|7753.84|7753.84|7752.71|7752.71|7753.84|7753.84|7752.71|7752.71|0
1655117210000|2022-06-13 10:46:50|7751.58|7751.58|7749.6|7749.6|7751.58|7751.58|7749.6|7749.6|0
1655117220000|2022-06-13 10:47:00|7749.89|7749.89|7749.89|7749.89|7749.89|7749.89|7749.89|7749.89|0
1655117230000|2022-06-13 10:47:10|7749.6|7749.6|7749.53|7749.53|7749.6|7749.6|7749.53|7749.53|0
1655117240000|2022-06-13 10:47:20|7748.96|7748.96|7747.83|7747.83|7748.96|7748.96|7747.83|7747.83|0
1655117250000|2022-06-13 10:47:30|7747.26|7747.26|7750.09|7750.09|7750.09|7750.09|7747.26|7747.26|0
1655117260000|2022-06-13 10:47:40|7749.52|7749.52|7749.8|7749.8|7749.8|7749.8|7748.39|7748.39|0
1655117270000|2022-06-13 10:47:50|7749.52|7749.52|7749.52|7749.52|7749.52|7749.52|7749.52|7749.52|0
1655117280000|2022-06-13 10:48:00|7748.39|7748.39|7748.39|7748.39|7748.39|7748.39|7748.39|7748.39|0
1655117290000|2022-06-13 10:48:10|7748.11|7748.11|7746.67|7746.67|7748.11|7748.11|7746.67|7746.67|0
1655117300000|2022-06-13 10:48:20|7746.39|7746.39|7746.39|7746.39|7746.39|7746.39|7746.39|7746.39|0
1655117320000|2022-06-13 10:48:40|7745.25|7745.25|7745.18|7745.18|7745.25|7745.25|7745.18|7745.18|0
1655117340000|2022-06-13 10:49:00|7744.05|7744.05|7744.03|7744.03|7744.05|7744.05|7743.49|7743.49|0
1655117350000|2022-06-13 10:49:10|7743.75|7743.75|7743.49|7743.49|7744.06|7744.06|7743.49|7743.49|0
1655117360000|2022-06-13 10:49:20|7741.23|7741.23|7741.23|7741.23|7741.23|7741.23|7741.23|7741.23|0
1655117370000|2022-06-13 10:49:30|7741.25|7741.25|7742.1|7742.1|7742.1|7742.1|7741.25|7741.25|0
1655117380000|2022-06-13 10:49:40|7743.23|7743.23|7743.23|7743.23|7743.23|7743.23|7743.23|7743.23|0
1655117390000|2022-06-13 10:49:50|7743.8|7743.8|7744.93|7744.93|7744.93|7744.93|7743.8|7743.8|0
1655117400000|2022-06-13 10:50:00|7743.8|7743.8|7744.36|7744.36|7744.36|7744.36|7743.8|7743.8|0
1655117410000|2022-06-13 10:50:10|7745.49|7745.49|7744.08|7744.08|7746.06|7746.06|7744.08|7744.08|0
1655117420000|2022-06-13 10:50:20|7743.8|7743.8|7742.39|7742.39|7743.8|7743.8|7742.39|7742.39|0
1655117440000|2022-06-13 10:50:40|7741.25|7741.25|7741.25|7741.25|7741.25|7741.25|7741.25|7741.25|0
1655117450000|2022-06-13 10:50:50|7740.69|7740.69|7740.69|7740.69|7740.69|7740.69|7740.69|7740.69|0
1655117460000|2022-06-13 10:51:00|7740.4|7740.4|7738.99|7738.99|7740.4|7740.4|7738.99|7738.99|0
1655117470000|2022-06-13 10:51:10|7738.71|7738.71|7738.71|7738.71|7738.71|7738.71|7738.71|7738.71|0
1655117480000|2022-06-13 10:51:20|7736.45|7736.45|7736.45|7736.45|7736.45|7736.45|7736.45|7736.45|0
1655117490000|2022-06-13 10:51:30|7737.58|7737.58|7739.83|7739.83|7739.83|7739.83|7737.58|7737.58|0
1655117510000|2022-06-13 10:51:50|7739.55|7739.55|7739.55|7739.55|7739.55|7739.55|7739.55|7739.55|0
1655117520000|2022-06-13 10:52:00|7738.98|7738.98|7736.77|7736.77|7738.98|7738.98|7736.73|7736.73|0
1655117530000|2022-06-13 10:52:10|7736.49|7736.49|7737.29|7737.29|7737.61|7737.61|7736.49|7736.49|0
1655117540000|2022-06-13 10:52:20|7737.28|7737.28|7738.65|7738.65|7738.65|7738.65|7736.96|7736.96|0
1655117550000|2022-06-13 10:52:30|7738.37|7738.37|7738.13|7738.13|7740.62|7740.62|7738.13|7738.13|0
1655117560000|2022-06-13 10:52:40|7739.25|7739.25|7739.25|7739.25|7739.25|7739.25|7739.25|7739.25|0
1655117570000|2022-06-13 10:52:50|7739.54|7739.54|7739.82|7739.82|7739.82|7739.82|7739.54|7739.54|0
1655117580000|2022-06-13 10:53:00|7739.25|7739.25|7740.1|7740.1|7740.1|7740.1|7739.25|7739.25|0
1655117590000|2022-06-13 10:53:10|7740.39|7740.39|7740.67|7740.67|7740.67|7740.67|7740.39|7740.39|0
1655117600000|2022-06-13 10:53:20|7742.93|7742.93|7742.08|7742.08|7742.93|7742.93|7741.8|7741.8|0
1655117610000|2022-06-13 10:53:30|7743.21|7743.21|7743.21|7743.21|7743.21|7743.21|7743.21|7743.21|0
1655117620000|2022-06-13 10:53:40|7741.23|7741.23|7741.52|7741.52|7741.52|7741.52|7741.23|7741.23|0
1655117640000|2022-06-13 10:54:00|7741.8|7741.8|7744.06|7744.06|7744.34|7744.34|7741.8|7741.8|0
1655117650000|2022-06-13 10:54:10|7744.34|7744.34|7745.53|7745.53|7745.53|7745.53|7744.34|7744.34|0
1655117670000|2022-06-13 10:54:30|7745.25|7745.25|7745.25|7745.25|7745.25|7745.25|7745.25|7745.25|0
1655117680000|2022-06-13 10:54:40|7745.81|7745.81|7745.81|7745.81|7746.94|7746.94|7745.81|7745.81|0
1655117690000|2022-06-13 10:54:50|7746.94|7746.94|7746.94|7746.94|7746.94|7746.94|7746.94|7746.94|0
1655117700000|2022-06-13 10:55:00|7746.66|7746.66|7748.07|7748.07|7748.07|7748.07|7746.66|7746.66|0
1655117710000|2022-06-13 10:55:10|7748.05|7748.05|7748.05|7748.05|7748.05|7748.05|7748.05|7748.05|0
1655117720000|2022-06-13 10:55:20|7748.09|7748.09|7748.09|7748.09|7748.09|7748.09|7748.09|7748.09|0
1655117730000|2022-06-13 10:55:30|7749.22|7749.22|7754.34|7754.34|7754.34|7754.34|7749.22|7749.22|0
1655117740000|2022-06-13 10:55:40|7753.21|7753.21|7751.24|7751.24|7753.21|7753.21|7751.24|7751.24|0
1655117750000|2022-06-13 10:55:50|7750.11|7750.11|7748.98|7748.98|7750.11|7750.11|7748.98|7748.98|0
1655117770000|2022-06-13 10:56:10|7748.69|7748.69|7749.83|7749.83|7749.83|7749.83|7748.69|7748.69|0
1655117780000|2022-06-13 10:56:20|7748.98|7748.98|7749.54|7749.54|7749.54|7749.54|7748.69|7748.69|0
1655117790000|2022-06-13 10:56:30|7748.42|7748.42|7747.57|7747.57|7748.42|7748.42|7747.57|7747.57|0
1655117800000|2022-06-13 10:56:40|7747.58|7747.58|7747.58|7747.58|7747.86|7747.86|7747.58|7747.58|0
1655117810000|2022-06-13 10:56:50|7747.86|7747.86|7748.29|7748.29|7748.29|7748.29|7747.16|7747.16|0
1655117820000|2022-06-13 10:57:00|7748.57|7748.57|7745.18|7745.18|7748.57|7748.57|7745.18|7745.18|0
1655117830000|2022-06-13 10:57:10|7744.61|7744.61|7744.61|7744.61|7744.61|7744.61|7744.61|7744.61|0
1655117840000|2022-06-13 10:57:20|7745.74|7745.74|7746.31|7746.31|7746.31|7746.31|7745.74|7745.74|0
1655117850000|2022-06-13 10:57:30|7746.02|7746.02|7746.02|7746.02|7746.02|7746.02|7746.02|7746.02|0
1655117860000|2022-06-13 10:57:40|7745.46|7745.46|7744.87|7744.87|7745.46|7745.46|7744.3|7744.3|0
1655117870000|2022-06-13 10:57:50|7745.15|7745.15|7745.15|7745.15|7745.15|7745.15|7745.15|7745.15|0
1655117880000|2022-06-13 10:58:00|7745.13|7745.13|7744.88|7744.88|7745.17|7745.17|7744.88|7744.88|0
1655117890000|2022-06-13 10:58:10|7744.6|7744.6|7744.6|7744.6|7744.6|7744.6|7744.6|7744.6|0
1655117900000|2022-06-13 10:58:20|7746.86|7746.86|7747.42|7747.42|7747.42|7747.42|7746.86|7746.86|0
1655117910000|2022-06-13 10:58:30|7747.44|7747.44|7748.57|7748.57|7748.57|7748.57|7747.44|7747.44|0
1655117920000|2022-06-13 10:58:40|7748.85|7748.85|7748.85|7748.85|7748.85|7748.85|7748.85|7748.85|0
1655117940000|2022-06-13 10:59:00|7747.72|7747.72|7747.44|7747.44|7747.72|7747.72|7747.44|7747.44|0
1655117950000|2022-06-13 10:59:10|7746.87|7746.87|7743.23|7743.23|7746.87|7746.87|7743.23|7743.23|0
1655117960000|2022-06-13 10:59:20|7743.52|7743.52|7745.78|7745.78|7746.34|7746.34|7743.23|7743.23|0
1655117970000|2022-06-13 10:59:30|7746.06|7746.06|7745.21|7745.21|7746.06|7746.06|7745.21|7745.21|0
1655117980000|2022-06-13 10:59:40|7744.93|7744.93|7744.08|7744.08|7745.21|7745.21|7743.8|7743.8|0
1655118000000|2022-06-13 11:00:00|7746.3|7746.3|7748.01|7748.01|7748.29|7748.29|7746.3|7746.3|0
1655118010000|2022-06-13 11:00:10|7748.29|7748.29|7750.59|7750.59|7750.59|7750.59|7748.01|7748.01|0
1655118020000|2022-06-13 11:00:20|7751.16|7751.16|7756.11|7756.11|7756.11|7756.11|7751.16|7751.16|0
1655118030000|2022-06-13 11:00:30|7757.24|7757.24|7757.24|7757.24|7757.24|7757.24|7757.24|7757.24|0
1655118040000|2022-06-13 11:00:40|7757.53|7757.53|7758.65|7758.65|7758.65|7758.65|7757.53|7757.53|0
1655118050000|2022-06-13 11:00:50|7759.78|7759.78|7764.34|7764.34|7764.34|7764.34|7759.78|7759.78|0
1655118060000|2022-06-13 11:01:00|7763.21|7763.21|7762.67|7762.67|7763.24|7763.24|7762.67|7762.67|0
1655118070000|2022-06-13 11:01:10|7761.26|7761.26|7760.97|7760.97|7761.26|7761.26|7760.97|7760.97|0
1655118080000|2022-06-13 11:01:20|7762.1|7762.1|7762.1|7762.1|7762.1|7762.1|7762.1|7762.1|0
1655118090000|2022-06-13 11:01:30|7761.82|7761.82|7758.43|7758.43|7761.82|7761.82|7758.43|7758.43|0
1655118100000|2022-06-13 11:01:40|7758.99|7758.99|7758.99|7758.99|7758.99|7758.99|7758.99|7758.99|0
1655118110000|2022-06-13 11:01:50|7759.08|7759.08|7758.79|7758.79|7759.08|7759.08|7758.79|7758.79|0
1655118120000|2022-06-13 11:02:00|7758.75|7758.75|7757.63|7757.63|7760.17|7760.17|7757.63|7757.63|0
1655118130000|2022-06-13 11:02:10|7757.91|7757.91|7759.04|7759.04|7759.04|7759.04|7757.91|7757.91|0
1655118140000|2022-06-13 11:02:20|7758.47|7758.47|7758.19|7758.19|7759.04|7759.04|7758.19|7758.19|0
1655118150000|2022-06-13 11:02:30|7758.16|7758.16|7757.59|7757.59|7758.16|7758.16|7757.59|7757.59|0
1655118160000|2022-06-13 11:02:40|7755.34|7755.34|7756.19|7756.19|7756.19|7756.19|7755.34|7755.34|0
1655118170000|2022-06-13 11:02:50|7756.75|7756.75|7758.44|7758.44|7758.73|7758.73|7756.47|7756.47|0
1655118180000|2022-06-13 11:03:00|7758.73|7758.73|7758.73|7758.73|7758.73|7758.73|7758.73|7758.73|0
1655118190000|2022-06-13 11:03:10|7759.01|7759.01|7760.97|7760.97|7760.97|7760.97|7759|7759|0
1655118200000|2022-06-13 11:03:20|7760.69|7760.69|7761.54|7761.54|7761.54|7761.54|7760.4|7760.4|0
1655118210000|2022-06-13 11:03:30|7761.56|7761.56|7759.05|7759.05|7762.97|7762.97|7759.05|7759.05|0
1655118220000|2022-06-13 11:03:40|7759.62|7759.62|7759.62|7759.62|7759.62|7759.62|7759.62|7759.62|0
1655118230000|2022-06-13 11:03:50|7759.34|7759.34|7759.05|7759.05|7759.34|7759.34|7759.05|7759.05|0
1655118240000|2022-06-13 11:04:00|7760.46|7760.46|7759.05|7759.05|7760.46|7760.46|7759.05|7759.05|0
1655118250000|2022-06-13 11:04:10|7757.92|7757.92|7757.62|7757.62|7757.92|7757.92|7757.62|7757.62|0
1655118260000|2022-06-13 11:04:20|7758.19|7758.19|7758.19|7758.19|7758.19|7758.19|7758.19|7758.19|0
1655118270000|2022-06-13 11:04:30|7758.47|7758.47|7758.47|7758.47|7758.47|7758.47|7758.47|7758.47|0
1655118280000|2022-06-13 11:04:40|7758.19|7758.19|7761.57|7761.57|7761.57|7761.57|7758.19|7758.19|0
1655118290000|2022-06-13 11:04:50|7761.29|7761.29|7759.88|7759.88|7761.29|7761.29|7759.88|7759.88|0
1655118300000|2022-06-13 11:05:00|7759.59|7759.59|7759.59|7759.59|7759.59|7759.59|7759.59|7759.59|0
1655118310000|2022-06-13 11:05:10|7759.03|7759.03|7756.77|7756.77|7759.03|7759.03|7756.77|7756.77|0
1655118320000|2022-06-13 11:05:20|7759.31|7759.31|7758.74|7758.74|7759.31|7759.31|7758.74|7758.74|0
1655118330000|2022-06-13 11:05:30|7758.46|7758.46|7757.86|7757.86|7758.46|7758.46|7757.84|7757.84|0
1655118340000|2022-06-13 11:05:40|7755.61|7755.61|7756.17|7756.17|7756.17|7756.17|7755.61|7755.61|0
1655118360000|2022-06-13 11:06:00|7755.89|7755.89|7755.89|7755.89|7757.02|7757.02|7755.89|7755.89|0
1655118370000|2022-06-13 11:06:10|7756.17|7756.17|7757.3|7757.3|7757.3|7757.3|7756.17|7756.17|0
1655118380000|2022-06-13 11:06:20|7757.33|7757.33|7755.01|7755.01|7757.33|7757.33|7752.75|7752.75|0
1655118390000|2022-06-13 11:06:30|7755.58|7755.58|7755.58|7755.58|7755.58|7755.58|7754.45|7754.45|0
1655118400000|2022-06-13 11:06:40|7754.45|7754.45|7755.86|7755.86|7755.86|7755.86|7754.45|7754.45|0
1655118410000|2022-06-13 11:06:50|7755.01|7755.01|7752.75|7752.75|7755.01|7755.01|7752.75|7752.75|0
1655118420000|2022-06-13 11:07:00|7750.49|7750.49|7751.34|7751.34|7751.34|7751.34|7749.64|7749.64|0
1655118430000|2022-06-13 11:07:10|7750.77|7750.77|7756.16|7756.16|7756.16|7756.16|7750.77|7750.77|0
1655118440000|2022-06-13 11:07:20|7757.28|7757.28|7756.72|7756.72|7757.28|7757.28|7755.59|7755.59|0
1655118450000|2022-06-13 11:07:30|7753.33|7753.33|7752.48|7752.48|7753.33|7753.33|7752.48|7752.48|0
1655118460000|2022-06-13 11:07:40|7751.91|7751.91|7749.66|7749.66|7751.91|7751.91|7749.66|7749.66|0
1655118470000|2022-06-13 11:07:50|7749.71|7749.71|7750.27|7750.27|7750.27|7750.27|7749.71|7749.71|0
1655118480000|2022-06-13 11:08:00|7749.71|7749.71|7749.42|7749.42|7752.25|7752.25|7749.42|7749.42|0
1655118490000|2022-06-13 11:08:10|7749.14|7749.14|7748.01|7748.01|7749.14|7749.14|7748.01|7748.01|0
1655118500000|2022-06-13 11:08:20|7749.14|7749.14|7750.27|7750.27|7750.27|7750.27|7749.14|7749.14|0
1655118510000|2022-06-13 11:08:30|7750.55|7750.55|7750.55|7750.55|7750.83|7750.83|7750.27|7750.27|0
1655118520000|2022-06-13 11:08:40|7749.42|7749.42|7751.4|7751.4|7751.4|7751.4|7749.42|7749.42|0
1655118530000|2022-06-13 11:08:50|7750.83|7750.83|7750.82|7750.82|7750.83|7750.83|7750.82|7750.82|0
1655118550000|2022-06-13 11:09:10|7750.81|7750.81|7749.4|7749.4|7751.09|7751.09|7748.84|7748.84|0
1655118560000|2022-06-13 11:09:20|7750.53|7750.53|7751.63|7751.63|7751.66|7751.66|7750.53|7750.53|0
1655118580000|2022-06-13 11:09:40|7751.92|7751.92|7753.05|7753.05|7753.05|7753.05|7751.92|7751.92|0
1655118600000|2022-06-13 11:10:00|7753.61|7753.61|7751.07|7751.07|7753.61|7753.61|7751.07|7751.07|0
1655118610000|2022-06-13 11:10:10|7750.79|7750.79|7750.51|7750.51|7750.79|7750.79|7749.38|7749.38|0
1655118630000|2022-06-13 11:10:30|7750.47|7750.47|7749.34|7749.34|7750.47|7750.47|7749.34|7749.34|0
1655118640000|2022-06-13 11:10:40|7749.38|7749.38|7748.81|7748.81|7749.38|7749.38|7748.81|7748.81|0
1655118650000|2022-06-13 11:10:50|7748.53|7748.53|7748.24|7748.24|7748.53|7748.53|7748.24|7748.24|0
1655118670000|2022-06-13 11:11:10|7747.11|7747.11|7746.82|7746.82|7747.11|7747.11|7746.82|7746.82|0
1655118680000|2022-06-13 11:11:20|7746.79|7746.79|7747.88|7747.88|7747.88|7747.88|7746.75|7746.75|0
1655118690000|2022-06-13 11:11:30|7748.16|7748.16|7748.24|7748.24|7748.24|7748.24|7748.16|7748.16|0
1655118710000|2022-06-13 11:11:50|7747.96|7747.96|7747.96|7747.96|7747.96|7747.96|7747.96|7747.96|0
1655118720000|2022-06-13 11:12:00|7747.97|7747.97|7746.56|7746.56|7747.97|7747.97|7746.56|7746.56|0
1655118730000|2022-06-13 11:12:10|7746.28|7746.28|7745.99|7745.99|7746.28|7746.28|7745.99|7745.99|0
1655118740000|2022-06-13 11:12:20|7747.12|7747.12|7747.12|7747.12|7747.12|7747.12|7747.12|7747.12|0
1655118750000|2022-06-13 11:12:30|7745.99|7745.99|7743.73|7743.73|7745.99|7745.99|7743.73|7743.73|0
1655118760000|2022-06-13 11:12:40|7743.45|7743.45|7739.7|7739.7|7743.45|7743.45|7739.7|7739.7|0
1655118770000|2022-06-13 11:12:50|7739.67|7739.67|7739.67|7739.67|7739.67|7739.67|7739.67|7739.67|0
1655118780000|2022-06-13 11:13:00|7739.11|7739.11|7739.39|7739.39|7739.67|7739.67|7737.41|7737.41|0
1655118790000|2022-06-13 11:13:10|7739.67|7739.67|7739.11|7739.11|7739.67|7739.67|7739.11|7739.11|0
1655118800000|2022-06-13 11:13:20|7739.67|7739.67|7739.11|7739.11|7740.24|7740.24|7739.11|7739.11|0
1655118810000|2022-06-13 11:13:30|7738.83|7738.83|7738.53|7738.53|7738.83|7738.83|7738.53|7738.53|0
1655118820000|2022-06-13 11:13:40|7738.51|7738.51|7738.45|7738.45|7738.51|7738.51|7738.45|7738.45|0
1655118830000|2022-06-13 11:13:50|7738.73|7738.73|7740.99|7740.99|7742.4|7742.4|7738.73|7738.73|0
1655118840000|2022-06-13 11:14:00|7742.4|7742.4|7742.97|7742.97|7742.97|7742.97|7742.4|7742.4|0
1655118850000|2022-06-13 11:14:10|7742.91|7742.91|7742.47|7742.47|7743.04|7743.04|7742.47|7742.47|0
1655118860000|2022-06-13 11:14:20|7742.19|7742.19|7739.65|7739.65|7742.19|7742.19|7739.65|7739.65|0
1655118870000|2022-06-13 11:14:30|7739.37|7739.37|7736.26|7736.26|7739.37|7739.37|7736.26|7736.26|0
1655118880000|2022-06-13 11:14:40|7735.69|7735.69|7733.57|7733.57|7735.69|7735.69|7733.57|7733.57|0
1655118890000|2022-06-13 11:14:50|7734.14|7734.14|7733.85|7733.85|7734.14|7734.14|7733.85|7733.85|0
1655118900000|2022-06-13 11:15:00|7733.29|7733.29|7736.39|7736.39|7736.39|7736.39|7733.29|7733.29|0
1655118910000|2022-06-13 11:15:10|7736.41|7736.41|7734.43|7734.43|7736.41|7736.41|7734.43|7734.43|0
1655118920000|2022-06-13 11:15:20|7734.37|7734.37|7734.98|7734.98|7734.98|7734.98|7733.57|7733.57|0
1655118930000|2022-06-13 11:15:30|7735|7735|7734.44|7734.44|7735|7735|7734.44|7734.44|0
1655118940000|2022-06-13 11:15:40|7734.72|7734.72|7734.72|7734.72|7734.72|7734.72|7734.72|7734.72|0
1655118960000|2022-06-13 11:16:00|7735.85|7735.85|7735.85|7735.85|7735.85|7735.85|7735.85|7735.85|0
1655118970000|2022-06-13 11:16:10|7734.72|7734.72|7734.72|7734.72|7734.72|7734.72|7734.72|7734.72|0
1655118980000|2022-06-13 11:16:20|7735.85|7735.85|7735.85|7735.85|7735.85|7735.85|7735.85|7735.85|0
1655119000000|2022-06-13 11:16:40|7734.72|7734.72|7735.85|7735.85|7735.85|7735.85|7734.72|7734.72|0
1655119010000|2022-06-13 11:16:50|7735.28|7735.28|7735.85|7735.85|7735.85|7735.85|7735.28|7735.28|0
1655119020000|2022-06-13 11:17:00|7735.56|7735.56|7736.13|7736.13|7736.13|7736.13|7734.72|7734.72|0
1655119030000|2022-06-13 11:17:10|7735.85|7735.85|7734.44|7734.44|7735.85|7735.85|7734.44|7734.44|0
1655119040000|2022-06-13 11:17:20|7732.17|7732.17|7731.32|7731.32|7732.17|7732.17|7731.32|7731.32|0
1655119050000|2022-06-13 11:17:30|7730.19|7730.19|7730.19|7730.19|7730.19|7730.19|7730.19|7730.19|0
1655119060000|2022-06-13 11:17:40|7729.07|7729.07|7729.07|7729.07|7729.07|7729.07|7729.07|7729.07|0
1655119070000|2022-06-13 11:17:50|7727.94|7727.94|7727.65|7727.65|7728.5|7728.5|7727.65|7727.65|0
1655119080000|2022-06-13 11:18:00|7727.94|7727.94|7733.02|7733.02|7733.59|7733.59|7727.94|7727.94|0
1655119100000|2022-06-13 11:18:20|7733.59|7733.59|7734.71|7734.71|7734.71|7734.71|7733.59|7733.59|0
1655119110000|2022-06-13 11:18:30|7733.86|7733.86|7733.6|7733.6|7733.86|7733.86|7733.58|7733.58|0
1655119120000|2022-06-13 11:18:40|7733.54|7733.54|7729.31|7729.31|7733.54|7733.54|7729.31|7729.31|0
1655119130000|2022-06-13 11:18:50|7729.59|7729.59|7729.59|7729.59|7729.59|7729.59|7729.59|7729.59|0
1655119140000|2022-06-13 11:19:00|7730.72|7730.72|7732.66|7732.66|7732.7|7732.7|7730.72|7730.72|0
1655119160000|2022-06-13 11:19:20|7732.37|7732.37|7732.37|7732.37|7732.37|7732.37|7732.37|7732.37|0
1655119170000|2022-06-13 11:19:30|7732.09|7732.09|7732.09|7732.09|7732.09|7732.09|7732.09|7732.09|0
1655119180000|2022-06-13 11:19:40|7732.07|7732.07|7732.92|7732.92|7732.92|7732.92|7731.79|7731.79|0
1655119190000|2022-06-13 11:19:50|7733.48|7733.48|7733.48|7733.48|7734.61|7734.61|7733.48|7733.48|0
1655119200000|2022-06-13 11:20:00|7732.92|7732.92|7731.79|7731.79|7732.92|7732.92|7731.79|7731.79|0
1655119210000|2022-06-13 11:20:10|7731.72|7731.72|7730.02|7730.02|7731.72|7731.72|7730.02|7730.02|0
1655119220000|2022-06-13 11:20:20|7731.15|7731.15|7730.87|7730.87|7731.15|7731.15|7730.87|7730.87|0
1655119230000|2022-06-13 11:20:30|7731.43|7731.43|7731.43|7731.43|7731.43|7731.43|7731.43|7731.43|0
1655119240000|2022-06-13 11:20:40|7732.56|7732.56|7732.56|7732.56|7732.56|7732.56|7732.56|7732.56|0
1655119260000|2022-06-13 11:21:00|7732|7732|7728.33|7728.33|7732|7732|7728.33|7728.33|0
1655119270000|2022-06-13 11:21:10|7729.46|7729.46|7729.17|7729.17|7729.46|7729.46|7729.17|7729.17|0
1655119280000|2022-06-13 11:21:20|7729.11|7729.11|7729.16|7729.16|7729.16|7729.16|7729.11|7729.11|0
1655119290000|2022-06-13 11:21:30|7729.44|7729.44|7729.44|7729.44|7729.44|7729.44|7729.44|7729.44|0
1655119300000|2022-06-13 11:21:40|7730.57|7730.57|7730.01|7730.01|7731.7|7731.7|7730.01|7730.01|0
1655119310000|2022-06-13 11:21:50|7729.95|7729.95|7725.91|7725.91|7729.95|7729.95|7725.91|7725.91|0
1655119320000|2022-06-13 11:22:00|7727.05|7727.05|7725.93|7725.93|7727.05|7727.05|7725.93|7725.93|0
1655119330000|2022-06-13 11:22:10|7724.8|7724.8|7725.08|7725.08|7725.08|7725.08|7724.8|7724.8|0
1655119340000|2022-06-13 11:22:20|7724.8|7724.8|7721.97|7721.97|7724.8|7724.8|7721.97|7721.97|0
1655119350000|2022-06-13 11:22:30|7723.1|7723.1|7723.65|7723.65|7723.65|7723.65|7723.08|7723.08|0
1655119360000|2022-06-13 11:22:40|7724.21|7724.21|7726.47|7726.47|7726.47|7726.47|7724.21|7724.21|0
1655119370000|2022-06-13 11:22:50|7725.34|7725.34|7725.91|7725.91|7725.91|7725.91|7725.34|7725.34|0
1655119380000|2022-06-13 11:23:00|7725.89|7725.89|7725.89|7725.89|7725.91|7725.91|7725.89|7725.89|0
1655119390000|2022-06-13 11:23:10|7725.87|7725.87|7725.85|7725.85|7725.87|7725.87|7725.85|7725.85|0
1655119400000|2022-06-13 11:23:20|7725.83|7725.83|7725.85|7725.85|7725.85|7725.85|7725.83|7725.83|0
1655119410000|2022-06-13 11:23:30|7724.15|7724.15|7723.59|7723.59|7724.15|7724.15|7723.59|7723.59|0
1655119420000|2022-06-13 11:23:40|7723.55|7723.55|7722.38|7722.38|7723.55|7723.55|7721.24|7721.24|0
1655119430000|2022-06-13 11:23:50|7721.81|7721.81|7721.81|7721.81|7721.81|7721.81|7721.81|7721.81|0
1655119440000|2022-06-13 11:24:00|7721.89|7721.89|7721.97|7721.97|7721.97|7721.97|7721.89|7721.89|0
1655119450000|2022-06-13 11:24:10|7722.03|7722.03|7722.11|7722.11|7722.11|7722.11|7722.03|7722.03|0
1655119460000|2022-06-13 11:24:20|7723.24|7723.24|7724.07|7724.07|7726.33|7726.33|7723.24|7723.24|0
1655119480000|2022-06-13 11:24:40|7722.94|7722.94|7722.94|7722.94|7722.94|7722.94|7722.94|7722.94|0
1655119490000|2022-06-13 11:24:50|7724.07|7724.07|7722.38|7722.38|7724.07|7724.07|7721.25|7721.25|0
1655119500000|2022-06-13 11:25:00|7722.36|7722.36|7725.47|7725.47|7725.47|7725.47|7722.36|7722.36|0
1655119520000|2022-06-13 11:25:20|7726.6|7726.6|7725.47|7725.47|7726.6|7726.6|7725.47|7725.47|0
1655119550000|2022-06-13 11:25:50|7724.34|7724.34|7721.82|7721.82|7724.34|7724.34|7721.8|7721.8|0
1655119570000|2022-06-13 11:26:10|7721.54|7721.54|7721.54|7721.54|7721.54|7721.54|7721.54|7721.54|0
1655119580000|2022-06-13 11:26:20|7720.41|7720.41|7719.28|7719.28|7720.41|7720.41|7719.28|7719.28|0
1655119590000|2022-06-13 11:26:30|7719|7719|7719|7719|7719|7719|7716.74|7716.74|0
1655119600000|2022-06-13 11:26:40|7720.13|7720.13|7721.26|7721.26|7721.26|7721.26|7720.13|7720.13|0
1655119620000|2022-06-13 11:27:00|7721.3|7721.3|7721.28|7721.28|7721.3|7721.3|7721.28|7721.28|0
1655119630000|2022-06-13 11:27:10|7721.56|7721.56|7721|7721|7721.56|7721.56|7720.71|7720.71|0
1655119660000|2022-06-13 11:27:40|7721.56|7721.56|7722.71|7722.71|7722.71|7722.71|7721.56|7721.56|0
1655119670000|2022-06-13 11:27:50|7722.99|7722.99|7722.99|7722.99|7722.99|7722.99|7722.99|7722.99|0
1655119680000|2022-06-13 11:28:00|7723|7723|7720.19|7720.19|7723|7723|7720.19|7720.19|0
1655119690000|2022-06-13 11:28:10|7720.21|7720.21|7721.28|7721.28|7721.28|7721.28|7720.15|7720.15|0
1655119700000|2022-06-13 11:28:20|7720.15|7720.15|7720.15|7720.15|7720.15|7720.15|7720.15|7720.15|0
1655119710000|2022-06-13 11:28:30|7720.43|7720.43|7720.72|7720.72|7720.72|7720.72|7720.43|7720.43|0
1655119720000|2022-06-13 11:28:40|7720.68|7720.68|7723.26|7723.26|7723.26|7723.26|7720.68|7720.68|0
1655119730000|2022-06-13 11:28:50|7722.98|7722.98|7720.72|7720.72|7722.98|7722.98|7720.72|7720.72|0
1655119740000|2022-06-13 11:29:00|7721|7721|7720.43|7720.43|7721|7721|7720.43|7720.43|0
1655119750000|2022-06-13 11:29:10|7719.31|7719.31|7721|7721|7721|7721|7719.31|7719.31|0
1655119760000|2022-06-13 11:29:20|7721.02|7721.02|7718.96|7718.96|7721.02|7721.02|7718.96|7718.96|0
1655119770000|2022-06-13 11:29:30|7718.99|7718.99|7718.99|7718.99|7718.99|7718.99|7718.99|7718.99|0
1655119780000|2022-06-13 11:29:40|7718.71|7718.71|7718.71|7718.71|7718.71|7718.71|7718.71|7718.71|0
1655119790000|2022-06-13 11:29:50|7718.43|7718.43|7717.3|7717.3|7718.43|7718.43|7717.3|7717.3|0
1655119800000|2022-06-13 11:30:00|7719.55|7719.55|7721.27|7721.27|7721.27|7721.27|7719.27|7719.27|0
1655119810000|2022-06-13 11:30:10|7720.99|7720.99|7721.84|7721.84|7721.84|7721.84|7720.99|7720.99|0
1655119820000|2022-06-13 11:30:20|7722.96|7722.96|7722.96|7722.96|7722.96|7722.96|7722.96|7722.96|0
1655119830000|2022-06-13 11:30:30|7723.25|7723.25|7724.7|7724.7|7724.7|7724.7|7723.25|7723.25|0
1655119840000|2022-06-13 11:30:40|7724.99|7724.99|7728.12|7728.12|7728.12|7728.12|7724.7|7724.7|0
1655119850000|2022-06-13 11:30:50|7727.84|7727.84|7728.73|7728.73|7728.73|7728.73|7727.84|7727.84|0
1655119860000|2022-06-13 11:31:00|7728.16|7728.16|7728.16|7728.16|7728.16|7728.16|7728.16|7728.16|0
1655119880000|2022-06-13 11:31:20|7729.29|7729.29|7729.29|7729.29|7729.29|7729.29|7729.29|7729.29|0
1655119890000|2022-06-13 11:31:30|7729.01|7729.01|7729.01|7729.01|7729.01|7729.01|7729.01|7729.01|0
1655119900000|2022-06-13 11:31:40|7730.14|7730.14|7730.79|7730.79|7730.79|7730.79|7730.14|7730.14|0
1655119910000|2022-06-13 11:31:50|7733.04|7733.04|7733.33|7733.33|7733.33|7733.33|7733.04|7733.04|0
1655119920000|2022-06-13 11:32:00|7733.04|7733.04|7728.25|7728.25|7733.04|7733.04|7728.25|7728.25|0
1655119930000|2022-06-13 11:32:10|7728.28|7728.28|7728.28|7728.28|7728.28|7728.28|7728.28|7728.28|0
1655119940000|2022-06-13 11:32:20|7727.15|7727.15|7725.74|7725.74|7727.15|7727.15|7725.74|7725.74|0
1655119960000|2022-06-13 11:32:40|7726.86|7726.86|7726.86|7726.86|7726.86|7726.86|7726.86|7726.86|0
1655119970000|2022-06-13 11:32:50|7726.89|7726.89|7726.89|7726.89|7726.89|7726.89|7726.89|7726.89|0
1655119980000|2022-06-13 11:33:00|7724.63|7724.63|7724.63|7724.63|7724.63|7724.63|7724.63|7724.63|0
1655119990000|2022-06-13 11:33:10|7724.62|7724.62|7724.62|7724.62|7724.62|7724.62|7724.62|7724.62|0
1655120010000|2022-06-13 11:33:30|7726.87|7726.87|7727.4|7727.4|7727.44|7727.44|7726.87|7726.87|0
1655120020000|2022-06-13 11:33:40|7728.53|7728.53|7728.53|7728.53|7728.53|7728.53|7728.53|7728.53|0
1655120030000|2022-06-13 11:33:50|7728.24|7728.24|7729.41|7729.41|7729.41|7729.41|7728.24|7728.24|0
1655120040000|2022-06-13 11:34:00|7728.28|7728.28|7729.7|7729.7|7729.7|7729.7|7728.28|7728.28|0
1655120070000|2022-06-13 11:34:30|7728.57|7728.57|7728.57|7728.57|7728.57|7728.57|7728.57|7728.57|0
1655120080000|2022-06-13 11:34:40|7728.85|7728.85|7728.28|7728.28|7728.85|7728.85|7728.28|7728.28|0
1655120090000|2022-06-13 11:34:50|7727.15|7727.15|7727.15|7727.15|7727.15|7727.15|7727.15|7727.15|0
1655120100000|2022-06-13 11:35:00|7729.41|7729.41|7729.7|7729.7|7730.82|7730.82|7729.41|7729.41|0
1655120110000|2022-06-13 11:35:10|7728.57|7728.57|7728|7728|7728.57|7728.57|7728|7728|0
1655120130000|2022-06-13 11:35:30|7728.28|7728.28|7729.41|7729.41|7729.41|7729.41|7728.28|7728.28|0
1655120140000|2022-06-13 11:35:40|7729.7|7729.7|7730.82|7730.82|7730.82|7730.82|7729.7|7729.7|0
1655120150000|2022-06-13 11:35:50|7731.96|7731.96|7731.96|7731.96|7731.96|7731.96|7731.96|7731.96|0
1655120160000|2022-06-13 11:36:00|7730.55|7730.55|7730.55|7730.55|7730.55|7730.55|7730.55|7730.55|0
1655120170000|2022-06-13 11:36:10|7730.83|7730.83|7730.81|7730.81|7730.83|7730.83|7730.81|7730.81|0
1655120180000|2022-06-13 11:36:20|7730.53|7730.53|7730.51|7730.51|7730.53|7730.53|7730.49|7730.49|0
1655120190000|2022-06-13 11:36:30|7730.5|7730.5|7728.24|7728.24|7730.5|7730.5|7728.24|7728.24|0
1655120200000|2022-06-13 11:36:40|7729.37|7729.37|7729.65|7729.65|7729.65|7729.65|7729.37|7729.37|0
1655120210000|2022-06-13 11:36:50|7730.78|7730.78|7731.41|7731.41|7733.61|7733.61|7730.78|7730.78|0
1655120220000|2022-06-13 11:37:00|7730.56|7730.56|7730.56|7730.56|7730.56|7730.56|7730.56|7730.56|0
1655120230000|2022-06-13 11:37:10|7728.3|7728.3|7728.3|7728.3|7728.3|7728.3|7728.3|7728.3|0
1655120240000|2022-06-13 11:37:20|7731.68|7731.68|7731.68|7731.68|7731.68|7731.68|7731.68|7731.68|0
1655120250000|2022-06-13 11:37:30|7732.53|7732.53|7732.53|7732.53|7732.53|7732.53|7732.53|7732.53|0
1655120260000|2022-06-13 11:37:40|7731.41|7731.41|7731.41|7731.41|7731.41|7731.41|7731.41|7731.41|0
1655120270000|2022-06-13 11:37:50|7730.28|7730.28|7730.56|7730.56|7730.56|7730.56|7730.28|7730.28|0
1655120290000|2022-06-13 11:38:10|7730.54|7730.54|7731.95|7731.95|7731.95|7731.95|7730.54|7730.54|0
1655120300000|2022-06-13 11:38:20|7732.52|7732.52|7735.13|7735.13|7735.13|7735.13|7732.52|7732.52|0
1655120310000|2022-06-13 11:38:30|7735.09|7735.09|7736.29|7736.29|7736.29|7736.29|7735.09|7735.09|0
1655120320000|2022-06-13 11:38:40|7736.01|7736.01|7736.01|7736.01|7736.01|7736.01|7736.01|7736.01|0
1655120330000|2022-06-13 11:38:50|7735.94|7735.94|7735.94|7735.94|7735.94|7735.94|7735.94|7735.94|0
1655120340000|2022-06-13 11:39:00|7736.51|7736.51|7740.63|7740.63|7740.63|7740.63|7736.51|7736.51|0
1655120350000|2022-06-13 11:39:10|7742.9|7742.9|7744.08|7744.08|7744.08|7744.08|7742.9|7742.9|0
1655120360000|2022-06-13 11:39:20|7743.51|7743.51|7742.38|7742.38|7743.55|7743.55|7742.38|7742.38|0
1655120370000|2022-06-13 11:39:30|7743.23|7743.23|7746.76|7746.76|7746.76|7746.76|7743.23|7743.23|0
1655120380000|2022-06-13 11:39:40|7746.47|7746.47|7745.68|7745.68|7746.47|7746.47|7745.68|7745.68|0
1655120390000|2022-06-13 11:39:50|7745.4|7745.4|7745.4|7745.4|7745.4|7745.4|7745.4|7745.4|0
1655120400000|2022-06-13 11:40:00|7745.43|7745.43|7746.28|7746.28|7746.28|7746.28|7745.16|7745.16|0
1655120410000|2022-06-13 11:40:10|7746.3|7746.3|7744.12|7744.12|7746.3|7746.3|7744.05|7744.05|0
1655120420000|2022-06-13 11:40:20|7745.25|7745.25|7745.25|7745.25|7745.25|7745.25|7745.25|7745.25|0
1655120430000|2022-06-13 11:40:30|7745.21|7745.21|7745.21|7745.21|7745.21|7745.21|7745.21|7745.21|0
1655120440000|2022-06-13 11:40:40|7745.24|7745.24|7745.21|7745.21|7745.24|7745.24|7745.21|7745.21|0
1655120460000|2022-06-13 11:41:00|7746.34|7746.34|7744.08|7744.08|7746.34|7746.34|7744.08|7744.08|0
1655120480000|2022-06-13 11:41:20|7744.1|7744.1|7744.38|7744.38|7744.38|7744.38|7744.1|7744.1|0
1655120500000|2022-06-13 11:41:40|7744.39|7744.39|7744.43|7744.43|7744.43|7744.43|7744.39|7744.39|0
1655120510000|2022-06-13 11:41:50|7745.56|7745.56|7745.56|7745.56|7745.56|7745.56|7745.56|7745.56|0
1655120530000|2022-06-13 11:42:10|7745.58|7745.58|7743.85|7743.85|7745.58|7745.58|7743.85|7743.85|0
1655120540000|2022-06-13 11:42:20|7743.83|7743.83|7742.7|7742.7|7743.83|7743.83|7742.7|7742.7|0
1655120550000|2022-06-13 11:42:30|7741.57|7741.57|7741.61|7741.61|7741.61|7741.61|7741.57|7741.57|0
1655120560000|2022-06-13 11:42:40|7741.05|7741.05|7741.9|7741.9|7741.9|7741.9|7741.05|7741.05|0
1655120580000|2022-06-13 11:43:00|7741.33|7741.33|7740.2|7740.2|7741.33|7741.33|7738.79|7738.79|0
1655120590000|2022-06-13 11:43:10|7741.33|7741.33|7741.31|7741.31|7741.33|7741.33|7741.31|7741.31|0
1655120600000|2022-06-13 11:43:20|7742.44|7742.44|7742.53|7742.53|7742.53|7742.53|7742.44|7742.44|0
1655120610000|2022-06-13 11:43:30|7742.24|7742.24|7742.24|7742.24|7742.24|7742.24|7742.24|7742.24|0
1655120620000|2022-06-13 11:43:40|7743.37|7743.37|7743.37|7743.37|7743.37|7743.37|7743.37|7743.37|0
1655120630000|2022-06-13 11:43:50|7743.41|7743.41|7745.41|7745.41|7745.41|7745.41|7743.41|7743.41|0
1655120640000|2022-06-13 11:44:00|7744.29|7744.29|7744|7744|7744.29|7744.29|7744|7744|0
1655120650000|2022-06-13 11:44:10|7742.87|7742.87|7743.64|7743.64|7743.64|7743.64|7742.79|7742.79|0
1655120660000|2022-06-13 11:44:20|7744.77|7744.77|7745.05|7745.05|7745.05|7745.05|7744.77|7744.77|0
1655120670000|2022-06-13 11:44:30|7746.18|7746.18|7745.9|7745.9|7746.18|7746.18|7745.9|7745.9|0
1655120680000|2022-06-13 11:44:40|7745.93|7745.93|7745.93|7745.93|7745.93|7745.93|7745.93|7745.93|0
1655120690000|2022-06-13 11:44:50|7747.07|7747.07|7747.91|7747.91|7747.91|7747.91|7747.07|7747.07|0
1655120700000|2022-06-13 11:45:00|7747.34|7747.34|7748.18|7748.18|7748.18|7748.18|7747.33|7747.33|0
1655120710000|2022-06-13 11:45:10|7748.21|7748.21|7748.21|7748.21|7748.21|7748.21|7748.21|7748.21|0
1655120720000|2022-06-13 11:45:20|7748.49|7748.49|7748.49|7748.49|7748.49|7748.49|7748.49|7748.49|0
1655120760000|2022-06-13 11:46:00|7747.93|7747.93|7751.03|7751.03|7751.03|7751.03|7747.93|7747.93|0
1655120770000|2022-06-13 11:46:10|7748.78|7748.78|7748.49|7748.49|7748.78|7748.78|7748.21|7748.21|0
1655120790000|2022-06-13 11:46:30|7748.47|7748.47|7748.47|7748.47|7748.47|7748.47|7748.47|7748.47|0
1655120810000|2022-06-13 11:46:50|7748.38|7748.38|7749.51|7749.51|7749.51|7749.51|7748.38|7748.38|0
1655120830000|2022-06-13 11:47:10|7748.38|7748.38|7748.38|7748.38|7748.38|7748.38|7748.38|7748.38|0
1655120840000|2022-06-13 11:47:20|7748.36|7748.36|7750.91|7750.91|7750.91|7750.91|7748.36|7748.36|0
1655120850000|2022-06-13 11:47:30|7749.78|7749.78|7749.78|7749.78|7749.78|7749.78|7749.78|7749.78|0
1655120860000|2022-06-13 11:47:40|7749.21|7749.21|7749.21|7749.21|7749.21|7749.21|7749.21|7749.21|0
1655120870000|2022-06-13 11:47:50|7753.45|7753.45|7750.9|7750.9|7753.45|7753.45|7750.9|7750.9|0
1655120880000|2022-06-13 11:48:00|7750.94|7750.94|7750.94|7750.94|7750.94|7750.94|7750.94|7750.94|0
1655120890000|2022-06-13 11:48:10|7749.82|7749.82|7749.82|7749.82|7749.82|7749.82|7749.82|7749.82|0
1655120900000|2022-06-13 11:48:20|7750.94|7750.94|7750.94|7750.94|7750.94|7750.94|7750.94|7750.94|0
1655120910000|2022-06-13 11:48:30|7752.07|7752.07|7756.03|7756.03|7756.03|7756.03|7752.07|7752.07|0
1655120920000|2022-06-13 11:48:40|7754.9|7754.9|7754.84|7754.84|7755.16|7755.16|7754.84|7754.84|0
1655120930000|2022-06-13 11:48:50|7754.86|7754.86|7752.32|7752.32|7754.86|7754.86|7752.32|7752.32|0
1655120940000|2022-06-13 11:49:00|7751.19|7751.19|7751.19|7751.19|7751.19|7751.19|7751.19|7751.19|0
1655120950000|2022-06-13 11:49:10|7751.47|7751.47|7752.6|7752.6|7752.6|7752.6|7751.47|7751.47|0
1655120970000|2022-06-13 11:49:30|7752.32|7752.32|7752.32|7752.32|7752.32|7752.32|7752.32|7752.32|0
1655120980000|2022-06-13 11:49:40|7750.06|7750.06|7747.8|7747.8|7750.06|7750.06|7747.8|7747.8|0
1655120990000|2022-06-13 11:49:50|7747.82|7747.82|7750.07|7750.07|7750.07|7750.07|7747.82|7747.82|0
1655121000000|2022-06-13 11:50:00|7752.33|7752.33|7751.2|7751.2|7752.33|7752.33|7751.2|7751.2|0
1655121010000|2022-06-13 11:50:10|7752.33|7752.33|7752.9|7752.9|7752.9|7752.9|7752.33|7752.33|0
1655121020000|2022-06-13 11:50:20|7751.77|7751.77|7751.77|7751.77|7751.77|7751.77|7751.77|7751.77|0
1655121030000|2022-06-13 11:50:30|7751.83|7751.83|7752.96|7752.96|7752.96|7752.96|7751.83|7751.83|0
1655121040000|2022-06-13 11:50:40|7754.09|7754.09|7754.65|7754.65|7754.65|7754.65|7754.09|7754.09|0
1655121060000|2022-06-13 11:51:00|7754.68|7754.68|7754.68|7754.68|7754.68|7754.68|7754.68|7754.68|0
1655121080000|2022-06-13 11:51:20|7755.81|7755.81|7757.5|7757.5|7757.5|7757.5|7755.81|7755.81|0
1655121090000|2022-06-13 11:51:30|7757.51|7757.51|7759.24|7759.24|7759.24|7759.24|7757.51|7757.51|0
1655121100000|2022-06-13 11:51:40|7760.37|7760.37|7761.22|7761.22|7761.22|7761.22|7760.37|7760.37|0
1655121110000|2022-06-13 11:51:50|7760.09|7760.09|7762.35|7762.35|7762.35|7762.35|7760.09|7760.09|0
1655121120000|2022-06-13 11:52:00|7762.63|7762.63|7762.63|7762.63|7762.63|7762.63|7762.63|7762.63|0
1655121130000|2022-06-13 11:52:10|7762.91|7762.91|7760.66|7760.66|7762.91|7762.91|7760.66|7760.66|0
1655121140000|2022-06-13 11:52:20|7762.35|7762.35|7762.73|7762.73|7762.77|7762.77|7762.35|7762.35|0
1655121150000|2022-06-13 11:52:30|7763.02|7763.02|7762.16|7762.16|7763.02|7763.02|7762.16|7762.16|0
1655121160000|2022-06-13 11:52:40|7763.29|7763.29|7763.05|7763.05|7764.18|7764.18|7763.05|7763.05|0
1655121170000|2022-06-13 11:52:50|7761.92|7761.92|7761.92|7761.92|7761.92|7761.92|7761.92|7761.92|0
1655121180000|2022-06-13 11:53:00|7761.93|7761.93|7761.93|7761.93|7761.93|7761.93|7761.93|7761.93|0
1655121200000|2022-06-13 11:53:20|7761.89|7761.89|7762.46|7762.46|7762.46|7762.46|7761.89|7761.89|0
1655121210000|2022-06-13 11:53:30|7762.43|7762.43|7762.46|7762.46|7763.55|7763.55|7762.43|7762.43|0
1655121220000|2022-06-13 11:53:40|7762.48|7762.48|7763.33|7763.33|7763.33|7763.33|7762.48|7762.48|0
1655121230000|2022-06-13 11:53:50|7763.9|7763.9|7767.38|7767.38|7767.38|7767.38|7763.9|7763.9|0
1655121240000|2022-06-13 11:54:00|7767.42|7767.42|7766.29|7766.29|7767.42|7767.42|7766.29|7766.29|0
1655121250000|2022-06-13 11:54:10|7767.14|7767.14|7766.36|7766.36|7767.17|7767.17|7766.32|7766.32|0
1655121260000|2022-06-13 11:54:20|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|0
1655121270000|2022-06-13 11:54:30|7766.36|7766.36|7766.36|7766.36|7766.36|7766.36|7766.36|7766.36|0
1655121280000|2022-06-13 11:54:40|7766.08|7766.08|7765.79|7765.79|7766.08|7766.08|7765.79|7765.79|0
1655121290000|2022-06-13 11:54:50|7765.51|7765.51|7766.64|7766.64|7766.64|7766.64|7765.23|7765.23|0
1655121310000|2022-06-13 11:55:10|7766.6|7766.6|7766.53|7766.53|7766.6|7766.6|7766.53|7766.53|0
1655121320000|2022-06-13 11:55:20|7766.25|7766.25|7766.25|7766.25|7766.25|7766.25|7766.25|7766.25|0
1655121340000|2022-06-13 11:55:40|7767.38|7767.38|7770.2|7770.2|7770.2|7770.2|7767.38|7767.38|0
1655121350000|2022-06-13 11:55:50|7771.05|7771.05|7771.34|7771.34|7771.34|7771.34|7771.05|7771.05|0
1655121360000|2022-06-13 11:56:00|7770.21|7770.21|7770.77|7770.77|7771.05|7771.05|7769.92|7769.92|0
1655121370000|2022-06-13 11:56:10|7770.49|7770.49|7769.36|7769.36|7770.49|7770.49|7769.36|7769.36|0
1655121380000|2022-06-13 11:56:20|7768.23|7768.23|7768.23|7768.23|7768.23|7768.23|7768.23|7768.23|0
1655121410000|2022-06-13 11:56:50|7768.2|7768.2|7768.2|7768.2|7768.2|7768.2|7768.2|7768.2|0
1655121420000|2022-06-13 11:57:00|7768.17|7768.17|7768.13|7768.13|7768.17|7768.17|7768.13|7768.13|0
1655121430000|2022-06-13 11:57:10|7769.26|7769.26|7767|7767|7769.26|7769.26|7767|7767|0
1655121440000|2022-06-13 11:57:20|7770.39|7770.39|7771.24|7771.24|7771.24|7771.24|7770.39|7770.39|0
1655121450000|2022-06-13 11:57:30|7771.22|7771.22|7773.48|7773.48|7773.48|7773.48|7771.22|7771.22|0
1655121460000|2022-06-13 11:57:40|7775.18|7775.18|7775.18|7775.18|7775.18|7775.18|7775.18|7775.18|0
1655121480000|2022-06-13 11:58:00|7774.05|7774.05|7772.89|7772.89|7775.18|7775.18|7772.89|7772.89|0
1655121490000|2022-06-13 11:58:10|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|0
1655121500000|2022-06-13 11:58:20|7773.98|7773.98|7773.98|7773.98|7773.98|7773.98|7773.98|7773.98|0
1655121510000|2022-06-13 11:58:30|7773.7|7773.7|7773.7|7773.7|7773.7|7773.7|7773.41|7773.41|0
1655121520000|2022-06-13 11:58:40|7773.41|7773.41|7773.41|7773.41|7773.7|7773.7|7773.41|7773.41|0
1655121530000|2022-06-13 11:58:50|7773.7|7773.7|7773.41|7773.41|7773.7|7773.7|7773.41|7773.41|0
1655121540000|2022-06-13 11:59:00|7773.7|7773.7|7772.59|7772.59|7774.85|7774.85|7772.59|7772.59|0
1655121550000|2022-06-13 11:59:10|7773.72|7773.72|7773.72|7773.72|7773.72|7773.72|7773.72|7773.72|0
1655121570000|2022-06-13 11:59:30|7772.59|7772.59|7772.59|7772.59|7772.59|7772.59|7772.59|7772.59|0
1655121580000|2022-06-13 11:59:40|7773.72|7773.72|7773.43|7773.43|7773.72|7773.72|7773.43|7773.43|0
1655121590000|2022-06-13 11:59:50|7774.56|7774.56|7774.59|7774.59|7774.59|7774.59|7774.56|7774.56|0
1655121600000|2022-06-13 12:00:00|7774.3|7774.3|7771.76|7771.76|7774.3|7774.3|7771.76|7771.76|0
1655121610000|2022-06-13 12:00:10|7772.05|7772.05|7772.05|7772.05|7772.05|7772.05|7772.05|7772.05|0
1655121620000|2022-06-13 12:00:20|7773.17|7773.17|7774.56|7774.56|7774.56|7774.56|7773.15|7773.15|0
1655121640000|2022-06-13 12:00:40|7775.69|7775.69|7775.67|7775.67|7776.82|7776.82|7775.67|7775.67|0
1655121650000|2022-06-13 12:00:50|7775.39|7775.39|7775.95|7775.95|7775.95|7775.95|7775.39|7775.39|0
1655121660000|2022-06-13 12:01:00|7778.21|7778.21|7778.56|7778.56|7778.56|7778.56|7778.21|7778.21|0
1655121670000|2022-06-13 12:01:10|7778.59|7778.59|7779.16|7779.16|7779.16|7779.16|7778.59|7778.59|0
1655121680000|2022-06-13 12:01:20|7779.44|7779.44|7778.31|7778.31|7780.57|7780.57|7778.31|7778.31|0
1655121690000|2022-06-13 12:01:30|7778.37|7778.37|7778.37|7778.37|7778.37|7778.37|7778.37|7778.37|0
1655121700000|2022-06-13 12:01:40|7778.31|7778.31|7779.97|7779.97|7779.97|7779.97|7778.28|7778.28|0
1655121710000|2022-06-13 12:01:50|7779.41|7779.41|7777.15|7777.15|7779.41|7779.41|7776.87|7776.87|0
1655121720000|2022-06-13 12:02:00|7779.41|7779.41|7780.28|7780.28|7780.28|7780.28|7779.41|7779.41|0
1655121730000|2022-06-13 12:02:10|7781.41|7781.41|7779.16|7779.16|7781.41|7781.41|7779.16|7779.16|0
1655121740000|2022-06-13 12:02:20|7778.31|7778.31|7777.18|7777.18|7778.31|7778.31|7777.18|7777.18|0
1655121770000|2022-06-13 12:02:50|7777.46|7777.46|7779.74|7779.74|7779.74|7779.74|7777.46|7777.46|0
1655121780000|2022-06-13 12:03:00|7780.02|7780.02|7780.02|7780.02|7780.02|7780.02|7780.02|7780.02|0
1655121790000|2022-06-13 12:03:10|7780|7780|7780|7780|7780|7780|7780|7780|0
1655121800000|2022-06-13 12:03:20|7778.87|7778.87|7778.87|7778.87|7778.87|7778.87|7778.87|7778.87|0
1655121810000|2022-06-13 12:03:30|7780|7780|7779.96|7779.96|7780|7780|7779.96|7779.96|0
1655121820000|2022-06-13 12:03:40|7780|7780|7780.28|7780.28|7780.28|7780.28|7780|7780|0
1655121830000|2022-06-13 12:03:50|7780|7780|7780|7780|7780|7780|7780|7780|0
1655121840000|2022-06-13 12:04:00|7777.74|7777.74|7778.87|7778.87|7778.87|7778.87|7777.74|7777.74|0
1655121850000|2022-06-13 12:04:10|7777.74|7777.74|7777.74|7777.74|7777.74|7777.74|7777.74|7777.74|0
1655121860000|2022-06-13 12:04:20|7778.87|7778.87|7778.87|7778.87|7778.87|7778.87|7778.87|7778.87|0
1655121870000|2022-06-13 12:04:30|7779.15|7779.15|7779.43|7779.43|7779.43|7779.43|7779.15|7779.15|0
1655121880000|2022-06-13 12:04:40|7780.56|7780.56|7781.98|7781.98|7781.98|7781.98|7779.43|7779.43|0
1655121890000|2022-06-13 12:04:50|7780.85|7780.85|7780.85|7780.85|7780.85|7780.85|7780.85|7780.85|0
1655121910000|2022-06-13 12:05:10|7781.98|7781.98|7784.2|7784.2|7784.2|7784.2|7781.93|7781.93|0
1655121920000|2022-06-13 12:05:20|7784.18|7784.18|7786.23|7786.23|7786.23|7786.23|7784.18|7784.18|0
1655121940000|2022-06-13 12:05:40|7787.36|7787.36|7790.75|7790.75|7791.32|7791.32|7787.36|7787.36|0
1655121950000|2022-06-13 12:05:50|7790.77|7790.77|7790.77|7790.77|7790.77|7790.77|7790.77|7790.77|0
1655121960000|2022-06-13 12:06:00|7788.51|7788.51|7783.71|7783.71|7788.51|7788.51|7783.71|7783.71|0
1655121980000|2022-06-13 12:06:20|7783.43|7783.43|7783.43|7783.43|7783.43|7783.43|7783.43|7783.43|0
1655121990000|2022-06-13 12:06:30|7784.28|7784.28|7785.41|7785.41|7786.54|7786.54|7784.28|7784.28|0
1655122000000|2022-06-13 12:06:40|7783.71|7783.71|7784.84|7784.84|7784.84|7784.84|7783.71|7783.71|0
1655122010000|2022-06-13 12:06:50|7785.12|7785.12|7785.12|7785.12|7785.12|7785.12|7785.12|7785.12|0
1655122020000|2022-06-13 12:07:00|7784.84|7784.84|7789.93|7789.93|7789.93|7789.93|7784.84|7784.84|0
1655122030000|2022-06-13 12:07:10|7789.95|7789.95|7789.95|7789.95|7789.95|7789.95|7788.82|7788.82|0
1655122040000|2022-06-13 12:07:20|7791.07|7791.07|7792.81|7792.81|7792.81|7792.81|7791.07|7791.07|0
1655122050000|2022-06-13 12:07:30|7793.1|7793.1|7793.1|7793.1|7793.1|7793.1|7793.1|7793.1|0
1655122060000|2022-06-13 12:07:40|7794.22|7794.22|7794.24|7794.24|7794.24|7794.24|7794.22|7794.22|0
1655122070000|2022-06-13 12:07:50|7794.25|7794.25|7794.85|7794.85|7795.98|7795.98|7794.25|7794.25|0
1655122080000|2022-06-13 12:08:00|7793.72|7793.72|7793.72|7793.72|7793.72|7793.72|7792.59|7792.59|0
1655122090000|2022-06-13 12:08:10|7792.59|7792.59|7792.59|7792.59|7792.59|7792.59|7792.59|7792.59|0
1655122100000|2022-06-13 12:08:20|7793.72|7793.72|7793.72|7793.72|7793.72|7793.72|7793.72|7793.72|0
1655122110000|2022-06-13 12:08:30|7794|7794|7794|7794|7794|7794|7794|7794|0
1655122120000|2022-06-13 12:08:40|7795.13|7795.13|7796.26|7796.26|7796.26|7796.26|7795.13|7795.13|0
1655122130000|2022-06-13 12:08:50|7796.83|7796.83|7797.11|7797.11|7797.95|7797.95|7796.83|7796.83|0
1655122150000|2022-06-13 12:09:10|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|0
1655122170000|2022-06-13 12:09:30|7799.93|7799.93|7801.79|7801.79|7801.79|7801.79|7799.93|7799.93|0
1655122180000|2022-06-13 12:09:40|7801.77|7801.77|7801.77|7801.77|7801.77|7801.77|7801.73|7801.73|0
1655122190000|2022-06-13 12:09:50|7801.81|7801.81|7803.2|7803.2|7803.2|7803.2|7801.53|7801.53|0
1655122200000|2022-06-13 12:10:00|7803.18|7803.18|7804.92|7804.92|7804.92|7804.92|7803.18|7803.18|0
1655122210000|2022-06-13 12:10:10|7805.2|7805.2|7806.8|7806.8|7806.84|7806.84|7805.2|7805.2|0
1655122220000|2022-06-13 12:10:20|7806.86|7806.86|7807.46|7807.46|7807.46|7807.46|7806.29|7806.29|0
1655122230000|2022-06-13 12:10:30|7807.48|7807.48|7810.3|7810.3|7810.3|7810.3|7807.48|7807.48|0
1655122240000|2022-06-13 12:10:40|7810.31|7810.31|7811.16|7811.16|7811.16|7811.16|7810.31|7810.31|0
1655122250000|2022-06-13 12:10:50|7811.1|7811.1|7809.69|7809.69|7811.1|7811.1|7809.69|7809.69|0
1655122260000|2022-06-13 12:11:00|7809.4|7809.4|7809.38|7809.38|7809.42|7809.42|7809.38|7809.38|0
1655122270000|2022-06-13 12:11:10|7809.42|7809.42|7811.12|7811.12|7811.12|7811.12|7809.36|7809.36|0
1655122280000|2022-06-13 12:11:20|7809.99|7809.99|7811.12|7811.12|7811.12|7811.12|7809.99|7809.99|0
1655122290000|2022-06-13 12:11:30|7811.08|7811.08|7811.08|7811.08|7811.08|7811.08|7811.08|7811.08|0
1655122310000|2022-06-13 12:11:50|7809.96|7809.96|7806.2|7806.2|7809.96|7809.96|7806.2|7806.2|0
1655122320000|2022-06-13 12:12:00|7805.07|7805.07|7808.46|7808.46|7808.46|7808.46|7805.07|7805.07|0
1655122330000|2022-06-13 12:12:10|7808.44|7808.44|7808.24|7808.24|7808.8|7808.8|7808.24|7808.24|0
1655122340000|2022-06-13 12:12:20|7807.67|7807.67|7808.24|7808.24|7808.24|7808.24|7806.54|7806.54|0
1655122350000|2022-06-13 12:12:30|7808.16|7808.16|7808.16|7808.16|7808.16|7808.16|7808.16|7808.16|0
1655122360000|2022-06-13 12:12:40|7809.29|7809.29|7810.42|7810.42|7810.42|7810.42|7809.29|7809.29|0
1655122370000|2022-06-13 12:12:50|7809.29|7809.29|7809.29|7809.29|7809.29|7809.29|7809.29|7809.29|0
1655122380000|2022-06-13 12:13:00|7807.03|7807.03|7805.78|7805.78|7807.03|7807.03|7805.78|7805.78|0
1655122390000|2022-06-13 12:13:10|7805.76|7805.76|7806.89|7806.89|7806.89|7806.89|7805.76|7805.76|0
1655122400000|2022-06-13 12:13:20|7805.76|7805.76|7804.63|7804.63|7805.76|7805.76|7804.63|7804.63|0
1655122410000|2022-06-13 12:13:30|7804.68|7804.68|7806.4|7806.4|7806.4|7806.4|7804.68|7804.68|0
1655122420000|2022-06-13 12:13:40|7807.53|7807.53|7807.53|7807.53|7807.53|7807.53|7807.53|7807.53|0
1655122440000|2022-06-13 12:14:00|7807.6|7807.6|7806.41|7806.41|7807.6|7807.6|7806.41|7806.41|0
1655122450000|2022-06-13 12:14:10|7807.82|7807.82|7809.54|7809.54|7809.54|7809.54|7807.82|7807.82|0
1655122460000|2022-06-13 12:14:20|7809.83|7809.83|7812.41|7812.41|7812.98|7812.98|7809.83|7809.83|0
1655122470000|2022-06-13 12:14:30|7811.84|7811.84|7812.49|7812.49|7812.77|7812.77|7811.36|7811.36|0
1655122480000|2022-06-13 12:14:40|7812.43|7812.43|7812.47|7812.47|7812.47|7812.47|7812.43|7812.43|0
1655122490000|2022-06-13 12:14:50|7812.41|7812.41|7813.08|7813.08|7813.12|7813.12|7812.41|7812.41|0
1655122500000|2022-06-13 12:15:00|7813.15|7813.15|7810.43|7810.43|7813.3|7813.3|7810.43|7810.43|0
1655122510000|2022-06-13 12:15:10|7810.47|7810.47|7810.14|7810.14|7810.47|7810.47|7810.14|7810.14|0
1655122520000|2022-06-13 12:15:20|7810.08|7810.08|7810.08|7810.08|7810.08|7810.08|7810.08|7810.08|0
1655122530000|2022-06-13 12:15:30|7810.1|7810.1|7811.29|7811.29|7811.29|7811.29|7810.1|7810.1|0
1655122540000|2022-06-13 12:15:40|7811.25|7811.25|7811.31|7811.31|7811.31|7811.31|7811.25|7811.25|0
1655122550000|2022-06-13 12:15:50|7811.23|7811.23|7811.82|7811.82|7812.98|7812.98|7811.23|7811.23|0
1655122560000|2022-06-13 12:16:00|7812.1|7812.1|7812.1|7812.1|7812.1|7812.1|7812.1|7812.1|0
1655122570000|2022-06-13 12:16:10|7813.23|7813.23|7813.23|7813.23|7813.23|7813.23|7813.21|7813.21|0
1655122590000|2022-06-13 12:16:30|7813.51|7813.51|7813.51|7813.51|7813.51|7813.51|7813.51|7813.51|0
1655122600000|2022-06-13 12:16:40|7813.57|7813.57|7817.22|7817.22|7817.22|7817.22|7813.49|7813.49|0
1655122610000|2022-06-13 12:16:50|7816.09|7816.09|7816.68|7816.68|7816.68|7816.68|7816.05|7816.05|0
1655122620000|2022-06-13 12:17:00|7817.81|7817.81|7817.81|7817.81|7817.81|7817.81|7817.81|7817.81|0
1655122630000|2022-06-13 12:17:10|7818.09|7818.09|7818.09|7818.09|7818.09|7818.09|7818.09|7818.09|0
1655122640000|2022-06-13 12:17:20|7818.37|7818.37|7819.5|7819.5|7819.5|7819.5|7818.37|7818.37|0
1655122650000|2022-06-13 12:17:30|7819.42|7819.42|7819.42|7819.42|7819.42|7819.42|7819.42|7819.42|0
1655122660000|2022-06-13 12:17:40|7819.14|7819.14|7816.28|7816.28|7819.14|7819.14|7816.28|7816.28|0
1655122670000|2022-06-13 12:17:50|7815.99|7815.99|7815.99|7815.99|7815.99|7815.99|7815.99|7815.99|0
1655122690000|2022-06-13 12:18:10|7814.86|7814.86|7814.86|7814.86|7814.86|7814.86|7814.86|7814.86|0
1655122700000|2022-06-13 12:18:20|7813.73|7813.73|7813.29|7813.29|7813.85|7813.85|7813.29|7813.29|0
1655122710000|2022-06-13 12:18:30|7813.85|7813.85|7813.85|7813.85|7813.85|7813.85|7813.85|7813.85|0
1655122720000|2022-06-13 12:18:40|7814.98|7814.98|7814.9|7814.9|7814.98|7814.98|7814.9|7814.9|0
1655122730000|2022-06-13 12:18:50|7815.47|7815.47|7815.19|7815.19|7816.32|7816.32|7815.19|7815.19|0
1655122740000|2022-06-13 12:19:00|7814.06|7814.06|7814|7814|7814.06|7814.06|7814|7814|0
1655122750000|2022-06-13 12:19:10|7813.98|7813.98|7813.65|7813.65|7813.98|7813.98|7813.65|7813.65|0
1655122760000|2022-06-13 12:19:20|7813.7|7813.7|7811.78|7811.78|7813.74|7813.74|7811.48|7811.48|0
1655122770000|2022-06-13 12:19:30|7811.84|7811.84|7813.53|7813.53|7813.53|7813.53|7811.84|7811.84|0
1655122790000|2022-06-13 12:19:50|7814.1|7814.1|7816.36|7816.36|7816.36|7816.36|7814.1|7814.1|0
1655122800000|2022-06-13 12:20:00|7817.21|7817.21|7817.25|7817.25|7817.25|7817.25|7817.21|7817.21|0
1655122810000|2022-06-13 12:20:10|7818.38|7818.38|7818.88|7818.88|7818.88|7818.88|7818.32|7818.32|0
1655122820000|2022-06-13 12:20:20|7819.17|7819.17|7819.13|7819.13|7819.17|7819.17|7819.13|7819.13|0
1655122830000|2022-06-13 12:20:30|7820.54|7820.54|7820.54|7820.54|7820.58|7820.58|7820.54|7820.54|0
1655122840000|2022-06-13 12:20:40|7820.52|7820.52|7819.37|7819.37|7820.58|7820.58|7819.37|7819.37|0
1655122850000|2022-06-13 12:20:50|7818.24|7818.24|7818.53|7818.53|7818.53|7818.53|7818.24|7818.24|0
1655122860000|2022-06-13 12:21:00|7818.81|7818.81|7817.68|7817.68|7818.81|7818.81|7817.68|7817.68|0
1655122870000|2022-06-13 12:21:10|7818.25|7818.25|7818.25|7818.25|7818.25|7818.25|7818.25|7818.25|0
1655122880000|2022-06-13 12:21:20|7818.33|7818.33|7821.44|7821.44|7821.72|7821.72|7818.33|7818.33|0
1655122890000|2022-06-13 12:21:30|7821.72|7821.72|7821.83|7821.83|7821.83|7821.83|7821.72|7821.72|0
1655122900000|2022-06-13 12:21:40|7822.96|7822.96|7826.09|7826.09|7826.09|7826.09|7822.96|7822.96|0
1655122920000|2022-06-13 12:22:00|7827.22|7827.22|7827.22|7827.22|7827.22|7827.22|7827.22|7827.22|0
1655122930000|2022-06-13 12:22:10|7828.34|7828.34|7830.04|7830.04|7830.04|7830.04|7828.34|7828.34|0
1655122940000|2022-06-13 12:22:20|7831.17|7831.17|7832.87|7832.87|7832.87|7832.87|7831.17|7831.17|0
1655122950000|2022-06-13 12:22:30|7832.3|7832.3|7832.59|7832.59|7832.59|7832.59|7832.3|7832.3|0
1655122960000|2022-06-13 12:22:40|7832.87|7832.87|7833.46|7833.46|7833.46|7833.46|7832.87|7832.87|0
1655122970000|2022-06-13 12:22:50|7834.58|7834.58|7834.58|7834.58|7834.58|7834.58|7834.58|7834.58|0
1655122980000|2022-06-13 12:23:00|7833.46|7833.46|7832.89|7832.89|7833.46|7833.46|7832.89|7832.89|0
1655122990000|2022-06-13 12:23:10|7832.93|7832.93|7836.13|7836.13|7836.13|7836.13|7832.93|7832.93|0
1655123000000|2022-06-13 12:23:20|7835.85|7835.85|7835.29|7835.29|7835.85|7835.85|7834.48|7834.48|0
1655123010000|2022-06-13 12:23:30|7837.54|7837.54|7836.7|7836.7|7837.83|7837.83|7836.7|7836.7|0
1655123020000|2022-06-13 12:23:40|7836.98|7836.98|7836.98|7836.98|7839.24|7839.24|7836.98|7836.98|0
1655123030000|2022-06-13 12:23:50|7837|7837|7835.89|7835.89|7837.02|7837.02|7835.89|7835.89|0
1655123040000|2022-06-13 12:24:00|7835.99|7835.99|7835.71|7835.71|7835.99|7835.99|7835.71|7835.71|0
1655123050000|2022-06-13 12:24:10|7835.77|7835.77|7835.81|7835.81|7835.81|7835.81|7835.77|7835.77|0
1655123060000|2022-06-13 12:24:20|7836.94|7836.94|7832.87|7832.87|7837.22|7837.22|7832.87|7832.87|0
1655123070000|2022-06-13 12:24:30|7832.58|7832.58|7832.58|7832.58|7832.58|7832.58|7832.58|7832.58|0
1655123080000|2022-06-13 12:24:40|7832.3|7832.3|7831.17|7831.17|7832.3|7832.3|7831.17|7831.17|0
1655123090000|2022-06-13 12:24:50|7830.89|7830.89|7829.45|7829.45|7830.89|7830.89|7828.33|7828.33|0
1655123100000|2022-06-13 12:25:00|7829.42|7829.42|7829.48|7829.48|7829.48|7829.48|7829.42|7829.42|0
1655123110000|2022-06-13 12:25:10|7828.35|7828.35|7828.27|7828.27|7828.35|7828.35|7828.27|7828.27|0
1655123120000|2022-06-13 12:25:20|7828.25|7828.25|7830.49|7830.49|7830.49|7830.49|7828.23|7828.23|0
1655123140000|2022-06-13 12:25:40|7831.62|7831.62|7831.97|7831.97|7831.97|7831.97|7831.62|7831.62|0
1655123150000|2022-06-13 12:25:50|7830.84|7830.84|7830.52|7830.52|7830.84|7830.84|7830.52|7830.52|0
1655123160000|2022-06-13 12:26:00|7830.51|7830.51|7832.12|7832.12|7832.12|7832.12|7829.29|7829.29|0
1655123170000|2022-06-13 12:26:10|7832.08|7832.08|7832.12|7832.12|7832.12|7832.12|7832.08|7832.08|0
1655123180000|2022-06-13 12:26:20|7830.99|7830.99|7828.94|7828.94|7830.99|7830.99|7828.94|7828.94|0
1655123190000|2022-06-13 12:26:30|7829.01|7829.01|7833.75|7833.75|7833.75|7833.75|7828.96|7828.96|0
1655123200000|2022-06-13 12:26:40|7831.5|7831.5|7831.76|7831.76|7831.76|7831.76|7831.48|7831.48|0
1655123230000|2022-06-13 12:27:10|7831.48|7831.48|7831.48|7831.48|7831.48|7831.48|7831.48|7831.48|0
1655123250000|2022-06-13 12:27:30|7830.35|7830.35|7832.61|7832.61|7832.61|7832.61|7830.35|7830.35|0
1655123260000|2022-06-13 12:27:40|7832.04|7832.04|7832.04|7832.04|7832.04|7832.04|7832.04|7832.04|0
1655123270000|2022-06-13 12:27:50|7832.61|7832.61|7832.61|7832.61|7832.61|7832.61|7832.61|7832.61|0
1655123280000|2022-06-13 12:28:00|7834.02|7834.02|7838.07|7838.07|7838.07|7838.07|7834.02|7834.02|0
1655123290000|2022-06-13 12:28:10|7838.92|7838.92|7838.99|7838.99|7840.93|7840.93|7838.92|7838.92|0
1655123300000|2022-06-13 12:28:20|7840.12|7840.12|7840.12|7840.12|7840.12|7840.12|7840.12|7840.12|0
1655123310000|2022-06-13 12:28:30|7838.99|7838.99|7838.99|7838.99|7838.99|7838.99|7838.99|7838.99|0
1655123320000|2022-06-13 12:28:40|7838.14|7838.14|7838.14|7838.14|7839.27|7839.27|7838.14|7838.14|0
1655123330000|2022-06-13 12:28:50|7837.57|7837.57|7834.18|7834.18|7837.57|7837.57|7834.18|7834.18|0
1655123340000|2022-06-13 12:29:00|7834.75|7834.75|7835.91|7835.91|7835.91|7835.91|7834.75|7834.75|0
1655123350000|2022-06-13 12:29:10|7836.48|7836.48|7836.48|7836.48|7836.48|7836.48|7836.48|7836.48|0
1655123360000|2022-06-13 12:29:20|7838.74|7838.74|7839.02|7839.02|7839.02|7839.02|7838.74|7838.74|0
1655123390000|2022-06-13 12:29:50|7839.04|7839.04|7839.04|7839.04|7839.04|7839.04|7839.04|7839.04|0
1655123400000|2022-06-13 12:30:00|7839.08|7839.08|7840.21|7840.21|7840.21|7840.21|7839.04|7839.04|0
1655123410000|2022-06-13 12:30:10|7840.17|7840.17|7840.17|7840.17|7840.17|7840.17|7840.17|7840.17|0
1655123420000|2022-06-13 12:30:20|7839.04|7839.04|7840.74|7840.74|7840.74|7840.74|7839.04|7839.04|0
1655123440000|2022-06-13 12:30:40|7840.71|7840.71|7842.97|7842.97|7842.97|7842.97|7840.71|7840.71|0
1655123450000|2022-06-13 12:30:50|7841.84|7841.84|7840.71|7840.71|7841.84|7841.84|7840.71|7840.71|0
1655123460000|2022-06-13 12:31:00|7841.28|7841.28|7841.63|7841.63|7841.63|7841.63|7841.28|7841.28|0
1655123470000|2022-06-13 12:31:10|7841.35|7841.35|7838.15|7838.15|7841.35|7841.35|7837.04|7837.04|0
1655123480000|2022-06-13 12:31:20|7837.87|7837.87|7837.87|7837.87|7837.87|7837.87|7837.87|7837.87|0
1655123490000|2022-06-13 12:31:30|7839|7839|7840.06|7840.06|7840.13|7840.13|7839|7839|0
1655123500000|2022-06-13 12:31:40|7837.8|7837.8|7836.74|7836.74|7837.8|7837.8|7836.67|7836.67|0
1655123510000|2022-06-13 12:31:50|7837.31|7837.31|7837.31|7837.31|7837.31|7837.31|7837.31|7837.31|0
1655123520000|2022-06-13 12:32:00|7837.27|7837.27|7837.27|7837.27|7837.27|7837.27|7837.27|7837.27|0
1655123530000|2022-06-13 12:32:10|7841.79|7841.79|7842.07|7842.07|7842.92|7842.92|7841.79|7841.79|0
1655123550000|2022-06-13 12:32:30|7842.11|7842.11|7845.5|7845.5|7845.5|7845.5|7842.11|7842.11|0
1655123560000|2022-06-13 12:32:40|7847.2|7847.2|7846.09|7846.09|7847.2|7847.2|7846.06|7846.06|0
1655123570000|2022-06-13 12:32:50|7846.37|7846.37|7846.37|7846.37|7846.37|7846.37|7846.37|7846.37|0
1655123580000|2022-06-13 12:33:00|7847.5|7847.5|7848.74|7848.74|7848.74|7848.74|7847.5|7847.5|0
1655123590000|2022-06-13 12:33:10|7849.31|7849.31|7848.79|7848.79|7849.31|7849.31|7848.74|7848.74|0
1655123600000|2022-06-13 12:33:20|7848.51|7848.51|7844.84|7844.84|7848.51|7848.51|7844.84|7844.84|0
1655123610000|2022-06-13 12:33:30|7843.14|7843.14|7840.89|7840.89|7843.14|7843.14|7840.89|7840.89|0
1655123630000|2022-06-13 12:33:50|7842.01|7842.01|7842.01|7842.01|7842.01|7842.01|7842.01|7842.01|0
1655123650000|2022-06-13 12:34:10|7843.14|7843.14|7840.32|7840.32|7843.14|7843.14|7840.32|7840.32|0
1655123660000|2022-06-13 12:34:20|7840.03|7840.03|7839.75|7839.75|7840.03|7840.03|7839.75|7839.75|0
1655123670000|2022-06-13 12:34:30|7839.18|7839.18|7838.62|7838.62|7839.18|7839.18|7838.06|7838.06|0
1655123680000|2022-06-13 12:34:40|7840.88|7840.88|7843.99|7843.99|7843.99|7843.99|7840.88|7840.88|0
1655123700000|2022-06-13 12:35:00|7844.02|7844.02|7842.89|7842.89|7844.02|7844.02|7842.89|7842.89|0
1655123710000|2022-06-13 12:35:10|7844.02|7844.02|7844.02|7844.02|7844.02|7844.02|7844.02|7844.02|0
1655123720000|2022-06-13 12:35:20|7844.31|7844.31|7844.31|7844.31|7844.31|7844.31|7844.31|7844.31|0
1655123740000|2022-06-13 12:35:40|7845.44|7845.44|7848.31|7848.31|7848.31|7848.31|7845.44|7845.44|0
1655123750000|2022-06-13 12:35:50|7848.88|7848.88|7846.62|7846.62|7848.88|7848.88|7846.62|7846.62|0
1655123760000|2022-06-13 12:36:00|7846.34|7846.34|7846.06|7846.06|7846.34|7846.34|7845.77|7845.77|0
1655123770000|2022-06-13 12:36:10|7843.8|7843.8|7842.12|7842.12|7843.82|7843.82|7842.12|7842.12|0
1655123780000|2022-06-13 12:36:20|7842.15|7842.15|7841.87|7841.87|7842.15|7842.15|7840.74|7840.74|0
1655123790000|2022-06-13 12:36:30|7840.74|7840.74|7840.74|7840.74|7840.74|7840.74|7840.74|7840.74|0
1655123800000|2022-06-13 12:36:40|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|0
1655123810000|2022-06-13 12:36:50|7839.6|7839.6|7839.04|7839.04|7839.6|7839.6|7838.47|7838.47|0
1655123830000|2022-06-13 12:37:10|7837.91|7837.91|7837.87|7837.87|7837.91|7837.91|7837.87|7837.87|0
1655123840000|2022-06-13 12:37:20|7837.85|7837.85|7840.39|7840.39|7840.39|7840.39|7837.85|7837.85|0
1655123850000|2022-06-13 12:37:30|7839.83|7839.83|7839.54|7839.54|7839.83|7839.83|7839.54|7839.54|0
1655123880000|2022-06-13 12:38:00|7839.56|7839.56|7842.95|7842.95|7842.95|7842.95|7839.56|7839.56|0
1655123890000|2022-06-13 12:38:10|7843.06|7843.06|7842.78|7842.78|7843.06|7843.06|7842.78|7842.78|0
1655123930000|2022-06-13 12:38:50|7841.65|7841.65|7841.65|7841.65|7841.65|7841.65|7841.65|7841.65|0
1655123940000|2022-06-13 12:39:00|7840.52|7840.52|7838.82|7838.82|7840.52|7840.52|7838.82|7838.82|0
1655123950000|2022-06-13 12:39:10|7838.86|7838.86|7837.43|7837.43|7838.86|7838.86|7837.43|7837.43|0
1655123960000|2022-06-13 12:39:20|7838.56|7838.56|7840.02|7840.02|7840.02|7840.02|7838.56|7838.56|0
1655123970000|2022-06-13 12:39:30|7842|7842|7842.53|7842.53|7842.57|7842.57|7842|7842|0
1655123980000|2022-06-13 12:39:40|7842.25|7842.25|7842.33|7842.33|7842.33|7842.33|7842.25|7842.25|0
1655123990000|2022-06-13 12:39:50|7842.27|7842.27|7845.94|7845.94|7845.94|7845.94|7841.42|7841.42|0
1655124000000|2022-06-13 12:40:00|7844.81|7844.81|7841.4|7841.4|7844.81|7844.81|7841.4|7841.4|0
1655124010000|2022-06-13 12:40:10|7843.66|7843.66|7843.66|7843.66|7843.66|7843.66|7843.66|7843.66|0
1655124020000|2022-06-13 12:40:20|7843.38|7843.38|7843.42|7843.42|7843.42|7843.42|7843.34|7843.34|0
1655124030000|2022-06-13 12:40:30|7842.29|7842.29|7843.15|7843.15|7843.15|7843.15|7842.01|7842.01|0
1655124040000|2022-06-13 12:40:40|7843.17|7843.17|7843.17|7843.17|7843.17|7843.17|7843.17|7843.17|0
1655124050000|2022-06-13 12:40:50|7843.15|7843.15|7843.17|7843.17|7843.17|7843.17|7843.15|7843.15|0
1655124060000|2022-06-13 12:41:00|7843.13|7843.13|7843.17|7843.17|7843.19|7843.19|7843.13|7843.13|0
1655124070000|2022-06-13 12:41:10|7841.76|7841.76|7840.35|7840.35|7841.76|7841.76|7840.35|7840.35|0
1655124080000|2022-06-13 12:41:20|7840.31|7840.31|7840.26|7840.26|7840.31|7840.31|7840.22|7840.22|0
1655124090000|2022-06-13 12:41:30|7839.41|7839.41|7839.68|7839.68|7839.7|7839.7|7839.41|7839.41|0
1655124100000|2022-06-13 12:41:40|7839.66|7839.66|7838.23|7838.23|7839.74|7839.74|7838.23|7838.23|0
1655124110000|2022-06-13 12:41:50|7838.27|7838.27|7834.47|7834.47|7838.29|7838.29|7834.47|7834.47|0
1655124120000|2022-06-13 12:42:00|7834.45|7834.45|7836.79|7836.79|7836.79|7836.79|7834.45|7834.45|0
1655124130000|2022-06-13 12:42:10|7837.07|7837.07|7835.01|7835.01|7837.07|7837.07|7835.01|7835.01|0
1655124140000|2022-06-13 12:42:20|7834.73|7834.73|7830.76|7830.76|7834.73|7834.73|7830.76|7830.76|0
1655124150000|2022-06-13 12:42:30|7830.74|7830.74|7830.97|7830.97|7831|7831|7830.71|7830.71|0
1655124160000|2022-06-13 12:42:40|7830.69|7830.69|7830.71|7830.71|7830.71|7830.71|7830.69|7830.69|0
1655124170000|2022-06-13 12:42:50|7830.69|7830.69|7831.26|7831.26|7832.38|7832.38|7830.69|7830.69|0
1655124180000|2022-06-13 12:43:00|7831.22|7831.22|7830.91|7830.91|7831.22|7831.22|7829.98|7829.98|0
1655124190000|2022-06-13 12:43:10|7832.04|7832.04|7831.96|7831.96|7832.04|7832.04|7831.96|7831.96|0
1655124200000|2022-06-13 12:43:20|7832.24|7832.24|7832.34|7832.34|7832.34|7832.34|7832.24|7832.24|0
1655124210000|2022-06-13 12:43:30|7832.26|7832.26|7832.36|7832.36|7832.36|7832.36|7832.26|7832.26|0
1655124220000|2022-06-13 12:43:40|7832.3|7832.3|7832.26|7832.26|7832.3|7832.3|7832.26|7832.26|0
1655124230000|2022-06-13 12:43:50|7832.24|7832.24|7831.06|7831.06|7832.24|7832.24|7831.04|7831.04|0
1655124240000|2022-06-13 12:44:00|7833.32|7833.32|7833.3|7833.3|7833.32|7833.32|7833.3|7833.3|0
1655124250000|2022-06-13 12:44:10|7833.28|7833.28|7833.46|7833.46|7833.46|7833.46|7833.28|7833.28|0
1655124260000|2022-06-13 12:44:20|7833.21|7833.21|7833.19|7833.19|7833.21|7833.21|7833.19|7833.19|0
1655124270000|2022-06-13 12:44:30|7832.07|7832.07|7831.99|7831.99|7832.07|7832.07|7831.75|7831.75|0
1655124280000|2022-06-13 12:44:40|7832.55|7832.55|7833.95|7833.95|7833.95|7833.95|7832.54|7832.54|0
1655124290000|2022-06-13 12:44:50|7834.23|7834.23|7834.5|7834.5|7834.52|7834.52|7834.21|7834.21|0
1655124300000|2022-06-13 12:45:00|7834.48|7834.48|7831.88|7831.88|7834.48|7834.48|7831.88|7831.88|0
1655124310000|2022-06-13 12:45:10|7831.03|7831.03|7829.62|7829.62|7831.05|7831.05|7827.08|7827.08|0
1655124320000|2022-06-13 12:45:20|7829.91|7829.91|7829.91|7829.91|7829.91|7829.91|7829.91|7829.91|0
1655124330000|2022-06-13 12:45:30|7832.16|7832.16|7832.16|7832.16|7832.16|7832.16|7832.16|7832.16|0
1655124340000|2022-06-13 12:45:40|7831.04|7831.04|7831.32|7831.32|7831.32|7831.32|7831.04|7831.04|0
1655124350000|2022-06-13 12:45:50|7831.6|7831.6|7831.64|7831.64|7831.64|7831.64|7831.6|7831.6|0
1655124370000|2022-06-13 12:46:10|7831.62|7831.62|7830.49|7830.49|7831.62|7831.62|7830.49|7830.49|0
1655124380000|2022-06-13 12:46:20|7829.64|7829.64|7829.62|7829.62|7829.64|7829.64|7829.62|7829.62|0
1655124390000|2022-06-13 12:46:30|7829.34|7829.34|7827.37|7827.37|7829.62|7829.62|7827.37|7827.37|0
1655124400000|2022-06-13 12:46:40|7827.65|7827.65|7829.8|7829.8|7829.8|7829.8|7827.54|7827.54|0
1655124410000|2022-06-13 12:46:50|7827.54|7827.54|7825.85|7825.85|7827.54|7827.54|7825.85|7825.85|0
1655124420000|2022-06-13 12:47:00|7825.81|7825.81|7825.81|7825.81|7825.81|7825.81|7825.81|7825.81|0
1655124430000|2022-06-13 12:47:10|7825.85|7825.85|7826.09|7826.09|7826.09|7826.09|7825.81|7825.81|0
1655124440000|2022-06-13 12:47:20|7824.96|7824.96|7824.56|7824.56|7824.96|7824.96|7824.27|7824.27|0
1655124450000|2022-06-13 12:47:30|7824.27|7824.27|7826.09|7826.09|7826.09|7826.09|7824.27|7824.27|0
1655124460000|2022-06-13 12:47:40|7826.1|7826.1|7826.07|7826.07|7826.16|7826.16|7826.07|7826.07|0
1655124470000|2022-06-13 12:47:50|7826.13|7826.13|7828.01|7828.01|7828.09|7828.09|7826.05|7826.05|0
1655124480000|2022-06-13 12:48:00|7828.07|7828.07|7828.32|7828.32|7828.37|7828.37|7828.01|7828.01|0
1655124490000|2022-06-13 12:48:10|7828.33|7828.33|7827.73|7827.73|7828.33|7828.33|7827.73|7827.73|0
1655124500000|2022-06-13 12:48:20|7827.16|7827.16|7827.18|7827.18|7827.18|7827.18|7827.14|7827.14|0
1655124510000|2022-06-13 12:48:30|7827.16|7827.16|7827.16|7827.16|7827.16|7827.16|7826.88|7826.88|0
1655124520000|2022-06-13 12:48:40|7826.03|7826.03|7826.03|7826.03|7826.03|7826.03|7826.03|7826.03|0
1655124530000|2022-06-13 12:48:50|7826.02|7826.02|7826.09|7826.09|7827.16|7827.16|7826.02|7826.02|0
1655124540000|2022-06-13 12:49:00|7826.07|7826.07|7824.66|7824.66|7826.07|7826.07|7824.66|7824.66|0
1655124550000|2022-06-13 12:49:10|7824.38|7824.38|7824.1|7824.1|7824.41|7824.41|7824.1|7824.1|0
1655124560000|2022-06-13 12:49:20|7824.67|7824.67|7823.24|7823.24|7824.67|7824.67|7823.24|7823.24|0
1655124570000|2022-06-13 12:49:30|7823.22|7823.22|7823.22|7823.22|7823.22|7823.22|7823.22|7823.22|0
1655124580000|2022-06-13 12:49:40|7824.35|7824.35|7823.85|7823.85|7824.41|7824.41|7823.85|7823.85|0
1655124590000|2022-06-13 12:49:50|7823.87|7823.87|7823.9|7823.9|7823.9|7823.9|7823.82|7823.82|0
1655124600000|2022-06-13 12:50:00|7821.64|7821.64|7821.63|7821.63|7821.64|7821.64|7821.63|7821.63|0
1655124610000|2022-06-13 12:50:10|7821.35|7821.35|7820.2|7820.2|7821.35|7821.35|7820.2|7820.2|0
1655124620000|2022-06-13 12:50:20|7820.18|7820.18|7820.45|7820.45|7820.45|7820.45|7820.16|7820.16|0
1655124630000|2022-06-13 12:50:30|7820.16|7820.16|7819.88|7819.88|7820.16|7820.16|7819.88|7819.88|0
1655124640000|2022-06-13 12:50:40|7819.6|7819.6|7823.83|7823.83|7823.83|7823.83|7819.6|7819.6|0
1655124650000|2022-06-13 12:50:50|7823.86|7823.86|7823.84|7823.84|7823.86|7823.86|7823.84|7823.84|0
1655124670000|2022-06-13 12:51:10|7823.56|7823.56|7823.84|7823.84|7823.84|7823.84|7823.56|7823.56|0
1655124680000|2022-06-13 12:51:20|7823.56|7823.56|7821.3|7821.3|7823.56|7823.56|7821.02|7821.02|0
1655124690000|2022-06-13 12:51:30|7821.87|7821.87|7821.87|7821.87|7821.87|7821.87|7821.87|7821.87|0
1655124700000|2022-06-13 12:51:40|7823|7823|7823.01|7823.01|7823.01|7823.01|7823|7823|0
1655124710000|2022-06-13 12:51:50|7823|7823|7823.03|7823.03|7823.03|7823.03|7823|7823|0
1655124720000|2022-06-13 12:52:00|7823.02|7823.02|7823.76|7823.76|7824.97|7824.97|7823.02|7823.02|0
1655124730000|2022-06-13 12:52:10|7824.89|7824.89|7824.91|7824.91|7824.91|7824.91|7824.89|7824.89|0
1655124740000|2022-06-13 12:52:20|7826.04|7826.04|7827.45|7827.45|7827.45|7827.45|7826.04|7826.04|0
1655124750000|2022-06-13 12:52:30|7827.17|7827.17|7827.68|7827.68|7827.74|7827.74|7827.17|7827.17|0
1655124770000|2022-06-13 12:52:50|7827.72|7827.72|7828.88|7828.88|7828.88|7828.88|7827.72|7827.72|0
1655124780000|2022-06-13 12:53:00|7830.01|7830.01|7830.26|7830.26|7830.26|7830.26|7829.98|7829.98|0
1655124790000|2022-06-13 12:53:10|7831.39|7831.39|7829.98|7829.98|7831.67|7831.67|7829.98|7829.98|0
1655124800000|2022-06-13 12:53:20|7829.95|7829.95|7829.95|7829.95|7829.95|7829.95|7829.95|7829.95|0
1655124820000|2022-06-13 12:53:40|7830.24|7830.24|7830.83|7830.83|7830.83|7830.83|7830.24|7830.24|0
1655124830000|2022-06-13 12:53:50|7833.09|7833.09|7837.98|7837.98|7837.98|7837.98|7833.09|7833.09|0
1655124840000|2022-06-13 12:54:00|7840.24|7840.24|7837.95|7837.95|7840.24|7840.24|7837.95|7837.95|0
1655124850000|2022-06-13 12:54:10|7837.39|7837.39|7836.26|7836.26|7837.39|7837.39|7836.26|7836.26|0
1655124860000|2022-06-13 12:54:20|7836.22|7836.22|7836.23|7836.23|7836.23|7836.23|7836.21|7836.21|0
1655124870000|2022-06-13 12:54:30|7837.35|7837.35|7834.53|7834.53|7837.35|7837.35|7834.53|7834.53|0
1655124880000|2022-06-13 12:54:40|7836.79|7836.79|7837.07|7837.07|7837.07|7837.07|7836.79|7836.79|0
1655124890000|2022-06-13 12:54:50|7835.94|7835.94|7834.81|7834.81|7835.94|7835.94|7834.81|7834.81|0
1655124900000|2022-06-13 12:55:00|7835.1|7835.1|7836.23|7836.23|7836.23|7836.23|7833.97|7833.97|0
1655124910000|2022-06-13 12:55:10|7835.1|7835.1|7837.92|7837.92|7837.92|7837.92|7835.1|7835.1|0
1655124920000|2022-06-13 12:55:20|7837.35|7837.35|7838.77|7838.77|7838.77|7838.77|7837.35|7837.35|0
1655124930000|2022-06-13 12:55:30|7838.2|7838.2|7838.22|7838.22|7838.22|7838.22|7838.2|7838.2|0
1655124940000|2022-06-13 12:55:40|7838.28|7838.28|7834.87|7834.87|7838.28|7838.28|7834.87|7834.87|0
1655124950000|2022-06-13 12:55:50|7837.12|7837.12|7833.17|7833.17|7837.12|7837.12|7833.17|7833.17|0
1655124960000|2022-06-13 12:56:00|7831.76|7831.76|7831.19|7831.19|7831.76|7831.76|7831.19|7831.19|0
1655124970000|2022-06-13 12:56:10|7831.17|7831.17|7829.68|7829.68|7831.17|7831.17|7829.68|7829.68|0
1655124980000|2022-06-13 12:56:20|7829.66|7829.66|7828.57|7828.57|7829.7|7829.7|7828.57|7828.57|0
1655124990000|2022-06-13 12:56:30|7828|7828|7828.78|7828.78|7828.78|7828.78|7826.52|7826.52|0
1655125000000|2022-06-13 12:56:40|7828.76|7828.76|7826.53|7826.53|7828.76|7828.76|7826.53|7826.53|0
1655125010000|2022-06-13 12:56:50|7826.24|7826.24|7825.07|7825.07|7826.24|7826.24|7825.07|7825.07|0
1655125020000|2022-06-13 12:57:00|7823.95|7823.95|7826.5|7826.5|7826.78|7826.78|7823.95|7823.95|0
1655125030000|2022-06-13 12:57:10|7825.93|7825.93|7825.93|7825.93|7826.22|7826.22|7825.93|7825.93|0
1655125040000|2022-06-13 12:57:20|7825.65|7825.65|7824.24|7824.24|7825.65|7825.65|7824.24|7824.24|0
1655125050000|2022-06-13 12:57:30|7824.22|7824.22|7824.22|7824.22|7824.22|7824.22|7823.1|7823.1|0
1655125060000|2022-06-13 12:57:40|7821.68|7821.68|7823.05|7823.05|7823.34|7823.34|7821.68|7821.68|0
1655125070000|2022-06-13 12:57:50|7823.34|7823.34|7821.91|7821.91|7823.34|7823.34|7821.91|7821.91|0
1655125080000|2022-06-13 12:58:00|7823.04|7823.04|7823.1|7823.1|7823.1|7823.1|7823.04|7823.04|0
1655125090000|2022-06-13 12:58:10|7822.81|7822.81|7824.82|7824.82|7824.82|7824.82|7822.81|7822.81|0
1655125100000|2022-06-13 12:58:20|7824.84|7824.84|7824.9|7824.9|7824.9|7824.9|7824.84|7824.84|0
1655125110000|2022-06-13 12:58:30|7824.96|7824.96|7824.9|7824.9|7824.96|7824.96|7824.9|7824.9|0
1655125120000|2022-06-13 12:58:40|7824.61|7824.61|7824.43|7824.43|7824.61|7824.61|7824.33|7824.33|0
1655125130000|2022-06-13 12:58:50|7824.15|7824.15|7824.17|7824.17|7824.17|7824.17|7824.15|7824.15|0
1655125140000|2022-06-13 12:59:00|7824.73|7824.73|7826.14|7826.14|7826.14|7826.14|7824.73|7824.73|0
1655125150000|2022-06-13 12:59:10|7825.86|7825.86|7823.6|7823.6|7825.86|7825.86|7823.6|7823.6|0
1655125160000|2022-06-13 12:59:20|7822.47|7822.47|7822.47|7822.47|7822.47|7822.47|7822.47|7822.47|0
1655125170000|2022-06-13 12:59:30|7821.06|7821.06|7820.5|7820.5|7821.06|7821.06|7820.5|7820.5|0
1655125180000|2022-06-13 12:59:40|7818.24|7818.24|7818.24|7818.24|7818.24|7818.24|7816.83|7816.83|0
1655125190000|2022-06-13 12:59:50|7818.52|7818.52|7821.63|7821.63|7821.63|7821.63|7818.52|7818.52|0
1655125200000|2022-06-13 13:00:00|7820.5|7820.5|7819.93|7819.93|7820.5|7820.5|7819.93|7819.93|0
1655125210000|2022-06-13 13:00:10|7819.65|7819.65|7819.93|7819.93|7820.5|7820.5|7819.37|7819.37|0
1655125220000|2022-06-13 13:00:20|7819.37|7819.37|7817.95|7817.95|7819.37|7819.37|7817.95|7817.95|0
1655125230000|2022-06-13 13:00:30|7818.8|7818.8|7821.35|7821.35|7821.35|7821.35|7818.8|7818.8|0
1655125240000|2022-06-13 13:00:40|7819.93|7819.93|7819.37|7819.37|7819.93|7819.93|7818.52|7818.52|0
1655125250000|2022-06-13 13:00:50|7817.95|7817.95|7816.26|7816.26|7817.95|7817.95|7815.98|7815.98|0
1655125260000|2022-06-13 13:01:00|7816.54|7816.54|7816.85|7816.85|7816.85|7816.85|7816.54|7816.54|0
1655125270000|2022-06-13 13:01:10|7816.54|7816.54|7820.48|7820.48|7820.48|7820.48|7816.54|7816.54|0
1655125280000|2022-06-13 13:01:20|7821.05|7821.05|7821.05|7821.05|7821.05|7821.05|7821.05|7821.05|0
1655125290000|2022-06-13 13:01:30|7822.18|7822.18|7819.38|7819.38|7822.18|7822.18|7818.22|7818.22|0
1655125300000|2022-06-13 13:01:40|7819.4|7819.4|7819.4|7819.4|7819.4|7819.4|7819.4|7819.4|0
1655125310000|2022-06-13 13:01:50|7819.68|7819.68|7821.06|7821.06|7822.22|7822.22|7819.68|7819.68|0
1655125320000|2022-06-13 13:02:00|7822.76|7822.76|7820.5|7820.5|7822.76|7822.76|7820.5|7820.5|0
1655125330000|2022-06-13 13:02:10|7822.76|7822.76|7822.76|7822.76|7822.76|7822.76|7822.76|7822.76|0
1655125350000|2022-06-13 13:02:30|7821.63|7821.63|7823.61|7823.61|7823.61|7823.61|7821.63|7821.63|0
1655125360000|2022-06-13 13:02:40|7824.73|7824.73|7823.37|7823.37|7826.21|7826.21|7823.37|7823.37|0
1655125370000|2022-06-13 13:02:50|7823.65|7823.65|7827.32|7827.32|7827.32|7827.32|7823.65|7823.65|0
1655125380000|2022-06-13 13:03:00|7827.89|7827.89|7829.32|7829.32|7829.32|7829.32|7827.89|7827.89|0
1655125390000|2022-06-13 13:03:10|7830.45|7830.45|7830.48|7830.48|7830.48|7830.48|7830.45|7830.45|0
1655125400000|2022-06-13 13:03:20|7829.35|7829.35|7832.46|7832.46|7832.46|7832.46|7829.35|7829.35|0
1655125410000|2022-06-13 13:03:30|7832.43|7832.43|7834.68|7834.68|7834.68|7834.68|7832.43|7832.43|0
1655125420000|2022-06-13 13:03:40|7834.97|7834.97|7837.01|7837.01|7837.01|7837.01|7834.97|7834.97|0
1655125430000|2022-06-13 13:03:50|7836.44|7836.44|7833.62|7833.62|7836.44|7836.44|7833.62|7833.62|0
1655125440000|2022-06-13 13:04:00|7833.9|7833.9|7832.74|7832.74|7833.9|7833.9|7832.74|7832.74|0
1655125460000|2022-06-13 13:04:20|7833.86|7833.86|7833.86|7833.86|7833.86|7833.86|7833.86|7833.86|0
1655125470000|2022-06-13 13:04:30|7832.74|7832.74|7832.74|7832.74|7832.74|7832.74|7832.7|7832.7|0
1655125480000|2022-06-13 13:04:40|7832.4|7832.4|7834.09|7834.09|7834.09|7834.09|7832.4|7832.4|0
1655125490000|2022-06-13 13:04:50|7834.66|7834.66|7838.45|7838.45|7838.45|7838.45|7834.66|7834.66|0
1655125500000|2022-06-13 13:05:00|7837.6|7837.6|7834.23|7834.23|7837.6|7837.6|7833.1|7833.1|0
1655125510000|2022-06-13 13:05:10|7833.1|7833.1|7833.1|7833.1|7833.1|7833.1|7833.1|7833.1|0
1655125520000|2022-06-13 13:05:20|7833.08|7833.08|7833.93|7833.93|7833.93|7833.93|7833.08|7833.08|0
1655125530000|2022-06-13 13:05:30|7837.32|7837.32|7834.21|7834.21|7837.32|7837.32|7834.21|7834.21|0
1655125540000|2022-06-13 13:05:40|7833.93|7833.93|7833.64|7833.64|7833.93|7833.93|7833.36|7833.36|0
1655125550000|2022-06-13 13:05:50|7832.23|7832.23|7831.1|7831.1|7832.23|7832.23|7831.1|7831.1|0
1655125560000|2022-06-13 13:06:00|7831.38|7831.38|7831.38|7831.38|7831.38|7831.38|7830.25|7830.25|0
1655125590000|2022-06-13 13:06:30|7831.42|7831.42|7831.42|7831.42|7831.42|7831.42|7831.42|7831.42|0
1655125600000|2022-06-13 13:06:40|7831.14|7831.14|7828.31|7828.31|7831.14|7831.14|7828.31|7828.31|0
1655125610000|2022-06-13 13:06:50|7828.25|7828.25|7828.24|7828.24|7828.25|7828.25|7828.24|7828.24|0
1655125620000|2022-06-13 13:07:00|7829.37|7829.37|7829.37|7829.37|7829.37|7829.37|7829.09|7829.09|0
1655125630000|2022-06-13 13:07:10|7829.94|7829.94|7829.95|7829.95|7831.08|7831.08|7829.94|7829.94|0
1655125640000|2022-06-13 13:07:20|7829.67|7829.67|7829.67|7829.67|7829.67|7829.67|7829.67|7829.67|0
1655125650000|2022-06-13 13:07:30|7827.41|7827.41|7827.41|7827.41|7827.41|7827.41|7827.41|7827.41|0
1655125660000|2022-06-13 13:07:40|7827.13|7827.13|7827.13|7827.13|7827.13|7827.13|7827.13|7827.13|0
1655125680000|2022-06-13 13:08:00|7827.41|7827.41|7828.54|7828.54|7828.54|7828.54|7827.41|7827.41|0
1655125690000|2022-06-13 13:08:10|7828.58|7828.58|7831.7|7831.7|7831.7|7831.7|7828.58|7828.58|0
1655125700000|2022-06-13 13:08:20|7831.42|7831.42|7831.42|7831.42|7831.42|7831.42|7831.42|7831.42|0
1655125710000|2022-06-13 13:08:30|7831.7|7831.7|7831.7|7831.7|7831.7|7831.7|7831.7|7831.7|0
1655125720000|2022-06-13 13:08:40|7831.42|7831.42|7831.39|7831.39|7831.42|7831.42|7831.39|7831.39|0
1655125730000|2022-06-13 13:08:50|7831.37|7831.37|7831.34|7831.34|7831.37|7831.37|7831.34|7831.34|0
1655125740000|2022-06-13 13:09:00|7830.21|7830.21|7829.36|7829.36|7830.21|7830.21|7829.36|7829.36|0
1655125750000|2022-06-13 13:09:10|7828.23|7828.23|7828.19|7828.19|7828.23|7828.23|7828.19|7828.19|0
1655125760000|2022-06-13 13:09:20|7829.32|7829.32|7832.73|7832.73|7832.73|7832.73|7829.32|7829.32|0
1655125780000|2022-06-13 13:09:40|7831.6|7831.6|7831.31|7831.31|7831.6|7831.6|7831.31|7831.31|0
1655125790000|2022-06-13 13:09:50|7831.03|7831.03|7833.86|7833.86|7833.86|7833.86|7830.18|7830.18|0
1655125800000|2022-06-13 13:10:00|7834.14|7834.14|7837.29|7837.29|7837.31|7837.31|7834.14|7834.14|0
1655125810000|2022-06-13 13:10:10|7837.35|7837.35|7834.8|7834.8|7837.35|7837.35|7834.8|7834.8|0
1655125820000|2022-06-13 13:10:20|7835.65|7835.65|7838.76|7838.76|7838.76|7838.76|7835.65|7835.65|0
1655125830000|2022-06-13 13:10:30|7839.89|7839.89|7841.02|7841.02|7841.02|7841.02|7839.89|7839.89|0
1655125840000|2022-06-13 13:10:40|7840.74|7840.74|7842.01|7842.01|7842.01|7842.01|7840.74|7840.74|0
1655125850000|2022-06-13 13:10:50|7840.88|7840.88|7839.75|7839.75|7840.88|7840.88|7839.75|7839.75|0
1655125860000|2022-06-13 13:11:00|7840.88|7840.88|7839.19|7839.19|7840.88|7840.88|7839.18|7839.18|0
1655125870000|2022-06-13 13:11:10|7838.91|7838.91|7840.04|7840.04|7840.04|7840.04|7838.91|7838.91|0
1655125880000|2022-06-13 13:11:20|7838.91|7838.91|7838.91|7838.91|7838.91|7838.91|7838.91|7838.91|0
1655125890000|2022-06-13 13:11:30|7839.19|7839.19|7839.19|7839.19|7839.19|7839.19|7839.19|7839.19|0
1655125920000|2022-06-13 13:12:00|7838.07|7838.07|7838.07|7838.07|7838.07|7838.07|7838.07|7838.07|0
1655125930000|2022-06-13 13:12:10|7837.5|7837.5|7837.46|7837.46|7837.5|7837.5|7837.43|7837.43|0
1655125940000|2022-06-13 13:12:20|7835.49|7835.49|7834.02|7834.02|7835.49|7835.49|7834|7834|0
1655125950000|2022-06-13 13:12:30|7833.45|7833.45|7833.45|7833.45|7833.45|7833.45|7833.45|7833.45|0
1655125960000|2022-06-13 13:12:40|7833.73|7833.73|7834.3|7834.3|7834.3|7834.3|7833.45|7833.45|0
1655125970000|2022-06-13 13:12:50|7835.43|7835.43|7835.43|7835.43|7835.43|7835.43|7835.43|7835.43|0
1655125980000|2022-06-13 13:13:00|7834.3|7834.3|7834.3|7834.3|7834.3|7834.3|7834.3|7834.3|0
1655125990000|2022-06-13 13:13:10|7834.02|7834.02|7833.39|7833.39|7834.02|7834.02|7833.39|7833.39|0
1655126000000|2022-06-13 13:13:20|7834.52|7834.52|7834.52|7834.52|7834.52|7834.52|7834.52|7834.52|0
1655126010000|2022-06-13 13:13:30|7835.09|7835.09|7835.09|7835.09|7835.09|7835.09|7835.09|7835.09|0
1655126020000|2022-06-13 13:13:40|7835.05|7835.05|7835.05|7835.05|7835.09|7835.09|7835.05|7835.05|0
1655126030000|2022-06-13 13:13:50|7835.33|7835.33|7831.86|7831.86|7835.33|7835.33|7831.86|7831.86|0
1655126040000|2022-06-13 13:14:00|7831.8|7831.8|7832.95|7832.95|7832.98|7832.98|7831.8|7831.8|0
1655126050000|2022-06-13 13:14:10|7832.98|7832.98|7833.79|7833.79|7834.98|7834.98|7832.96|7832.96|0
1655126060000|2022-06-13 13:14:20|7833.51|7833.51|7833.51|7833.51|7833.51|7833.51|7833.51|7833.51|0
1655126070000|2022-06-13 13:14:30|7834.64|7834.64|7834.64|7834.64|7834.64|7834.64|7834.64|7834.64|0
1655126080000|2022-06-13 13:14:40|7834.67|7834.67|7834.67|7834.67|7834.67|7834.67|7834.67|7834.67|0
1655126090000|2022-06-13 13:14:50|7832.42|7832.42|7832.42|7832.42|7832.42|7832.42|7832.42|7832.42|0
1655126100000|2022-06-13 13:15:00|7832.36|7832.36|7832.36|7832.36|7833.49|7833.49|7832.36|7832.36|0
1655126110000|2022-06-13 13:15:10|7832.08|7832.08|7832.08|7832.08|7832.08|7832.08|7832.08|7832.08|0
1655126120000|2022-06-13 13:15:20|7832.36|7832.36|7832.08|7832.08|7832.36|7832.36|7832.08|7832.08|0
1655126130000|2022-06-13 13:15:30|7832.64|7832.64|7832.64|7832.64|7832.64|7832.64|7832.64|7832.64|0
1655126140000|2022-06-13 13:15:40|7833.77|7833.77|7833.81|7833.81|7833.81|7833.81|7833.77|7833.77|0
1655126150000|2022-06-13 13:15:50|7834.39|7834.39|7834.43|7834.43|7834.43|7834.43|7834.39|7834.39|0
1655126160000|2022-06-13 13:16:00|7834.71|7834.71|7839.56|7839.56|7839.56|7839.56|7834.71|7834.71|0
1655126170000|2022-06-13 13:16:10|7839.57|7839.57|7839.87|7839.87|7839.87|7839.87|7839.57|7839.57|0
1655126190000|2022-06-13 13:16:30|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|0
1655126200000|2022-06-13 13:16:40|7841.02|7841.02|7840.74|7840.74|7841.02|7841.02|7840.74|7840.74|0
1655126220000|2022-06-13 13:17:00|7841.87|7841.87|7845.32|7845.32|7845.32|7845.32|7841.87|7841.87|0
1655126230000|2022-06-13 13:17:10|7845.3|7845.3|7845.04|7845.04|7845.3|7845.3|7845.01|7845.01|0
1655126240000|2022-06-13 13:17:20|7845.61|7845.61|7844.2|7844.2|7845.89|7845.89|7844.2|7844.2|0
1655126250000|2022-06-13 13:17:30|7843.07|7843.07|7844.48|7844.48|7844.48|7844.48|7842.78|7842.78|0
1655126260000|2022-06-13 13:17:40|7844.44|7844.44|7843.63|7843.63|7844.44|7844.44|7843.28|7843.28|0
1655126270000|2022-06-13 13:17:50|7845.89|7845.89|7846.46|7846.46|7846.74|7846.74|7845.89|7845.89|0
1655126280000|2022-06-13 13:18:00|7847.59|7847.59|7850.1|7850.1|7850.14|7850.14|7847.59|7847.59|0
1655126290000|2022-06-13 13:18:10|7850.14|7850.14|7851.83|7851.83|7851.83|7851.83|7849.57|7849.57|0
1655126300000|2022-06-13 13:18:20|7850.7|7850.7|7850.68|7850.68|7850.7|7850.7|7850.65|7850.65|0
1655126310000|2022-06-13 13:18:30|7850.61|7850.61|7850.17|7850.17|7850.68|7850.68|7850.01|7850.01|0
1655126320000|2022-06-13 13:18:40|7849.04|7849.04|7852.57|7852.57|7852.57|7852.57|7848.76|7848.76|0
1655126330000|2022-06-13 13:18:50|7850.31|7850.31|7847.21|7847.21|7850.31|7850.31|7847.21|7847.21|0
1655126340000|2022-06-13 13:19:00|7848.34|7848.34|7847.14|7847.14|7848.34|7848.34|7847.14|7847.14|0
1655126350000|2022-06-13 13:19:10|7847.1|7847.1|7847.14|7847.14|7847.17|7847.17|7847.1|7847.1|0
1655126360000|2022-06-13 13:19:20|7846.01|7846.01|7846.58|7846.58|7847.14|7847.14|7845.45|7845.45|0
1655126370000|2022-06-13 13:19:30|7847.14|7847.14|7847.5|7847.5|7847.5|7847.5|7846.08|7846.08|0
1655126380000|2022-06-13 13:19:40|7847.53|7847.53|7849.24|7849.24|7850.36|7850.36|7847.53|7847.53|0
1655126390000|2022-06-13 13:19:50|7848.11|7848.11|7847.79|7847.79|7848.11|7848.11|7847.79|7847.79|0
1655126400000|2022-06-13 13:20:00|7847.51|7847.51|7844.65|7844.65|7847.51|7847.51|7844.65|7844.65|0
1655126410000|2022-06-13 13:20:10|7845.78|7845.78|7846.37|7846.37|7847.47|7847.47|7845.78|7845.78|0
1655126420000|2022-06-13 13:20:20|7844.11|7844.11|7842.98|7842.98|7844.11|7844.11|7842.98|7842.98|0
1655126430000|2022-06-13 13:20:30|7844.11|7844.11|7844.11|7844.11|7844.11|7844.11|7844.11|7844.11|0
1655126440000|2022-06-13 13:20:40|7842.98|7842.98|7842.98|7842.98|7842.98|7842.98|7842.98|7842.98|0
1655126450000|2022-06-13 13:20:50|7844.11|7844.11|7842.98|7842.98|7844.11|7844.11|7842.98|7842.98|0
1655126460000|2022-06-13 13:21:00|7841.56|7841.56|7842.49|7842.49|7842.49|7842.49|7840.17|7840.17|0
1655126470000|2022-06-13 13:21:10|7842.78|7842.78|7838.82|7838.82|7842.78|7842.78|7838.82|7838.82|0
1655126480000|2022-06-13 13:21:20|7839.95|7839.95|7839.95|7839.95|7839.95|7839.95|7839.95|7839.95|0
1655126490000|2022-06-13 13:21:30|7839.67|7839.67|7839.39|7839.39|7841.93|7841.93|7839.39|7839.39|0
1655126500000|2022-06-13 13:21:40|7840.51|7840.51|7841.36|7841.36|7841.36|7841.36|7840.51|7840.51|0
1655126510000|2022-06-13 13:21:50|7842.49|7842.49|7842.49|7842.49|7842.49|7842.49|7842.49|7842.49|0
1655126520000|2022-06-13 13:22:00|7842.21|7842.21|7842.78|7842.78|7842.78|7842.78|7842.21|7842.21|0
1655126530000|2022-06-13 13:22:10|7842.49|7842.49|7840.24|7840.24|7842.78|7842.78|7839.39|7839.39|0
1655126540000|2022-06-13 13:22:20|7842.49|7842.49|7841.41|7841.41|7842.53|7842.53|7841.37|7841.37|0
1655126550000|2022-06-13 13:22:30|7841.43|7841.43|7841.47|7841.47|7842.56|7842.56|7841.43|7841.43|0
1655126560000|2022-06-13 13:22:40|7842.03|7842.03|7842.03|7842.03|7842.03|7842.03|7842.03|7842.03|0
1655126570000|2022-06-13 13:22:50|7840.34|7840.34|7842.9|7842.9|7842.9|7842.9|7840.05|7840.05|0
1655126580000|2022-06-13 13:23:00|7842.86|7842.86|7840.56|7840.56|7842.86|7842.86|7840.56|7840.56|0
1655126590000|2022-06-13 13:23:10|7840.28|7840.28|7839.99|7839.99|7840.28|7840.28|7839.99|7839.99|0
1655126600000|2022-06-13 13:23:20|7838.87|7838.87|7838.3|7838.3|7838.87|7838.87|7838.3|7838.3|0
1655126610000|2022-06-13 13:23:30|7838.01|7838.01|7840.88|7840.88|7840.88|7840.88|7838.01|7838.01|0
1655126620000|2022-06-13 13:23:40|7842.01|7842.01|7843.14|7843.14|7843.14|7843.14|7842.01|7842.01|0
1655126630000|2022-06-13 13:23:50|7841.73|7841.73|7841.73|7841.73|7842.86|7842.86|7841.73|7841.73|0
1655126640000|2022-06-13 13:24:00|7842.86|7842.86|7845.12|7845.12|7846.25|7846.25|7842.86|7842.86|0
1655126650000|2022-06-13 13:24:10|7843.99|7843.99|7843.99|7843.99|7843.99|7843.99|7843.99|7843.99|0
1655126660000|2022-06-13 13:24:20|7845.12|7845.12|7845.4|7845.4|7845.4|7845.4|7845.12|7845.12|0
1655126670000|2022-06-13 13:24:30|7844.84|7844.84|7843.32|7843.32|7844.84|7844.84|7843.32|7843.32|0
1655126680000|2022-06-13 13:24:40|7842.19|7842.19|7840.75|7840.75|7842.19|7842.19|7840.18|7840.18|0
1655126700000|2022-06-13 13:25:00|7841.88|7841.88|7839.9|7839.9|7841.88|7841.88|7839.9|7839.9|0
1655126710000|2022-06-13 13:25:10|7839.62|7839.62|7841.31|7841.31|7841.31|7841.31|7839.62|7839.62|0
1655126720000|2022-06-13 13:25:20|7842.44|7842.44|7842.99|7842.99|7843.01|7843.01|7842.44|7842.44|0
1655126730000|2022-06-13 13:25:30|7843.01|7843.01|7844.7|7844.7|7844.7|7844.7|7843.01|7843.01|0
1655126740000|2022-06-13 13:25:40|7844.42|7844.42|7844.42|7844.42|7844.42|7844.42|7844.42|7844.42|0
1655126750000|2022-06-13 13:25:50|7844.36|7844.36|7844.36|7844.36|7844.36|7844.36|7844.34|7844.34|0
1655126760000|2022-06-13 13:26:00|7843.51|7843.51|7843.23|7843.23|7843.51|7843.51|7843.23|7843.23|0
1655126770000|2022-06-13 13:26:10|7843.51|7843.51|7844.36|7844.36|7844.36|7844.36|7843.51|7843.51|0
1655126780000|2022-06-13 13:26:20|7843.8|7843.8|7845.49|7845.49|7845.49|7845.49|7843.8|7843.8|0
1655126790000|2022-06-13 13:26:30|7845.21|7845.21|7844.93|7844.93|7845.21|7845.21|7843.8|7843.8|0
1655126800000|2022-06-13 13:26:40|7844.36|7844.36|7844.36|7844.36|7844.36|7844.36|7844.36|7844.36|0
1655126810000|2022-06-13 13:26:50|7844.34|7844.34|7847.17|7847.17|7847.17|7847.17|7844.34|7844.34|0
1655126820000|2022-06-13 13:27:00|7846.6|7846.6|7848.63|7848.63|7848.63|7848.63|7846.32|7846.32|0
1655126830000|2022-06-13 13:27:10|7849.76|7849.76|7847.77|7847.77|7851.19|7851.19|7847.77|7847.77|0
1655126840000|2022-06-13 13:27:20|7848.05|7848.05|7848.08|7848.08|7848.08|7848.08|7848.05|7848.05|0
1655126850000|2022-06-13 13:27:30|7848.36|7848.36|7845.82|7845.82|7848.65|7848.65|7845.82|7845.82|0
1655126860000|2022-06-13 13:27:40|7846.11|7846.11|7844.43|7844.43|7846.11|7846.11|7844.43|7844.43|0
1655126870000|2022-06-13 13:27:50|7844.72|7844.72|7845.56|7845.56|7845.56|7845.56|7844.43|7844.43|0
1655126880000|2022-06-13 13:28:00|7846.69|7846.69|7846.97|7846.97|7848.1|7848.1|7846.69|7846.69|0
1655126890000|2022-06-13 13:28:10|7844.72|7844.72|7840.76|7840.76|7844.72|7844.72|7840.76|7840.76|0
1655126900000|2022-06-13 13:28:20|7841.89|7841.89|7841.89|7841.89|7842.18|7842.18|7841.89|7841.89|0
1655126920000|2022-06-13 13:28:40|7842.46|7842.46|7842.46|7842.46|7842.46|7842.46|7842.46|7842.46|0
1655126930000|2022-06-13 13:28:50|7843.59|7843.59|7844.16|7844.16|7844.16|7844.16|7843.59|7843.59|0
1655126940000|2022-06-13 13:29:00|7845.28|7845.28|7844.72|7844.72|7845.28|7845.28|7841.33|7841.33|0
1655126950000|2022-06-13 13:29:10|7844.73|7844.73|7847.59|7847.59|7847.59|7847.59|7844.73|7844.73|0
1655126960000|2022-06-13 13:29:20|7853.24|7853.24|7853.31|7853.31|7853.31|7853.31|7853.24|7853.24|0
1655126970000|2022-06-13 13:29:30|7853.59|7853.59|7854.73|7854.73|7855.85|7855.85|7853.59|7853.59|0
1655126980000|2022-06-13 13:29:40|7855.02|7855.02|7852.76|7852.76|7855.02|7855.02|7852.76|7852.76|0
1655126990000|2022-06-13 13:29:50|7852.48|7852.48|7851.62|7851.62|7852.75|7852.75|7850.5|7850.5|0
1655127000000|2022-06-13 13:30:00|7850.5|7850.5|7846.73|7846.73|7850.7|7850.7|7838.24|7838.24|0
1655127010000|2022-06-13 13:30:10|7846.68|7846.68|7846|7846|7851.2|7851.2|7845.15|7845.15|0
1655127020000|2022-06-13 13:30:20|7845.99|7845.99|7855.06|7855.06|7855.06|7855.06|7843.98|7843.98|0
1655127030000|2022-06-13 13:30:30|7855.04|7855.04|7854.9|7854.9|7857.96|7857.96|7851.23|7851.23|0
1655127040000|2022-06-13 13:30:40|7854.33|7854.33|7858.9|7858.9|7858.9|7858.9|7854.33|7854.33|0
1655127050000|2022-06-13 13:30:50|7860.03|7860.03|7861.17|7861.17|7862.02|7862.02|7860.03|7860.03|0
1655127060000|2022-06-13 13:31:00|7860.88|7860.88|7859.55|7859.55|7860.88|7860.88|7859.55|7859.55|0
1655127070000|2022-06-13 13:31:10|7860.97|7860.97|7859.27|7859.27|7862.38|7862.38|7859.27|7859.27|0
1655127080000|2022-06-13 13:31:20|7858.99|7858.99|7856.73|7856.73|7858.99|7858.99|7856.73|7856.73|0
1655127090000|2022-06-13 13:31:30|7855.88|7855.88|7855.59|7855.59|7857.01|7857.01|7854.46|7854.46|0
1655127100000|2022-06-13 13:31:40|7856.72|7856.72|7856.42|7856.42|7861.31|7861.31|7856.42|7856.42|0
1655127110000|2022-06-13 13:31:50|7855.29|7855.29|7862.41|7862.41|7862.41|7862.41|7855.29|7855.29|0
1655127120000|2022-06-13 13:32:00|7862.42|7862.42|7860.73|7860.73|7862.99|7862.99|7859.03|7859.03|0
1655127130000|2022-06-13 13:32:10|7861.85|7861.85|7861.03|7861.03|7862.16|7862.16|7860.73|7860.73|0
1655127140000|2022-06-13 13:32:20|7861.31|7861.31|7860.47|7860.47|7861.88|7861.88|7860.47|7860.47|0
1655127150000|2022-06-13 13:32:30|7860.43|7860.43|7853.63|7853.63|7860.43|7860.43|7852.74|7852.74|0
1655127160000|2022-06-13 13:32:40|7855.89|7855.89|7857.3|7857.3|7857.3|7857.3|7855.89|7855.89|0
1655127170000|2022-06-13 13:32:50|7856.74|7856.74|7858.16|7858.16|7858.43|7858.43|7855.89|7855.89|0
1655127180000|2022-06-13 13:33:00|7859.58|7859.58|7865.25|7865.25|7865.25|7865.25|7859.3|7859.3|0
1655127190000|2022-06-13 13:33:10|7865.57|7865.57|7863.84|7863.84|7865.57|7865.57|7862.99|7862.99|0
1655127200000|2022-06-13 13:33:20|7863.9|7863.9|7863.62|7863.62|7865.04|7865.04|7862.49|7862.49|0
1655127210000|2022-06-13 13:33:30|7863.05|7863.05|7862.43|7862.43|7863.05|7863.05|7861.32|7861.32|0
1655127220000|2022-06-13 13:33:40|7863.56|7863.56|7863.28|7863.28|7864.98|7864.98|7863.28|7863.28|0
1655127230000|2022-06-13 13:33:50|7863.32|7863.32|7864.47|7864.47|7864.47|7864.47|7863.32|7863.32|0
1655127240000|2022-06-13 13:34:00|7863.34|7863.34|7863.41|7863.41|7863.41|7863.41|7863.34|7863.34|0
1655127250000|2022-06-13 13:34:10|7862|7862|7862.82|7862.82|7863.94|7863.94|7860.87|7860.87|0
1655127260000|2022-06-13 13:34:20|7861.69|7861.69|7861.97|7861.97|7863.1|7863.1|7861.69|7861.69|0
1655127270000|2022-06-13 13:34:30|7859.15|7859.15|7859.96|7859.96|7859.96|7859.96|7858.58|7858.58|0
1655127280000|2022-06-13 13:34:40|7857.42|7857.42|7857.36|7857.36|7858.2|7858.2|7857.34|7857.34|0
1655127290000|2022-06-13 13:34:50|7856.17|7856.17|7855.03|7855.03|7856.17|7856.17|7853.06|7853.06|0
1655127300000|2022-06-13 13:35:00|7854.75|7854.75|7840.09|7840.09|7854.75|7854.75|7840.09|7840.09|0
1655127310000|2022-06-13 13:35:10|7840.06|7840.06|7839.99|7839.99|7842.28|7842.28|7839.99|7839.99|0
1655127320000|2022-06-13 13:35:20|7842.25|7842.25|7843.06|7843.06|7843.06|7843.06|7839.67|7839.67|0
1655127330000|2022-06-13 13:35:30|7843.09|7843.09|7840|7840|7844.8|7844.8|7840|7840|0
1655127340000|2022-06-13 13:35:40|7840.28|7840.28|7838.24|7838.24|7840.28|7840.28|7837.1|7837.1|0
1655127350000|2022-06-13 13:35:50|7839.08|7839.08|7837.67|7837.67|7840.21|7840.21|7837.67|7837.67|0
1655127360000|2022-06-13 13:36:00|7836.82|7836.82|7834.84|7834.84|7837.38|7837.38|7834.84|7834.84|0
1655127370000|2022-06-13 13:36:10|7833.72|7833.72|7830.24|7830.24|7833.72|7833.72|7830.24|7830.24|0
1655127380000|2022-06-13 13:36:20|7830.22|7830.22|7828.82|7828.82|7832.47|7832.47|7828.82|7828.82|0
1655127390000|2022-06-13 13:36:30|7828.53|7828.53|7829.72|7829.72|7829.78|7829.78|7826.52|7826.52|0
1655127400000|2022-06-13 13:36:40|7830.29|7830.29|7826.61|7826.61|7830.29|7830.29|7826.61|7826.61|0
1655127410000|2022-06-13 13:36:50|7824.92|7824.92|7824.07|7824.07|7824.92|7824.92|7824.07|7824.07|0
1655127420000|2022-06-13 13:37:00|7822.94|7822.94|7824.36|7824.36|7824.36|7824.36|7821.53|7821.53|0
1655127430000|2022-06-13 13:37:10|7825.49|7825.49|7824.08|7824.08|7829.73|7829.73|7823.51|7823.51|0
1655127440000|2022-06-13 13:37:20|7824.36|7824.36|7826.06|7826.06|7828.31|7828.31|7824.36|7824.36|0
1655127450000|2022-06-13 13:37:30|7824.93|7824.93|7825.76|7825.76|7828.04|7828.04|7824.08|7824.08|0
1655127460000|2022-06-13 13:37:40|7823.5|7823.5|7826.89|7826.89|7826.89|7826.89|7823.5|7823.5|0
1655127470000|2022-06-13 13:37:50|7827.46|7827.46|7825.79|7825.79|7827.74|7827.74|7825.79|7825.79|0
1655127480000|2022-06-13 13:38:00|7825.51|7825.51|7825.25|7825.25|7825.83|7825.83|7824.68|7824.68|0
1655127490000|2022-06-13 13:38:10|7824.96|7824.96|7827.5|7827.5|7827.5|7827.5|7824.68|7824.68|0
1655127500000|2022-06-13 13:38:20|7828.35|7828.35|7834.1|7834.1|7834.1|7834.1|7828.35|7828.35|0
1655127510000|2022-06-13 13:38:30|7833.99|7833.99|7827.77|7827.77|7834.84|7834.84|7827.77|7827.77|0
1655127520000|2022-06-13 13:38:40|7826.92|7826.92|7825.51|7825.51|7826.92|7826.92|7825.51|7825.51|0
1655127530000|2022-06-13 13:38:50|7826.08|7826.08|7827.15|7827.15|7827.2|7827.2|7826.08|7826.08|0
1655127540000|2022-06-13 13:39:00|7829.98|7829.98|7829.73|7829.73|7831.68|7831.68|7829.73|7829.73|0
1655127550000|2022-06-13 13:39:10|7829.16|7829.16|7823.44|7823.44|7829.16|7829.16|7823.19|7823.19|0
1655127560000|2022-06-13 13:39:20|7822.31|7822.31|7823.68|7823.68|7823.68|7823.68|7821.14|7821.14|0
1655127570000|2022-06-13 13:39:30|7824.81|7824.81|7827.64|7827.64|7829.05|7829.05|7823.96|7823.96|0
1655127580000|2022-06-13 13:39:40|7829.05|7829.05|7825.39|7825.39|7829.9|7829.9|7825.39|7825.39|0
1655127590000|2022-06-13 13:39:50|7824.26|7824.26|7823.68|7823.68|7824.26|7824.26|7821.14|7821.14|0
1655127600000|2022-06-13 13:40:00|7822.55|7822.55|7821.42|7821.42|7823.4|7823.4|7819.16|7819.16|0
1655127610000|2022-06-13 13:40:10|7821.7|7821.7|7817.09|7817.09|7821.7|7821.7|7817.09|7817.09|0
1655127620000|2022-06-13 13:40:20|7817.07|7817.07|7818.45|7818.45|7818.45|7818.45|7816.75|7816.75|0
1655127630000|2022-06-13 13:40:30|7818.16|7818.16|7816.74|7816.74|7818.72|7818.72|7816.74|7816.74|0
1655127640000|2022-06-13 13:40:40|7816.45|7816.45|7813.89|7813.89|7817.02|7817.02|7812.48|7812.48|0
1655127650000|2022-06-13 13:40:50|7812.77|7812.77|7809.33|7809.33|7813.29|7813.29|7809.33|7809.33|0
1655127660000|2022-06-13 13:41:00|7808.48|7808.48|7808.63|7808.63|7810.14|7810.14|7807.57|7807.57|0
1655127670000|2022-06-13 13:41:10|7807.5|7807.5|7799.02|7799.02|7807.5|7807.5|7799.02|7799.02|0
1655127680000|2022-06-13 13:41:20|7800.15|7800.15|7798.32|7798.32|7800.15|7800.15|7798.32|7798.32|0
1655127690000|2022-06-13 13:41:30|7799.45|7799.45|7800.95|7800.95|7802.08|7802.08|7799.45|7799.45|0
1655127700000|2022-06-13 13:41:40|7800.38|7800.38|7804.96|7804.96|7804.98|7804.98|7799.81|7799.81|0
1655127710000|2022-06-13 13:41:50|7805.24|7805.24|7804.11|7804.11|7805.24|7805.24|7803.83|7803.83|0
1655127720000|2022-06-13 13:42:00|7804.18|7804.18|7804.5|7804.5|7806.19|7806.19|7804.18|7804.18|0
1655127730000|2022-06-13 13:42:10|7804.46|7804.46|7803.01|7803.01|7805.63|7805.63|7801.67|7801.67|0
1655127740000|2022-06-13 13:42:20|7804.42|7804.42|7802.29|7802.29|7804.45|7804.45|7802.29|7802.29|0
1655127750000|2022-06-13 13:42:30|7801.16|7801.16|7800.89|7800.89|7801.16|7801.16|7800.87|7800.87|0
1655127760000|2022-06-13 13:42:40|7804.28|7804.28|7803.74|7803.74|7805.7|7805.7|7803.74|7803.74|0
1655127770000|2022-06-13 13:42:50|7804.03|7804.03|7800.08|7800.08|7804.03|7804.03|7798.66|7798.66|0
1655127780000|2022-06-13 13:43:00|7800.06|7800.06|7798.26|7798.26|7801.12|7801.12|7798.26|7798.26|0
1655127790000|2022-06-13 13:43:10|7797.37|7797.37|7796.79|7796.79|7797.37|7797.37|7795.66|7795.66|0
1655127800000|2022-06-13 13:43:20|7796.51|7796.51|7794.81|7794.81|7796.51|7796.51|7794.81|7794.81|0
1655127810000|2022-06-13 13:43:30|7795.1|7795.1|7794.26|7794.26|7795.95|7795.95|7793.91|7793.91|0
1655127820000|2022-06-13 13:43:40|7795.39|7795.39|7801.68|7801.68|7801.68|7801.68|7795.18|7795.18|0
1655127830000|2022-06-13 13:43:50|7801.4|7801.4|7798.07|7798.07|7803.68|7803.68|7798.07|7798.07|0
1655127840000|2022-06-13 13:44:00|7798.92|7798.92|7798.63|7798.63|7798.92|7798.92|7798.63|7798.63|0
1655127850000|2022-06-13 13:44:10|7798.92|7798.92|7795.84|7795.84|7800.61|7800.61|7795.84|7795.84|0
1655127860000|2022-06-13 13:44:20|7796.97|7796.97|7797.54|7797.54|7798.95|7798.95|7796.97|7796.97|0
1655127870000|2022-06-13 13:44:30|7797.56|7797.56|7798.93|7798.93|7801.48|7801.48|7797.52|7797.52|0
1655127880000|2022-06-13 13:44:40|7800.06|7800.06|7802.4|7802.4|7802.4|7802.4|7800.06|7800.06|0
1655127890000|2022-06-13 13:44:50|7803.53|7803.53|7805.68|7805.68|7807.94|7807.94|7803.53|7803.53|0
1655127900000|2022-06-13 13:45:00|7805.55|7805.55|7805.81|7805.81|7808.63|7808.63|7804.96|7804.96|0
1655127910000|2022-06-13 13:45:10|7803.26|7803.26|7804.69|7804.69|7807.51|7807.51|7802.98|7802.98|0
1655127920000|2022-06-13 13:45:20|7803.56|7803.56|7803.54|7803.54|7803.56|7803.56|7802.41|7802.41|0
1655127930000|2022-06-13 13:45:30|7804.39|7804.39|7808.07|7808.07|7808.07|7808.07|7804.39|7804.39|0
1655127940000|2022-06-13 13:45:40|7809.2|7809.2|7808.63|7808.63|7809.2|7809.2|7808.63|7808.63|0
1655127950000|2022-06-13 13:45:50|7808.91|7808.91|7813.79|7813.79|7814.91|7814.91|7808.63|7808.63|0
1655127960000|2022-06-13 13:46:00|7813.22|7813.22|7814.91|7814.91|7817.18|7817.18|7813.22|7813.22|0
1655127970000|2022-06-13 13:46:10|7816.04|7816.04|7817.81|7817.81|7820.92|7820.92|7815.76|7815.76|0
1655127980000|2022-06-13 13:46:20|7818.94|7818.94|7813.57|7813.57|7818.94|7818.94|7813.01|7813.01|0
1655127990000|2022-06-13 13:46:30|7814.7|7814.7|7817.58|7817.58|7817.86|7817.86|7813.57|7813.57|0
1655128000000|2022-06-13 13:46:40|7817.3|7817.3|7818.51|7818.51|7819.08|7819.08|7816.73|7816.73|0
1655128010000|2022-06-13 13:46:50|7818.8|7818.8|7816.84|7816.84|7818.8|7818.8|7814.86|7814.86|0
1655128020000|2022-06-13 13:47:00|7816.81|7816.81|7813.03|7813.03|7816.81|7816.81|7813.03|7813.03|0
1655128030000|2022-06-13 13:47:10|7810.77|7810.77|7811.59|7811.59|7811.59|7811.59|7809.89|7809.89|0
1655128040000|2022-06-13 13:47:20|7810.46|7810.46|7811.03|7811.03|7811.31|7811.31|7810.46|7810.46|0
1655128050000|2022-06-13 13:47:30|7810.74|7810.74|7811.88|7811.88|7811.88|7811.88|7809.33|7809.33|0
1655128060000|2022-06-13 13:47:40|7811.03|7811.03|7811.03|7811.03|7811.03|7811.03|7811.03|7811.03|0
1655128070000|2022-06-13 13:47:50|7810.46|7810.46|7811.03|7811.03|7812.44|7812.44|7810.46|7810.46|0
1655128080000|2022-06-13 13:48:00|7809.9|7809.9|7805.66|7805.66|7809.9|7809.9|7805.66|7805.66|0
1655128090000|2022-06-13 13:48:10|7806.22|7806.22|7809.05|7809.05|7809.62|7809.62|7806.22|7806.22|0
1655128100000|2022-06-13 13:48:20|7809.9|7809.9|7807.93|7807.93|7809.9|7809.9|7807.93|7807.93|0
1655128110000|2022-06-13 13:48:30|7806.81|7806.81|7809.09|7809.09|7809.09|7809.09|7806.81|7806.81|0
1655128120000|2022-06-13 13:48:40|7808.81|7808.81|7807.06|7807.06|7808.81|7808.81|7807.06|7807.06|0
1655128130000|2022-06-13 13:48:50|7806.99|7806.99|7799.13|7799.13|7806.99|7806.99|7798|7798|0
1655128140000|2022-06-13 13:49:00|7799.1|7799.1|7796.84|7796.84|7799.1|7799.1|7794.58|7794.58|0
1655128150000|2022-06-13 13:49:10|7796.56|7796.56|7798.47|7798.47|7798.54|7798.54|7795.43|7795.43|0
1655128160000|2022-06-13 13:49:20|7798.75|7798.75|7801.29|7801.29|7801.29|7801.29|7798.47|7798.47|0
1655128170000|2022-06-13 13:49:30|7800.16|7800.16|7801.61|7801.61|7801.61|7801.61|7800.16|7800.16|0
1655128180000|2022-06-13 13:49:40|7800.49|7800.49|7799.32|7799.32|7800.49|7800.49|7799.03|7799.03|0
1655128190000|2022-06-13 13:49:50|7798.19|7798.19|7799.32|7799.32|7799.32|7799.32|7797.34|7797.34|0
1655128200000|2022-06-13 13:50:00|7799.33|7799.33|7803.78|7803.78|7803.85|7803.85|7799.33|7799.33|0
1655128210000|2022-06-13 13:50:10|7803.49|7803.49|7800.63|7800.63|7803.49|7803.49|7800.63|7800.63|0
1655128220000|2022-06-13 13:50:20|7800.61|7800.61|7801.45|7801.45|7801.74|7801.74|7799.48|7799.48|0
1655128230000|2022-06-13 13:50:30|7800.32|7800.32|7793.42|7793.42|7800.32|7800.32|7793.42|7793.42|0
1655128240000|2022-06-13 13:50:40|7792.3|7792.3|7792.7|7792.7|7793.13|7793.13|7792.3|7792.3|0
1655128250000|2022-06-13 13:50:50|7793.26|7793.26|7798.16|7798.16|7798.16|7798.16|7793.26|7793.26|0
1655128260000|2022-06-13 13:51:00|7798.18|7798.18|7801.66|7801.66|7801.66|7801.66|7796.5|7796.5|0
1655128270000|2022-06-13 13:51:10|7802.79|7802.79|7802.25|7802.25|7803.38|7803.38|7802.25|7802.25|0
1655128280000|2022-06-13 13:51:20|7801.69|7801.69|7802.01|7802.01|7802.01|7802.01|7801.69|7801.69|0
1655128290000|2022-06-13 13:51:30|7802.58|7802.58|7801.16|7801.16|7802.58|7802.58|7801.16|7801.16|0
1655128300000|2022-06-13 13:51:40|7802.29|7802.29|7806.05|7806.05|7806.05|7806.05|7802.29|7802.29|0
1655128310000|2022-06-13 13:51:50|7805.77|7805.77|7807.75|7807.75|7807.75|7807.75|7803.51|7803.51|0
1655128320000|2022-06-13 13:52:00|7807.46|7807.46|7806.61|7806.61|7807.75|7807.75|7806.33|7806.33|0
1655128330000|2022-06-13 13:52:10|7806.55|7806.55|7804.29|7804.29|7806.55|7806.55|7804.29|7804.29|0
1655128340000|2022-06-13 13:52:20|7805.42|7805.42|7808.92|7808.92|7808.92|7808.92|7805.14|7805.14|0
1655128350000|2022-06-13 13:52:30|7808.63|7808.63|7809.48|7809.48|7809.48|7809.48|7808.35|7808.35|0
1655128360000|2022-06-13 13:52:40|7809.51|7809.51|7808.65|7808.65|7810.06|7810.06|7808.65|7808.65|0
1655128370000|2022-06-13 13:52:50|7808.93|7808.93|7807.52|7807.52|7808.93|7808.93|7807.52|7807.52|0
1655128380000|2022-06-13 13:53:00|7808.37|7808.37|7810.13|7810.13|7810.41|7810.41|7807.24|7807.24|0
1655128390000|2022-06-13 13:53:10|7809|7809|7808.43|7808.43|7809|7809|7808.43|7808.43|0
1655128400000|2022-06-13 13:53:20|7808.15|7808.15|7806.15|7806.15|7808.15|7808.15|7805.58|7805.58|0
1655128410000|2022-06-13 13:53:30|7807.28|7807.28|7806.73|7806.73|7807.28|7807.28|7806.71|7806.71|0
1655128420000|2022-06-13 13:53:40|7806.44|7806.44|7811.3|7811.3|7811.3|7811.3|7806.44|7806.44|0
1655128430000|2022-06-13 13:53:50|7811.32|7811.32|7807.69|7807.69|7811.32|7811.32|7807.69|7807.69|0
1655128440000|2022-06-13 13:54:00|7808.25|7808.25|7812.54|7812.54|7812.54|7812.54|7808.25|7808.25|0
1655128450000|2022-06-13 13:54:10|7812.26|7812.26|7809.43|7809.43|7812.82|7812.82|7809.43|7809.43|0
1655128460000|2022-06-13 13:54:20|7809.15|7809.15|7808.25|7808.25|7809.15|7809.15|7807.45|7807.45|0
1655128470000|2022-06-13 13:54:30|7808.24|7808.24|7809.76|7809.76|7809.93|7809.93|7808.24|7808.24|0
1655128480000|2022-06-13 13:54:40|7810.05|7810.05|7810.05|7810.05|7810.05|7810.05|7809.76|7809.76|0
1655128490000|2022-06-13 13:54:50|7810.33|7810.33|7810.61|7810.61|7811.18|7811.18|7809.76|7809.76|0
1655128500000|2022-06-13 13:55:00|7811.46|7811.46|7813.51|7813.51|7813.51|7813.51|7810.1|7810.1|0
1655128510000|2022-06-13 13:55:10|7814.64|7814.64|7813.51|7813.51|7814.64|7814.64|7812.66|7812.66|0
1655128520000|2022-06-13 13:55:20|7814.64|7814.64|7814.64|7814.64|7814.64|7814.64|7814.64|7814.64|0
1655128530000|2022-06-13 13:55:30|7813.51|7813.51|7814.64|7814.64|7814.64|7814.64|7813.25|7813.25|0
1655128540000|2022-06-13 13:55:40|7814.36|7814.36|7813.8|7813.8|7814.36|7814.36|7812.95|7812.95|0
1655128550000|2022-06-13 13:55:50|7813.52|7813.52|7809.79|7809.79|7814.06|7814.06|7809.79|7809.79|0
1655128560000|2022-06-13 13:56:00|7807.24|7807.24|7807.94|7807.94|7808.1|7808.1|7805.17|7805.17|0
1655128570000|2022-06-13 13:56:10|7808.51|7808.51|7806.82|7806.82|7809.64|7809.64|7806.82|7806.82|0
1655128580000|2022-06-13 13:56:20|7805.69|7805.69|7806.23|7806.23|7806.23|7806.23|7804.82|7804.82|0
1655128590000|2022-06-13 13:56:30|7805.11|7805.11|7801.04|7801.04|7805.11|7805.11|7801.02|7801.02|0
1655128600000|2022-06-13 13:56:40|7802.16|7802.16|7803.38|7803.38|7803.38|7803.38|7802.16|7802.16|0
1655128610000|2022-06-13 13:56:50|7805.38|7805.38|7805.97|7805.97|7805.97|7805.97|7805.38|7805.38|0
1655128620000|2022-06-13 13:57:00|7808.22|7808.22|7807.38|7807.38|7808.51|7808.51|7807.38|7807.38|0
1655128630000|2022-06-13 13:57:10|7807.66|7807.66|7805.4|7805.4|7807.66|7807.66|7805.4|7805.4|0
1655128640000|2022-06-13 13:57:20|7807.62|7807.62|7807.58|7807.58|7807.64|7807.64|7807.58|7807.58|0
1655128650000|2022-06-13 13:57:30|7808.43|7808.43|7808.71|7808.71|7808.71|7808.71|7808.43|7808.43|0
1655128660000|2022-06-13 13:57:40|7808.68|7808.68|7808.68|7808.68|7808.68|7808.68|7808.65|7808.65|0
1655128670000|2022-06-13 13:57:50|7808.4|7808.4|7809.22|7809.22|7809.24|7809.24|7808.12|7808.12|0
1655128680000|2022-06-13 13:58:00|7809.79|7809.79|7808.68|7808.68|7810.07|7810.07|7808.38|7808.38|0
1655128690000|2022-06-13 13:58:10|7809.81|7809.81|7809.81|7809.81|7809.81|7809.81|7809.53|7809.53|0
1655128700000|2022-06-13 13:58:20|7808.68|7808.68|7808.68|7808.68|7808.68|7808.68|7808.68|7808.68|0
1655128710000|2022-06-13 13:58:30|7809.81|7809.81|7809.82|7809.82|7809.84|7809.84|7809.81|7809.81|0
1655128720000|2022-06-13 13:58:40|7810.11|7810.11|7810.95|7810.95|7811.24|7811.24|7810.11|7810.11|0
1655128730000|2022-06-13 13:58:50|7810.67|7810.67|7809.29|7809.29|7810.67|7810.67|7809.29|7809.29|0
1655128740000|2022-06-13 13:59:00|7809|7809|7807.39|7807.39|7809|7809|7807.31|7807.31|0
1655128750000|2022-06-13 13:59:10|7807.1|7807.1|7808.5|7808.5|7809.99|7809.99|7807.1|7807.1|0
1655128760000|2022-06-13 13:59:20|7810.76|7810.76|7811.64|7811.64|7812.49|7812.49|7810.76|7810.76|0
1655128770000|2022-06-13 13:59:30|7811.66|7811.66|7809.32|7809.32|7811.66|7811.66|7809.32|7809.32|0
1655128780000|2022-06-13 13:59:40|7808.76|7808.76|7807.39|7807.39|7808.76|7808.76|7807.35|7807.35|0
1655128790000|2022-06-13 13:59:50|7806.26|7806.26|7805.07|7805.07|7807.33|7807.33|7803.66|7803.66|0
1655128800000|2022-06-13 14:00:00|7805.64|7805.64|7805.14|7805.14|7805.67|7805.67|7805.1|7805.1|0
1655128810000|2022-06-13 14:00:10|7806.27|7806.27|7803.94|7803.94|7806.27|7806.27|7803.94|7803.94|0
1655128820000|2022-06-13 14:00:20|7805.07|7805.07|7801.08|7801.08|7805.35|7805.35|7800.79|7800.79|0
1655128830000|2022-06-13 14:00:30|7802.49|7802.49|7803.07|7803.07|7803.07|7803.07|7802.22|7802.22|0
1655128840000|2022-06-13 14:00:40|7803.09|7803.09|7805.35|7805.35|7805.35|7805.35|7803.09|7803.09|0
1655128850000|2022-06-13 14:00:50|7805.63|7805.63|7804.53|7804.53|7807.92|7807.92|7804.53|7804.53|0
1655128860000|2022-06-13 14:01:00|7804.25|7804.25|7799.73|7799.73|7804.25|7804.25|7799.73|7799.73|0
1655128870000|2022-06-13 14:01:10|7801.99|7801.99|7803.7|7803.7|7803.7|7803.7|7801.99|7801.99|0
1655128880000|2022-06-13 14:01:20|7802.57|7802.57|7800.5|7800.5|7802.57|7802.57|7800.5|7800.5|0
1655128890000|2022-06-13 14:01:30|7800.44|7800.44|7798.75|7798.75|7800.47|7800.47|7798.75|7798.75|0
1655128900000|2022-06-13 14:01:40|7799.04|7799.04|7798.77|7798.77|7799.04|7799.04|7798.75|7798.75|0
1655128910000|2022-06-13 14:01:50|7799.06|7799.06|7799.37|7799.37|7799.37|7799.37|7799.06|7799.06|0
1655128920000|2022-06-13 14:02:00|7798.24|7798.24|7798.2|7798.2|7798.24|7798.24|7798.2|7798.2|0
1655128930000|2022-06-13 14:02:10|7797.64|7797.64|7796.79|7796.79|7797.64|7797.64|7795.66|7795.66|0
1655128940000|2022-06-13 14:02:20|7797.35|7797.35|7801.59|7801.59|7801.59|7801.59|7797.35|7797.35|0
1655128950000|2022-06-13 14:02:30|7801.87|7801.87|7801.31|7801.31|7801.87|7801.87|7800.74|7800.74|0
1655128960000|2022-06-13 14:02:40|7801.34|7801.34|7800.77|7800.77|7802.47|7802.47|7800.77|7800.77|0
1655128970000|2022-06-13 14:02:50|7802.18|7802.18|7801.06|7801.06|7802.18|7802.18|7801.06|7801.06|0
1655128980000|2022-06-13 14:03:00|7800.77|7800.77|7805.01|7805.01|7805.01|7805.01|7800.49|7800.49|0
1655128990000|2022-06-13 14:03:10|7803.88|7803.88|7799.08|7799.08|7803.88|7803.88|7799.08|7799.08|0
1655129000000|2022-06-13 14:03:20|7800.2|7800.2|7800.17|7800.17|7800.2|7800.2|7800.17|7800.17|0
1655129010000|2022-06-13 14:03:30|7800.11|7800.11|7800.4|7800.4|7801.83|7801.83|7800.11|7800.11|0
1655129020000|2022-06-13 14:03:40|7800.11|7800.11|7796.05|7796.05|7800.11|7800.11|7796.05|7796.05|0
1655129030000|2022-06-13 14:03:50|7796.02|7796.02|7792.7|7792.7|7796.02|7796.02|7792.7|7792.7|0
1655129040000|2022-06-13 14:04:00|7792.41|7792.41|7787|7787|7792.41|7792.41|7786.96|7786.96|0
1655129050000|2022-06-13 14:04:10|7788.13|7788.13|7788.64|7788.64|7788.7|7788.7|7787.51|7787.51|0
1655129060000|2022-06-13 14:04:20|7789.76|7789.76|7792.87|7792.87|7792.87|7792.87|7789.76|7789.76|0
1655129070000|2022-06-13 14:04:30|7793.16|7793.16|7788.35|7788.35|7793.16|7793.16|7787.79|7787.79|0
1655129080000|2022-06-13 14:04:40|7790.61|7790.61|7792.31|7792.31|7792.31|7792.31|7790.61|7790.61|0
1655129090000|2022-06-13 14:04:50|7792.87|7792.87|7791.18|7791.18|7792.87|7792.87|7789.76|7789.76|0
1655129100000|2022-06-13 14:05:00|7790.89|7790.89|7788.35|7788.35|7790.89|7790.89|7788.35|7788.35|0
1655129110000|2022-06-13 14:05:10|7789.48|7789.48|7788.94|7788.94|7790.61|7790.61|7788.94|7788.94|0
1655129120000|2022-06-13 14:05:20|7790.07|7790.07|7790.96|7790.96|7791.78|7791.78|7790.07|7790.07|0
1655129130000|2022-06-13 14:05:30|7792.08|7792.08|7794.97|7794.97|7795.82|7795.82|7792.08|7792.08|0
1655129140000|2022-06-13 14:05:40|7794.68|7794.68|7790.73|7790.73|7794.68|7794.68|7790.73|7790.73|0
1655129150000|2022-06-13 14:05:50|7790.16|7790.16|7790.99|7790.99|7790.99|7790.99|7789.86|7789.86|0
1655129160000|2022-06-13 14:06:00|7792.69|7792.69|7793.57|7793.57|7793.85|7793.85|7792.69|7792.69|0
1655129170000|2022-06-13 14:06:10|7793|7793|7794.7|7794.7|7794.98|7794.98|7793|7793|0
1655129180000|2022-06-13 14:06:20|7795.83|7795.83|7796.11|7796.11|7796.68|7796.68|7795.83|7795.83|0
1655129190000|2022-06-13 14:06:30|7795.83|7795.83|7795.83|7795.83|7796.11|7796.11|7794.7|7794.7|0
1655129200000|2022-06-13 14:06:40|7795.54|7795.54|7794.41|7794.41|7795.54|7795.54|7794.41|7794.41|0
1655129210000|2022-06-13 14:06:50|7794.13|7794.13|7789.03|7789.03|7794.41|7794.41|7789.03|7789.03|0
1655129220000|2022-06-13 14:07:00|7788.46|7788.46|7788.19|7788.19|7788.47|7788.47|7788.15|7788.15|0
1655129230000|2022-06-13 14:07:10|7789.32|7789.32|7789.62|7789.62|7789.9|7789.9|7789.32|7789.32|0
1655129240000|2022-06-13 14:07:20|7790.19|7790.19|7790.2|7790.2|7790.2|7790.2|7788.51|7788.51|0
1655129250000|2022-06-13 14:07:30|7790.19|7790.19|7787.65|7787.65|7790.19|7790.19|7787.65|7787.65|0
1655129260000|2022-06-13 14:07:40|7787.61|7787.61|7784.13|7784.13|7787.61|7787.61|7784.13|7784.13|0
1655129270000|2022-06-13 14:07:50|7783|7783|7781.59|7781.59|7783|7783|7781.59|7781.59|0
1655129280000|2022-06-13 14:08:00|7781.02|7781.02|7781.26|7781.26|7781.59|7781.59|7781.02|7781.02|0
1655129290000|2022-06-13 14:08:10|7783.52|7783.52|7782.95|7782.95|7783.52|7783.52|7782.39|7782.39|0
1655129300000|2022-06-13 14:08:20|7784.08|7784.08|7782.1|7782.1|7784.08|7784.08|7782.1|7782.1|0
1655129310000|2022-06-13 14:08:30|7780.97|7780.97|7781.25|7781.25|7781.25|7781.25|7779|7779|0
1655129320000|2022-06-13 14:08:40|7780.97|7780.97|7782.94|7782.94|7783.23|7783.23|7780.97|7780.97|0
1655129330000|2022-06-13 14:08:50|7783.23|7783.23|7783.23|7783.23|7783.23|7783.23|7782.1|7782.1|0
1655129340000|2022-06-13 14:09:00|7782.1|7782.1|7781.02|7781.02|7782.66|7782.66|7781.02|7781.02|0
1655129350000|2022-06-13 14:09:10|7780.73|7780.73|7777.91|7777.91|7780.73|7780.73|7777.91|7777.91|0
1655129360000|2022-06-13 14:09:20|7777.34|7777.34|7779.3|7779.3|7779.58|7779.58|7777.32|7777.32|0
1655129370000|2022-06-13 14:09:30|7780.43|7780.43|7779.3|7779.3|7780.43|7780.43|7779.3|7779.3|0
1655129380000|2022-06-13 14:09:40|7779.87|7779.87|7781.02|7781.02|7781.02|7781.02|7779.87|7779.87|0
1655129390000|2022-06-13 14:09:50|7779.89|7779.89|7776.86|7776.86|7779.89|7779.89|7776.86|7776.86|0
1655129400000|2022-06-13 14:10:00|7776.8|7776.8|7777.93|7777.93|7777.93|7777.93|7774.77|7774.77|0
1655129410000|2022-06-13 14:10:10|7781.32|7781.32|7777.09|7777.09|7781.9|7781.9|7777.09|7777.09|0
1655129420000|2022-06-13 14:10:20|7777.08|7777.08|7777.12|7777.12|7777.12|7777.12|7777.08|7777.08|0
1655129430000|2022-06-13 14:10:30|7776.84|7776.84|7776.53|7776.53|7776.84|7776.84|7774.27|7774.27|0
1655129440000|2022-06-13 14:10:40|7775.38|7775.38|7775.14|7775.14|7776.55|7776.55|7774.29|7774.29|0
1655129450000|2022-06-13 14:10:50|7774.01|7774.01|7771.99|7771.99|7774.01|7774.01|7770.58|7770.58|0
1655129460000|2022-06-13 14:11:00|7772.56|7772.56|7772.46|7772.46|7772.56|7772.56|7772.46|7772.46|0
1655129470000|2022-06-13 14:11:10|7772.42|7772.42|7770.84|7770.84|7772.42|7772.42|7770.84|7770.84|0
1655129480000|2022-06-13 14:11:20|7770.86|7770.86|7769.38|7769.38|7770.86|7770.86|7769.38|7769.38|0
1655129490000|2022-06-13 14:11:30|7768.81|7768.81|7766.83|7766.83|7768.81|7768.81|7765.7|7765.7|0
1655129500000|2022-06-13 14:11:40|7767.96|7767.96|7766.84|7766.84|7767.96|7767.96|7766.83|7766.83|0
1655129510000|2022-06-13 14:11:50|7765.71|7765.71|7768.79|7768.79|7769.66|7769.66|7765.71|7765.71|0
1655129520000|2022-06-13 14:12:00|7767.66|7767.66|7765.68|7765.68|7767.66|7767.66|7765.68|7765.68|0
1655129530000|2022-06-13 14:12:10|7765.7|7765.7|7767.96|7767.96|7767.96|7767.96|7765.7|7765.7|0
1655129540000|2022-06-13 14:12:20|7767.11|7767.11|7763.43|7763.43|7767.11|7767.11|7763.43|7763.43|0
1655129550000|2022-06-13 14:12:30|7764.56|7764.56|7766.5|7766.5|7766.5|7766.5|7764.24|7764.24|0
1655129560000|2022-06-13 14:12:40|7767.63|7767.63|7767.05|7767.05|7767.63|7767.63|7764.2|7764.2|0
1655129570000|2022-06-13 14:12:50|7768.18|7768.18|7767.89|7767.89|7770.15|7770.15|7767.89|7767.89|0
1655129580000|2022-06-13 14:13:00|7770.15|7770.15|7767.04|7767.04|7770.15|7770.15|7767.04|7767.04|0
1655129590000|2022-06-13 14:13:10|7767.61|7767.61|7767.33|7767.33|7767.61|7767.61|7767.33|7767.33|0
1655129600000|2022-06-13 14:13:20|7767.61|7767.61|7768.74|7768.74|7768.74|7768.74|7767.33|7767.33|0
1655129610000|2022-06-13 14:13:30|7768.17|7768.17|7767.85|7767.85|7770.72|7770.72|7767.85|7767.85|0
1655129620000|2022-06-13 14:13:40|7767.57|7767.57|7767.24|7767.24|7767.57|7767.57|7767.21|7767.21|0
1655129630000|2022-06-13 14:13:50|7766.95|7766.95|7768.73|7768.73|7768.73|7768.73|7766.95|7766.95|0
1655129640000|2022-06-13 14:14:00|7769.01|7769.01|7766.4|7766.4|7769.01|7769.01|7766.4|7766.4|0
1655129650000|2022-06-13 14:14:10|7765.28|7765.28|7765.01|7765.01|7765.3|7765.3|7764.71|7764.71|0
1655129660000|2022-06-13 14:14:20|7765.86|7765.86|7764.45|7764.45|7766.99|7766.99|7764.17|7764.17|0
1655129670000|2022-06-13 14:14:30|7763.88|7763.88|7767.58|7767.58|7767.58|7767.58|7763.88|7763.88|0
1655129680000|2022-06-13 14:14:40|7767.3|7767.3|7762.77|7762.77|7767.3|7767.3|7762.77|7762.77|0
1655129690000|2022-06-13 14:14:50|7763.62|7763.62|7763.31|7763.31|7763.62|7763.62|7763.31|7763.31|0
1655129700000|2022-06-13 14:15:00|7763.03|7763.03|7763.03|7763.03|7763.88|7763.88|7762.75|7762.75|0
1655129710000|2022-06-13 14:15:10|7762.75|7762.75|7762.44|7762.44|7763.88|7763.88|7762.44|7762.44|0
1655129720000|2022-06-13 14:15:20|7762.39|7762.39|7760.22|7760.22|7762.39|7762.39|7760.14|7760.14|0
1655129730000|2022-06-13 14:15:30|7759.09|7759.09|7758.48|7758.48|7759.09|7759.09|7758.48|7758.48|0
1655129740000|2022-06-13 14:15:40|7758.77|7758.77|7759.06|7759.06|7759.09|7759.09|7758.77|7758.77|0
1655129750000|2022-06-13 14:15:50|7758.77|7758.77|7758.71|7758.71|7758.77|7758.77|7757.92|7757.92|0
1655129760000|2022-06-13 14:16:00|7757.58|7757.58|7756.98|7756.98|7759|7759|7756.98|7756.98|0
1655129770000|2022-06-13 14:16:10|7756.69|7756.69|7756.15|7756.15|7757.28|7757.28|7756.13|7756.13|0
1655129780000|2022-06-13 14:16:20|7755.58|7755.58|7757.84|7757.84|7757.84|7757.84|7755.58|7755.58|0
1655129790000|2022-06-13 14:16:30|7757.56|7757.56|7753.61|7753.61|7757.56|7757.56|7753.27|7753.27|0
1655129800000|2022-06-13 14:16:40|7753.04|7753.04|7749.75|7749.75|7753.04|7753.04|7749.75|7749.75|0
1655129810000|2022-06-13 14:16:50|7749.73|7749.73|7748.38|7748.38|7749.79|7749.79|7748.3|7748.3|0
1655129820000|2022-06-13 14:17:00|7747.25|7747.25|7747.27|7747.27|7747.27|7747.27|7747.23|7747.23|0
1655129830000|2022-06-13 14:17:10|7747.25|7747.25|7747.45|7747.45|7747.49|7747.49|7747.19|7747.19|0
1655129840000|2022-06-13 14:17:20|7747.17|7747.17|7745.45|7745.45|7747.17|7747.17|7745.45|7745.45|0
1655129850000|2022-06-13 14:17:30|7744.89|7744.89|7744.86|7744.86|7744.89|7744.89|7741.78|7741.78|0
1655129860000|2022-06-13 14:17:40|7742.88|7742.88|7743.68|7743.68|7744.54|7744.54|7742.85|7742.85|0
1655129870000|2022-06-13 14:17:50|7742.56|7742.56|7743.71|7743.71|7743.71|7743.71|7742|7742|0
1655129880000|2022-06-13 14:18:00|7743.99|7743.99|7744.56|7744.56|7744.56|7744.56|7742.3|7742.3|0
1655129890000|2022-06-13 14:18:10|7744.54|7744.54|7745.73|7745.73|7745.73|7745.73|7744.54|7744.54|0
1655129900000|2022-06-13 14:18:20|7746.85|7746.85|7744.27|7744.27|7746.85|7746.85|7744.25|7744.25|0
1655129910000|2022-06-13 14:18:30|7743.14|7743.14|7737.17|7737.17|7743.14|7743.14|7737.17|7737.17|0
1655129920000|2022-06-13 14:18:40|7737.19|7737.19|7735.71|7735.71|7737.19|7737.19|7735.71|7735.71|0
1655129930000|2022-06-13 14:18:50|7735.99|7735.99|7737.08|7737.08|7738.81|7738.81|7735.99|7735.99|0
1655129940000|2022-06-13 14:19:00|7737.37|7737.37|7741.07|7741.07|7741.64|7741.64|7737.37|7737.37|0
1655129950000|2022-06-13 14:19:10|7740.5|7740.5|7742.2|7742.2|7742.2|7742.2|7740.5|7740.5|0
1655129960000|2022-06-13 14:19:20|7741.07|7741.07|7739.04|7739.04|7741.07|7741.07|7739.04|7739.04|0
1655129970000|2022-06-13 14:19:30|7739.02|7739.02|7737.53|7737.53|7739.33|7739.33|7737.53|7737.53|0
1655129980000|2022-06-13 14:19:40|7737.6|7737.6|7734.44|7734.44|7737.6|7737.6|7734.43|7734.43|0
1655129990000|2022-06-13 14:19:50|7733.32|7733.32|7738.95|7738.95|7738.95|7738.95|7733.32|7733.32|0
1655130000000|2022-06-13 14:20:00|7739.01|7739.01|7737.59|7737.59|7739.01|7739.01|7737.59|7737.59|0
1655130010000|2022-06-13 14:20:10|7736.46|7736.46|7737.86|7737.86|7737.86|7737.86|7735.88|7735.88|0
1655130020000|2022-06-13 14:20:20|7737.29|7737.29|7738.71|7738.71|7738.75|7738.75|7737.29|7737.29|0
1655130030000|2022-06-13 14:20:30|7737.58|7737.58|7735.9|7735.9|7737.58|7737.58|7735.9|7735.9|0
1655130040000|2022-06-13 14:20:40|7735.62|7735.62|7733.82|7733.82|7735.62|7735.62|7732.15|7732.15|0
1655130050000|2022-06-13 14:20:50|7734.95|7734.95|7733.22|7733.22|7735.8|7735.8|7733.22|7733.22|0
1655130060000|2022-06-13 14:21:00|7730.96|7730.96|7732.88|7732.88|7734.03|7734.03|7728.68|7728.68|0
1655130070000|2022-06-13 14:21:10|7732.9|7732.9|7731.78|7731.78|7733.78|7733.78|7731.52|7731.52|0
1655130080000|2022-06-13 14:21:20|7731.79|7731.79|7730.65|7730.65|7732.06|7732.06|7730.65|7730.65|0
1655130090000|2022-06-13 14:21:30|7730.66|7730.66|7734.08|7734.08|7734.08|7734.08|7728.68|7728.68|0
1655130100000|2022-06-13 14:21:40|7733.98|7733.98|7730.49|7730.49|7734.01|7734.01|7730.41|7730.41|0
1655130110000|2022-06-13 14:21:50|7730.43|7730.43|7733.03|7733.03|7734.12|7734.12|7730.42|7730.42|0
1655130120000|2022-06-13 14:22:00|7731.9|7731.9|7729.02|7729.02|7731.9|7731.9|7729.02|7729.02|0
1655130130000|2022-06-13 14:22:10|7727.89|7727.89|7731.56|7731.56|7731.56|7731.56|7727.89|7727.89|0
1655130140000|2022-06-13 14:22:20|7731.54|7731.54|7730.15|7730.15|7731.56|7731.56|7729.83|7729.83|0
1655130150000|2022-06-13 14:22:30|7729.87|7729.87|7728.4|7728.4|7729.87|7729.87|7728.4|7728.4|0
1655130160000|2022-06-13 14:22:40|7728.38|7728.38|7726.51|7726.51|7728.38|7728.38|7726.48|7726.48|0
1655130170000|2022-06-13 14:22:50|7725.95|7725.95|7723.37|7723.37|7725.95|7725.95|7723.37|7723.37|0
1655130180000|2022-06-13 14:23:00|7723.3|7723.3|7722.18|7722.18|7725.56|7725.56|7722.18|7722.18|0
1655130190000|2022-06-13 14:23:10|7721.89|7721.89|7724.11|7724.11|7724.43|7724.43|7721.89|7721.89|0
1655130200000|2022-06-13 14:23:20|7724.07|7724.07|7722.65|7722.65|7724.07|7724.07|7722.37|7722.37|0
1655130210000|2022-06-13 14:23:30|7722.58|7722.58|7720.8|7720.8|7722.58|7722.58|7720.8|7720.8|0
1655130220000|2022-06-13 14:23:40|7719.11|7719.11|7718.18|7718.18|7719.11|7719.11|7718.18|7718.18|0
1655130230000|2022-06-13 14:23:50|7718.16|7718.16|7717.32|7717.32|7718.44|7718.44|7717.32|7717.32|0
1655130240000|2022-06-13 14:24:00|7717.03|7717.03|7715.37|7715.37|7717.96|7717.96|7715.37|7715.37|0
1655130250000|2022-06-13 14:24:10|7716.22|7716.22|7718.41|7718.41|7718.43|7718.43|7715.06|7715.06|0
1655130260000|2022-06-13 14:24:20|7717.84|7717.84|7716.85|7716.85|7718.13|7718.13|7716.85|7716.85|0
1655130270000|2022-06-13 14:24:30|7716.91|7716.91|7718.36|7718.36|7718.92|7718.92|7716.91|7716.91|0
1655130280000|2022-06-13 14:24:40|7718.92|7718.92|7722.61|7722.61|7723.75|7723.75|7718.92|7718.92|0
1655130290000|2022-06-13 14:24:50|7721.48|7721.48|7720.35|7720.35|7721.48|7721.48|7720.35|7720.35|0
1655130300000|2022-06-13 14:25:00|7721.48|7721.48|7722.66|7722.66|7723.51|7723.51|7721.48|7721.48|0
1655130310000|2022-06-13 14:25:10|7722.94|7722.94|7720.91|7720.91|7722.94|7722.94|7720.91|7720.91|0
1655130320000|2022-06-13 14:25:20|7721.48|7721.48|7722.61|7722.61|7723.17|7723.17|7721.48|7721.48|0
1655130330000|2022-06-13 14:25:30|7723.17|7723.17|7724.07|7724.07|7724.07|7724.07|7722.95|7722.95|0
1655130340000|2022-06-13 14:25:40|7725.2|7725.2|7723.21|7723.21|7725.2|7725.2|7721.82|7721.82|0
1655130350000|2022-06-13 14:25:50|7723.26|7723.26|7724.42|7724.42|7724.98|7724.98|7723.26|7723.26|0
1655130360000|2022-06-13 14:26:00|7724.48|7724.48|7729.36|7729.36|7729.36|7729.36|7724.48|7724.48|0
1655130370000|2022-06-13 14:26:10|7729.34|7729.34|7725.68|7725.68|7729.34|7729.34|7725.68|7725.68|0
1655130380000|2022-06-13 14:26:20|7725.69|7725.69|7724.62|7724.62|7725.74|7725.74|7723.99|7723.99|0
1655130390000|2022-06-13 14:26:30|7724.33|7724.33|7724.33|7724.33|7724.33|7724.33|7724.33|7724.33|0
1655130400000|2022-06-13 14:26:40|7725.46|7725.46|7723.22|7723.22|7726.05|7726.05|7723.22|7723.22|0
1655130410000|2022-06-13 14:26:50|7722.09|7722.09|7721.81|7721.81|7722.94|7722.94|7721.81|7721.81|0
1655130420000|2022-06-13 14:27:00|7721.52|7721.52|7719.47|7719.47|7722.65|7722.65|7718.34|7718.34|0
1655130430000|2022-06-13 14:27:10|7720.6|7720.6|7717.21|7717.21|7720.6|7720.6|7717.21|7717.21|0
1655130440000|2022-06-13 14:27:20|7717.26|7717.26|7717.49|7717.49|7717.49|7717.49|7716.08|7716.08|0
1655130450000|2022-06-13 14:27:30|7718.34|7718.34|7719.76|7719.76|7719.76|7719.76|7718.34|7718.34|0
1655130460000|2022-06-13 14:27:40|7719.47|7719.47|7716.09|7716.09|7719.76|7719.76|7716.09|7716.09|0
1655130470000|2022-06-13 14:27:50|7714.96|7714.96|7714.67|7714.67|7714.96|7714.96|7713.26|7713.26|0
1655130480000|2022-06-13 14:28:00|7714.96|7714.96|7716.95|7716.95|7716.95|7716.95|7714.96|7714.96|0
1655130490000|2022-06-13 14:28:10|7718.08|7718.08|7717.79|7717.79|7719.21|7719.21|7717.79|7717.79|0
1655130500000|2022-06-13 14:28:20|7717.23|7717.23|7715.53|7715.53|7717.23|7717.23|7715.53|7715.53|0
1655130510000|2022-06-13 14:28:30|7715.54|7715.54|7714.41|7714.41|7715.54|7715.54|7714.41|7714.41|0
1655130520000|2022-06-13 14:28:40|7714.4|7714.4|7711.78|7711.78|7714.69|7714.69|7711.78|7711.78|0
1655130530000|2022-06-13 14:28:50|7712.35|7712.35|7713.76|7713.76|7713.76|7713.76|7712.35|7712.35|0
1655130540000|2022-06-13 14:29:00|7713.19|7713.19|7716.87|7716.87|7716.87|7716.87|7712.06|7712.06|0
1655130550000|2022-06-13 14:29:10|7717.15|7717.15|7716.58|7716.58|7717.15|7717.15|7716.3|7716.3|0
1655130560000|2022-06-13 14:29:20|7716.87|7716.87|7716.3|7716.3|7716.87|7716.87|7715.45|7715.45|0
1655130570000|2022-06-13 14:29:30|7716.02|7716.02|7717.76|7717.76|7717.76|7717.76|7716.02|7716.02|0
1655130580000|2022-06-13 14:29:40|7718.04|7718.04|7716.35|7716.35|7718.61|7718.61|7716.35|7716.35|0
1655130590000|2022-06-13 14:29:50|7715.21|7715.21|7712.96|7712.96|7715.21|7715.21|7712.96|7712.96|0
1655130600000|2022-06-13 14:30:00|7712.86|7712.86|7716.02|7716.02|7716.02|7716.02|7712.29|7712.29|0
1655130610000|2022-06-13 14:30:10|7716.59|7716.59|7718.14|7718.14|7718.9|7718.9|7716.59|7716.59|0
1655130620000|2022-06-13 14:30:20|7717.01|7717.01|7716.92|7716.92|7717.01|7717.01|7716.92|7716.92|0
1655130630000|2022-06-13 14:30:30|7717.77|7717.77|7717.49|7717.49|7718.06|7718.06|7717.49|7717.49|0
1655130640000|2022-06-13 14:30:40|7717.21|7717.21|7717.49|7717.49|7717.49|7717.49|7717.21|7717.21|0
1655130650000|2022-06-13 14:30:50|7718.62|7718.62|7717.49|7717.49|7720.03|7720.03|7717.49|7717.49|0
1655130660000|2022-06-13 14:31:00|7717.5|7717.5|7714.98|7714.98|7718.08|7718.08|7714.98|7714.98|0
1655130670000|2022-06-13 14:31:10|7716.1|7716.1|7720.23|7720.23|7721.36|7721.36|7715.82|7715.82|0
1655130680000|2022-06-13 14:31:20|7719.66|7719.66|7717.63|7717.63|7719.66|7719.66|7716.73|7716.73|0
1655130690000|2022-06-13 14:31:30|7717.07|7717.07|7716.78|7716.78|7717.07|7717.07|7716.22|7716.22|0
1655130700000|2022-06-13 14:31:40|7716.76|7716.76|7716.76|7716.76|7716.76|7716.76|7716.76|7716.76|0
1655130710000|2022-06-13 14:31:50|7715.63|7715.63|7716.76|7716.76|7717.33|7717.33|7715.35|7715.35|0
1655130720000|2022-06-13 14:32:00|7717.33|7717.33|7716.46|7716.46|7717.33|7717.33|7716.46|7716.46|0
1655130730000|2022-06-13 14:32:10|7715.33|7715.33|7714.81|7714.81|7715.33|7715.33|7713.68|7713.68|0
1655130740000|2022-06-13 14:32:20|7715.94|7715.94|7714.21|7714.21|7715.94|7715.94|7714.21|7714.21|0
1655130750000|2022-06-13 14:32:30|7713.08|7713.08|7715.06|7715.06|7715.34|7715.34|7713.08|7713.08|0
1655130760000|2022-06-13 14:32:40|7715.03|7715.03|7716.44|7716.44|7717.57|7717.57|7715.03|7715.03|0
1655130770000|2022-06-13 14:32:50|7716.73|7716.73|7717.01|7717.01|7717.29|7717.29|7716.73|7716.73|0
1655130780000|2022-06-13 14:33:00|7717.29|7717.29|7716.73|7716.73|7717.58|7717.58|7716.73|7716.73|0
1655130790000|2022-06-13 14:33:10|7717.01|7717.01|7716.75|7716.75|7717.03|7717.03|7715.62|7715.62|0
1655130800000|2022-06-13 14:33:20|7717.32|7717.32|7717.32|7717.32|7717.32|7717.32|7717.32|7717.32|0
1655130810000|2022-06-13 14:33:30|7717.88|7717.88|7719.32|7719.32|7719.32|7719.32|7717.6|7717.6|0
1655130820000|2022-06-13 14:33:40|7719.36|7719.36|7718.54|7718.54|7719.92|7719.92|7718.48|7718.48|0
1655130830000|2022-06-13 14:33:50|7717.41|7717.41|7717.99|7717.99|7718.54|7718.54|7717.41|7717.41|0
1655130840000|2022-06-13 14:34:00|7715.74|7715.74|7717.74|7717.74|7719.15|7719.15|7715.74|7715.74|0
1655130850000|2022-06-13 14:34:10|7717.45|7717.45|7718.91|7718.91|7718.91|7718.91|7716.89|7716.89|0
1655130860000|2022-06-13 14:34:20|7720.04|7720.04|7718.03|7718.03|7720.04|7720.04|7718.03|7718.03|0
1655130870000|2022-06-13 14:34:30|7719.16|7719.16|7722.61|7722.61|7722.61|7722.61|7718.58|7718.58|0
1655130880000|2022-06-13 14:34:40|7722.63|7722.63|7721.2|7721.2|7722.65|7722.65|7721.2|7721.2|0
1655130890000|2022-06-13 14:34:50|7720.07|7720.07|7720.92|7720.92|7721.2|7721.2|7720.07|7720.07|0
1655130900000|2022-06-13 14:35:00|7720.63|7720.63|7720.33|7720.33|7720.92|7720.92|7720.33|7720.33|0
1655130910000|2022-06-13 14:35:10|7720.9|7720.9|7722.02|7722.02|7722.31|7722.31|7720.9|7720.9|0
1655130920000|2022-06-13 14:35:20|7722.31|7722.31|7724.58|7724.58|7724.86|7724.86|7722.02|7722.02|0
1655130930000|2022-06-13 14:35:30|7724.86|7724.86|7724.29|7724.29|7726.27|7726.27|7724.01|7724.01|0
1655130940000|2022-06-13 14:35:40|7724.58|7724.58|7723.18|7723.18|7724.59|7724.59|7723.18|7723.18|0
1655130950000|2022-06-13 14:35:50|7723.75|7723.75|7723.46|7723.46|7723.75|7723.75|7723.46|7723.46|0
1655130960000|2022-06-13 14:36:00|7718.95|7718.95|7722.62|7722.62|7723.75|7723.75|7718.95|7718.95|0
1655130970000|2022-06-13 14:36:10|7722.33|7722.33|7727.7|7727.7|7728.83|7728.83|7722.33|7722.33|0
1655130980000|2022-06-13 14:36:20|7727.42|7727.42|7729.7|7729.7|7729.97|7729.97|7727.42|7727.42|0
1655131000000|2022-06-13 14:36:40|7729.41|7729.41|7726.55|7726.55|7729.41|7729.41|7726.55|7726.55|0
1655131010000|2022-06-13 14:36:50|7727.68|7727.68|7724.26|7724.26|7727.68|7727.68|7724.26|7724.26|0
1655131020000|2022-06-13 14:37:00|7723.13|7723.13|7725.35|7725.35|7725.63|7725.63|7723.09|7723.09|0
1655131030000|2022-06-13 14:37:10|7724.22|7724.22|7724.72|7724.72|7724.72|7724.72|7724.13|7724.13|0
1655131040000|2022-06-13 14:37:20|7724.68|7724.68|7724.4|7724.4|7724.68|7724.68|7724.4|7724.4|0
1655131050000|2022-06-13 14:37:30|7725.53|7725.53|7724.4|7724.4|7725.53|7725.53|7724.4|7724.4|0
1655131060000|2022-06-13 14:37:40|7724.11|7724.11|7724.91|7724.91|7724.93|7724.93|7723.79|7723.79|0
1655131070000|2022-06-13 14:37:50|7724.92|7724.92|7721.83|7721.83|7724.93|7724.93|7721.83|7721.83|0
1655131090000|2022-06-13 14:38:10|7721.54|7721.54|7721.54|7721.54|7721.54|7721.54|7721.54|7721.54|0
1655131100000|2022-06-13 14:38:20|7722.11|7722.11|7722.43|7722.43|7722.43|7722.43|7721.87|7721.87|0
1655131110000|2022-06-13 14:38:30|7722.15|7722.15|7721.87|7721.87|7722.15|7722.15|7721.87|7721.87|0
1655131120000|2022-06-13 14:38:40|7722.43|7722.43|7723.55|7723.55|7724.13|7724.13|7722.43|7722.43|0
1655131130000|2022-06-13 14:38:50|7723.27|7723.27|7724.68|7724.68|7724.68|7724.68|7722.99|7722.99|0
1655131140000|2022-06-13 14:39:00|7724.7|7724.7|7723.85|7723.85|7724.7|7724.7|7723.85|7723.85|0
1655131150000|2022-06-13 14:39:10|7723.87|7723.87|7725.28|7725.28|7725.85|7725.85|7723.87|7723.87|0
1655131160000|2022-06-13 14:39:20|7725.85|7725.85|7726.41|7726.41|7726.41|7726.41|7725.85|7725.85|0
1655131170000|2022-06-13 14:39:30|7727.54|7727.54|7727.81|7727.81|7729.75|7729.75|7727.2|7727.2|0
1655131180000|2022-06-13 14:39:40|7727.53|7727.53|7728.05|7728.05|7728.05|7728.05|7727.2|7727.2|0
1655131190000|2022-06-13 14:39:50|7728.09|7728.09|7728.09|7728.09|7728.09|7728.09|7728.09|7728.09|0
1655131200000|2022-06-13 14:40:00|7726.68|7726.68|7723.57|7723.57|7726.68|7726.68|7723.57|7723.57|0
1655131210000|2022-06-13 14:40:10|7723.29|7723.29|7723.52|7723.52|7724.38|7724.38|7723.23|7723.23|0
1655131220000|2022-06-13 14:40:20|7725.77|7725.77|7727.47|7727.47|7727.47|7727.47|7725.77|7725.77|0
1655131230000|2022-06-13 14:40:30|7727.42|7727.42|7731.12|7731.12|7731.12|7731.12|7727.42|7727.42|0
1655131240000|2022-06-13 14:40:40|7731.4|7731.4|7733.68|7733.68|7734.52|7734.52|7731.4|7731.4|0
1655131250000|2022-06-13 14:40:50|7733.7|7733.7|7734.55|7734.55|7736.81|7736.81|7733.7|7733.7|0
1655131260000|2022-06-13 14:41:00|7735.11|7735.11|7734.55|7734.55|7736.52|7736.52|7734.55|7734.55|0
1655131270000|2022-06-13 14:41:10|7733.42|7733.42|7733.4|7733.4|7733.42|7733.42|7732.82|7732.82|0
1655131280000|2022-06-13 14:41:20|7734.25|7734.25|7734.81|7734.81|7734.81|7734.81|7734.25|7734.25|0
1655131290000|2022-06-13 14:41:30|7733.69|7733.69|7734.85|7734.85|7734.85|7734.85|7733.69|7733.69|0
1655131300000|2022-06-13 14:41:40|7735.98|7735.98|7736.56|7736.56|7736.56|7736.56|7735.98|7735.98|0
1655131310000|2022-06-13 14:41:50|7737.13|7737.13|7737.11|7737.11|7738.24|7738.24|7737.11|7737.11|0
1655131320000|2022-06-13 14:42:00|7737.12|7737.12|7735.71|7735.71|7737.12|7737.12|7735.43|7735.43|0
1655131330000|2022-06-13 14:42:10|7735.43|7735.43|7734.79|7734.79|7735.43|7735.43|7734.79|7734.79|0
1655131340000|2022-06-13 14:42:20|7735.08|7735.08|7735.08|7735.08|7735.08|7735.08|7735.08|7735.08|0
1655131350000|2022-06-13 14:42:30|7735.11|7735.11|7738.2|7738.2|7738.2|7738.2|7735.11|7735.11|0
1655131360000|2022-06-13 14:42:40|7738.16|7738.16|7735.29|7735.29|7738.16|7738.16|7735.02|7735.02|0
1655131370000|2022-06-13 14:42:50|7735.25|7735.25|7736.66|7736.66|7736.66|7736.66|7735.25|7735.25|0
1655131380000|2022-06-13 14:43:00|7736.38|7736.38|7736.09|7736.09|7736.38|7736.38|7736.09|7736.09|0
1655131390000|2022-06-13 14:43:10|7736.38|7736.38|7732.15|7732.15|7736.38|7736.38|7732.15|7732.15|0
1655131400000|2022-06-13 14:43:20|7732.44|7732.44|7732.44|7732.44|7732.44|7732.44|7732.44|7732.44|0
1655131410000|2022-06-13 14:43:30|7732.42|7732.42|7728.73|7728.73|7732.42|7732.42|7728.73|7728.73|0
1655131420000|2022-06-13 14:43:40|7729.01|7729.01|7727.29|7727.29|7729.01|7729.01|7727.29|7727.29|0
1655131430000|2022-06-13 14:43:50|7727.58|7727.58|7731.15|7731.15|7731.46|7731.46|7726.09|7726.09|0
1655131440000|2022-06-13 14:44:00|7730.86|7730.86|7732.56|7732.56|7732.56|7732.56|7729.74|7729.74|0
1655131450000|2022-06-13 14:44:10|7733.74|7733.74|7736.84|7736.84|7736.84|7736.84|7733.74|7733.74|0
1655131460000|2022-06-13 14:44:20|7736.87|7736.87|7736.59|7736.59|7737.72|7737.72|7736.59|7736.59|0
1655131470000|2022-06-13 14:44:30|7737.44|7737.44|7737.15|7737.15|7737.44|7737.44|7737.15|7737.15|0
1655131480000|2022-06-13 14:44:40|7738|7738|7737.7|7737.7|7738|7738|7737.4|7737.4|0
1655131490000|2022-06-13 14:44:50|7736.57|7736.57|7736.57|7736.57|7736.57|7736.57|7736.01|7736.01|0
1655131500000|2022-06-13 14:45:00|7737.7|7737.7|7738.83|7738.83|7738.83|7738.83|7737.7|7737.7|0
1655131510000|2022-06-13 14:45:10|7739.4|7739.4|7739.75|7739.75|7739.75|7739.75|7739.4|7739.4|0
1655131520000|2022-06-13 14:45:20|7738.62|7738.62|7736.36|7736.36|7738.62|7738.62|7736.36|7736.36|0
1655131530000|2022-06-13 14:45:30|7735.79|7735.79|7734.38|7734.38|7736.07|7736.07|7734.38|7734.38|0
1655131540000|2022-06-13 14:45:40|7733.25|7733.25|7733.53|7733.53|7734.66|7734.66|7732.97|7732.97|0
1655131550000|2022-06-13 14:45:50|7733.51|7733.51|7733.87|7733.87|7733.87|7733.87|7733.51|7733.51|0
1655131560000|2022-06-13 14:46:00|7733.59|7733.59|7731.29|7731.29|7733.59|7733.59|7731.29|7731.29|0
1655131570000|2022-06-13 14:46:10|7731.27|7731.27|7728.93|7728.93|7731.27|7731.27|7728.64|7728.64|0
1655131580000|2022-06-13 14:46:20|7729.21|7729.21|7731.49|7731.49|7732.04|7732.04|7729.21|7729.21|0
1655131590000|2022-06-13 14:46:30|7730.36|7730.36|7729.51|7729.51|7730.36|7730.36|7728.94|7728.94|0
1655131600000|2022-06-13 14:46:40|7728.38|7728.38|7725.56|7725.56|7728.38|7728.38|7725.56|7725.56|0
1655131610000|2022-06-13 14:46:50|7726.97|7726.97|7727.25|7727.25|7727.25|7727.25|7726.69|7726.69|0
1655131620000|2022-06-13 14:47:00|7726.97|7726.97|7727.54|7727.54|7727.82|7727.82|7724.14|7724.14|0
1655131630000|2022-06-13 14:47:10|7727.82|7727.82|7726.44|7726.44|7729.25|7729.25|7726.42|7726.42|0
1655131640000|2022-06-13 14:47:20|7726.15|7726.15|7727.79|7727.79|7727.79|7727.79|7726.15|7726.15|0
1655131650000|2022-06-13 14:47:30|7727.51|7727.51|7727.22|7727.22|7727.51|7727.51|7727.22|7727.22|0
1655131660000|2022-06-13 14:47:40|7726.09|7726.09|7726.34|7726.34|7726.66|7726.66|7726.09|7726.09|0
1655131670000|2022-06-13 14:47:50|7725.21|7725.21|7726.9|7726.9|7726.9|7726.9|7724.93|7724.93|0
1655131680000|2022-06-13 14:48:00|7726.34|7726.34|7726.6|7726.6|7726.62|7726.62|7726.05|7726.05|0
1655131690000|2022-06-13 14:48:10|7726.32|7726.32|7726.39|7726.39|7726.6|7726.6|7726.09|7726.09|0
1655131700000|2022-06-13 14:48:20|7725.26|7725.26|7725.26|7725.26|7725.26|7725.26|7724.97|7724.97|0
1655131710000|2022-06-13 14:48:30|7724.97|7724.97|7725.02|7725.02|7725.26|7725.26|7723.84|7723.84|0
1655131720000|2022-06-13 14:48:40|7723.89|7723.89|7723.04|7723.04|7723.89|7723.89|7723.04|7723.04|0
1655131730000|2022-06-13 14:48:50|7723.08|7723.08|7723.39|7723.39|7723.4|7723.4|7723.08|7723.08|0
1655131740000|2022-06-13 14:49:00|7723.4|7723.4|7725.15|7725.15|7725.15|7725.15|7723.4|7723.4|0
1655131750000|2022-06-13 14:49:10|7725.2|7725.2|7727.73|7727.73|7728.58|7728.58|7725.2|7725.2|0
1655131760000|2022-06-13 14:49:20|7727.72|7727.72|7724.61|7724.61|7727.72|7727.72|7724.58|7724.58|0
1655131770000|2022-06-13 14:49:30|7724.59|7724.59|7725.16|7725.16|7725.16|7725.16|7724.59|7724.59|0
1655131780000|2022-06-13 14:49:40|7725.15|7725.15|7727.15|7727.15|7727.15|7727.15|7725.15|7725.15|0
1655131790000|2022-06-13 14:49:50|7727.19|7727.19|7725.49|7725.49|7727.2|7727.2|7725.49|7725.49|0
1655131800000|2022-06-13 14:50:00|7725.2|7725.2|7724.36|7724.36|7725.2|7725.2|7724.08|7724.08|0
1655131810000|2022-06-13 14:50:10|7724.08|7724.08|7724.08|7724.08|7724.08|7724.08|7724.08|7724.08|0
1655131820000|2022-06-13 14:50:20|7723.79|7723.79|7723.83|7723.83|7723.83|7723.83|7723.5|7723.5|0
1655131830000|2022-06-13 14:50:30|7723.26|7723.26|7720.44|7720.44|7723.26|7723.26|7720.44|7720.44|0
1655131840000|2022-06-13 14:50:40|7719.3|7719.3|7720.96|7720.96|7721.23|7721.23|7719.26|7719.26|0
1655131850000|2022-06-13 14:50:50|7721.25|7721.25|7720.69|7720.69|7721.26|7721.26|7720.12|7720.12|0
1655131860000|2022-06-13 14:51:00|7719.56|7719.56|7719.84|7719.84|7720.69|7720.69|7718.43|7718.43|0
1655131870000|2022-06-13 14:51:10|7719.83|7719.83|7720.85|7720.85|7720.85|7720.85|7719.69|7719.69|0
1655131880000|2022-06-13 14:51:20|7721.13|7721.13|7721.99|7721.99|7722.27|7722.27|7721.13|7721.13|0
1655131890000|2022-06-13 14:51:30|7721.7|7721.7|7721.42|7721.42|7723.12|7723.12|7721.42|7721.42|0
1655131900000|2022-06-13 14:51:40|7721.99|7721.99|7725.21|7725.21|7725.21|7725.21|7721.99|7721.99|0
1655131910000|2022-06-13 14:51:50|7725.25|7725.25|7726.89|7726.89|7726.89|7726.89|7725.23|7725.23|0
1655131920000|2022-06-13 14:52:00|7727.46|7727.46|7725.82|7725.82|7727.52|7727.52|7725.82|7725.82|0
1655131930000|2022-06-13 14:52:10|7725.86|7725.86|7730.68|7730.68|7730.68|7730.68|7725.86|7725.86|0
1655131940000|2022-06-13 14:52:20|7731.81|7731.81|7734.94|7734.94|7734.94|7734.94|7731.81|7731.81|0
1655131950000|2022-06-13 14:52:30|7733.81|7733.81|7734.38|7734.38|7734.38|7734.38|7733.81|7733.81|0
1655131960000|2022-06-13 14:52:40|7734.4|7734.4|7735.81|7735.81|7735.81|7735.81|7734.4|7734.4|0
1655131970000|2022-06-13 14:52:50|7734.68|7734.68|7735.81|7735.81|7735.81|7735.81|7734.4|7734.4|0
1655131980000|2022-06-13 14:53:00|7736.37|7736.37|7738.43|7738.43|7739|7739|7736.37|7736.37|0
1655131990000|2022-06-13 14:53:10|7738.46|7738.46|7739.86|7739.86|7740.14|7740.14|7738.44|7738.44|0
1655132000000|2022-06-13 14:53:20|7740.14|7740.14|7741.27|7741.27|7741.27|7741.27|7740.14|7740.14|0
1655132010000|2022-06-13 14:53:30|7742.4|7742.4|7743.24|7743.24|7743.24|7743.24|7740.13|7740.13|0
1655132020000|2022-06-13 14:53:40|7742.11|7742.11|7742.11|7742.11|7742.11|7742.11|7742.11|7742.11|0
1655132030000|2022-06-13 14:53:50|7741.55|7741.55|7742.96|7742.96|7742.96|7742.96|7741.55|7741.55|0
1655132040000|2022-06-13 14:54:00|7742.68|7742.68|7740.42|7740.42|7742.68|7742.68|7740.42|7740.42|0
1655132050000|2022-06-13 14:54:10|7740.43|7740.43|7736.78|7736.78|7740.43|7740.43|7736.78|7736.78|0
1655132060000|2022-06-13 14:54:20|7736.81|7736.81|7742.49|7742.49|7742.49|7742.49|7736.81|7736.81|0
1655132070000|2022-06-13 14:54:30|7742.53|7742.53|7742.85|7742.85|7743.13|7743.13|7741.4|7741.4|0
1655132080000|2022-06-13 14:54:40|7742.89|7742.89|7741.15|7741.15|7742.89|7742.89|7741.15|7741.15|0
1655132090000|2022-06-13 14:54:50|7740.87|7740.87|7738.33|7738.33|7741.43|7741.43|7737.2|7737.2|0
1655132100000|2022-06-13 14:55:00|7737.76|7737.76|7737.48|7737.48|7737.76|7737.76|7737.48|7737.48|0
1655132110000|2022-06-13 14:55:10|7736.35|7736.35|7737.2|7737.2|7737.2|7737.2|7736.35|7736.35|0
1655132120000|2022-06-13 14:55:20|7738.33|7738.33|7737.49|7737.49|7738.61|7738.61|7737.2|7737.2|0
1655132130000|2022-06-13 14:55:30|7738.62|7738.62|7739.19|7739.19|7739.19|7739.19|7737.49|7737.49|0
1655132140000|2022-06-13 14:55:40|7739.47|7739.47|7740.36|7740.36|7740.36|7740.36|7739.47|7739.47|0
1655132150000|2022-06-13 14:55:50|7740.64|7740.64|7742.05|7742.05|7743.46|7743.46|7740.64|7740.64|0
1655132160000|2022-06-13 14:56:00|7740.92|7740.92|7742.07|7742.07|7742.07|7742.07|7740.92|7740.92|0
1655132170000|2022-06-13 14:56:10|7742.09|7742.09|7744.97|7744.97|7745.26|7745.26|7742.09|7742.09|0
1655132180000|2022-06-13 14:56:20|7747.23|7747.23|7748.1|7748.1|7748.66|7748.66|7746.97|7746.97|0
1655132190000|2022-06-13 14:56:30|7746.97|7746.97|7748.1|7748.1|7748.38|7748.38|7746.97|7746.97|0
1655132200000|2022-06-13 14:56:40|7748.06|7748.06|7750.08|7750.08|7750.08|7750.08|7748.06|7748.06|0
1655132210000|2022-06-13 14:56:50|7751.21|7751.21|7751.21|7751.21|7751.21|7751.21|7751.21|7751.21|0
1655132220000|2022-06-13 14:57:00|7751.49|7751.49|7751.5|7751.5|7752.07|7752.07|7751.49|7751.49|0
1655132230000|2022-06-13 14:57:10|7750.37|7750.37|7750.05|7750.05|7750.37|7750.37|7750.05|7750.05|0
1655132240000|2022-06-13 14:57:20|7750.04|7750.04|7753.99|7753.99|7754.56|7754.56|7750.04|7750.04|0
1655132250000|2022-06-13 14:57:30|7754.56|7754.56|7754.84|7754.84|7754.84|7754.84|7754.56|7754.56|0
1655132260000|2022-06-13 14:57:40|7757.1|7757.1|7757.97|7757.97|7758.82|7758.82|7756.57|7756.57|0
1655132270000|2022-06-13 14:57:50|7757.99|7757.99|7761.1|7761.1|7761.1|7761.1|7757.99|7757.99|0
1655132280000|2022-06-13 14:58:00|7760.82|7760.82|7757.75|7757.75|7760.82|7760.82|7757.47|7757.47|0
1655132290000|2022-06-13 14:58:10|7758.32|7758.32|7758.32|7758.32|7758.32|7758.32|7758.32|7758.32|0
1655132300000|2022-06-13 14:58:20|7758.03|7758.03|7756.62|7756.62|7758.32|7758.32|7756.62|7756.62|0
1655132310000|2022-06-13 14:58:30|7757.75|7757.75|7758.67|7758.67|7759.22|7759.22|7757.75|7757.75|0
1655132320000|2022-06-13 14:58:40|7757.54|7757.54|7755.89|7755.89|7757.59|7757.59|7755.89|7755.89|0
1655132330000|2022-06-13 14:58:50|7755.04|7755.04|7755.59|7755.59|7755.59|7755.59|7755.03|7755.03|0
1655132340000|2022-06-13 14:59:00|7755.56|7755.56|7754.71|7754.71|7755.56|7755.56|7754.43|7754.43|0
1655132350000|2022-06-13 14:59:10|7755.84|7755.84|7757.49|7757.49|7757.82|7757.82|7755.84|7755.84|0
1655132360000|2022-06-13 14:59:20|7759.75|7759.75|7758.91|7758.91|7759.75|7759.75|7758.62|7758.62|0
1655132370000|2022-06-13 14:59:30|7758.34|7758.34|7755.25|7755.25|7758.34|7758.34|7755.25|7755.25|0
1655132380000|2022-06-13 14:59:40|7755.24|7755.24|7754.36|7754.36|7755.24|7755.24|7754.36|7754.36|0
1655132390000|2022-06-13 14:59:50|7754.64|7754.64|7754.93|7754.93|7754.93|7754.93|7754.64|7754.64|0
1655132400000|2022-06-13 15:00:00|7754.9|7754.9|7750.08|7750.08|7754.9|7754.9|7750.08|7750.08|0
1655132410000|2022-06-13 15:00:10|7750.36|7750.36|7754.6|7754.6|7754.6|7754.6|7750.36|7750.36|0
1655132420000|2022-06-13 15:00:20|7753.47|7753.47|7751.81|7751.81|7753.79|7753.79|7751.81|7751.81|0
1655132430000|2022-06-13 15:00:30|7751.78|7751.78|7753.52|7753.52|7753.8|7753.8|7751.78|7751.78|0
1655132440000|2022-06-13 15:00:40|7753.8|7753.8|7755.49|7755.49|7756.34|7756.34|7753.79|7753.79|0
1655132450000|2022-06-13 15:00:50|7754.36|7754.36|7754.35|7754.35|7754.36|7754.36|7753.51|7753.51|0
1655132460000|2022-06-13 15:01:00|7753.5|7753.5|7751.84|7751.84|7753.5|7753.5|7751.53|7751.53|0
1655132470000|2022-06-13 15:01:10|7752.12|7752.12|7752.13|7752.13|7752.14|7752.14|7752.12|7752.12|0
1655132480000|2022-06-13 15:01:20|7751|7751|7749.59|7749.59|7751|7751|7749.59|7749.59|0
1655132490000|2022-06-13 15:01:30|7749.6|7749.6|7750.45|7750.45|7750.45|7750.45|7749.6|7749.6|0
1655132500000|2022-06-13 15:01:40|7750.17|7750.17|7750.45|7750.45|7750.45|7750.45|7750.17|7750.17|0
1655132510000|2022-06-13 15:01:50|7751.02|7751.02|7752.71|7752.71|7754.41|7754.41|7751.02|7751.02|0
1655132520000|2022-06-13 15:02:00|7751.58|7751.58|7746.19|7746.19|7751.58|7751.58|7745.08|7745.08|0
1655132530000|2022-06-13 15:02:10|7745.91|7745.91|7748.49|7748.49|7748.49|7748.49|7745.91|7745.91|0
1655132540000|2022-06-13 15:02:20|7748.2|7748.2|7749.61|7749.61|7749.61|7749.61|7746.77|7746.77|0
1655132550000|2022-06-13 15:02:30|7749.89|7749.89|7749.59|7749.59|7749.89|7749.89|7749.59|7749.59|0
1655132560000|2022-06-13 15:02:40|7750.72|7750.72|7755.05|7755.05|7755.34|7755.34|7750.72|7750.72|0
1655132570000|2022-06-13 15:02:50|7755.62|7755.62|7755.74|7755.74|7756.8|7756.8|7755.62|7755.62|0
1655132580000|2022-06-13 15:03:00|7755.45|7755.45|7753.98|7753.98|7755.7|7755.7|7753.41|7753.41|0
1655132590000|2022-06-13 15:03:10|7754.01|7754.01|7753.16|7753.16|7754.01|7754.01|7753.16|7753.16|0
1655132600000|2022-06-13 15:03:20|7752.31|7752.31|7751.72|7751.72|7752.31|7752.31|7750.62|7750.62|0
1655132610000|2022-06-13 15:03:30|7751.74|7751.74|7750.64|7750.64|7751.76|7751.76|7749.22|7749.22|0
1655132620000|2022-06-13 15:03:40|7748.66|7748.66|7749.51|7749.51|7749.51|7749.51|7748.37|7748.37|0
1655132630000|2022-06-13 15:03:50|7749.79|7749.79|7749.79|7749.79|7749.79|7749.79|7748.66|7748.66|0
1655132640000|2022-06-13 15:04:00|7748.37|7748.37|7747.52|7747.52|7748.37|7748.37|7746.11|7746.11|0
1655132650000|2022-06-13 15:04:10|7748.65|7748.65|7751.2|7751.2|7751.2|7751.2|7748.65|7748.65|0
1655132660000|2022-06-13 15:04:20|7750.07|7750.07|7750.93|7750.93|7750.93|7750.93|7749.79|7749.79|0
1655132670000|2022-06-13 15:04:30|7748.39|7748.39|7748.57|7748.57|7748.67|7748.67|7748.28|7748.28|0
1655132680000|2022-06-13 15:04:40|7748.53|7748.53|7752.03|7752.03|7752.03|7752.03|7748.53|7748.53|0
1655132690000|2022-06-13 15:04:50|7752.04|7752.04|7751.41|7751.41|7752.04|7752.04|7749.99|7749.99|0
1655132700000|2022-06-13 15:05:00|7750.28|7750.28|7752.26|7752.26|7752.26|7752.26|7749.99|7749.99|0
1655132710000|2022-06-13 15:05:10|7751.13|7751.13|7756.8|7756.8|7756.8|7756.8|7751.13|7751.13|0
1655132720000|2022-06-13 15:05:20|7758.21|7758.21|7759.06|7759.06|7759.34|7759.34|7758.21|7758.21|0
1655132730000|2022-06-13 15:05:30|7756.8|7756.8|7758.21|7758.21|7758.49|7758.49|7756.51|7756.51|0
1655132740000|2022-06-13 15:05:40|7758.78|7758.78|7759.91|7759.91|7759.91|7759.91|7757.93|7757.93|0
1655132750000|2022-06-13 15:05:50|7761.04|7761.04|7759.11|7759.11|7761.04|7761.04|7759.1|7759.1|0
1655132760000|2022-06-13 15:06:00|7759.68|7759.68|7759.18|7759.18|7760.3|7760.3|7759.16|7759.16|0
1655132770000|2022-06-13 15:06:10|7758.89|7758.89|7758.04|7758.04|7758.89|7758.89|7758.04|7758.04|0
1655132780000|2022-06-13 15:06:20|7756.91|7756.91|7753.72|7753.72|7756.91|7756.91|7753.15|7753.15|0
1655132790000|2022-06-13 15:06:30|7752.87|7752.87|7751.5|7751.5|7752.91|7752.91|7751.5|7751.5|0
1655132800000|2022-06-13 15:06:40|7750.37|7750.37|7750.8|7750.8|7750.8|7750.8|7749.39|7749.39|0
1655132810000|2022-06-13 15:06:50|7750.52|7750.52|7753.06|7753.06|7753.06|7753.06|7750.52|7750.52|0
1655132820000|2022-06-13 15:07:00|7753.63|7753.63|7751.66|7751.66|7753.63|7753.63|7751.38|7751.38|0
1655132830000|2022-06-13 15:07:10|7752.79|7752.79|7753.36|7753.36|7753.36|7753.36|7752.79|7752.79|0
1655132840000|2022-06-13 15:07:20|7753.08|7753.08|7753.12|7753.12|7753.12|7753.12|7753.08|7753.08|0
1655132850000|2022-06-13 15:07:30|7752.83|7752.83|7752.64|7752.64|7752.88|7752.88|7750.66|7750.66|0
1655132860000|2022-06-13 15:07:40|7752.71|7752.71|7754.09|7754.09|7754.09|7754.09|7752.68|7752.68|0
1655132870000|2022-06-13 15:07:50|7754.38|7754.38|7754.39|7754.39|7754.66|7754.66|7754.09|7754.09|0
1655132880000|2022-06-13 15:08:00|7754.37|7754.37|7760.06|7760.06|7760.34|7760.34|7754.37|7754.37|0
1655132890000|2022-06-13 15:08:10|7758.08|7758.08|7758.93|7758.93|7758.93|7758.93|7758.08|7758.08|0
1655132900000|2022-06-13 15:08:20|7758.64|7758.64|7762.72|7762.72|7762.72|7762.72|7758.64|7758.64|0
1655132910000|2022-06-13 15:08:30|7761.59|7761.59|7761.59|7761.59|7761.59|7761.59|7761.59|7761.59|0
1655132920000|2022-06-13 15:08:40|7761.88|7761.88|7763.02|7763.02|7763.02|7763.02|7761.88|7761.88|0
1655132930000|2022-06-13 15:08:50|7761.89|7761.89|7761.61|7761.61|7763.59|7763.59|7761.61|7761.61|0
1655132940000|2022-06-13 15:09:00|7761.04|7761.04|7762.17|7762.17|7762.45|7762.45|7758.22|7758.22|0
1655132950000|2022-06-13 15:09:10|7761.89|7761.89|7761.11|7761.11|7762.23|7762.23|7760.82|7760.82|0
1655132960000|2022-06-13 15:09:20|7762.23|7762.23|7762.23|7762.23|7764.21|7764.21|7761.95|7761.95|0
1655132970000|2022-06-13 15:09:30|7763.08|7763.08|7763.65|7763.65|7764.21|7764.21|7763.08|7763.08|0
1655132980000|2022-06-13 15:09:40|7764.21|7764.21|7765.06|7765.06|7765.06|7765.06|7763.93|7763.93|0
1655132990000|2022-06-13 15:09:50|7765.07|7765.07|7762.8|7762.8|7765.07|7765.07|7762.53|7762.53|0
1655133000000|2022-06-13 15:10:00|7762.24|7762.24|7765.68|7765.68|7765.68|7765.68|7762.24|7762.24|0
1655133010000|2022-06-13 15:10:10|7765.96|7765.96|7767.15|7767.15|7769.44|7769.44|7765.96|7765.96|0
1655133020000|2022-06-13 15:10:20|7767.13|7767.13|7768.59|7768.59|7768.59|7768.59|7767.13|7767.13|0
1655133030000|2022-06-13 15:10:30|7768.31|7768.31|7767.74|7767.74|7768.31|7768.31|7767.74|7767.74|0
1655133040000|2022-06-13 15:10:40|7768.02|7768.02|7769.19|7769.19|7769.47|7769.47|7766.61|7766.61|0
1655133050000|2022-06-13 15:10:50|7767.78|7767.78|7768.62|7768.62|7768.91|7768.91|7767.78|7767.78|0
1655133060000|2022-06-13 15:11:00|7769.47|7769.47|7772.87|7772.87|7772.87|7772.87|7769.19|7769.19|0
1655133070000|2022-06-13 15:11:10|7772.9|7772.9|7779.18|7779.18|7779.18|7779.18|7772.9|7772.9|0
1655133080000|2022-06-13 15:11:20|7778.9|7778.9|7778.34|7778.34|7779.18|7779.18|7777.77|7777.77|0
1655133090000|2022-06-13 15:11:30|7778.05|7778.05|7776.06|7776.06|7778.05|7778.05|7776.06|7776.06|0
1655133100000|2022-06-13 15:11:40|7777.19|7777.19|7778.34|7778.34|7778.34|7778.34|7777.19|7777.19|0
1655133110000|2022-06-13 15:11:50|7779.48|7779.48|7779.52|7779.52|7779.52|7779.52|7778.39|7778.39|0
1655133120000|2022-06-13 15:12:00|7779.8|7779.8|7786.08|7786.08|7786.08|7786.08|7779.8|7779.8|0
1655133130000|2022-06-13 15:12:10|7786.1|7786.1|7787.82|7787.82|7789.51|7789.51|7786.1|7786.1|0
1655133140000|2022-06-13 15:12:20|7787.53|7787.53|7790.37|7790.37|7790.64|7790.64|7787.53|7787.53|0
1655133150000|2022-06-13 15:12:30|7792.39|7792.39|7788.04|7788.04|7792.39|7792.39|7787.7|7787.7|0
1655133160000|2022-06-13 15:12:40|7788.6|7788.6|7788.28|7788.28|7789.77|7789.77|7788.02|7788.02|0
1655133170000|2022-06-13 15:12:50|7788.3|7788.3|7788.08|7788.08|7788.3|7788.3|7788.08|7788.08|0
1655133180000|2022-06-13 15:13:00|7789.21|7789.21|7789.85|7789.85|7789.85|7789.85|7789.21|7789.21|0
1655133190000|2022-06-13 15:13:10|7790.14|7790.14|7790.16|7790.16|7790.44|7790.44|7789.89|7789.89|0
1655133200000|2022-06-13 15:13:20|7790.18|7790.18|7788.14|7788.14|7790.18|7790.18|7788.14|7788.14|0
1655133210000|2022-06-13 15:13:30|7788.42|7788.42|7788.94|7788.94|7788.97|7788.97|7788.41|7788.41|0
1655133220000|2022-06-13 15:13:40|7790.07|7790.07|7788.41|7788.41|7790.07|7790.07|7786.68|7786.68|0
1655133230000|2022-06-13 15:13:50|7788.98|7788.98|7788.69|7788.69|7788.98|7788.98|7788.69|7788.69|0
1655133240000|2022-06-13 15:14:00|7788.71|7788.71|7790.4|7790.4|7790.4|7790.4|7788.71|7788.71|0
1655133250000|2022-06-13 15:14:10|7790.12|7790.12|7789.55|7789.55|7790.12|7790.12|7789.27|7789.27|0
1655133260000|2022-06-13 15:14:20|7789.84|7789.84|7789.86|7789.86|7789.86|7789.86|7789.84|7789.84|0
1655133270000|2022-06-13 15:14:30|7789.58|7789.58|7789.59|7789.59|7789.59|7789.59|7789.03|7789.03|0
1655133280000|2022-06-13 15:14:40|7790.72|7790.72|7792.7|7792.7|7792.7|7792.7|7790.72|7790.72|0
1655133290000|2022-06-13 15:14:50|7792.64|7792.64|7792.64|7792.64|7792.64|7792.64|7792.64|7792.64|0
1655133300000|2022-06-13 15:15:00|7792.67|7792.67|7793.52|7793.52|7793.52|7793.52|7792.67|7792.67|0
1655133310000|2022-06-13 15:15:10|7793.8|7793.8|7794.43|7794.43|7794.43|7794.43|7793.8|7793.8|0
1655133320000|2022-06-13 15:15:20|7794.14|7794.14|7794.43|7794.43|7795.56|7795.56|7794.14|7794.14|0
1655133330000|2022-06-13 15:15:30|7794.14|7794.14|7793.88|7793.88|7794.43|7794.43|7793.82|7793.82|0
1655133340000|2022-06-13 15:15:40|7793.86|7793.86|7794.71|7794.71|7794.71|7794.71|7792.45|7792.45|0
1655133350000|2022-06-13 15:15:50|7793.58|7793.58|7793.06|7793.06|7794.23|7794.23|7793.06|7793.06|0
1655133360000|2022-06-13 15:16:00|7793.04|7793.04|7793|7793|7793.04|7793.04|7793|7793|0
1655133370000|2022-06-13 15:16:10|7794.7|7794.7|7797.87|7797.87|7797.87|7797.87|7794.7|7794.7|0
1655133380000|2022-06-13 15:16:20|7796.75|7796.75|7797.31|7797.31|7797.59|7797.59|7795.33|7795.33|0
1655133390000|2022-06-13 15:16:30|7797.34|7797.34|7798.46|7798.46|7798.46|7798.46|7797.34|7797.34|0
1655133400000|2022-06-13 15:16:40|7798.75|7798.75|7799.18|7799.18|7799.38|7799.38|7798.52|7798.52|0
1655133410000|2022-06-13 15:16:50|7799.74|7799.74|7799.18|7799.18|7799.74|7799.74|7799.18|7799.18|0
1655133420000|2022-06-13 15:17:00|7799.14|7799.14|7800.55|7800.55|7800.55|7800.55|7799.14|7799.14|0
1655133430000|2022-06-13 15:17:10|7800.83|7800.83|7799.99|7799.99|7801.96|7801.96|7799.42|7799.42|0
1655133440000|2022-06-13 15:17:20|7799.42|7799.42|7800.24|7800.24|7800.24|7800.24|7799.39|7799.39|0
1655133450000|2022-06-13 15:17:30|7801.37|7801.37|7801.37|7801.37|7801.37|7801.37|7801.37|7801.37|0
1655133460000|2022-06-13 15:17:40|7801.94|7801.94|7803.39|7803.39|7803.39|7803.39|7801.66|7801.66|0
1655133470000|2022-06-13 15:17:50|7803.95|7803.95|7804.52|7804.52|7804.52|7804.52|7803.95|7803.95|0
1655133480000|2022-06-13 15:18:00|7804.55|7804.55|7805.64|7805.64|7805.64|7805.64|7804.51|7804.51|0
1655133490000|2022-06-13 15:18:10|7805.36|7805.36|7805.64|7805.64|7805.64|7805.64|7805.36|7805.36|0
1655133500000|2022-06-13 15:18:20|7805.92|7805.92|7805.64|7805.64|7805.92|7805.92|7805.64|7805.64|0
1655133510000|2022-06-13 15:18:30|7805.92|7805.92|7806.02|7806.02|7806.31|7806.31|7805.92|7805.92|0
1655133520000|2022-06-13 15:18:40|7805.74|7805.74|7806.3|7806.3|7806.3|7806.3|7805.17|7805.17|0
1655133530000|2022-06-13 15:18:50|7806.58|7806.58|7807.41|7807.41|7807.98|7807.98|7806.56|7806.56|0
1655133540000|2022-06-13 15:19:00|7807.13|7807.13|7809.42|7809.42|7809.42|7809.42|7807.13|7807.13|0
1655133550000|2022-06-13 15:19:10|7809.14|7809.14|7806.71|7806.71|7809.14|7809.14|7806.03|7806.03|0
1655133560000|2022-06-13 15:19:20|7806.43|7806.43|7806.43|7806.43|7806.43|7806.43|7805.86|7805.86|0
1655133570000|2022-06-13 15:19:30|7806.15|7806.15|7806.41|7806.41|7806.41|7806.41|7805.02|7805.02|0
1655133580000|2022-06-13 15:19:40|7806.37|7806.37|7807.24|7807.24|7807.24|7807.24|7806.09|7806.09|0
1655133590000|2022-06-13 15:19:50|7807.53|7807.53|7806.41|7806.41|7808.66|7808.66|7806.12|7806.12|0
1655133600000|2022-06-13 15:20:00|7806.39|7806.39|7807.28|7807.28|7807.28|7807.28|7802.97|7802.97|0
1655133610000|2022-06-13 15:20:10|7807.57|7807.57|7809.22|7809.22|7809.3|7809.3|7807.57|7807.57|0
1655133620000|2022-06-13 15:20:20|7809.23|7809.23|7809.53|7809.53|7811.78|7811.78|7809.23|7809.23|0
1655133630000|2022-06-13 15:20:30|7810.66|7810.66|7810.95|7810.95|7810.95|7810.95|7810.66|7810.66|0
1655133640000|2022-06-13 15:20:40|7810.96|7810.96|7814.43|7814.43|7816.7|7816.7|7810.96|7810.96|0
1655133650000|2022-06-13 15:20:50|7814.72|7814.72|7812.18|7812.18|7814.72|7814.72|7811.33|7811.33|0
1655133660000|2022-06-13 15:21:00|7814.43|7814.43|7813.9|7813.9|7814.43|7814.43|7813.02|7813.02|0
1655133670000|2022-06-13 15:21:10|7812.77|7812.77|7809.13|7809.13|7812.77|7812.77|7809.13|7809.13|0
1655133680000|2022-06-13 15:21:20|7809.7|7809.7|7812.24|7812.24|7812.24|7812.24|7809.41|7809.41|0
1655133690000|2022-06-13 15:21:30|7809.98|7809.98|7807.43|7807.43|7809.98|7809.98|7807.43|7807.43|0
1655133700000|2022-06-13 15:21:40|7808.56|7808.56|7810.29|7810.29|7810.6|7810.6|7808.54|7808.54|0
1655133710000|2022-06-13 15:21:50|7810.01|7810.01|7808.57|7808.57|7810.54|7810.54|7808.29|7808.29|0
1655133720000|2022-06-13 15:22:00|7808.53|7808.53|7808.23|7808.23|7808.53|7808.53|7807.95|7807.95|0
1655133730000|2022-06-13 15:22:10|7808.21|7808.21|7810.19|7810.19|7810.19|7810.19|7808.21|7808.21|0
1655133740000|2022-06-13 15:22:20|7810.21|7810.21|7810.23|7810.23|7810.5|7810.5|7808.8|7808.8|0
1655133750000|2022-06-13 15:22:30|7810.51|7810.51|7808.86|7808.86|7810.52|7810.52|7808.86|7808.86|0
1655133760000|2022-06-13 15:22:40|7809.71|7809.71|7809.71|7809.71|7809.71|7809.71|7809.71|7809.71|0
1655133770000|2022-06-13 15:22:50|7810.28|7810.28|7811.35|7811.35|7811.66|7811.66|7810.26|7810.26|0
1655133780000|2022-06-13 15:23:00|7811.06|7811.06|7811.07|7811.07|7813.33|7813.33|7808.24|7808.24|0
1655133790000|2022-06-13 15:23:10|7810.5|7810.5|7811.63|7811.63|7811.63|7811.63|7810.49|7810.49|0
1655133800000|2022-06-13 15:23:20|7810.5|7810.5|7811.65|7811.65|7811.65|7811.65|7810.22|7810.22|0
1655133810000|2022-06-13 15:23:30|7811.93|7811.93|7812.24|7812.24|7812.24|7812.24|7811.93|7811.93|0
1655133820000|2022-06-13 15:23:40|7812.52|7812.52|7812.76|7812.76|7812.8|7812.8|7812.52|7812.52|0
1655133830000|2022-06-13 15:23:50|7813.89|7813.89|7812.52|7812.52|7813.93|7813.93|7812.52|7812.52|0
1655133840000|2022-06-13 15:24:00|7811.39|7811.39|7809.4|7809.4|7811.39|7811.39|7809.11|7809.11|0
1655133850000|2022-06-13 15:24:10|7811.65|7811.65|7809.97|7809.97|7811.95|7811.95|7809.97|7809.97|0
1655133860000|2022-06-13 15:24:20|7807.72|7807.72|7806.59|7806.59|7809.97|7809.97|7806.59|7806.59|0
1655133870000|2022-06-13 15:24:30|7808|7808|7811.69|7811.69|7811.69|7811.69|7808|7808|0
1655133880000|2022-06-13 15:24:40|7811.12|7811.12|7812.54|7812.54|7812.54|7812.54|7811.12|7811.12|0
1655133890000|2022-06-13 15:24:50|7811.41|7811.41|7813.91|7813.91|7813.91|7813.91|7811.37|7811.37|0
1655133900000|2022-06-13 15:25:00|7814.19|7814.19|7812.78|7812.78|7814.19|7814.19|7811.93|7811.93|0
1655133910000|2022-06-13 15:25:10|7812.8|7812.8|7817.52|7817.52|7817.52|7817.52|7812.8|7812.8|0
1655133920000|2022-06-13 15:25:20|7817.48|7817.48|7815.51|7815.51|7818.33|7818.33|7814.94|7814.94|0
1655133930000|2022-06-13 15:25:30|7816.63|7816.63|7816.35|7816.35|7817.48|7817.48|7814.09|7814.09|0
1655133940000|2022-06-13 15:25:40|7816.63|7816.63|7817.2|7817.2|7819.18|7819.18|7816.63|7816.63|0
1655133950000|2022-06-13 15:25:50|7817.24|7817.24|7817.25|7817.25|7817.8|7817.8|7817.24|7817.24|0
1655133960000|2022-06-13 15:26:00|7817.24|7817.24|7816.11|7816.11|7817.24|7817.24|7816.11|7816.11|0
1655133970000|2022-06-13 15:26:10|7814.98|7814.98|7814.15|7814.15|7814.98|7814.98|7814.15|7814.15|0
1655133980000|2022-06-13 15:26:20|7812.74|7812.74|7812.96|7812.96|7813.28|7813.28|7810.17|7810.17|0
1655133990000|2022-06-13 15:26:30|7811.55|7811.55|7809.79|7809.79|7811.55|7811.55|7809.79|7809.79|0
1655134000000|2022-06-13 15:26:40|7809.77|7809.77|7809.77|7809.77|7810.06|7810.06|7808.64|7808.64|0
1655134010000|2022-06-13 15:26:50|7810.34|7810.34|7808.91|7808.91|7810.34|7810.34|7808.91|7808.91|0
1655134020000|2022-06-13 15:27:00|7811.17|7811.17|7816.87|7816.87|7816.87|7816.87|7811.17|7811.17|0
1655134030000|2022-06-13 15:27:10|7816.88|7816.88|7816.38|7816.38|7816.91|7816.91|7816.31|7816.31|0
1655134040000|2022-06-13 15:27:20|7816.95|7816.95|7817.79|7817.79|7818.36|7818.36|7814.97|7814.97|0
1655134050000|2022-06-13 15:27:30|7816.66|7816.66|7820.04|7820.04|7820.04|7820.04|7816.66|7816.66|0
1655134060000|2022-06-13 15:27:40|7820.61|7820.61|7819.2|7819.2|7820.61|7820.61|7819.2|7819.2|0
1655134070000|2022-06-13 15:27:50|7819.48|7819.48|7816.63|7816.63|7819.48|7819.48|7816.63|7816.63|0
1655134080000|2022-06-13 15:28:00|7815.22|7815.22|7815.81|7815.81|7816.94|7816.94|7813.83|7813.83|0
1655134090000|2022-06-13 15:28:10|7815.52|7815.52|7814.4|7814.4|7815.52|7815.52|7814.4|7814.4|0
1655134100000|2022-06-13 15:28:20|7815.52|7815.52|7813.89|7813.89|7815.52|7815.52|7813.88|7813.88|0
1655134110000|2022-06-13 15:28:30|7813.85|7813.85|7812.77|7812.77|7813.85|7813.85|7812.72|7812.72|0
1655134120000|2022-06-13 15:28:40|7812.74|7812.74|7808.76|7808.76|7812.74|7812.74|7808.76|7808.76|0
1655134130000|2022-06-13 15:28:50|7809.89|7809.89|7811.59|7811.59|7811.59|7811.59|7807.63|7807.63|0
1655134140000|2022-06-13 15:29:00|7811|7811|7808.96|7808.96|7812.91|7812.91|7808.96|7808.96|0
1655134150000|2022-06-13 15:29:10|7811.21|7811.21|7811.8|7811.8|7812.36|7812.36|7809.8|7809.8|0
1655134160000|2022-06-13 15:29:20|7810.67|7810.67|7811.74|7811.74|7813.15|7813.15|7809.53|7809.53|0
1655134170000|2022-06-13 15:29:30|7811.71|7811.71|7810.36|7810.36|7813.97|7813.97|7810.28|7810.28|0
1655134180000|2022-06-13 15:29:40|7810.39|7810.39|7810.98|7810.98|7812.37|7812.37|7808.39|7808.39|0
1655134190000|2022-06-13 15:29:50|7810.95|7810.95|7815.9|7815.9|7815.9|7815.9|7808.18|7808.18|0
1655190900000|2022-06-14 07:15:00|7880.27|7880.27|7878.74|7878.74|7882.52|7882.52|7878.74|7878.74|0
1655190910000|2022-06-14 07:15:10|7878.46|7878.46|7877.33|7877.33|7878.46|7878.46|7877.05|7877.05|0
1655190920000|2022-06-14 07:15:20|7876.2|7876.2|7877.17|7877.17|7877.17|7877.17|7874.62|7874.62|0
1655190930000|2022-06-14 07:15:30|7878.29|7878.29|7877.17|7877.17|7879.42|7879.42|7877.17|7877.17|0
1655190940000|2022-06-14 07:15:40|7876.6|7876.6|7877.41|7877.41|7877.69|7877.69|7876.56|7876.56|0
1655190950000|2022-06-14 07:15:50|7875.71|7875.71|7873.69|7873.69|7875.71|7875.71|7872.85|7872.85|0
1655190960000|2022-06-14 07:16:00|7870.87|7870.87|7873.13|7873.13|7873.13|7873.13|7869.74|7869.74|0
1655190970000|2022-06-14 07:16:10|7872.56|7872.56|7867.48|7867.48|7872.56|7872.56|7867.48|7867.48|0
1655190980000|2022-06-14 07:16:20|7866.35|7866.35|7866.63|7866.63|7866.63|7866.63|7865.22|7865.22|0
1655190990000|2022-06-14 07:16:30|7868.05|7868.05|7872|7872|7872|7872|7868.05|7868.05|0
1655191000000|2022-06-14 07:16:40|7873.13|7873.13|7871.77|7871.77|7874.32|7874.32|7870.93|7870.93|0
1655191010000|2022-06-14 07:16:50|7872.9|7872.9|7872.62|7872.62|7872.9|7872.9|7871.77|7871.77|0
1655191020000|2022-06-14 07:17:00|7873.75|7873.75|7873.47|7873.47|7874.6|7874.6|7873.47|7873.47|0
1655191030000|2022-06-14 07:17:10|7872.34|7872.34|7872.34|7872.34|7872.34|7872.34|7871.21|7871.21|0
1655191040000|2022-06-14 07:17:20|7871.77|7871.77|7872.9|7872.9|7873.75|7873.75|7871.77|7871.77|0
1655191050000|2022-06-14 07:17:30|7871.77|7871.77|7871.77|7871.77|7871.77|7871.77|7871.77|7871.77|0
1655191060000|2022-06-14 07:17:40|7872.9|7872.9|7872.05|7872.05|7875.16|7875.16|7872.05|7872.05|0
1655191070000|2022-06-14 07:17:50|7873.18|7873.18|7873.46|7873.46|7873.46|7873.46|7873.18|7873.18|0
1655191080000|2022-06-14 07:18:00|7873.18|7873.18|7873.57|7873.57|7873.85|7873.85|7871.49|7871.49|0
1655191090000|2022-06-14 07:18:10|7875.55|7875.55|7875.34|7875.34|7875.62|7875.62|7875.34|7875.34|0
1655191100000|2022-06-14 07:18:20|7876.46|7876.46|7877.59|7877.59|7877.59|7877.59|7876.46|7876.46|0
1655191110000|2022-06-14 07:18:30|7881.27|7881.27|7880.14|7880.14|7881.27|7881.27|7880.14|7880.14|0
1655191120000|2022-06-14 07:18:40|7882.4|7882.4|7882.12|7882.12|7885.23|7885.23|7882.12|7882.12|0
1655191130000|2022-06-14 07:18:50|7881.55|7881.55|7882.12|7882.12|7882.12|7882.12|7881.55|7881.55|0
1655191140000|2022-06-14 07:19:00|7881.55|7881.55|7883.81|7883.81|7883.81|7883.81|7881.55|7881.55|0
1655191150000|2022-06-14 07:19:10|7883.53|7883.53|7880.42|7880.42|7883.53|7883.53|7880.42|7880.42|0
1655191160000|2022-06-14 07:19:20|7880.71|7880.71|7883.66|7883.66|7883.66|7883.66|7880.71|7880.71|0
1655191170000|2022-06-14 07:19:30|7883.09|7883.09|7889.59|7889.59|7890.72|7890.72|7883.09|7883.09|0
1655191180000|2022-06-14 07:19:40|7890.44|7890.44|7887.34|7887.34|7890.44|7890.44|7887.05|7887.05|0
1655191190000|2022-06-14 07:19:50|7888.46|7888.46|7888.46|7888.46|7888.46|7888.46|7888.46|7888.46|0
1655191200000|2022-06-14 07:20:00|7888.58|7888.58|7890.55|7890.55|7891.68|7891.68|7888.58|7888.58|0
1655191210000|2022-06-14 07:20:10|7890.52|7890.52|7888.54|7888.54|7893.06|7893.06|7888.54|7888.54|0
1655191220000|2022-06-14 07:20:20|7890.51|7890.51|7889.09|7889.09|7890.51|7890.51|7886.83|7886.83|0
1655191230000|2022-06-14 07:20:30|7890.23|7890.23|7888.53|7888.53|7890.23|7890.23|7888.53|7888.53|0
1655191240000|2022-06-14 07:20:40|7887.4|7887.4|7884.57|7884.57|7887.4|7887.4|7882.6|7882.6|0
1655191250000|2022-06-14 07:20:50|7885.42|7885.42|7884.29|7884.29|7885.42|7885.42|7884.29|7884.29|0
1655191260000|2022-06-14 07:21:00|7883.44|7883.44|7882.39|7882.39|7883.44|7883.44|7881.19|7881.19|0
1655191270000|2022-06-14 07:21:10|7880.69|7880.69|7878.33|7878.33|7880.69|7880.69|7878.33|7878.33|0
1655191280000|2022-06-14 07:21:20|7878.19|7878.19|7875.58|7875.58|7878.19|7878.19|7874.74|7874.74|0
1655191290000|2022-06-14 07:21:30|7876.71|7876.71|7877.56|7877.56|7881.8|7881.8|7876.71|7876.71|0
1655191300000|2022-06-14 07:21:40|7877.54|7877.54|7873.51|7873.51|7877.54|7877.54|7873.51|7873.51|0
1655191310000|2022-06-14 07:21:50|7872.38|7872.38|7868.7|7868.7|7872.38|7872.38|7868.7|7868.7|0
1655191320000|2022-06-14 07:22:00|7866.16|7866.16|7865.03|7865.03|7866.16|7866.16|7863.9|7863.9|0
1655191330000|2022-06-14 07:22:10|7863.9|7863.9|7862.89|7862.89|7866.16|7866.16|7862.89|7862.89|0
1655191340000|2022-06-14 07:22:20|7861.76|7861.76|7860.91|7860.91|7862.04|7862.04|7859.78|7859.78|0
1655191350000|2022-06-14 07:22:30|7861.47|7861.47|7860.02|7860.02|7861.47|7861.47|7860.02|7860.02|0
1655191360000|2022-06-14 07:22:40|7861.15|7861.15|7859.59|7859.59|7861.15|7861.15|7859.58|7859.58|0
1655191380000|2022-06-14 07:23:00|7860.72|7860.72|7856|7856|7860.75|7860.75|7856|7856|0
1655191390000|2022-06-14 07:23:10|7857.13|7857.13|7857.94|7857.94|7858.26|7858.26|7856.81|7856.81|0
1655191400000|2022-06-14 07:23:20|7859.07|7859.07|7858.5|7858.5|7859.07|7859.07|7858.5|7858.5|0
1655191410000|2022-06-14 07:23:30|7861.61|7861.61|7861.04|7861.04|7861.61|7861.61|7861.04|7861.04|0
1655191420000|2022-06-14 07:23:40|7860.76|7860.76|7857.94|7857.94|7860.76|7860.76|7857.94|7857.94|0
1655191440000|2022-06-14 07:24:00|7857.65|7857.65|7856.42|7856.42|7857.65|7857.65|7856.42|7856.42|0
1655191450000|2022-06-14 07:24:10|7855.29|7855.29|7858.68|7858.68|7858.68|7858.68|7853.59|7853.59|0
1655191460000|2022-06-14 07:24:20|7858.6|7858.6|7857.42|7857.42|7858.6|7858.6|7857.42|7857.42|0
1655191500000|2022-06-14 07:25:00|7858.55|7858.55|7859.68|7859.68|7859.68|7859.68|7858.55|7858.55|0
1655191510000|2022-06-14 07:25:10|7861.66|7861.66|7861.66|7861.66|7861.66|7861.66|7861.66|7861.66|0
1655191520000|2022-06-14 07:25:20|7862.79|7862.79|7865.13|7865.13|7865.42|7865.42|7862.79|7862.79|0
1655191530000|2022-06-14 07:25:30|7864|7864|7857.5|7857.5|7864|7864|7857.5|7857.5|0
1655191540000|2022-06-14 07:25:40|7856.37|7856.37|7853.26|7853.26|7856.37|7856.37|7853.26|7853.26|0
1655191550000|2022-06-14 07:25:50|7852.98|7852.98|7857.11|7857.11|7857.11|7857.11|7852.98|7852.98|0
1655191560000|2022-06-14 07:26:00|7855.99|7855.99|7855.7|7855.7|7855.99|7855.99|7855.7|7855.7|0
1655191570000|2022-06-14 07:26:10|7855.14|7855.14|7852.88|7852.88|7855.14|7855.14|7852.88|7852.88|0
1655191580000|2022-06-14 07:26:20|7854.01|7854.01|7854.01|7854.01|7854.01|7854.01|7854.01|7854.01|0
1655191590000|2022-06-14 07:26:30|7853.44|7853.44|7847.97|7847.97|7853.72|7853.72|7847.97|7847.97|0
1655191600000|2022-06-14 07:26:40|7847.9|7847.9|7848.73|7848.73|7850.44|7850.44|7847.9|7847.9|0
1655191610000|2022-06-14 07:26:50|7849.3|7849.3|7848.7|7848.7|7849.3|7849.3|7848.7|7848.7|0
1655191620000|2022-06-14 07:27:00|7847.57|7847.57|7848.7|7848.7|7848.7|7848.7|7847.29|7847.29|0
1655191630000|2022-06-14 07:27:10|7847.57|7847.57|7847.54|7847.54|7847.57|7847.57|7847.54|7847.54|0
1655191660000|2022-06-14 07:27:40|7846.68|7846.68|7845.56|7845.56|7846.68|7846.68|7845.56|7845.56|0
1655191670000|2022-06-14 07:27:50|7845.84|7845.84|7847.79|7847.79|7847.82|7847.82|7845.84|7845.84|0
1655191680000|2022-06-14 07:28:00|7846.94|7846.94|7848.35|7848.35|7848.35|7848.35|7846.94|7846.94|0
1655191700000|2022-06-14 07:28:20|7847.78|7847.78|7849.2|7849.2|7849.2|7849.2|7846.37|7846.37|0
1655191710000|2022-06-14 07:28:30|7850.32|7850.32|7848.07|7848.07|7850.32|7850.32|7848.07|7848.07|0
1655191720000|2022-06-14 07:28:40|7847.5|7847.5|7839.45|7839.45|7847.5|7847.5|7839.45|7839.45|0
1655191730000|2022-06-14 07:28:50|7838.03|7838.03|7841.39|7841.39|7841.39|7841.39|7838.03|7838.03|0
1655191740000|2022-06-14 07:29:00|7842.24|7842.24|7843.65|7843.65|7843.65|7843.65|7842.22|7842.22|0
1655191750000|2022-06-14 07:29:10|7847.04|7847.04|7845.84|7845.84|7847.04|7847.04|7845.84|7845.84|0
1655191760000|2022-06-14 07:29:20|7846.97|7846.97|7846.69|7846.69|7846.97|7846.97|7845.84|7845.84|0
1655191770000|2022-06-14 07:29:30|7845.56|7845.56|7846.12|7846.12|7846.12|7846.12|7845.56|7845.56|0
1655191780000|2022-06-14 07:29:40|7847.25|7847.25|7847.25|7847.25|7848.38|7848.38|7847.25|7847.25|0
1655191790000|2022-06-14 07:29:50|7847.2|7847.2|7847.2|7847.2|7847.2|7847.2|7847.2|7847.2|0
1655191800000|2022-06-14 07:30:00|7847.77|7847.77|7848.9|7848.9|7848.9|7848.9|7847.49|7847.49|0
1655191810000|2022-06-14 07:30:10|7847.49|7847.49|7848.9|7848.9|7848.9|7848.9|7847.49|7847.49|0
1655191820000|2022-06-14 07:30:20|7848.62|7848.62|7847.2|7847.2|7848.62|7848.62|7847.2|7847.2|0
1655191830000|2022-06-14 07:30:30|7846.35|7846.35|7843.71|7843.71|7846.35|7846.35|7843.71|7843.71|0
1655191840000|2022-06-14 07:30:40|7843.14|7843.14|7844.27|7844.27|7844.27|7844.27|7843.14|7843.14|0
1655191850000|2022-06-14 07:30:50|7845.4|7845.4|7847.09|7847.09|7847.09|7847.09|7845.4|7845.4|0
1655191860000|2022-06-14 07:31:00|7847.66|7847.66|7845.38|7845.38|7847.66|7847.66|7845.38|7845.38|0
1655191870000|2022-06-14 07:31:10|7845.95|7845.95|7845.38|7845.38|7847.07|7847.07|7845.38|7845.38|0
1655191880000|2022-06-14 07:31:20|7843.12|7843.12|7843.4|7843.4|7843.4|7843.4|7843.12|7843.12|0
1655191890000|2022-06-14 07:31:30|7844.53|7844.53|7846.23|7846.23|7846.23|7846.23|7844.53|7844.53|0
1655191900000|2022-06-14 07:31:40|7847.36|7847.36|7849.12|7849.12|7849.12|7849.12|7847.36|7847.36|0
1655191910000|2022-06-14 07:31:50|7850.25|7850.25|7851.94|7851.94|7851.94|7851.94|7850.25|7850.25|0
1655191920000|2022-06-14 07:32:00|7851.66|7851.66|7852.54|7852.54|7853.67|7853.67|7850.53|7850.53|0
1655191930000|2022-06-14 07:32:10|7851.97|7851.97|7851.97|7851.97|7851.97|7851.97|7851.97|7851.97|0
1655191940000|2022-06-14 07:32:20|7853.1|7853.1|7852.02|7852.02|7853.67|7853.67|7851.97|7851.97|0
1655191950000|2022-06-14 07:32:30|7853.15|7853.15|7853.43|7853.43|7854|7854|7853.15|7853.15|0
1655191960000|2022-06-14 07:32:40|7853.47|7853.47|7854.36|7854.36|7854.36|7854.36|7853.47|7853.47|0
1655191970000|2022-06-14 07:32:50|7854.64|7854.64|7853.61|7853.61|7854.64|7854.64|7853.61|7853.61|0
1655191980000|2022-06-14 07:33:00|7853.89|7853.89|7854.46|7854.46|7855.59|7855.59|7853.89|7853.89|0
1655191990000|2022-06-14 07:33:10|7854.44|7854.44|7853.06|7853.06|7855.32|7855.32|7853.06|7853.06|0
1655192000000|2022-06-14 07:33:20|7854.28|7854.28|7854.28|7854.28|7854.28|7854.28|7854.28|7854.28|0
1655192010000|2022-06-14 07:33:30|7856.53|7856.53|7855.41|7855.41|7856.53|7856.53|7855.41|7855.41|0
1655192020000|2022-06-14 07:33:40|7855.44|7855.44|7855.41|7855.41|7855.44|7855.44|7855.41|7855.41|0
1655192030000|2022-06-14 07:33:50|7855.69|7855.69|7855.97|7855.97|7855.97|7855.97|7855.69|7855.69|0
1655192040000|2022-06-14 07:34:00|7855.41|7855.41|7858.83|7858.83|7858.83|7858.83|7855.41|7855.41|0
1655192050000|2022-06-14 07:34:10|7859.97|7859.97|7861.15|7861.15|7861.16|7861.16|7859.97|7859.97|0
1655192060000|2022-06-14 07:34:20|7861.43|7861.43|7864.16|7864.16|7864.73|7864.73|7861.43|7861.43|0
1655192070000|2022-06-14 07:34:30|7864.18|7864.18|7865.6|7865.6|7865.88|7865.88|7864.18|7864.18|0
1655192080000|2022-06-14 07:34:40|7866.73|7866.73|7866.73|7866.73|7866.73|7866.73|7866.73|7866.73|0
1655192090000|2022-06-14 07:34:50|7867.85|7867.85|7870.96|7870.96|7871.25|7871.25|7867.85|7867.85|0
1655192100000|2022-06-14 07:35:00|7869.83|7869.83|7868.46|7868.46|7869.83|7869.83|7868.42|7868.42|0
1655192110000|2022-06-14 07:35:10|7868.17|7868.17|7864.21|7864.21|7868.17|7868.17|7864.21|7864.21|0
1655192120000|2022-06-14 07:35:20|7863.93|7863.93|7858.35|7858.35|7864|7864|7858.35|7858.35|0
1655192130000|2022-06-14 07:35:30|7857.79|7857.79|7857.79|7857.79|7857.79|7857.79|7857.79|7857.79|0
1655192140000|2022-06-14 07:35:40|7857.76|7857.76|7857.76|7857.76|7857.76|7857.76|7857.76|7857.76|0
1655192150000|2022-06-14 07:35:50|7857.7|7857.7|7859.39|7859.39|7859.39|7859.39|7857.7|7857.7|0
1655192160000|2022-06-14 07:36:00|7858.28|7858.28|7859.45|7859.45|7860.3|7860.3|7858.28|7858.28|0
1655192170000|2022-06-14 07:36:10|7859.17|7859.17|7859.15|7859.15|7859.17|7859.17|7859.15|7859.15|0
1655192180000|2022-06-14 07:36:20|7859.72|7859.72|7859.69|7859.69|7859.72|7859.72|7859.69|7859.69|0
1655192190000|2022-06-14 07:36:30|7859.72|7859.72|7860|7860|7860|7860|7859.72|7859.72|0
1655192200000|2022-06-14 07:36:40|7861.13|7861.13|7862.26|7862.26|7862.26|7862.26|7861.13|7861.13|0
1655192210000|2022-06-14 07:36:50|7862.19|7862.19|7863.45|7863.45|7863.45|7863.45|7862.19|7862.19|0
1655192220000|2022-06-14 07:37:00|7863.48|7863.48|7863.55|7863.55|7863.55|7863.55|7863.48|7863.48|0
1655192230000|2022-06-14 07:37:10|7865.81|7865.81|7865.81|7865.81|7865.81|7865.81|7865.81|7865.81|0
1655192240000|2022-06-14 07:37:20|7868.08|7868.08|7868.08|7868.08|7868.08|7868.08|7868.08|7868.08|0
1655192260000|2022-06-14 07:37:40|7869.21|7869.21|7868.08|7868.08|7869.21|7869.21|7868.08|7868.08|0
1655192270000|2022-06-14 07:37:50|7867.79|7867.79|7867.79|7867.79|7868.92|7868.92|7867.79|7867.79|0
1655192280000|2022-06-14 07:38:00|7868.08|7868.08|7866.38|7866.38|7868.08|7868.08|7865.25|7865.25|0
1655192290000|2022-06-14 07:38:10|7866.95|7866.95|7867.23|7867.23|7868.08|7868.08|7866.95|7866.95|0
1655192300000|2022-06-14 07:38:20|7867.51|7867.51|7867.23|7867.23|7867.51|7867.51|7867.23|7867.23|0
1655192310000|2022-06-14 07:38:30|7866.94|7866.94|7862.54|7862.54|7866.94|7866.94|7862.54|7862.54|0
1655192320000|2022-06-14 07:38:40|7863.11|7863.11|7863.11|7863.11|7863.11|7863.11|7863.11|7863.11|0
1655192330000|2022-06-14 07:38:50|7864.24|7864.24|7864.24|7864.24|7864.24|7864.24|7864.24|7864.24|0
1655192340000|2022-06-14 07:39:00|7863.67|7863.67|7863.67|7863.67|7863.67|7863.67|7863.67|7863.67|0
1655192360000|2022-06-14 07:39:20|7864.8|7864.8|7864.8|7864.8|7864.8|7864.8|7864.8|7864.8|0
1655192370000|2022-06-14 07:39:30|7864.23|7864.23|7865.08|7865.08|7865.08|7865.08|7864.23|7864.23|0
1655192380000|2022-06-14 07:39:40|7866.21|7866.21|7866.21|7866.21|7866.21|7866.21|7866.21|7866.21|0
1655192400000|2022-06-14 07:40:00|7868.47|7868.47|7869.07|7869.07|7869.07|7869.07|7868.47|7868.47|0
1655192410000|2022-06-14 07:40:10|7867.95|7867.95|7867.77|7867.77|7868.05|7868.05|7867.48|7867.48|0
1655192420000|2022-06-14 07:40:20|7865.51|7865.51|7865.79|7865.79|7865.79|7865.79|7865.51|7865.51|0
1655192430000|2022-06-14 07:40:30|7865.85|7865.85|7870.25|7870.25|7870.25|7870.25|7865.85|7865.85|0
1655192440000|2022-06-14 07:40:40|7871.38|7871.38|7871.35|7871.35|7871.38|7871.38|7871.35|7871.35|0
1655192450000|2022-06-14 07:40:50|7872.76|7872.76|7872.76|7872.76|7872.76|7872.76|7872.76|7872.76|0
1655192460000|2022-06-14 07:41:00|7872.86|7872.86|7872.74|7872.74|7872.86|7872.86|7872.74|7872.74|0
1655192480000|2022-06-14 07:41:20|7873.31|7873.31|7873.31|7873.31|7873.31|7873.31|7873.31|7873.31|0
1655192490000|2022-06-14 07:41:30|7873.03|7873.03|7874.44|7874.44|7874.44|7874.44|7873.03|7873.03|0
1655192500000|2022-06-14 07:41:40|7873.31|7873.31|7870.2|7870.2|7873.31|7873.31|7870.2|7870.2|0
1655192520000|2022-06-14 07:42:00|7871.33|7871.33|7870.76|7870.76|7871.33|7871.33|7870.76|7870.76|0
1655192530000|2022-06-14 07:42:10|7870.79|7870.79|7870.79|7870.79|7870.79|7870.79|7870.79|7870.79|0
1655192540000|2022-06-14 07:42:20|7871.07|7871.07|7870.79|7870.79|7871.07|7871.07|7870.79|7870.79|0
1655192550000|2022-06-14 07:42:30|7872.2|7872.2|7872.3|7872.3|7872.3|7872.3|7872.2|7872.2|0
1655192560000|2022-06-14 07:42:40|7873.44|7873.44|7873.15|7873.15|7873.44|7873.44|7873.15|7873.15|0
1655192570000|2022-06-14 07:42:50|7874.28|7874.28|7877.71|7877.71|7877.71|7877.71|7874.28|7874.28|0
1655192580000|2022-06-14 07:43:00|7877.67|7877.67|7876.69|7876.69|7877.82|7877.82|7876.69|7876.69|0
1655192590000|2022-06-14 07:43:10|7878.11|7878.11|7878.11|7878.11|7878.11|7878.11|7878.11|7878.11|0
1655192610000|2022-06-14 07:43:30|7877.82|7877.82|7877.82|7877.82|7878.95|7878.95|7877.82|7877.82|0
1655192620000|2022-06-14 07:43:40|7877.81|7877.81|7877.8|7877.8|7877.9|7877.9|7877.8|7877.8|0
1655192630000|2022-06-14 07:43:50|7878.93|7878.93|7880.62|7880.62|7880.62|7880.62|7878.93|7878.93|0
1655192640000|2022-06-14 07:44:00|7881.47|7881.47|7881.47|7881.47|7881.47|7881.47|7881.47|7881.47|0
1655192650000|2022-06-14 07:44:10|7882.61|7882.61|7884.02|7884.02|7884.87|7884.87|7882.61|7882.61|0
1655192670000|2022-06-14 07:44:30|7881.76|7881.76|7880.91|7880.91|7881.76|7881.76|7880.91|7880.91|0
1655192680000|2022-06-14 07:44:40|7881.47|7881.47|7881.53|7881.53|7882.6|7882.6|7881.47|7881.47|0
1655192690000|2022-06-14 07:44:50|7881.58|7881.58|7882.99|7882.99|7883.28|7883.28|7881.58|7881.58|0
1655192700000|2022-06-14 07:45:00|7880.73|7880.73|7881.86|7881.86|7881.86|7881.86|7880.73|7880.73|0
1655192710000|2022-06-14 07:45:10|7881.9|7881.9|7883.03|7883.03|7883.03|7883.03|7881.9|7881.9|0
1655192720000|2022-06-14 07:45:20|7881.9|7881.9|7884.47|7884.47|7885.32|7885.32|7881.9|7881.9|0
1655192730000|2022-06-14 07:45:30|7885.6|7885.6|7884.47|7884.47|7885.6|7885.6|7884.47|7884.47|0
1655192740000|2022-06-14 07:45:40|7883.34|7883.34|7883.06|7883.06|7883.34|7883.34|7883.06|7883.06|0
1655192750000|2022-06-14 07:45:50|7881.93|7881.93|7881.65|7881.65|7881.93|7881.93|7881.65|7881.65|0
1655192760000|2022-06-14 07:46:00|7883.34|7883.34|7884.5|7884.5|7885.63|7885.63|7883.34|7883.34|0
1655192770000|2022-06-14 07:46:10|7883.37|7883.37|7880.54|7880.54|7883.37|7883.37|7879.41|7879.41|0
1655192780000|2022-06-14 07:46:20|7881.67|7881.67|7881.2|7881.2|7881.67|7881.67|7881.1|7881.1|0
1655192810000|2022-06-14 07:46:50|7882.33|7882.33|7882.9|7882.9|7882.9|7882.9|7882.33|7882.33|0
1655192820000|2022-06-14 07:47:00|7882.97|7882.97|7886.32|7886.32|7886.32|7886.32|7882.97|7882.97|0
1655192830000|2022-06-14 07:47:10|7886.37|7886.37|7887.51|7887.51|7888.36|7888.36|7885.24|7885.24|0
1655192840000|2022-06-14 07:47:20|7886.09|7886.09|7883.27|7883.27|7886.09|7886.09|7883.27|7883.27|0
1655192850000|2022-06-14 07:47:30|7883.55|7883.55|7885.25|7885.25|7885.25|7885.25|7883.55|7883.55|0
1655192870000|2022-06-14 07:47:50|7884.68|7884.68|7883.55|7883.55|7884.68|7884.68|7883.55|7883.55|0
1655192890000|2022-06-14 07:48:10|7883.53|7883.53|7885.78|7885.78|7885.78|7885.78|7883.53|7883.53|0
1655192900000|2022-06-14 07:48:20|7886.07|7886.07|7884.94|7884.94|7886.07|7886.07|7884.94|7884.94|0
1655192910000|2022-06-14 07:48:30|7884.65|7884.65|7882.96|7882.96|7884.65|7884.65|7882.96|7882.96|0
1655192920000|2022-06-14 07:48:40|7883.03|7883.03|7882.99|7882.99|7884.16|7884.16|7882.99|7882.99|0
1655192940000|2022-06-14 07:49:00|7883.27|7883.27|7874.23|7874.23|7883.27|7883.27|7873.1|7873.1|0
1655192950000|2022-06-14 07:49:10|7874.51|7874.51|7875.64|7875.64|7876.77|7876.77|7873.38|7873.38|0
1655192970000|2022-06-14 07:49:30|7876.77|7876.77|7876.77|7876.77|7876.77|7876.77|7876.77|7876.77|0
1655193000000|2022-06-14 07:50:00|7876.81|7876.81|7876.81|7876.81|7876.81|7876.81|7876.81|7876.81|0
1655193010000|2022-06-14 07:50:10|7877.09|7877.09|7876.81|7876.81|7877.09|7877.09|7876.24|7876.24|0
1655193020000|2022-06-14 07:50:20|7877.93|7877.93|7877.97|7877.97|7879.1|7879.1|7877.93|7877.93|0
1655193030000|2022-06-14 07:50:30|7879.1|7879.1|7879.1|7879.1|7879.95|7879.95|7879.1|7879.1|0
1655193040000|2022-06-14 07:50:40|7877.97|7877.97|7877.02|7877.02|7878.15|7878.15|7877.02|7877.02|0
1655193050000|2022-06-14 07:50:50|7878.15|7878.15|7875.57|7875.57|7878.15|7878.15|7875.57|7875.57|0
1655193060000|2022-06-14 07:51:00|7873.31|7873.31|7871.19|7871.19|7873.31|7873.31|7870.06|7870.06|0
1655193070000|2022-06-14 07:51:10|7872.32|7872.32|7872.32|7872.32|7872.32|7872.32|7872.32|7872.32|0
1655193080000|2022-06-14 07:51:20|7873.45|7873.45|7875.69|7875.69|7875.71|7875.71|7873.45|7873.45|0
1655193100000|2022-06-14 07:51:40|7877.95|7877.95|7877.39|7877.39|7877.95|7877.95|7876.82|7876.82|0
1655193110000|2022-06-14 07:51:50|7878.52|7878.52|7878.52|7878.52|7878.52|7878.52|7878.52|7878.52|0
1655193120000|2022-06-14 07:52:00|7881.91|7881.91|7881.91|7881.91|7881.91|7881.91|7881.91|7881.91|0
1655193130000|2022-06-14 07:52:10|7880.78|7880.78|7880.78|7880.78|7880.78|7880.78|7880.78|7880.78|0
1655193140000|2022-06-14 07:52:20|7881.34|7881.34|7883.61|7883.61|7883.61|7883.61|7881.34|7881.34|0
1655193150000|2022-06-14 07:52:30|7883.32|7883.32|7881.65|7881.65|7883.32|7883.32|7881.63|7881.63|0
1655193160000|2022-06-14 07:52:40|7881.69|7881.69|7881.65|7881.65|7881.69|7881.69|7881.65|7881.65|0
1655193170000|2022-06-14 07:52:50|7880.8|7880.8|7881.93|7881.93|7881.93|7881.93|7880.8|7880.8|0
1655193180000|2022-06-14 07:53:00|7884.19|7884.19|7886.14|7886.14|7886.17|7886.17|7884.19|7884.19|0
1655193190000|2022-06-14 07:53:10|7886.71|7886.71|7890.14|7890.14|7890.14|7890.14|7886.71|7886.71|0
1655193200000|2022-06-14 07:53:20|7890.1|7890.1|7887.23|7887.23|7890.1|7890.1|7887.23|7887.23|0
1655193210000|2022-06-14 07:53:30|7886.95|7886.95|7885.7|7885.7|7886.95|7886.95|7885.7|7885.7|0
1655193220000|2022-06-14 07:53:40|7885.65|7885.65|7885.65|7885.65|7885.65|7885.65|7885.65|7885.65|0
1655193230000|2022-06-14 07:53:50|7887.91|7887.91|7887.91|7887.91|7887.91|7887.91|7887.91|7887.91|0
1655193240000|2022-06-14 07:54:00|7889.04|7889.04|7891.3|7891.3|7891.3|7891.3|7889.04|7889.04|0
1655193250000|2022-06-14 07:54:10|7892.43|7892.43|7891.07|7891.07|7892.49|7892.49|7891.07|7891.07|0
1655193260000|2022-06-14 07:54:20|7891.64|7891.64|7892.49|7892.49|7892.77|7892.77|7891.64|7891.64|0
1655193270000|2022-06-14 07:54:30|7893.61|7893.61|7892.68|7892.68|7893.9|7893.9|7892.49|7892.49|0
1655193280000|2022-06-14 07:54:40|7892.7|7892.7|7894.14|7894.14|7894.42|7894.42|7892.7|7892.7|0
1655193290000|2022-06-14 07:54:50|7893.85|7893.85|7891.6|7891.6|7893.85|7893.85|7891.6|7891.6|0
1655193300000|2022-06-14 07:55:00|7891.31|7891.31|7891.01|7891.01|7891.31|7891.31|7890.19|7890.19|0
1655193310000|2022-06-14 07:55:10|7891.29|7891.29|7893.55|7893.55|7893.55|7893.55|7890.16|7890.16|0
1655193320000|2022-06-14 07:55:20|7893.5|7893.5|7888.65|7888.65|7893.5|7893.5|7888.65|7888.65|0
1655193330000|2022-06-14 07:55:30|7887.52|7887.52|7883.11|7883.11|7887.52|7887.52|7883.11|7883.11|0
1655193340000|2022-06-14 07:55:40|7883.09|7883.09|7880.72|7880.72|7883.09|7883.09|7880.72|7880.72|0
1655193350000|2022-06-14 07:55:50|7881.84|7881.84|7880.02|7880.02|7881.84|7881.84|7880.02|7880.02|0
1655193360000|2022-06-14 07:56:00|7878.89|7878.89|7879.98|7879.98|7880.02|7880.02|7878.32|7878.32|0
1655193370000|2022-06-14 07:56:10|7881.15|7881.15|7881.15|7881.15|7881.15|7881.15|7881.15|7881.15|0
1655193380000|2022-06-14 07:56:20|7881.11|7881.11|7882.02|7882.02|7883.71|7883.71|7881.11|7881.11|0
1655193390000|2022-06-14 07:56:30|7880.89|7880.89|7880.65|7880.65|7880.93|7880.93|7880.65|7880.65|0
1655193400000|2022-06-14 07:56:40|7882.91|7882.91|7885.16|7885.16|7885.16|7885.16|7882.91|7882.91|0
1655193410000|2022-06-14 07:56:50|7886.58|7886.58|7885.49|7885.49|7886.58|7886.58|7885.45|7885.45|0
1655193420000|2022-06-14 07:57:00|7886.9|7886.9|7886.9|7886.9|7886.9|7886.9|7886.9|7886.9|0
1655193430000|2022-06-14 07:57:10|7887.18|7887.18|7884.07|7884.07|7887.18|7887.18|7884.07|7884.07|0
1655193440000|2022-06-14 07:57:20|7885.2|7885.2|7884.07|7884.07|7885.2|7885.2|7884.07|7884.07|0
1655193450000|2022-06-14 07:57:30|7881.82|7881.82|7885.2|7885.2|7885.2|7885.2|7881.82|7881.82|0
1655193460000|2022-06-14 07:57:40|7885.77|7885.77|7885.79|7885.79|7885.79|7885.79|7885.77|7885.77|0
1655193470000|2022-06-14 07:57:50|7884.66|7884.66|7883.53|7883.53|7884.66|7884.66|7883.53|7883.53|0
1655193480000|2022-06-14 07:58:00|7884.66|7884.66|7886.36|7886.36|7886.36|7886.36|7884.66|7884.66|0
1655193490000|2022-06-14 07:58:10|7886.64|7886.64|7887.21|7887.21|7887.21|7887.21|7886.64|7886.64|0
1655193520000|2022-06-14 07:58:40|7886.08|7886.08|7886.08|7886.08|7886.08|7886.08|7886.08|7886.08|0
1655193530000|2022-06-14 07:58:50|7886.06|7886.06|7887.19|7887.19|7887.19|7887.19|7886.06|7886.06|0
1655193540000|2022-06-14 07:59:00|7887.47|7887.47|7886.34|7886.34|7887.47|7887.47|7886.34|7886.34|0
1655193550000|2022-06-14 07:59:10|7886.63|7886.63|7887.75|7887.75|7888.04|7888.04|7886.63|7886.63|0
1655193560000|2022-06-14 07:59:20|7887.79|7887.79|7887.79|7887.79|7887.79|7887.79|7887.79|7887.79|0
1655193570000|2022-06-14 07:59:30|7887.81|7887.81|7883.8|7883.8|7887.81|7887.81|7882.67|7882.67|0
1655193580000|2022-06-14 07:59:40|7882.67|7882.67|7881.54|7881.54|7882.67|7882.67|7881.54|7881.54|0
1655193590000|2022-06-14 07:59:50|7881.5|7881.5|7881.5|7881.5|7881.5|7881.5|7881.5|7881.5|0
1655193600000|2022-06-14 08:00:00|7881.22|7881.22|7881.22|7881.22|7881.5|7881.5|7881.22|7881.22|0
1655193610000|2022-06-14 08:00:10|7883.47|7883.47|7883.47|7883.47|7883.47|7883.47|7883.47|7883.47|0
1655193620000|2022-06-14 08:00:20|7884.6|7884.6|7886.88|7886.88|7888.01|7888.01|7884.6|7884.6|0
1655193630000|2022-06-14 08:00:30|7888.01|7888.01|7884.24|7884.24|7888.01|7888.01|7884.24|7884.24|0
1655193640000|2022-06-14 08:00:40|7884.81|7884.81|7882.26|7882.26|7884.81|7884.81|7882.26|7882.26|0
1655193650000|2022-06-14 08:00:50|7883.39|7883.39|7883.34|7883.34|7883.39|7883.39|7883.34|7883.34|0
1655193660000|2022-06-14 08:01:00|7885.6|7885.6|7879.66|7879.66|7885.6|7885.6|7879.66|7879.66|0
1655193670000|2022-06-14 08:01:10|7878.49|7878.49|7873.91|7873.91|7878.49|7878.49|7873.85|7873.85|0
1655193680000|2022-06-14 08:01:20|7873.63|7873.63|7874.83|7874.83|7874.83|7874.83|7873.63|7873.63|0
1655193690000|2022-06-14 08:01:30|7877.65|7877.65|7876.82|7876.82|7877.65|7877.65|7876.81|7876.81|0
1655193700000|2022-06-14 08:01:40|7875.69|7875.69|7872.87|7872.87|7875.69|7875.69|7872.87|7872.87|0
1655193710000|2022-06-14 08:01:50|7872.02|7872.02|7866.37|7866.37|7872.02|7872.02|7866.37|7866.37|0
1655193720000|2022-06-14 08:02:00|7867.5|7867.5|7863.06|7863.06|7867.5|7867.5|7862.01|7862.01|0
1655193730000|2022-06-14 08:02:10|7863.34|7863.34|7858.55|7858.55|7864.47|7864.47|7858.55|7858.55|0
1655193740000|2022-06-14 08:02:20|7856.85|7856.85|7853.63|7853.63|7856.85|7856.85|7851.38|7851.38|0
1655193750000|2022-06-14 08:02:30|7854.76|7854.76|7853.35|7853.35|7854.76|7854.76|7853.35|7853.35|0
1655193760000|2022-06-14 08:02:40|7852.5|7852.5|7851.24|7851.24|7852.5|7852.5|7849.54|7849.54|0
1655193770000|2022-06-14 08:02:50|7851.28|7851.28|7852.13|7852.13|7852.13|7852.13|7851.28|7851.28|0
1655193780000|2022-06-14 08:03:00|7852.41|7852.41|7855.85|7855.85|7855.85|7855.85|7852.41|7852.41|0
1655193790000|2022-06-14 08:03:10|7856.98|7856.98|7859.81|7859.81|7861.51|7861.51|7856.98|7856.98|0
1655193800000|2022-06-14 08:03:20|7859.87|7859.87|7859.87|7859.87|7859.87|7859.87|7859.87|7859.87|0
1655193810000|2022-06-14 08:03:30|7860.44|7860.44|7858.46|7858.46|7861|7861|7858.46|7858.46|0
1655193820000|2022-06-14 08:03:40|7858.52|7858.52|7858.81|7858.81|7858.81|7858.81|7858.25|7858.25|0
1655193830000|2022-06-14 08:03:50|7858.53|7858.53|7858.49|7858.49|7858.53|7858.53|7858.49|7858.49|0
1655193840000|2022-06-14 08:04:00|7860.19|7860.19|7867.28|7867.28|7870.38|7870.38|7860.19|7860.19|0
1655193850000|2022-06-14 08:04:10|7866.99|7866.99|7865.8|7865.8|7866.99|7866.99|7865.8|7865.8|0
1655193860000|2022-06-14 08:04:20|7866.93|7866.93|7866.93|7866.93|7867.21|7867.21|7866.93|7866.93|0
1655193870000|2022-06-14 08:04:30|7866.65|7866.65|7865.8|7865.8|7866.65|7866.65|7865.8|7865.8|0
1655193880000|2022-06-14 08:04:40|7866.08|7866.08|7862.69|7862.69|7866.08|7866.08|7862.69|7862.69|0
1655193890000|2022-06-14 08:04:50|7862.73|7862.73|7862.71|7862.71|7863.84|7863.84|7862.71|7862.71|0
1655193900000|2022-06-14 08:05:00|7863.84|7863.84|7863.59|7863.59|7863.87|7863.87|7863.59|7863.59|0
1655193910000|2022-06-14 08:05:10|7863.3|7863.3|7863.34|7863.34|7863.34|7863.34|7863.3|7863.3|0
1655193920000|2022-06-14 08:05:20|7863.37|7863.37|7860.55|7860.55|7863.37|7863.37|7860.55|7860.55|0
1655193930000|2022-06-14 08:05:30|7861.68|7861.68|7859.44|7859.44|7861.7|7861.7|7859.44|7859.44|0
1655193940000|2022-06-14 08:05:40|7859.47|7859.47|7860.03|7860.03|7860.03|7860.03|7859.18|7859.18|0
1655193950000|2022-06-14 08:05:50|7861.16|7861.16|7862.86|7862.86|7862.86|7862.86|7861.16|7861.16|0
1655193960000|2022-06-14 08:06:00|7863.71|7863.71|7862.86|7862.86|7863.71|7863.71|7862.86|7862.86|0
1655193970000|2022-06-14 08:06:10|7865.12|7865.12|7865.97|7865.97|7865.97|7865.97|7865.12|7865.12|0
1655193980000|2022-06-14 08:06:20|7867.38|7867.38|7865.97|7865.97|7867.38|7867.38|7865.97|7865.97|0
1655193990000|2022-06-14 08:06:30|7865.94|7865.94|7862.72|7862.72|7865.94|7865.94|7862.72|7862.72|0
1655194000000|2022-06-14 08:06:40|7862.15|7862.15|7860.74|7860.74|7862.15|7862.15|7860.74|7860.74|0
1655194010000|2022-06-14 08:06:50|7860.44|7860.44|7859.3|7859.3|7860.44|7860.44|7859.3|7859.3|0
1655194020000|2022-06-14 08:07:00|7858.17|7858.17|7859.86|7859.86|7859.86|7859.86|7857.32|7857.32|0
1655194030000|2022-06-14 08:07:10|7861.56|7861.56|7861.88|7861.88|7861.88|7861.88|7860.75|7860.75|0
1655194040000|2022-06-14 08:07:20|7863.01|7863.01|7863.01|7863.01|7864.14|7864.14|7863.01|7863.01|0
1655194050000|2022-06-14 08:07:30|7865.27|7865.27|7865.27|7865.27|7865.27|7865.27|7865.27|7865.27|0
1655194060000|2022-06-14 08:07:40|7865.56|7865.56|7866.68|7866.68|7866.68|7866.68|7865.56|7865.56|0
1655194070000|2022-06-14 08:07:50|7865.56|7865.56|7864.43|7864.43|7866.41|7866.41|7864.43|7864.43|0
1655194080000|2022-06-14 08:08:00|7864.14|7864.14|7864.99|7864.99|7865.34|7865.34|7864.14|7864.14|0
1655194090000|2022-06-14 08:08:10|7864.96|7864.96|7862.14|7862.14|7864.96|7864.96|7862.14|7862.14|0
1655194100000|2022-06-14 08:08:20|7861.86|7861.86|7861.86|7861.86|7861.86|7861.86|7861.86|7861.86|0
1655194110000|2022-06-14 08:08:30|7861.84|7861.84|7861.84|7861.84|7861.84|7861.84|7861.84|7861.84|0
1655194120000|2022-06-14 08:08:40|7862.96|7862.96|7862.96|7862.96|7862.96|7862.96|7862.96|7862.96|0
1655194130000|2022-06-14 08:08:50|7863.53|7863.53|7866.92|7866.92|7866.92|7866.92|7863.53|7863.53|0
1655194140000|2022-06-14 08:09:00|7867.21|7867.21|7869.46|7869.46|7869.46|7869.46|7867.21|7867.21|0
1655194150000|2022-06-14 08:09:10|7869.75|7869.75|7870.59|7870.59|7870.59|7870.59|7868.9|7868.9|0
1655194160000|2022-06-14 08:09:20|7872.85|7872.85|7872.85|7872.85|7872.85|7872.85|7872.85|7872.85|0
1655194170000|2022-06-14 08:09:30|7873.13|7873.13|7872.57|7872.57|7873.13|7873.13|7872|7872|0
1655194180000|2022-06-14 08:09:40|7873.7|7873.7|7873.7|7873.7|7873.7|7873.7|7873.7|7873.7|0
1655194190000|2022-06-14 08:09:50|7872.57|7872.57|7872.57|7872.57|7872.57|7872.57|7872.57|7872.57|0
1655194200000|2022-06-14 08:10:00|7871.16|7871.16|7871.73|7871.73|7871.73|7871.73|7870.03|7870.03|0
1655194220000|2022-06-14 08:10:20|7871.78|7871.78|7872.77|7872.77|7873.9|7873.9|7871.78|7871.78|0
1655194240000|2022-06-14 08:10:40|7875.03|7875.03|7875.6|7875.6|7875.6|7875.6|7875.03|7875.03|0
1655194250000|2022-06-14 08:10:50|7876.72|7876.72|7876.77|7876.77|7876.77|7876.77|7876.72|7876.72|0
1655194260000|2022-06-14 08:11:00|7877.06|7877.06|7877.06|7877.06|7877.06|7877.06|7875.93|7875.93|0
1655194270000|2022-06-14 08:11:10|7877.04|7877.04|7879.31|7879.31|7879.58|7879.58|7877.04|7877.04|0
1655194280000|2022-06-14 08:11:20|7879.59|7879.59|7879.59|7879.59|7879.59|7879.59|7879.59|7879.59|0
1655194290000|2022-06-14 08:11:30|7880.72|7880.72|7883.55|7883.55|7883.55|7883.55|7880.72|7880.72|0
1655194300000|2022-06-14 08:11:40|7882.42|7882.42|7882.42|7882.42|7882.42|7882.42|7882.42|7882.42|0
1655194310000|2022-06-14 08:11:50|7881.85|7881.85|7881.29|7881.29|7882.42|7882.42|7881.29|7881.29|0
1655194330000|2022-06-14 08:12:10|7881.33|7881.33|7879.96|7879.96|7882.51|7882.51|7879.96|7879.96|0
1655194340000|2022-06-14 08:12:20|7878.84|7878.84|7878.84|7878.84|7878.84|7878.84|7878.84|7878.84|0
1655194350000|2022-06-14 08:12:30|7879.12|7879.12|7882.79|7882.79|7882.79|7882.79|7879.12|7879.12|0
1655194360000|2022-06-14 08:12:40|7882.75|7882.75|7882.75|7882.75|7882.75|7882.75|7881.62|7881.62|0
1655194370000|2022-06-14 08:12:50|7884.45|7884.45|7884.45|7884.45|7884.45|7884.45|7884.45|7884.45|0
1655194380000|2022-06-14 08:13:00|7884.53|7884.53|7887.85|7887.85|7888.98|7888.98|7884.53|7884.53|0
1655194390000|2022-06-14 08:13:10|7886.15|7886.15|7883.89|7883.89|7886.15|7886.15|7883.89|7883.89|0
1655194400000|2022-06-14 08:13:20|7883.93|7883.93|7883.93|7883.93|7883.93|7883.93|7883.93|7883.93|0
1655194410000|2022-06-14 08:13:30|7883.92|7883.92|7884.2|7884.2|7884.2|7884.2|7883.92|7883.92|0
1655194420000|2022-06-14 08:13:40|7884.77|7884.77|7884.47|7884.47|7884.77|7884.77|7884.47|7884.47|0
1655194430000|2022-06-14 08:13:50|7884.43|7884.43|7884.71|7884.71|7884.71|7884.71|7884.43|7884.43|0
1655194440000|2022-06-14 08:14:00|7884.43|7884.43|7884.39|7884.39|7884.46|7884.46|7884.39|7884.39|0
1655194450000|2022-06-14 08:14:10|7884.36|7884.36|7884.64|7884.64|7884.64|7884.64|7884.36|7884.36|0
1655194460000|2022-06-14 08:14:20|7884.36|7884.36|7880.09|7880.09|7884.36|7884.36|7880.09|7880.09|0
1655194470000|2022-06-14 08:14:30|7879.8|7879.8|7878.68|7878.68|7879.8|7879.8|7878.68|7878.68|0
1655194480000|2022-06-14 08:14:40|7879.8|7879.8|7879.8|7879.8|7879.8|7879.8|7879.8|7879.8|0
1655194490000|2022-06-14 08:14:50|7878.68|7878.68|7878.68|7878.68|7878.68|7878.68|7878.68|7878.68|0
1655194500000|2022-06-14 08:15:00|7878.74|7878.74|7881.6|7881.6|7881.6|7881.6|7878.72|7878.72|0
1655194510000|2022-06-14 08:15:10|7880.47|7880.47|7879.34|7879.34|7880.47|7880.47|7879.34|7879.34|0
1655194520000|2022-06-14 08:15:20|7879.06|7879.06|7879.34|7879.34|7879.34|7879.34|7879.06|7879.06|0
1655194530000|2022-06-14 08:15:30|7878.78|7878.78|7877.65|7877.65|7878.78|7878.78|7877.65|7877.65|0
1655194540000|2022-06-14 08:15:40|7878.78|7878.78|7878.78|7878.78|7878.78|7878.78|7878.78|7878.78|0
1655194550000|2022-06-14 08:15:50|7879.9|7879.9|7879.9|7879.9|7879.9|7879.9|7879.9|7879.9|0
1655194560000|2022-06-14 08:16:00|7880.76|7880.76|7881.61|7881.61|7881.61|7881.61|7880.76|7880.76|0
1655194570000|2022-06-14 08:16:10|7882.73|7882.73|7881.32|7881.32|7882.73|7882.73|7881.32|7881.32|0
1655194580000|2022-06-14 08:16:20|7879.91|7879.91|7880.4|7880.4|7880.48|7880.48|7879.91|7879.91|0
1655194590000|2022-06-14 08:16:30|7880.11|7880.11|7881.22|7881.22|7881.22|7881.22|7880.09|7880.09|0
1655194600000|2022-06-14 08:16:40|7881.2|7881.2|7881.2|7881.2|7881.2|7881.2|7881.2|7881.2|0
1655194610000|2022-06-14 08:16:50|7881.18|7881.18|7881.22|7881.22|7881.22|7881.22|7881.18|7881.18|0
1655194620000|2022-06-14 08:17:00|7881.51|7881.51|7881.49|7881.49|7881.51|7881.51|7881.45|7881.45|0
1655194630000|2022-06-14 08:17:10|7882.62|7882.62|7882.64|7882.64|7882.64|7882.64|7882.62|7882.62|0
1655194640000|2022-06-14 08:17:20|7883.76|7883.76|7882.62|7882.62|7883.76|7883.76|7882.62|7882.62|0
1655194650000|2022-06-14 08:17:30|7881.49|7881.49|7879.22|7879.22|7881.49|7881.49|7878.94|7878.94|0
1655194660000|2022-06-14 08:17:40|7878.66|7878.66|7876.11|7876.11|7878.66|7878.66|7876.11|7876.11|0
1655194670000|2022-06-14 08:17:50|7875.83|7875.83|7873.5|7873.5|7875.83|7875.83|7873.5|7873.5|0
1655194680000|2022-06-14 08:18:00|7872.37|7872.37|7872.37|7872.37|7872.37|7872.37|7872.37|7872.37|0
1655194690000|2022-06-14 08:18:10|7873.5|7873.5|7873.78|7873.78|7873.78|7873.78|7873.22|7873.22|0
1655194700000|2022-06-14 08:18:20|7876.04|7876.04|7876.33|7876.33|7876.33|7876.33|7876.04|7876.04|0
1655194710000|2022-06-14 08:18:30|7876.61|7876.61|7876.61|7876.61|7876.61|7876.61|7876.61|7876.61|0
1655194720000|2022-06-14 08:18:40|7877.74|7877.74|7877.74|7877.74|7877.74|7877.74|7877.74|7877.74|0
1655194740000|2022-06-14 08:19:00|7876.61|7876.61|7876.06|7876.06|7876.61|7876.61|7874.91|7874.91|0
1655194760000|2022-06-14 08:19:20|7876.63|7876.63|7876.63|7876.63|7876.63|7876.63|7876.63|7876.63|0
1655194770000|2022-06-14 08:19:30|7876.06|7876.06|7874.65|7874.65|7876.06|7876.06|7874.65|7874.65|0
1655194780000|2022-06-14 08:19:40|7874.93|7874.93|7874.93|7874.93|7874.93|7874.93|7874.93|7874.93|0
1655194790000|2022-06-14 08:19:50|7876.06|7876.06|7876.06|7876.06|7876.06|7876.06|7876.06|7876.06|0
1655194800000|2022-06-14 08:20:00|7875.78|7875.78|7875.82|7875.82|7875.82|7875.82|7874.37|7874.37|0
1655194810000|2022-06-14 08:20:10|7877.8|7877.8|7878.93|7878.93|7878.93|7878.93|7877.8|7877.8|0
1655194820000|2022-06-14 08:20:20|7879|7879|7878.71|7878.71|7879|7879|7878.71|7878.71|0
1655194830000|2022-06-14 08:20:30|7877.59|7877.59|7881.54|7881.54|7881.54|7881.54|7877.59|7877.59|0
1655194840000|2022-06-14 08:20:40|7882.39|7882.39|7882.11|7882.11|7883.23|7883.23|7882.11|7882.11|0
1655194850000|2022-06-14 08:20:50|7880.98|7880.98|7880.94|7880.94|7880.98|7880.98|7880.94|7880.94|0
1655194860000|2022-06-14 08:21:00|7882.06|7882.06|7882.06|7882.06|7882.06|7882.06|7882.06|7882.06|0
1655194870000|2022-06-14 08:21:10|7879.81|7879.81|7880.94|7880.94|7880.94|7880.94|7879.81|7879.81|0
1655194890000|2022-06-14 08:21:30|7880.95|7880.95|7880.95|7880.95|7880.95|7880.95|7880.95|7880.95|0
1655194910000|2022-06-14 08:21:50|7879.82|7879.82|7877.56|7877.56|7879.82|7879.82|7877.56|7877.56|0
1655194920000|2022-06-14 08:22:00|7876.15|7876.15|7879.53|7879.53|7879.53|7879.53|7876.15|7876.15|0
1655194930000|2022-06-14 08:22:10|7879.55|7879.55|7881.85|7881.85|7882.98|7882.98|7879.55|7879.55|0
1655194940000|2022-06-14 08:22:20|7882.7|7882.7|7882.7|7882.7|7882.7|7882.7|7882.7|7882.7|0
1655194950000|2022-06-14 08:22:30|7882.69|7882.69|7882.69|7882.69|7882.69|7882.69|7882.69|7882.69|0
1655194960000|2022-06-14 08:22:40|7884.11|7884.11|7884.06|7884.06|7884.11|7884.11|7884.06|7884.06|0
1655194970000|2022-06-14 08:22:50|7882.93|7882.93|7884.06|7884.06|7884.06|7884.06|7882.93|7882.93|0
1655194980000|2022-06-14 08:23:00|7884.02|7884.02|7884.02|7884.02|7884.02|7884.02|7884.02|7884.02|0
1655194990000|2022-06-14 08:23:10|7884.01|7884.01|7883.99|7883.99|7884.01|7884.01|7883.99|7883.99|0
1655195000000|2022-06-14 08:23:20|7885.12|7885.12|7883.99|7883.99|7885.4|7885.4|7883.99|7883.99|0
1655195010000|2022-06-14 08:23:30|7883.71|7883.71|7877.48|7877.48|7883.71|7883.71|7877.48|7877.48|0
1655195020000|2022-06-14 08:23:40|7877.56|7877.56|7877.28|7877.28|7878.69|7878.69|7877.28|7877.28|0
1655195030000|2022-06-14 08:23:50|7877.85|7877.85|7875.87|7875.87|7878.97|7878.97|7875.87|7875.87|0
1655195040000|2022-06-14 08:24:00|7877|7877|7878.97|7878.97|7878.97|7878.97|7877|7877|0
1655195050000|2022-06-14 08:24:10|7878.95|7878.95|7880|7880|7880.08|7880.08|7878.95|7878.95|0
1655195060000|2022-06-14 08:24:20|7880.01|7880.01|7880.05|7880.05|7880.05|7880.05|7880.01|7880.01|0
1655195070000|2022-06-14 08:24:30|7880.03|7880.03|7881.17|7881.17|7881.17|7881.17|7880.03|7880.03|0
1655195080000|2022-06-14 08:24:40|7880.6|7880.6|7880.6|7880.6|7880.6|7880.6|7880.6|7880.6|0
1655195090000|2022-06-14 08:24:50|7879.47|7879.47|7879.47|7879.47|7879.47|7879.47|7879.47|7879.47|0
1655195100000|2022-06-14 08:25:00|7880.6|7880.6|7880.6|7880.6|7880.6|7880.6|7880.6|7880.6|0
1655195110000|2022-06-14 08:25:10|7880.59|7880.59|7880.59|7880.59|7880.59|7880.59|7880.59|7880.59|0
1655195130000|2022-06-14 08:25:30|7880.56|7880.56|7880.56|7880.56|7880.56|7880.56|7880.56|7880.56|0
1655195140000|2022-06-14 08:25:40|7880.54|7880.54|7879.37|7879.37|7880.54|7880.54|7879.37|7879.37|0
1655195150000|2022-06-14 08:25:50|7878.24|7878.24|7881.06|7881.06|7881.06|7881.06|7877.67|7877.67|0
1655195160000|2022-06-14 08:26:00|7881.08|7881.08|7881.39|7881.39|7881.39|7881.39|7881.08|7881.08|0
1655195170000|2022-06-14 08:26:10|7882.52|7882.52|7881.67|7881.67|7882.52|7882.52|7881.39|7881.39|0
1655195180000|2022-06-14 08:26:20|7880.54|7880.54|7878.28|7878.28|7880.54|7880.54|7878.28|7878.28|0
1655195190000|2022-06-14 08:26:30|7880.54|7880.54|7880.6|7880.6|7880.6|7880.6|7880.54|7880.54|0
1655195210000|2022-06-14 08:26:50|7881.72|7881.72|7880.6|7880.6|7881.72|7881.72|7880.6|7880.6|0
1655195220000|2022-06-14 08:27:00|7881.45|7881.45|7881.41|7881.41|7881.45|7881.45|7881.41|7881.41|0
1655195230000|2022-06-14 08:27:10|7880.84|7880.84|7881.97|7881.97|7881.97|7881.97|7880.84|7880.84|0
1655195240000|2022-06-14 08:27:20|7880.84|7880.84|7879.62|7879.62|7880.84|7880.84|7879.62|7879.62|0
1655195250000|2022-06-14 08:27:30|7879.54|7879.54|7879.54|7879.54|7879.54|7879.54|7879.54|7879.54|0
1655195260000|2022-06-14 08:27:40|7879.25|7879.25|7877.8|7877.8|7879.25|7879.25|7877.8|7877.8|0
1655195270000|2022-06-14 08:27:50|7877.83|7877.83|7877.83|7877.83|7877.83|7877.83|7877.83|7877.83|0
1655195280000|2022-06-14 08:28:00|7877.89|7877.89|7877.93|7877.93|7877.93|7877.93|7876.47|7876.47|0
1655195290000|2022-06-14 08:28:10|7877.85|7877.85|7877.91|7877.91|7877.91|7877.91|7877.85|7877.85|0
1655195300000|2022-06-14 08:28:20|7879.04|7879.04|7879.6|7879.6|7879.6|7879.6|7879.04|7879.04|0
1655195310000|2022-06-14 08:28:30|7878.97|7878.97|7877.57|7877.57|7878.98|7878.98|7877.57|7877.57|0
1655195320000|2022-06-14 08:28:40|7877.6|7877.6|7877.6|7877.6|7877.6|7877.6|7877.6|7877.6|0
1655195330000|2022-06-14 08:28:50|7877.52|7877.52|7878.69|7878.69|7878.69|7878.69|7877.51|7877.51|0
1655195340000|2022-06-14 08:29:00|7878.72|7878.72|7880.48|7880.48|7880.48|7880.48|7878.68|7878.68|0
1655195350000|2022-06-14 08:29:10|7881.04|7881.04|7879.63|7879.63|7881.04|7881.04|7879.63|7879.63|0
1655195360000|2022-06-14 08:29:20|7879.61|7879.61|7881.53|7881.53|7881.53|7881.53|7879.61|7879.61|0
1655195370000|2022-06-14 08:29:30|7881.49|7881.49|7881.49|7881.49|7881.49|7881.49|7881.49|7881.49|0
1655195390000|2022-06-14 08:29:50|7881.55|7881.55|7881.53|7881.53|7881.55|7881.55|7881.53|7881.53|0
1655195400000|2022-06-14 08:30:00|7880.68|7880.68|7880.33|7880.33|7880.68|7880.68|7878.63|7878.63|0
1655195410000|2022-06-14 08:30:10|7880.37|7880.37|7880.35|7880.35|7880.37|7880.37|7880.35|7880.35|0
1655195430000|2022-06-14 08:30:30|7879.22|7879.22|7879.22|7879.22|7879.22|7879.22|7879.22|7879.22|0
1655195440000|2022-06-14 08:30:40|7879.2|7879.2|7879.2|7879.2|7879.2|7879.2|7879.2|7879.2|0
1655195450000|2022-06-14 08:30:50|7877.22|7877.22|7877.82|7877.82|7877.82|7877.82|7876.94|7876.94|0
1655195460000|2022-06-14 08:31:00|7877.8|7877.8|7878.93|7878.93|7878.93|7878.93|7877.8|7877.8|0
1655195470000|2022-06-14 08:31:10|7878.95|7878.95|7877.54|7877.54|7878.95|7878.95|7877.54|7877.54|0
1655195480000|2022-06-14 08:31:20|7877.82|7877.82|7877.82|7877.82|7877.82|7877.82|7877.8|7877.8|0
1655195490000|2022-06-14 08:31:30|7877.26|7877.26|7876.62|7876.62|7877.26|7877.26|7874.93|7874.93|0
1655195500000|2022-06-14 08:31:40|7877.75|7877.75|7876.34|7876.34|7877.75|7877.75|7876.34|7876.34|0
1655195510000|2022-06-14 08:31:50|7876.06|7876.06|7874.34|7874.34|7876.06|7876.06|7874.34|7874.34|0
1655195520000|2022-06-14 08:32:00|7874.38|7874.38|7875.76|7875.76|7875.79|7875.79|7874.38|7874.38|0
1655195530000|2022-06-14 08:32:10|7876.04|7876.04|7877.76|7877.76|7877.76|7877.76|7876.04|7876.04|0
1655195550000|2022-06-14 08:32:30|7876.35|7876.35|7874.09|7874.09|7876.35|7876.35|7874.09|7874.09|0
1655195560000|2022-06-14 08:32:40|7873.81|7873.81|7874.38|7874.38|7875.01|7875.01|7873.81|7873.81|0
1655195570000|2022-06-14 08:32:50|7874.43|7874.43|7877|7877|7878.41|7878.41|7874.41|7874.41|0
1655195580000|2022-06-14 08:33:00|7877.02|7877.02|7876.98|7876.98|7877.02|7877.02|7876.98|7876.98|0
1655195590000|2022-06-14 08:33:10|7878.11|7878.11|7877.24|7877.24|7878.11|7878.11|7876.4|7876.4|0
1655195600000|2022-06-14 08:33:20|7877.53|7877.53|7877.81|7877.81|7877.81|7877.81|7877.53|7877.53|0
1655195610000|2022-06-14 08:33:30|7877.79|7877.79|7878.64|7878.64|7878.64|7878.64|7877.51|7877.51|0
1655195620000|2022-06-14 08:33:40|7878.66|7878.66|7877.83|7877.83|7878.66|7878.66|7877.53|7877.53|0
1655195640000|2022-06-14 08:34:00|7877.55|7877.55|7877.51|7877.51|7877.79|7877.79|7877.51|7877.51|0
1655195650000|2022-06-14 08:34:10|7877.22|7877.22|7877.51|7877.51|7877.51|7877.51|7877.22|7877.22|0
1655195670000|2022-06-14 08:34:30|7877.47|7877.47|7877.47|7877.47|7877.47|7877.47|7877.47|7877.47|0
1655195680000|2022-06-14 08:34:40|7878.04|7878.04|7881.43|7881.43|7881.43|7881.43|7878.04|7878.04|0
1655195690000|2022-06-14 08:34:50|7882.56|7882.56|7881.41|7881.41|7883.67|7883.67|7881.41|7881.41|0
1655195700000|2022-06-14 08:35:00|7881.98|7881.98|7882.62|7882.62|7883.18|7883.18|7881.98|7881.98|0
1655195720000|2022-06-14 08:35:20|7882.69|7882.69|7882.69|7882.69|7882.69|7882.69|7882.69|7882.69|0
1655195730000|2022-06-14 08:35:30|7882.41|7882.41|7879.05|7879.05|7882.41|7882.41|7879.05|7879.05|0
1655195740000|2022-06-14 08:35:40|7878.48|7878.48|7877.64|7877.64|7878.48|7878.48|7877.07|7877.07|0
1655195750000|2022-06-14 08:35:50|7877.92|7877.92|7877.92|7877.92|7877.92|7877.92|7877.92|7877.92|0
1655195760000|2022-06-14 08:36:00|7877.9|7877.9|7879.03|7879.03|7879.03|7879.03|7877.9|7877.9|0
1655195770000|2022-06-14 08:36:10|7878.97|7878.97|7878.92|7878.92|7878.97|7878.97|7878.92|7878.92|0
1655195780000|2022-06-14 08:36:20|7878.88|7878.88|7878.88|7878.88|7878.88|7878.88|7878.88|7878.88|0
1655195800000|2022-06-14 08:36:40|7878.86|7878.86|7878.82|7878.82|7878.86|7878.86|7878.82|7878.82|0
1655195820000|2022-06-14 08:37:00|7878.8|7878.8|7882.19|7882.19|7882.19|7882.19|7878.8|7878.8|0
1655195830000|2022-06-14 08:37:10|7882.21|7882.21|7881.06|7881.06|7882.21|7882.21|7881.06|7881.06|0
1655195840000|2022-06-14 08:37:20|7881.12|7881.12|7881.12|7881.12|7881.12|7881.12|7881.06|7881.06|0
1655195850000|2022-06-14 08:37:30|7881.06|7881.06|7881.04|7881.04|7881.06|7881.06|7881.04|7881.04|0
1655195860000|2022-06-14 08:37:40|7882.17|7882.17|7879.35|7879.35|7882.17|7882.17|7879.35|7879.35|0
1655195880000|2022-06-14 08:38:00|7879.29|7879.29|7879.29|7879.29|7879.29|7879.29|7879.29|7879.29|0
1655195890000|2022-06-14 08:38:10|7879.57|7879.57|7879.57|7879.57|7879.57|7879.57|7879.57|7879.57|0
1655195900000|2022-06-14 08:38:20|7881.83|7881.83|7882.68|7882.68|7882.68|7882.68|7881.83|7881.83|0
1655195910000|2022-06-14 08:38:30|7882.39|7882.39|7880.72|7880.72|7882.39|7882.39|7880.7|7880.7|0
1655195920000|2022-06-14 08:38:40|7879.59|7879.59|7879.59|7879.59|7879.59|7879.59|7879.59|7879.59|0
1655195930000|2022-06-14 08:38:50|7879.87|7879.87|7879.59|7879.59|7879.87|7879.87|7879.59|7879.59|0
1655195950000|2022-06-14 08:39:10|7880.16|7880.16|7880.16|7880.16|7880.16|7880.16|7880.16|7880.16|0
1655195960000|2022-06-14 08:39:20|7879.87|7879.87|7879.87|7879.87|7879.87|7879.87|7879.87|7879.87|0
1655195980000|2022-06-14 08:39:40|7879.31|7879.31|7877.05|7877.05|7879.31|7879.31|7876.77|7876.77|0
1655195990000|2022-06-14 08:39:50|7876.2|7876.2|7875.31|7875.31|7876.77|7876.77|7875.31|7875.31|0
1655196010000|2022-06-14 08:40:10|7878.98|7878.98|7877|7877|7878.98|7878.98|7877|7877|0
1655196030000|2022-06-14 08:40:30|7875.87|7875.87|7875.56|7875.56|7875.87|7875.87|7875.56|7875.56|0
1655196040000|2022-06-14 08:40:40|7874.43|7874.43|7871.6|7871.6|7874.99|7874.99|7871.6|7871.6|0
1655196050000|2022-06-14 08:40:50|7873.86|7873.86|7875.53|7875.53|7875.6|7875.6|7873.58|7873.58|0
1655196060000|2022-06-14 08:41:00|7875.49|7875.49|7875.42|7875.42|7875.49|7875.49|7875.42|7875.42|0
1655196070000|2022-06-14 08:41:10|7874.57|7874.57|7874.31|7874.31|7875.69|7875.69|7874.28|7874.28|0
1655196080000|2022-06-14 08:41:20|7874.02|7874.02|7874.02|7874.02|7874.02|7874.02|7874.02|7874.02|0
1655196090000|2022-06-14 08:41:30|7874.06|7874.06|7876.89|7876.89|7876.89|7876.89|7874.06|7874.06|0
1655196100000|2022-06-14 08:41:40|7876.86|7876.86|7877.15|7877.15|7877.15|7877.15|7876.86|7876.86|0
1655196110000|2022-06-14 08:41:50|7878.28|7878.28|7877.11|7877.11|7878.28|7878.28|7877.11|7877.11|0
1655196120000|2022-06-14 08:42:00|7878.24|7878.24|7878.24|7878.24|7878.24|7878.24|7878.24|7878.24|0
1655196130000|2022-06-14 08:42:10|7878.31|7878.31|7878.31|7878.31|7878.31|7878.31|7878.31|7878.31|0
1655196140000|2022-06-14 08:42:20|7879.16|7879.16|7876.33|7876.33|7879.16|7879.16|7876.33|7876.33|0
1655196150000|2022-06-14 08:42:30|7875.2|7875.2|7875.49|7875.49|7875.49|7875.49|7875.2|7875.2|0
1655196160000|2022-06-14 08:42:40|7875.2|7875.2|7875.2|7875.2|7875.2|7875.2|7875.2|7875.2|0
1655196170000|2022-06-14 08:42:50|7875.49|7875.49|7875.49|7875.49|7875.49|7875.49|7875.49|7875.49|0
1655196180000|2022-06-14 08:43:00|7877.18|7877.18|7877.18|7877.18|7877.18|7877.18|7877.18|7877.18|0
1655196200000|2022-06-14 08:43:20|7876.9|7876.9|7875.77|7875.77|7876.9|7876.9|7875.77|7875.77|0
1655196220000|2022-06-14 08:43:40|7876.34|7876.34|7876.34|7876.34|7876.34|7876.34|7876.34|7876.34|0
1655196230000|2022-06-14 08:43:50|7876.05|7876.05|7875.77|7875.77|7876.05|7876.05|7875.77|7875.77|0
1655196240000|2022-06-14 08:44:00|7875.75|7875.75|7875.47|7875.47|7876.88|7876.88|7875.47|7875.47|0
1655196250000|2022-06-14 08:44:10|7874.34|7874.34|7870.53|7870.53|7874.34|7874.34|7870.53|7870.53|0
1655196260000|2022-06-14 08:44:20|7870.54|7870.54|7871.61|7871.61|7871.61|7871.61|7870.48|7870.48|0
1655196270000|2022-06-14 08:44:30|7871.04|7871.04|7869.91|7869.91|7871.04|7871.04|7869.91|7869.91|0
1655196280000|2022-06-14 08:44:40|7869.98|7869.98|7871.11|7871.11|7871.11|7871.11|7869.98|7869.98|0
1655196300000|2022-06-14 08:45:00|7872.24|7872.24|7873.37|7873.37|7873.37|7873.37|7872.24|7872.24|0
1655196310000|2022-06-14 08:45:10|7874.5|7874.5|7874.79|7874.79|7874.79|7874.79|7874.5|7874.5|0
1655196320000|2022-06-14 08:45:20|7874.83|7874.83|7874.83|7874.83|7874.83|7874.83|7874.83|7874.83|0
1655196330000|2022-06-14 08:45:30|7874.54|7874.54|7871.15|7871.15|7874.54|7874.54|7871.15|7871.15|0
1655196340000|2022-06-14 08:45:40|7870.57|7870.57|7872.27|7872.27|7872.27|7872.27|7870.57|7870.57|0
1655196350000|2022-06-14 08:45:50|7871.7|7871.7|7872.55|7872.55|7872.55|7872.55|7871.7|7871.7|0
1655196360000|2022-06-14 08:46:00|7873.12|7873.12|7875.43|7875.43|7875.43|7875.43|7873.12|7873.12|0
1655196370000|2022-06-14 08:46:10|7874.86|7874.86|7874.58|7874.58|7874.86|7874.86|7874.58|7874.58|0
1655196380000|2022-06-14 08:46:20|7875.43|7875.43|7875.43|7875.43|7875.43|7875.43|7875.43|7875.43|0
1655196390000|2022-06-14 08:46:30|7876.56|7876.56|7876.56|7876.56|7876.56|7876.56|7876.56|7876.56|0
1655196420000|2022-06-14 08:47:00|7877.13|7877.13|7877.41|7877.41|7877.41|7877.41|7877.13|7877.13|0
1655196440000|2022-06-14 08:47:20|7878.04|7878.04|7878.32|7878.32|7878.32|7878.32|7878.04|7878.04|0
1655196450000|2022-06-14 08:47:30|7879.45|7879.45|7879.17|7879.17|7879.45|7879.45|7879.17|7879.17|0
1655196470000|2022-06-14 08:47:50|7879.45|7879.45|7879.45|7879.45|7879.45|7879.45|7879.45|7879.45|0
1655196480000|2022-06-14 08:48:00|7879.73|7879.73|7881.43|7881.43|7881.43|7881.43|7879.73|7879.73|0
1655196490000|2022-06-14 08:48:10|7881.49|7881.49|7880.85|7880.85|7882.06|7882.06|7880.85|7880.85|0
1655196500000|2022-06-14 08:48:20|7880.28|7880.28|7878.63|7878.63|7880.32|7880.32|7878.63|7878.63|0
1655196510000|2022-06-14 08:48:30|7878.34|7878.34|7877.21|7877.21|7878.34|7878.34|7877.21|7877.21|0
1655196520000|2022-06-14 08:48:40|7879.47|7879.47|7880.04|7880.04|7880.04|7880.04|7879.47|7879.47|0
1655196540000|2022-06-14 08:49:00|7879.76|7879.76|7879.45|7879.45|7879.76|7879.76|7879.45|7879.45|0
1655196550000|2022-06-14 08:49:10|7879.17|7879.17|7878.04|7878.04|7879.17|7879.17|7878.04|7878.04|0
1655196560000|2022-06-14 08:49:20|7876.34|7876.34|7874.65|7874.65|7876.34|7876.34|7874.65|7874.65|0
1655196580000|2022-06-14 08:49:40|7874.37|7874.37|7874.37|7874.37|7874.37|7874.37|7874.37|7874.37|0
1655196590000|2022-06-14 08:49:50|7874.65|7874.65|7874.65|7874.65|7874.65|7874.65|7874.65|7874.65|0
1655196630000|2022-06-14 08:50:30|7875.78|7875.78|7875.5|7875.5|7875.78|7875.78|7875.5|7875.5|0
1655196640000|2022-06-14 08:50:40|7875.22|7875.22|7875.22|7875.22|7875.22|7875.22|7875.22|7875.22|0
1655196660000|2022-06-14 08:51:00|7875.23|7875.23|7874.14|7874.14|7875.23|7875.23|7874.1|7874.1|0
1655196670000|2022-06-14 08:51:10|7874.99|7874.99|7877.07|7877.07|7877.07|7877.07|7874.99|7874.99|0
1655196680000|2022-06-14 08:51:20|7878.2|7878.2|7878.2|7878.2|7878.2|7878.2|7878.2|7878.2|0
1655196690000|2022-06-14 08:51:30|7879.32|7879.32|7879.32|7879.32|7879.32|7879.32|7879.32|7879.32|0
1655196700000|2022-06-14 08:51:40|7879.38|7879.38|7880.23|7880.23|7880.25|7880.25|7879.38|7879.38|0
1655196710000|2022-06-14 08:51:50|7880.52|7880.52|7881.11|7881.11|7883.37|7883.37|7880.52|7880.52|0
1655196720000|2022-06-14 08:52:00|7880.82|7880.82|7880.53|7880.53|7880.82|7880.82|7880.53|7880.53|0
1655196730000|2022-06-14 08:52:10|7881.11|7881.11|7884|7884|7884|7884|7881.11|7881.11|0
1655196740000|2022-06-14 08:52:20|7882.87|7882.87|7882.59|7882.59|7882.87|7882.87|7881.74|7881.74|0
1655196760000|2022-06-14 08:52:40|7883.72|7883.72|7884.29|7884.29|7884.29|7884.29|7883.72|7883.72|0
1655196780000|2022-06-14 08:53:00|7884.57|7884.57|7885.75|7885.75|7885.75|7885.75|7884.57|7884.57|0
1655196800000|2022-06-14 08:53:20|7884.62|7884.62|7881.79|7881.79|7884.62|7884.62|7881.79|7881.79|0
1655196820000|2022-06-14 08:53:40|7881.51|7881.51|7881.51|7881.51|7881.51|7881.51|7881.51|7881.51|0
1655196830000|2022-06-14 08:53:50|7880.1|7880.1|7880.08|7880.08|7880.1|7880.1|7880.08|7880.08|0
1655196850000|2022-06-14 08:54:10|7879.51|7879.51|7879.51|7879.51|7879.51|7879.51|7879.51|7879.51|0
1655196860000|2022-06-14 08:54:20|7879.23|7879.23|7879.23|7879.23|7879.23|7879.23|7879.23|7879.23|0
1655196870000|2022-06-14 08:54:30|7878.1|7878.1|7878.1|7878.1|7878.1|7878.1|7878.1|7878.1|0
1655196880000|2022-06-14 08:54:40|7877.82|7877.82|7874.99|7874.99|7877.82|7877.82|7874.99|7874.99|0
1655196890000|2022-06-14 08:54:50|7876.12|7876.12|7876.12|7876.12|7876.14|7876.14|7876.12|7876.12|0
1655196900000|2022-06-14 08:55:00|7874.42|7874.42|7875.75|7875.75|7875.75|7875.75|7874.36|7874.36|0
1655196910000|2022-06-14 08:55:10|7874.9|7874.9|7868.12|7868.12|7874.9|7874.9|7868.12|7868.12|0
1655196920000|2022-06-14 08:55:20|7869.25|7869.25|7872.43|7872.43|7872.71|7872.71|7869.25|7869.25|0
1655196930000|2022-06-14 08:55:30|7872.14|7872.14|7872.14|7872.14|7872.14|7872.14|7872.14|7872.14|0
1655196940000|2022-06-14 08:55:40|7873.55|7873.55|7871|7871|7873.55|7873.55|7871|7871|0
1655196950000|2022-06-14 08:55:50|7870.96|7870.96|7870.92|7870.92|7870.96|7870.96|7870.92|7870.92|0
1655196960000|2022-06-14 08:56:00|7870.93|7870.93|7870.99|7870.99|7870.99|7870.99|7870.93|7870.93|0
1655196970000|2022-06-14 08:56:10|7872.12|7872.12|7872.11|7872.11|7872.12|7872.12|7872.1|7872.1|0
1655197000000|2022-06-14 08:56:40|7873.24|7873.24|7874.94|7874.94|7874.94|7874.94|7873.24|7873.24|0
1655197010000|2022-06-14 08:56:50|7876.07|7876.07|7876.07|7876.07|7876.07|7876.07|7876.07|7876.07|0
1655197020000|2022-06-14 08:57:00|7877.2|7877.2|7877.48|7877.48|7877.48|7877.48|7877.2|7877.2|0
1655197030000|2022-06-14 08:57:10|7878.61|7878.61|7878.61|7878.61|7878.61|7878.61|7878.61|7878.61|0
1655197040000|2022-06-14 08:57:20|7877.48|7877.48|7877.2|7877.2|7877.48|7877.48|7877.2|7877.2|0
1655197050000|2022-06-14 08:57:30|7876.56|7876.56|7875.94|7875.94|7876.56|7876.56|7874.81|7874.81|0
1655197060000|2022-06-14 08:57:40|7875.96|7875.96|7877.13|7877.13|7877.13|7877.13|7875.96|7875.96|0
1655197070000|2022-06-14 08:57:50|7878.26|7878.26|7877.42|7877.42|7878.55|7878.55|7877.13|7877.13|0
1655197080000|2022-06-14 08:58:00|7877.7|7877.7|7875.44|7875.44|7877.7|7877.7|7875.44|7875.44|0
1655197090000|2022-06-14 08:58:10|7876.57|7876.57|7876.57|7876.57|7876.57|7876.57|7876.57|7876.57|0
1655197110000|2022-06-14 08:58:30|7876.28|7876.28|7874.77|7874.77|7876.28|7876.28|7874.77|7874.77|0
1655197120000|2022-06-14 08:58:40|7874.76|7874.76|7874.78|7874.78|7874.78|7874.78|7874.76|7874.76|0
1655197130000|2022-06-14 08:58:50|7875.35|7875.35|7875.35|7875.35|7875.35|7875.35|7875.35|7875.35|0
1655197140000|2022-06-14 08:59:00|7875.63|7875.63|7876.76|7876.76|7876.76|7876.76|7875.63|7875.63|0
1655197150000|2022-06-14 08:59:10|7876.19|7876.19|7875.06|7875.06|7876.19|7876.19|7875.06|7875.06|0
1655197160000|2022-06-14 08:59:20|7873.93|7873.93|7873.91|7873.91|7873.93|7873.93|7873.91|7873.91|0
1655197170000|2022-06-14 08:59:30|7873.62|7873.62|7873.62|7873.62|7873.62|7873.62|7873.62|7873.62|0
1655197190000|2022-06-14 08:59:50|7875.88|7875.88|7879|7879|7879|7879|7875.88|7875.88|0
1655197200000|2022-06-14 09:00:00|7879.04|7879.04|7880.17|7880.17|7880.17|7880.17|7879.04|7879.04|0
1655197210000|2022-06-14 09:00:10|7878.47|7878.47|7878.47|7878.47|7878.47|7878.47|7878.47|7878.47|0
1655197220000|2022-06-14 09:00:20|7877.34|7877.34|7877.34|7877.34|7877.34|7877.34|7877.34|7877.34|0
1655197230000|2022-06-14 09:00:30|7877.06|7877.06|7877.06|7877.06|7877.06|7877.06|7877.06|7877.06|0
1655197240000|2022-06-14 09:00:40|7875.93|7875.93|7875.93|7875.93|7875.93|7875.93|7875.93|7875.93|0
1655197270000|2022-06-14 09:01:10|7876.21|7876.21|7881.07|7881.07|7881.07|7881.07|7876.21|7876.21|0
1655197280000|2022-06-14 09:01:20|7882.2|7882.2|7881.6|7881.6|7882.2|7882.2|7881.57|7881.57|0
1655197300000|2022-06-14 09:01:40|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|0
1655197330000|2022-06-14 09:02:10|7882.73|7882.73|7882.45|7882.45|7882.73|7882.73|7881.03|7881.03|0
1655197340000|2022-06-14 09:02:20|7882.38|7882.38|7882.31|7882.31|7882.38|7882.38|7882.31|7882.31|0
1655197350000|2022-06-14 09:02:30|7883.44|7883.44|7883.44|7883.44|7883.44|7883.44|7883.44|7883.44|0
1655197360000|2022-06-14 09:02:40|7884.56|7884.56|7884.57|7884.57|7885.98|7885.98|7884.56|7884.56|0
1655197370000|2022-06-14 09:02:50|7884.85|7884.85|7884.85|7884.85|7884.85|7884.85|7884.85|7884.85|0
1655197380000|2022-06-14 09:03:00|7884.92|7884.92|7884.92|7884.92|7884.92|7884.92|7884.92|7884.92|0
1655197390000|2022-06-14 09:03:10|7884.36|7884.36|7884.07|7884.07|7884.36|7884.36|7884.07|7884.07|0
1655197400000|2022-06-14 09:03:20|7883.51|7883.51|7877.86|7877.86|7883.51|7883.51|7877.86|7877.86|0
1655197410000|2022-06-14 09:03:30|7875.59|7875.59|7873.91|7873.91|7875.59|7875.59|7873.91|7873.91|0
1655197420000|2022-06-14 09:03:40|7872.79|7872.79|7873.07|7873.07|7873.07|7873.07|7872.79|7872.79|0
1655197430000|2022-06-14 09:03:50|7873.35|7873.35|7873.35|7873.35|7875.61|7875.61|7873.35|7873.35|0
1655197440000|2022-06-14 09:04:00|7873.91|7873.91|7875.07|7875.07|7875.07|7875.07|7873.91|7873.91|0
1655197450000|2022-06-14 09:04:10|7876.2|7876.2|7876.22|7876.22|7876.22|7876.22|7876.2|7876.2|0
1655197460000|2022-06-14 09:04:20|7876.24|7876.24|7876.24|7876.24|7876.24|7876.24|7876.24|7876.24|0
1655197470000|2022-06-14 09:04:30|7875.11|7875.11|7877.65|7877.65|7877.65|7877.65|7875.11|7875.11|0
1655197480000|2022-06-14 09:04:40|7878.22|7878.22|7879.37|7879.37|7879.37|7879.37|7878.22|7878.22|0
1655197490000|2022-06-14 09:04:50|7880.5|7880.5|7881.63|7881.63|7881.63|7881.63|7880.5|7880.5|0
1655197510000|2022-06-14 09:05:10|7881.35|7881.35|7881.35|7881.35|7881.35|7881.35|7881.35|7881.35|0
1655197520000|2022-06-14 09:05:20|7879.09|7879.09|7881.11|7881.11|7881.11|7881.11|7879.09|7879.09|0
1655197530000|2022-06-14 09:05:30|7880.82|7880.82|7880.82|7880.82|7880.82|7880.82|7880.82|7880.82|0
1655197540000|2022-06-14 09:05:40|7879.7|7879.7|7879.7|7879.7|7879.7|7879.7|7879.7|7879.7|0
1655197550000|2022-06-14 09:05:50|7879.71|7879.71|7876.91|7876.91|7880.86|7880.86|7876.91|7876.91|0
1655197560000|2022-06-14 09:06:00|7876.63|7876.63|7875.19|7875.19|7876.63|7876.63|7875.19|7875.19|0
1655197580000|2022-06-14 09:06:20|7874.91|7874.91|7874.95|7874.95|7874.95|7874.95|7874.91|7874.91|0
1655197590000|2022-06-14 09:06:30|7875.51|7875.51|7875.51|7875.51|7875.51|7875.51|7875.51|7875.51|0
1655197600000|2022-06-14 09:06:40|7876.64|7876.64|7877.77|7877.77|7877.77|7877.77|7876.64|7876.64|0
1655197620000|2022-06-14 09:07:00|7877.81|7877.81|7880.06|7880.06|7880.06|7880.06|7877.81|7877.81|0
1655197630000|2022-06-14 09:07:10|7878.94|7878.94|7878.94|7878.94|7878.94|7878.94|7878.94|7878.94|0
1655197640000|2022-06-14 09:07:20|7880.35|7880.35|7876.69|7876.69|7880.37|7880.37|7876.69|7876.69|0
1655197650000|2022-06-14 09:07:30|7876.41|7876.41|7875.28|7875.28|7876.41|7876.41|7875.28|7875.28|0
1655197660000|2022-06-14 09:07:40|7876.41|7876.41|7879.8|7879.8|7879.8|7879.8|7876.41|7876.41|0
1655197670000|2022-06-14 09:07:50|7880.08|7880.08|7880.08|7880.08|7880.08|7880.08|7880.08|7880.08|0
1655197680000|2022-06-14 09:08:00|7878.39|7878.39|7878.39|7878.39|7878.39|7878.39|7878.39|7878.39|0
1655197690000|2022-06-14 09:08:10|7879.52|7879.52|7876.84|7876.84|7879.52|7879.52|7876.84|7876.84|0
1655197700000|2022-06-14 09:08:20|7876.8|7876.8|7876.45|7876.45|7876.8|7876.8|7876.17|7876.17|0
1655197710000|2022-06-14 09:08:30|7875.33|7875.33|7877.8|7877.8|7877.8|7877.8|7874.96|7874.96|0
1655197720000|2022-06-14 09:08:40|7876.67|7876.67|7877.8|7877.8|7877.8|7877.8|7876.67|7876.67|0
1655197730000|2022-06-14 09:08:50|7877.51|7877.51|7877.53|7877.53|7877.53|7877.53|7877.51|7877.51|0
1655197740000|2022-06-14 09:09:00|7878.09|7878.09|7878.38|7878.38|7878.38|7878.38|7878.09|7878.09|0
1655197750000|2022-06-14 09:09:10|7879.51|7879.51|7879.79|7879.79|7879.79|7879.79|7878.66|7878.66|0
1655197760000|2022-06-14 09:09:20|7879.51|7879.51|7876.68|7876.68|7879.51|7879.51|7876.68|7876.68|0
1655197770000|2022-06-14 09:09:30|7876.97|7876.97|7874.71|7874.71|7876.97|7876.97|7874.71|7874.71|0
1655197780000|2022-06-14 09:09:40|7875.84|7875.84|7872.2|7872.2|7875.84|7875.84|7872.2|7872.2|0
1655197790000|2022-06-14 09:09:50|7871.07|7871.07|7870.22|7870.22|7871.35|7871.35|7869.09|7869.09|0
1655197800000|2022-06-14 09:10:00|7869.94|7869.94|7864.51|7864.51|7869.94|7869.94|7863.67|7863.67|0
1655197810000|2022-06-14 09:10:10|7864.23|7864.23|7865.61|7865.61|7865.64|7865.64|7864.23|7864.23|0
1655197820000|2022-06-14 09:10:20|7865.57|7865.57|7860.2|7860.2|7866.7|7866.7|7860.2|7860.2|0
1655197830000|2022-06-14 09:10:30|7859.92|7859.92|7861.04|7861.04|7861.32|7861.32|7858.49|7858.49|0
1655197850000|2022-06-14 09:10:50|7862.17|7862.17|7863.02|7863.02|7863.02|7863.02|7862.17|7862.17|0
1655197860000|2022-06-14 09:11:00|7864.14|7864.14|7864.14|7864.14|7864.14|7864.14|7864.14|7864.14|0
1655197870000|2022-06-14 09:11:10|7863.86|7863.86|7863.86|7863.86|7863.86|7863.86|7863.86|7863.86|0
1655197880000|2022-06-14 09:11:20|7863.58|7863.58|7864.99|7864.99|7864.99|7864.99|7863.58|7863.58|0
1655197890000|2022-06-14 09:11:30|7863.86|7863.86|7864.99|7864.99|7864.99|7864.99|7863.86|7863.86|0
1655197900000|2022-06-14 09:11:40|7864.71|7864.71|7863.58|7863.58|7864.71|7864.71|7863.58|7863.58|0
1655197910000|2022-06-14 09:11:50|7864.14|7864.14|7862.45|7862.45|7864.14|7864.14|7862.45|7862.45|0
1655197920000|2022-06-14 09:12:00|7863.58|7863.58|7865.56|7865.56|7865.56|7865.56|7863.58|7863.58|0
1655197930000|2022-06-14 09:12:10|7865.59|7865.59|7867.57|7867.57|7867.57|7867.57|7865.59|7865.59|0
1655197970000|2022-06-14 09:12:50|7867|7867|7866.16|7866.16|7867|7867|7866.16|7866.16|0
1655197980000|2022-06-14 09:13:00|7865.03|7865.03|7863.9|7863.9|7865.03|7865.03|7863.9|7863.9|0
1655197990000|2022-06-14 09:13:10|7865.03|7865.03|7866.16|7866.16|7866.16|7866.16|7865.03|7865.03|0
1655198000000|2022-06-14 09:13:20|7867.29|7867.29|7867.29|7867.29|7867.29|7867.29|7867.29|7867.29|0
1655198010000|2022-06-14 09:13:30|7866.16|7866.16|7867.19|7867.19|7867.29|7867.29|7866.16|7866.16|0
1655198020000|2022-06-14 09:13:40|7868.32|7868.32|7868.32|7868.32|7868.32|7868.32|7868.32|7868.32|0
1655198030000|2022-06-14 09:13:50|7868.22|7868.22|7867.42|7867.42|7868.26|7868.26|7867.13|7867.13|0
1655198040000|2022-06-14 09:14:00|7867.7|7867.7|7867.74|7867.74|7867.74|7867.74|7867.7|7867.7|0
1655198050000|2022-06-14 09:14:10|7868.86|7868.86|7867.73|7867.73|7868.86|7868.86|7867.73|7867.73|0
1655198060000|2022-06-14 09:14:20|7867.74|7867.74|7865.2|7865.2|7868.87|7868.87|7865.2|7865.2|0
1655198070000|2022-06-14 09:14:30|7865.22|7865.22|7867.48|7867.48|7867.48|7867.48|7865.22|7865.22|0
1655198080000|2022-06-14 09:14:40|7866.35|7866.35|7866.35|7866.35|7866.35|7866.35|7866.35|7866.35|0
1655198090000|2022-06-14 09:14:50|7866.92|7866.92|7866.92|7866.92|7866.92|7866.92|7866.92|7866.92|0
1655198100000|2022-06-14 09:15:00|7866.88|7866.88|7866.33|7866.33|7866.9|7866.9|7866.33|7866.33|0
1655198110000|2022-06-14 09:15:10|7866.05|7866.05|7866.33|7866.33|7866.33|7866.33|7866.05|7866.05|0
1655198120000|2022-06-14 09:15:20|7864.35|7864.35|7861.53|7861.53|7864.35|7864.35|7861.53|7861.53|0
1655198140000|2022-06-14 09:15:40|7862.66|7862.66|7862.64|7862.64|7862.66|7862.66|7862.64|7862.64|0
1655198150000|2022-06-14 09:15:50|7861.51|7861.51|7861.51|7861.51|7861.51|7861.51|7861.51|7861.51|0
1655198160000|2022-06-14 09:16:00|7862.64|7862.64|7862.64|7862.64|7862.64|7862.64|7862.64|7862.64|0
1655198170000|2022-06-14 09:16:10|7862.36|7862.36|7857.56|7857.56|7862.36|7862.36|7857.56|7857.56|0
1655198180000|2022-06-14 09:16:20|7858.69|7858.69|7859.25|7859.25|7860.38|7860.38|7858.69|7858.69|0
1655198190000|2022-06-14 09:16:30|7859.23|7859.23|7859.2|7859.2|7859.23|7859.23|7859.2|7859.2|0
1655198200000|2022-06-14 09:16:40|7856.38|7856.38|7855.23|7855.23|7856.38|7856.38|7855.23|7855.23|0
1655198210000|2022-06-14 09:16:50|7856.36|7856.36|7855.13|7855.13|7856.4|7856.4|7855.13|7855.13|0
1655198230000|2022-06-14 09:17:10|7855.42|7855.42|7857.67|7857.67|7857.67|7857.67|7855.42|7855.42|0
1655198240000|2022-06-14 09:17:20|7858.24|7858.24|7857.11|7857.11|7858.24|7858.24|7857.11|7857.11|0
1655198250000|2022-06-14 09:17:30|7856.83|7856.83|7855.67|7855.67|7856.83|7856.83|7855.67|7855.67|0
1655198260000|2022-06-14 09:17:40|7856.8|7856.8|7856.8|7856.8|7856.8|7856.8|7856.8|7856.8|0
1655198280000|2022-06-14 09:18:00|7859.06|7859.06|7859.06|7859.06|7860.19|7860.19|7859.06|7859.06|0
1655198300000|2022-06-14 09:18:20|7861.89|7861.89|7861.89|7861.89|7861.89|7861.89|7861.89|7861.89|0
1655198310000|2022-06-14 09:18:30|7861.61|7861.61|7859.45|7859.45|7861.61|7861.61|7859.45|7859.45|0
1655198320000|2022-06-14 09:18:40|7859.43|7859.43|7859.5|7859.5|7859.5|7859.5|7859.43|7859.43|0
1655198330000|2022-06-14 09:18:50|7859.46|7859.46|7859.2|7859.2|7859.46|7859.46|7859.18|7859.18|0
1655198340000|2022-06-14 09:19:00|7859.16|7859.16|7857.75|7857.75|7859.16|7859.16|7857.46|7857.46|0
1655198350000|2022-06-14 09:19:10|7857.79|7857.79|7857.79|7857.79|7857.79|7857.79|7857.75|7857.75|0
1655198370000|2022-06-14 09:19:30|7860.04|7860.04|7860.9|7860.9|7860.9|7860.9|7860.04|7860.04|0
1655198380000|2022-06-14 09:19:40|7861.18|7861.18|7861.18|7861.18|7861.18|7861.18|7861.18|7861.18|0
1655198390000|2022-06-14 09:19:50|7861.46|7861.46|7861.46|7861.46|7861.46|7861.46|7861.46|7861.46|0
1655198400000|2022-06-14 09:20:00|7862.59|7862.59|7861.46|7861.46|7862.59|7862.59|7861.46|7861.46|0
1655198410000|2022-06-14 09:20:10|7860.33|7860.33|7860.33|7860.33|7860.33|7860.33|7860.33|7860.33|0
1655198420000|2022-06-14 09:20:20|7860.37|7860.37|7860.37|7860.37|7860.37|7860.37|7860.37|7860.37|0
1655198430000|2022-06-14 09:20:30|7859.24|7859.24|7859.24|7859.24|7859.24|7859.24|7859.24|7859.24|0
1655198440000|2022-06-14 09:20:40|7858.11|7858.11|7855.12|7855.12|7859.21|7859.21|7855.12|7855.12|0
1655198450000|2022-06-14 09:20:50|7853.99|7853.99|7851.39|7851.39|7853.99|7853.99|7851.39|7851.39|0
1655198460000|2022-06-14 09:21:00|7851.35|7851.35|7852.48|7852.48|7852.48|7852.48|7851.35|7851.35|0
1655198470000|2022-06-14 09:21:10|7853.89|7853.89|7853.89|7853.89|7853.89|7853.89|7853.89|7853.89|0
1655198480000|2022-06-14 09:21:20|7856.15|7856.15|7854.74|7854.74|7856.15|7856.15|7854.74|7854.74|0
1655198490000|2022-06-14 09:21:30|7855.59|7855.59|7855.59|7855.59|7855.59|7855.59|7855.59|7855.59|0
1655198500000|2022-06-14 09:21:40|7856.72|7856.72|7857.84|7857.84|7857.84|7857.84|7856.72|7856.72|0
1655198510000|2022-06-14 09:21:50|7857.89|7857.89|7860.32|7860.32|7860.32|7860.32|7857.89|7857.89|0
1655198530000|2022-06-14 09:22:10|7859.19|7859.19|7859.14|7859.14|7859.19|7859.19|7859.12|7859.12|0
1655198550000|2022-06-14 09:22:30|7860.84|7860.84|7860.84|7860.84|7860.84|7860.84|7860.84|7860.84|0
1655198560000|2022-06-14 09:22:40|7860.56|7860.56|7862.31|7862.31|7863.42|7863.42|7860.56|7860.56|0
1655198570000|2022-06-14 09:22:50|7861.74|7861.74|7857.14|7857.14|7861.74|7861.74|7857.14|7857.14|0
1655198580000|2022-06-14 09:23:00|7856.86|7856.86|7859.11|7859.11|7859.11|7859.11|7856.86|7856.86|0
1655198590000|2022-06-14 09:23:10|7860.24|7860.24|7859.98|7859.98|7860.24|7860.24|7859.11|7859.11|0
1655198600000|2022-06-14 09:23:20|7858.85|7858.85|7857.44|7857.44|7858.85|7858.85|7857.4|7857.4|0
1655198610000|2022-06-14 09:23:30|7857.4|7857.4|7857.37|7857.37|7857.4|7857.4|7857.37|7857.37|0
1655198620000|2022-06-14 09:23:40|7857.93|7857.93|7858.18|7858.18|7858.18|7858.18|7857.9|7857.9|0
1655198630000|2022-06-14 09:23:50|7859.31|7859.31|7859.31|7859.31|7859.31|7859.31|7859.31|7859.31|0
1655198640000|2022-06-14 09:24:00|7859.03|7859.03|7859.01|7859.01|7859.05|7859.05|7859.01|7859.01|0
1655198650000|2022-06-14 09:24:10|7857.88|7857.88|7857.85|7857.85|7857.88|7857.88|7857.85|7857.85|0
1655198660000|2022-06-14 09:24:20|7857.29|7857.29|7857.85|7857.85|7857.85|7857.85|7857.29|7857.29|0
1655198670000|2022-06-14 09:24:30|7858.98|7858.98|7860.14|7860.14|7860.14|7860.14|7858.98|7858.98|0
1655198680000|2022-06-14 09:24:40|7861.27|7861.27|7860.42|7860.42|7861.27|7861.27|7860.42|7860.42|0
1655198690000|2022-06-14 09:24:50|7860.99|7860.99|7860.99|7860.99|7860.99|7860.99|7860.99|7860.99|0
1655198710000|2022-06-14 09:25:10|7859.86|7859.86|7859.59|7859.59|7859.86|7859.86|7859.57|7859.57|0
1655198720000|2022-06-14 09:25:20|7859.66|7859.66|7860.74|7860.74|7860.79|7860.79|7859.66|7859.66|0
1655198730000|2022-06-14 09:25:30|7860.68|7860.68|7860.68|7860.68|7860.68|7860.68|7860.68|7860.68|0
1655198740000|2022-06-14 09:25:40|7860.64|7860.64|7860.92|7860.92|7860.92|7860.92|7860.64|7860.64|0
1655198750000|2022-06-14 09:25:50|7861.2|7861.2|7858.38|7858.38|7861.2|7861.2|7858.38|7858.38|0
1655198760000|2022-06-14 09:26:00|7858.36|7858.36|7857.24|7857.24|7858.36|7858.36|7856.95|7856.95|0
1655198770000|2022-06-14 09:26:10|7858.37|7858.37|7857.04|7857.04|7858.37|7858.37|7856.96|7856.96|0
1655198790000|2022-06-14 09:26:30|7855.91|7855.91|7857.04|7857.04|7857.04|7857.04|7855.91|7855.91|0
1655198800000|2022-06-14 09:26:40|7855.91|7855.91|7854.78|7854.78|7857.04|7857.04|7854.78|7854.78|0
1655198830000|2022-06-14 09:27:10|7855.91|7855.91|7853.65|7853.65|7855.91|7855.91|7853.65|7853.65|0
1655198840000|2022-06-14 09:27:20|7853.37|7853.37|7854.5|7854.5|7855.63|7855.63|7853.37|7853.37|0
1655198850000|2022-06-14 09:27:30|7855.63|7855.63|7853.96|7853.96|7856.24|7856.24|7853.96|7853.96|0
1655198860000|2022-06-14 09:27:40|7854.24|7854.24|7854.24|7854.24|7854.24|7854.24|7853.11|7853.11|0
1655198890000|2022-06-14 09:28:10|7853.11|7853.11|7854.17|7854.17|7854.24|7854.24|7853.04|7853.04|0
1655198910000|2022-06-14 09:28:30|7853.04|7853.04|7852.76|7852.76|7853.04|7853.04|7851.63|7851.63|0
1655198930000|2022-06-14 09:28:50|7852.74|7852.74|7849.86|7849.86|7852.74|7852.74|7849.86|7849.86|0
1655198940000|2022-06-14 09:29:00|7847.6|7847.6|7850.48|7850.48|7851.51|7851.51|7847.6|7847.6|0
1655198950000|2022-06-14 09:29:10|7850.76|7850.76|7850.76|7850.76|7851.05|7851.05|7850.76|7850.76|0
1655198960000|2022-06-14 09:29:20|7850.75|7850.75|7850.78|7850.78|7850.78|7850.78|7850.75|7850.75|0
1655198970000|2022-06-14 09:29:30|7850.75|7850.75|7843.68|7843.68|7850.75|7850.75|7843.68|7843.68|0
1655198980000|2022-06-14 09:29:40|7844.81|7844.81|7847.02|7847.02|7847.02|7847.02|7844.81|7844.81|0
1655198990000|2022-06-14 09:29:50|7848.14|7848.14|7850.9|7850.9|7850.9|7850.9|7848.11|7848.11|0
1655199000000|2022-06-14 09:30:00|7852.03|7852.03|7851.99|7851.99|7852.03|7852.03|7851.99|7851.99|0
1655199010000|2022-06-14 09:30:10|7851.94|7851.94|7851.86|7851.86|7851.94|7851.94|7850.77|7850.77|0
1655199020000|2022-06-14 09:30:20|7851.9|7851.9|7851.88|7851.88|7851.9|7851.9|7851.85|7851.85|0
1655199030000|2022-06-14 09:30:30|7853.01|7853.01|7854.14|7854.14|7854.14|7854.14|7853.01|7853.01|0
1655199040000|2022-06-14 09:30:40|7855.27|7855.27|7853.02|7853.02|7855.56|7855.56|7853.02|7853.02|0
1655199050000|2022-06-14 09:30:50|7852.73|7852.73|7852.73|7852.73|7852.73|7852.73|7852.73|7852.73|0
1655199060000|2022-06-14 09:31:00|7853.3|7853.3|7855.84|7855.84|7855.86|7855.86|7853.3|7853.3|0
1655199070000|2022-06-14 09:31:10|7856.41|7856.41|7857.54|7857.54|7857.54|7857.54|7856.41|7856.41|0
1655199080000|2022-06-14 09:31:20|7857.82|7857.82|7857.82|7857.82|7857.82|7857.82|7857.82|7857.82|0
1655199090000|2022-06-14 09:31:30|7856.69|7856.69|7855.54|7855.54|7856.69|7856.69|7854.42|7854.42|0
1655199110000|2022-06-14 09:31:50|7856.67|7856.67|7857.52|7857.52|7857.52|7857.52|7856.67|7856.67|0
1655199120000|2022-06-14 09:32:00|7857.24|7857.24|7857.24|7857.24|7857.24|7857.24|7857.24|7857.24|0
1655199130000|2022-06-14 09:32:10|7855.83|7855.83|7853.85|7853.85|7855.83|7855.83|7853.85|7853.85|0
1655199140000|2022-06-14 09:32:20|7854.13|7854.13|7854.7|7854.7|7855.83|7855.83|7854.13|7854.13|0
1655199150000|2022-06-14 09:32:30|7855.83|7855.83|7856.96|7856.96|7856.96|7856.96|7855.83|7855.83|0
1655199160000|2022-06-14 09:32:40|7858.09|7858.09|7858.09|7858.09|7858.09|7858.09|7858.09|7858.09|0
1655199180000|2022-06-14 09:33:00|7858.1|7858.1|7858.14|7858.14|7858.14|7858.14|7858.1|7858.1|0
1655199190000|2022-06-14 09:33:10|7858.43|7858.43|7858.44|7858.44|7858.44|7858.44|7858.43|7858.43|0
1655199200000|2022-06-14 09:33:20|7858.16|7858.16|7858.16|7858.16|7858.16|7858.16|7858.16|7858.16|0
1655199210000|2022-06-14 09:33:30|7858.73|7858.73|7858.73|7858.73|7858.73|7858.73|7858.73|7858.73|0
1655199220000|2022-06-14 09:33:40|7858.76|7858.76|7858.77|7858.77|7858.77|7858.77|7858.76|7858.76|0
1655199230000|2022-06-14 09:33:50|7858.19|7858.19|7857.06|7857.06|7858.19|7858.19|7857.06|7857.06|0
1655199240000|2022-06-14 09:34:00|7856.78|7856.78|7853.67|7853.67|7856.78|7856.78|7853.67|7853.67|0
1655199250000|2022-06-14 09:34:10|7853.95|7853.95|7854.5|7854.5|7854.5|7854.5|7853.94|7853.94|0
1655199260000|2022-06-14 09:34:20|7853.38|7853.38|7854.5|7854.5|7854.5|7854.5|7853.38|7853.38|0
1655199270000|2022-06-14 09:34:30|7854.49|7854.49|7851.1|7851.1|7854.49|7854.49|7851.1|7851.1|0
1655199280000|2022-06-14 09:34:40|7849.97|7849.97|7849.69|7849.69|7849.97|7849.97|7849.69|7849.69|0
1655199290000|2022-06-14 09:34:50|7848.56|7848.56|7842.59|7842.59|7848.56|7848.56|7842.59|7842.59|0
1655199310000|2022-06-14 09:35:10|7840.33|7840.33|7839.2|7839.2|7840.33|7840.33|7839.2|7839.2|0
1655199330000|2022-06-14 09:35:30|7839.17|7839.17|7839.19|7839.19|7839.19|7839.19|7839.17|7839.17|0
1655199340000|2022-06-14 09:35:40|7837.77|7837.77|7832.43|7832.43|7837.77|7837.77|7832.43|7832.43|0
1655199350000|2022-06-14 09:35:50|7832.45|7832.45|7832.41|7832.41|7832.45|7832.45|7832.41|7832.41|0
1655199360000|2022-06-14 09:36:00|7832.38|7832.38|7834.5|7834.5|7834.5|7834.5|7832.32|7832.32|0
1655199390000|2022-06-14 09:36:30|7834.44|7834.44|7834.38|7834.38|7834.44|7834.44|7834.34|7834.34|0
1655199400000|2022-06-14 09:36:40|7834.4|7834.4|7834.4|7834.4|7834.97|7834.97|7834.4|7834.4|0
1655199410000|2022-06-14 09:36:50|7835.53|7835.53|7835.53|7835.53|7836.66|7836.66|7835.53|7835.53|0
1655199420000|2022-06-14 09:37:00|7836.66|7836.66|7836.69|7836.69|7836.69|7836.69|7836.66|7836.66|0
1655199440000|2022-06-14 09:37:20|7836.41|7836.41|7834.43|7834.43|7836.41|7836.41|7834.43|7834.43|0
1655199450000|2022-06-14 09:37:30|7833.87|7833.87|7833.87|7833.87|7833.87|7833.87|7833.87|7833.87|0
1655199460000|2022-06-14 09:37:40|7835|7835|7836.13|7836.13|7836.13|7836.13|7835|7835|0
1655199480000|2022-06-14 09:38:00|7836.41|7836.41|7837.54|7837.54|7837.54|7837.54|7836.41|7836.41|0
1655199490000|2022-06-14 09:38:10|7838.67|7838.67|7837.54|7837.54|7838.67|7838.67|7837.54|7837.54|0
1655199510000|2022-06-14 09:38:30|7837.26|7837.26|7837.27|7837.27|7837.27|7837.27|7837.23|7837.23|0
1655199520000|2022-06-14 09:38:40|7837.31|7837.31|7835.33|7835.33|7837.31|7837.31|7835.33|7835.33|0
1655199530000|2022-06-14 09:38:50|7836.46|7836.46|7834.2|7834.2|7836.46|7836.46|7834.2|7834.2|0
1655199540000|2022-06-14 09:39:00|7834.48|7834.48|7839.03|7839.03|7839.03|7839.03|7834.48|7834.48|0
1655199550000|2022-06-14 09:39:10|7839.59|7839.59|7838.18|7838.18|7839.59|7839.59|7838.18|7838.18|0
1655199590000|2022-06-14 09:39:50|7838.16|7838.16|7836.18|7836.18|7838.16|7838.16|7836.18|7836.18|0
1655199600000|2022-06-14 09:40:00|7834.49|7834.49|7833.34|7833.34|7834.49|7834.49|7832.49|7832.49|0
1655199610000|2022-06-14 09:40:10|7834.47|7834.47|7834.47|7834.47|7834.47|7834.47|7834.47|7834.47|0
1655199620000|2022-06-14 09:40:20|7835.03|7835.03|7836.44|7836.44|7836.44|7836.44|7835.03|7835.03|0
1655199630000|2022-06-14 09:40:30|7836.16|7836.16|7836.16|7836.16|7836.16|7836.16|7836.16|7836.16|0
1655199650000|2022-06-14 09:40:50|7836.44|7836.44|7838.7|7838.7|7838.7|7838.7|7836.44|7836.44|0
1655199660000|2022-06-14 09:41:00|7839.83|7839.83|7839.83|7839.83|7839.83|7839.83|7839.83|7839.83|0
1655199670000|2022-06-14 09:41:10|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|7839.89|0
1655199680000|2022-06-14 09:41:20|7841.01|7841.01|7839.89|7839.89|7841.01|7841.01|7839.89|7839.89|0
1655199700000|2022-06-14 09:41:40|7839.95|7839.95|7842.21|7842.21|7842.21|7842.21|7839.91|7839.91|0
1655199710000|2022-06-14 09:41:50|7843.34|7843.34|7843.34|7843.34|7843.34|7843.34|7843.34|7843.34|0
1655199720000|2022-06-14 09:42:00|7842.21|7842.21|7841.08|7841.08|7842.21|7842.21|7841.08|7841.08|0
1655199730000|2022-06-14 09:42:10|7840.8|7840.8|7839.67|7839.67|7840.8|7840.8|7839.67|7839.67|0
1655199740000|2022-06-14 09:42:20|7839.38|7839.38|7838.8|7838.8|7839.38|7839.38|7837.1|7837.1|0
1655199750000|2022-06-14 09:42:30|7838.78|7838.78|7838.22|7838.22|7839.34|7839.34|7838.22|7838.22|0
1655199760000|2022-06-14 09:42:40|7840.47|7840.47|7840.47|7840.47|7840.47|7840.47|7840.47|7840.47|0
1655199770000|2022-06-14 09:42:50|7840.53|7840.53|7841.39|7841.39|7841.39|7841.39|7840.53|7840.53|0
1655199790000|2022-06-14 09:43:10|7840.26|7840.26|7839.14|7839.14|7840.26|7840.26|7839.14|7839.14|0
1655199800000|2022-06-14 09:43:20|7840.26|7840.26|7840.26|7840.26|7840.26|7840.26|7840.26|7840.26|0
1655199810000|2022-06-14 09:43:30|7841.39|7841.39|7841.68|7841.68|7841.68|7841.68|7841.39|7841.39|0
1655199820000|2022-06-14 09:43:40|7841.11|7841.11|7838.84|7838.84|7841.11|7841.11|7838.56|7838.56|0
1655199830000|2022-06-14 09:43:50|7838.82|7838.82|7839.06|7839.06|7839.95|7839.95|7838.82|7838.82|0
1655199840000|2022-06-14 09:44:00|7839.04|7839.04|7834.17|7834.17|7839.04|7839.04|7834.17|7834.17|0
1655199850000|2022-06-14 09:44:10|7833.04|7833.04|7832.16|7832.16|7834.14|7834.14|7832.16|7832.16|0
1655199860000|2022-06-14 09:44:20|7833.29|7833.29|7833.3|7833.3|7833.3|7833.3|7833.29|7833.29|0
1655199870000|2022-06-14 09:44:30|7832.17|7832.17|7833.3|7833.3|7833.3|7833.3|7832.17|7832.17|0
1655199880000|2022-06-14 09:44:40|7832.17|7832.17|7832.17|7832.17|7832.17|7832.17|7832.17|7832.17|0
1655199890000|2022-06-14 09:44:50|7834.43|7834.43|7834.43|7834.43|7834.43|7834.43|7834.43|7834.43|0
1655199900000|2022-06-14 09:45:00|7834.45|7834.45|7834.43|7834.43|7835.58|7835.58|7834.43|7834.43|0
1655199910000|2022-06-14 09:45:10|7833.86|7833.86|7832.73|7832.73|7833.86|7833.86|7832.73|7832.73|0
1655199920000|2022-06-14 09:45:20|7832.17|7832.17|7832.45|7832.45|7832.45|7832.45|7831.04|7831.04|0
1655199930000|2022-06-14 09:45:30|7832.17|7832.17|7831.34|7831.34|7833.31|7833.31|7831.34|7831.34|0
1655199940000|2022-06-14 09:45:40|7830.77|7830.77|7829.93|7829.93|7831.06|7831.06|7829.64|7829.64|0
1655199950000|2022-06-14 09:45:50|7831.06|7831.06|7831.06|7831.06|7831.06|7831.06|7831.06|7831.06|0
1655199960000|2022-06-14 09:46:00|7831.62|7831.62|7831.62|7831.62|7831.62|7831.62|7831.62|7831.62|0
1655199970000|2022-06-14 09:46:10|7831.34|7831.34|7831.91|7831.91|7831.91|7831.91|7831.34|7831.34|0
1655199980000|2022-06-14 09:46:20|7831.62|7831.62|7830.49|7830.49|7831.62|7831.62|7830.49|7830.49|0
1655199990000|2022-06-14 09:46:30|7831.06|7831.06|7831.07|7831.07|7831.07|7831.07|7831.06|7831.06|0
1655200000000|2022-06-14 09:46:40|7831.05|7831.05|7831.05|7831.05|7831.05|7831.05|7831.05|7831.05|0
1655200010000|2022-06-14 09:46:50|7831.33|7831.33|7830.21|7830.21|7831.33|7831.33|7830.21|7830.21|0
1655200020000|2022-06-14 09:47:00|7830.15|7830.15|7831.24|7831.24|7831.24|7831.24|7830.09|7830.09|0
1655200030000|2022-06-14 09:47:10|7830.11|7830.11|7830.39|7830.39|7830.39|7830.39|7830.11|7830.11|0
1655200040000|2022-06-14 09:47:20|7830.47|7830.47|7829.9|7829.9|7830.47|7830.47|7829.9|7829.9|0
1655200050000|2022-06-14 09:47:30|7829.92|7829.92|7829.92|7829.92|7829.92|7829.92|7829.92|7829.92|0
1655200070000|2022-06-14 09:47:50|7830.49|7830.49|7830.49|7830.49|7830.49|7830.49|7830.49|7830.49|0
1655200090000|2022-06-14 09:48:10|7829.64|7829.64|7829.64|7829.64|7829.64|7829.64|7829.64|7829.64|0
1655200100000|2022-06-14 09:48:20|7831.62|7831.62|7832.75|7832.75|7832.75|7832.75|7831.62|7831.62|0
1655200120000|2022-06-14 09:48:40|7833.88|7833.88|7832.53|7832.53|7833.96|7833.96|7832.53|7832.53|0
1655200130000|2022-06-14 09:48:50|7833.1|7833.1|7834.23|7834.23|7834.23|7834.23|7833.1|7833.1|0
1655200140000|2022-06-14 09:49:00|7835.08|7835.08|7835.36|7835.36|7836.21|7836.21|7835.08|7835.08|0
1655200150000|2022-06-14 09:49:10|7836.49|7836.49|7838.76|7838.76|7838.76|7838.76|7836.49|7836.49|0
1655200160000|2022-06-14 09:49:20|7839.61|7839.61|7837.35|7837.35|7839.61|7839.61|7837.35|7837.35|0
1655200170000|2022-06-14 09:49:30|7836.22|7836.22|7837.35|7837.35|7837.35|7837.35|7836.22|7836.22|0
1655200180000|2022-06-14 09:49:40|7837.38|7837.38|7838.51|7838.51|7838.51|7838.51|7837.38|7837.38|0
1655200190000|2022-06-14 09:49:50|7837.38|7837.38|7835.24|7835.24|7837.5|7837.5|7835.24|7835.24|0
1655200200000|2022-06-14 09:50:00|7834.11|7834.11|7834.06|7834.06|7834.11|7834.11|7834.06|7834.06|0
1655200210000|2022-06-14 09:50:10|7835.19|7835.19|7831.8|7831.8|7835.19|7835.19|7831.8|7831.8|0
1655200220000|2022-06-14 09:50:20|7830.95|7830.95|7834.9|7834.9|7834.9|7834.9|7830.95|7830.95|0
1655200230000|2022-06-14 09:50:30|7833.77|7833.77|7834.9|7834.9|7834.9|7834.9|7833.77|7833.77|0
1655200240000|2022-06-14 09:50:40|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|7835.47|0
1655200250000|2022-06-14 09:50:50|7835.19|7835.19|7834.9|7834.9|7835.19|7835.19|7834.9|7834.9|0
1655200260000|2022-06-14 09:51:00|7834.84|7834.84|7833.43|7833.43|7834.84|7834.84|7832.3|7832.3|0
1655200270000|2022-06-14 09:51:10|7833.47|7833.47|7835.35|7835.35|7835.35|7835.35|7833.47|7833.47|0
1655200280000|2022-06-14 09:51:20|7836.48|7836.48|7836.48|7836.48|7836.48|7836.48|7836.48|7836.48|0
1655200310000|2022-06-14 09:51:50|7835.91|7835.91|7834.78|7834.78|7835.91|7835.91|7834.78|7834.78|0
1655200320000|2022-06-14 09:52:00|7835.35|7835.35|7833.37|7833.37|7835.35|7835.35|7833.37|7833.37|0
1655200330000|2022-06-14 09:52:10|7833.35|7833.35|7831.87|7831.87|7833.35|7833.35|7831.87|7831.87|0
1655200340000|2022-06-14 09:52:20|7832.15|7832.15|7833.28|7833.28|7833.28|7833.28|7832.15|7832.15|0
1655200350000|2022-06-14 09:52:30|7834.41|7834.41|7833.24|7833.24|7834.41|7834.41|7833.24|7833.24|0
1655200370000|2022-06-14 09:52:50|7832.67|7832.67|7829|7829|7832.67|7832.67|7829|7829|0
1655200380000|2022-06-14 09:53:00|7827.87|7827.87|7828.34|7828.34|7828.34|7828.34|7827.21|7827.21|0
1655200390000|2022-06-14 09:53:10|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|0
1655200400000|2022-06-14 09:53:20|7827.18|7827.18|7828.31|7828.31|7828.31|7828.31|7827.18|7827.18|0
1655200410000|2022-06-14 09:53:30|7827.18|7827.18|7826.02|7826.02|7827.18|7827.18|7826.02|7826.02|0
1655200430000|2022-06-14 09:53:50|7827.15|7827.15|7827.15|7827.15|7827.15|7827.15|7827.15|7827.15|0
1655200440000|2022-06-14 09:54:00|7824.89|7824.89|7823.76|7823.76|7824.89|7824.89|7823.76|7823.76|0
1655200450000|2022-06-14 09:54:10|7823.48|7823.48|7823.5|7823.5|7823.5|7823.5|7823.48|7823.48|0
1655200460000|2022-06-14 09:54:20|7823.47|7823.47|7823.21|7823.21|7823.47|7823.47|7822.91|7822.91|0
1655200470000|2022-06-14 09:54:30|7820.95|7820.95|7815.75|7815.75|7820.95|7820.95|7815.75|7815.75|0
1655200480000|2022-06-14 09:54:40|7814.62|7814.62|7813.4|7813.4|7814.62|7814.62|7812.28|7812.28|0
1655200490000|2022-06-14 09:54:50|7812.28|7812.28|7809.4|7809.4|7812.28|7812.28|7809.4|7809.4|0
1655200500000|2022-06-14 09:55:00|7810.52|7810.52|7810.57|7810.57|7812.82|7812.82|7810.52|7810.52|0
1655200510000|2022-06-14 09:55:10|7812.82|7812.82|7809.15|7809.15|7812.82|7812.82|7808.87|7808.87|0
1655200520000|2022-06-14 09:55:20|7809.17|7809.17|7810.3|7810.3|7810.3|7810.3|7809.17|7809.17|0
1655200530000|2022-06-14 09:55:30|7811.15|7811.15|7810.02|7810.02|7811.15|7811.15|7810.02|7810.02|0
1655200540000|2022-06-14 09:55:40|7811.15|7811.15|7811.15|7811.15|7811.15|7811.15|7811.15|7811.15|0
1655200550000|2022-06-14 09:55:50|7810.02|7810.02|7809.72|7809.72|7810.02|7810.02|7809.72|7809.72|0
1655200560000|2022-06-14 09:56:00|7810.57|7810.57|7811.7|7811.7|7811.7|7811.7|7810.57|7810.57|0
1655200580000|2022-06-14 09:56:20|7810.57|7810.57|7810.57|7810.57|7810.57|7810.57|7810.57|7810.57|0
1655200590000|2022-06-14 09:56:30|7809.72|7809.72|7808.88|7808.88|7809.72|7809.72|7808.59|7808.59|0
1655200610000|2022-06-14 09:56:50|7808.59|7808.59|7809.72|7809.72|7809.72|7809.72|7808.59|7808.59|0
1655200620000|2022-06-14 09:57:00|7809.69|7809.69|7812.27|7812.27|7812.27|7812.27|7809.69|7809.69|0
1655200630000|2022-06-14 09:57:10|7812.29|7812.29|7810.63|7810.63|7812.61|7812.61|7810.63|7810.63|0
1655200640000|2022-06-14 09:57:20|7810.07|7810.07|7810.07|7810.07|7810.07|7810.07|7810.07|7810.07|0
1655200650000|2022-06-14 09:57:30|7810.35|7810.35|7811.48|7811.48|7811.48|7811.48|7810.35|7810.35|0
1655200660000|2022-06-14 09:57:40|7811.2|7811.2|7812.61|7812.61|7812.61|7812.61|7811.2|7811.2|0
1655200670000|2022-06-14 09:57:50|7811.48|7811.48|7812.61|7812.61|7812.61|7812.61|7811.48|7811.48|0
1655200680000|2022-06-14 09:58:00|7812.6|7812.6|7812.6|7812.6|7812.6|7812.6|7812.6|7812.6|0
1655200690000|2022-06-14 09:58:10|7812.57|7812.57|7813.7|7813.7|7813.7|7813.7|7812.57|7812.57|0
1655200700000|2022-06-14 09:58:20|7813.98|7813.98|7813.98|7813.98|7813.98|7813.98|7813.98|7813.98|0
1655200710000|2022-06-14 09:58:30|7812.85|7812.85|7811.44|7811.44|7812.85|7812.85|7811.16|7811.16|0
1655200720000|2022-06-14 09:58:40|7811.16|7811.16|7810.63|7810.63|7811.19|7811.19|7810.63|7810.63|0
1655200730000|2022-06-14 09:58:50|7809.5|7809.5|7808.09|7808.09|7809.5|7809.5|7808.09|7808.09|0
1655200740000|2022-06-14 09:59:00|7808.05|7808.05|7808.05|7808.05|7808.05|7808.05|7808.05|7808.05|0
1655200750000|2022-06-14 09:59:10|7809.18|7809.18|7809.75|7809.75|7809.75|7809.75|7808.9|7808.9|0
1655200760000|2022-06-14 09:59:20|7808.9|7808.9|7808.9|7808.9|7808.9|7808.9|7808.9|7808.9|0
1655200770000|2022-06-14 09:59:30|7807.77|7807.77|7806.63|7806.63|7807.77|7807.77|7806.63|7806.63|0
1655200780000|2022-06-14 09:59:40|7805.51|7805.51|7804.66|7804.66|7805.51|7805.51|7803.25|7803.25|0
1655200800000|2022-06-14 10:00:00|7805.79|7805.79|7805.71|7805.71|7805.79|7805.79|7805.71|7805.71|0
1655200810000|2022-06-14 10:00:10|7805.43|7805.43|7805.43|7805.43|7805.43|7805.43|7805.43|7805.43|0
1655200830000|2022-06-14 10:00:30|7805.71|7805.71|7802.04|7802.04|7805.71|7805.71|7802.04|7802.04|0
1655200840000|2022-06-14 10:00:40|7802.03|7802.03|7803.68|7803.68|7804.81|7804.81|7801.43|7801.43|0
1655200850000|2022-06-14 10:00:50|7804.81|7804.81|7807.07|7807.07|7807.1|7807.1|7804.81|7804.81|0
1655200860000|2022-06-14 10:01:00|7805.94|7805.94|7804.51|7804.51|7805.94|7805.94|7804.51|7804.51|0
1655200870000|2022-06-14 10:01:10|7805.64|7805.64|7804.47|7804.47|7805.64|7805.64|7804.47|7804.47|0
1655200880000|2022-06-14 10:01:20|7804.45|7804.45|7805.58|7805.58|7805.58|7805.58|7804.45|7804.45|0
1655200890000|2022-06-14 10:01:30|7805.52|7805.52|7805.52|7805.52|7805.52|7805.52|7805.52|7805.52|0
1655200900000|2022-06-14 10:01:40|7805.24|7805.24|7805.24|7805.24|7805.24|7805.24|7805.24|7805.24|0
1655200910000|2022-06-14 10:01:50|7805.23|7805.23|7805.23|7805.23|7805.23|7805.23|7805.23|7805.23|0
1655200920000|2022-06-14 10:02:00|7804.1|7804.1|7802.07|7802.07|7804.1|7804.1|7802.07|7802.07|0
1655200930000|2022-06-14 10:02:10|7803.2|7803.2|7803.77|7803.77|7803.77|7803.77|7803.2|7803.2|0
1655200940000|2022-06-14 10:02:20|7803.2|7803.2|7799.81|7799.81|7803.2|7803.2|7799.81|7799.81|0
1655200950000|2022-06-14 10:02:30|7797.55|7797.55|7796.58|7796.58|7797.55|7797.55|7796.39|7796.39|0
1655200960000|2022-06-14 10:02:40|7795.45|7795.45|7794.4|7794.4|7795.51|7795.51|7794.38|7794.38|0
1655200970000|2022-06-14 10:02:50|7793.55|7793.55|7790.73|7790.73|7793.55|7793.55|7790.73|7790.73|0
1655200980000|2022-06-14 10:03:00|7789.6|7789.6|7793.55|7793.55|7793.55|7793.55|7789.6|7789.6|0
1655200990000|2022-06-14 10:03:10|7792.42|7792.42|7792.42|7792.42|7792.42|7792.42|7792.42|7792.42|0
1655201000000|2022-06-14 10:03:20|7793.55|7793.55|7796.1|7796.1|7797.23|7797.23|7793.55|7793.55|0
1655201010000|2022-06-14 10:03:30|7795.81|7795.81|7794.69|7794.69|7795.81|7795.81|7794.69|7794.69|0
1655201020000|2022-06-14 10:03:40|7794.71|7794.71|7794.67|7794.67|7794.71|7794.71|7794.67|7794.67|0
1655201050000|2022-06-14 10:04:10|7794.65|7794.65|7795.71|7795.71|7795.72|7795.72|7794.59|7794.59|0
1655201060000|2022-06-14 10:04:20|7795.72|7795.72|7799.67|7799.67|7799.67|7799.67|7795.72|7795.72|0
1655201070000|2022-06-14 10:04:30|7800.23|7800.23|7800.23|7800.23|7800.23|7800.23|7800.23|7800.23|0
1655201080000|2022-06-14 10:04:40|7800.27|7800.27|7805.36|7805.36|7806.21|7806.21|7800.27|7800.27|0
1655201090000|2022-06-14 10:04:50|7804.23|7804.23|7802.82|7802.82|7804.23|7804.23|7802.82|7802.82|0
1655201100000|2022-06-14 10:05:00|7801.69|7801.69|7801.4|7801.4|7801.69|7801.69|7801.12|7801.12|0
1655201110000|2022-06-14 10:05:10|7800.27|7800.27|7800.27|7800.27|7800.27|7800.27|7800.27|7800.27|0
1655201120000|2022-06-14 10:05:20|7801.4|7801.4|7797.77|7797.77|7801.44|7801.44|7797.77|7797.77|0
1655201130000|2022-06-14 10:05:30|7797.2|7797.2|7798.47|7798.47|7798.47|7798.47|7796.49|7796.49|0
1655201140000|2022-06-14 10:05:40|7799.03|7799.03|7798.98|7798.98|7799.03|7799.03|7798.88|7798.88|0
1655201150000|2022-06-14 10:05:50|7798.41|7798.41|7798.41|7798.41|7798.41|7798.41|7798.12|7798.12|0
1655201160000|2022-06-14 10:06:00|7799.54|7799.54|7801.35|7801.35|7801.35|7801.35|7799.54|7799.54|0
1655201170000|2022-06-14 10:06:10|7800.19|7800.19|7800.19|7800.19|7801.32|7801.32|7800.19|7800.19|0
1655201180000|2022-06-14 10:06:20|7800.29|7800.29|7800.29|7800.29|7800.29|7800.29|7800.29|7800.29|0
1655201190000|2022-06-14 10:06:30|7799.16|7799.16|7799.16|7799.16|7799.16|7799.16|7799.16|7799.16|0
1655201210000|2022-06-14 10:06:50|7798.03|7798.03|7799.48|7799.48|7799.48|7799.48|7798.03|7798.03|0
1655201220000|2022-06-14 10:07:00|7799.76|7799.76|7799.2|7799.2|7799.76|7799.76|7798.91|7798.91|0
1655201230000|2022-06-14 10:07:10|7800.05|7800.05|7803.15|7803.15|7803.15|7803.15|7800.05|7800.05|0
1655201240000|2022-06-14 10:07:20|7802.3|7802.3|7801.17|7801.17|7802.3|7802.3|7801.17|7801.17|0
1655201250000|2022-06-14 10:07:30|7800.05|7800.05|7800.33|7800.33|7800.33|7800.33|7799.2|7799.2|0
1655201260000|2022-06-14 10:07:40|7799.2|7799.2|7796.66|7796.66|7799.2|7799.2|7795.53|7795.53|0
1655201280000|2022-06-14 10:08:00|7796.09|7796.09|7799.2|7799.2|7799.2|7799.2|7796.09|7796.09|0
1655201300000|2022-06-14 10:08:20|7799.48|7799.48|7799.48|7799.48|7799.48|7799.48|7799.48|7799.48|0
1655201310000|2022-06-14 10:08:30|7798.35|7798.35|7797.22|7797.22|7798.35|7798.35|7797.22|7797.22|0
1655201320000|2022-06-14 10:08:40|7796.09|7796.09|7796.09|7796.09|7796.09|7796.09|7796.09|7796.09|0
1655201330000|2022-06-14 10:08:50|7796.66|7796.66|7795.8|7795.8|7796.66|7796.66|7795.8|7795.8|0
1655201340000|2022-06-14 10:09:00|7794.68|7794.68|7793.23|7793.23|7794.68|7794.68|7793.23|7793.23|0
1655201350000|2022-06-14 10:09:10|7792.1|7792.1|7790.85|7790.85|7792.1|7792.1|7790.85|7790.85|0
1655201360000|2022-06-14 10:09:20|7791.98|7791.98|7793.11|7793.11|7793.11|7793.11|7791.98|7791.98|0
1655201370000|2022-06-14 10:09:30|7791.98|7791.98|7789.13|7789.13|7791.98|7791.98|7789.13|7789.13|0
1655201380000|2022-06-14 10:09:40|7788|7788|7787.39|7787.39|7788|7788|7786.28|7786.28|0
1655201390000|2022-06-14 10:09:50|7786.26|7786.26|7786.49|7786.49|7786.49|7786.49|7786.21|7786.21|0
1655201400000|2022-06-14 10:10:00|7786.77|7786.77|7788.71|7788.71|7790.13|7790.13|7786.74|7786.74|0
1655201410000|2022-06-14 10:10:10|7788.43|7788.43|7787.02|7787.02|7788.43|7788.43|7787.02|7787.02|0
1655201430000|2022-06-14 10:10:30|7788.15|7788.15|7787.29|7787.29|7788.43|7788.43|7787.29|7787.29|0
1655201440000|2022-06-14 10:10:40|7787.32|7787.32|7784.46|7784.46|7787.32|7787.32|7784.46|7784.46|0
1655201450000|2022-06-14 10:10:50|7783.33|7783.33|7783.33|7783.33|7783.33|7783.33|7783.33|7783.33|0
1655201460000|2022-06-14 10:11:00|7783.34|7783.34|7785.6|7785.6|7785.6|7785.6|7783.34|7783.34|0
1655201470000|2022-06-14 10:11:10|7787.01|7787.01|7788.42|7788.42|7788.42|7788.42|7787.01|7787.01|0
1655201490000|2022-06-14 10:11:30|7788.71|7788.71|7788.71|7788.71|7788.71|7788.71|7788.71|7788.71|0
1655201500000|2022-06-14 10:11:40|7788.72|7788.72|7789.28|7789.28|7789.28|7789.28|7788.15|7788.15|0
1655201510000|2022-06-14 10:11:50|7788.15|7788.15|7788.15|7788.15|7788.15|7788.15|7788.15|7788.15|0
1655201520000|2022-06-14 10:12:00|7788.13|7788.13|7789.26|7789.26|7789.26|7789.26|7788.06|7788.06|0
1655201530000|2022-06-14 10:12:10|7790.11|7790.11|7791.24|7791.24|7791.24|7791.24|7790.11|7790.11|0
1655201540000|2022-06-14 10:12:20|7790.11|7790.11|7787.86|7787.86|7790.13|7790.13|7787.84|7787.84|0
1655201550000|2022-06-14 10:12:30|7787.57|7787.57|7787.57|7787.57|7787.57|7787.57|7787.57|7787.57|0
1655201560000|2022-06-14 10:12:40|7787.01|7787.01|7784.75|7784.75|7787.01|7787.01|7784.75|7784.75|0
1655201580000|2022-06-14 10:13:00|7785.88|7785.88|7784.75|7784.75|7785.88|7785.88|7784.75|7784.75|0
1655201590000|2022-06-14 10:13:10|7783.62|7783.62|7782.49|7782.49|7783.62|7783.62|7782.49|7782.49|0
1655201600000|2022-06-14 10:13:20|7781.64|7781.64|7782.77|7782.77|7782.77|7782.77|7781.64|7781.64|0
1655201610000|2022-06-14 10:13:30|7781.64|7781.64|7781.64|7781.64|7781.64|7781.64|7781.64|7781.64|0
1655201620000|2022-06-14 10:13:40|7781.62|7781.62|7780.97|7780.97|7781.62|7781.62|7780.97|7780.97|0
1655201630000|2022-06-14 10:13:50|7780.69|7780.69|7779.27|7779.27|7780.69|7780.69|7778.14|7778.14|0
1655201640000|2022-06-14 10:14:00|7779.26|7779.26|7779.26|7779.26|7779.26|7779.26|7779.26|7779.26|0
1655201650000|2022-06-14 10:14:10|7780.39|7780.39|7779.54|7779.54|7780.39|7780.39|7779.26|7779.26|0
1655201670000|2022-06-14 10:14:30|7779.53|7779.53|7779.51|7779.51|7779.53|7779.53|7779.51|7779.51|0
1655201690000|2022-06-14 10:14:50|7779.23|7779.23|7779.23|7779.23|7779.23|7779.23|7779.23|7779.23|0
1655201700000|2022-06-14 10:15:00|7780.36|7780.36|7779.45|7779.45|7781.21|7781.21|7779.45|7779.45|0
1655201710000|2022-06-14 10:15:10|7780.58|7780.58|7780.58|7780.58|7780.58|7780.58|7779.45|7779.45|0
1655201720000|2022-06-14 10:15:20|7779.45|7779.45|7777.62|7777.62|7779.45|7779.45|7776.49|7776.49|0
1655201730000|2022-06-14 10:15:30|7776.49|7776.49|7776.49|7776.49|7776.49|7776.49|7776.49|7776.49|0
1655201740000|2022-06-14 10:15:40|7776.52|7776.52|7776.52|7776.52|7776.52|7776.52|7776.52|7776.52|0
1655201750000|2022-06-14 10:15:50|7775.37|7775.37|7773.1|7773.1|7775.37|7775.37|7773.1|7773.1|0
1655201760000|2022-06-14 10:16:00|7773.04|7773.04|7774.9|7774.9|7774.95|7774.95|7772.94|7772.94|0
1655201770000|2022-06-14 10:16:10|7774.97|7774.97|7775.55|7775.55|7775.55|7775.55|7774.97|7774.97|0
1655201780000|2022-06-14 10:16:20|7775.27|7775.27|7775.27|7775.27|7775.27|7775.27|7775.27|7775.27|0
1655201790000|2022-06-14 10:16:30|7775.23|7775.23|7775.25|7775.25|7775.25|7775.25|7775.21|7775.21|0
1655201810000|2022-06-14 10:16:50|7776.1|7776.1|7777.22|7777.22|7777.22|7777.22|7776.1|7776.1|0
1655201820000|2022-06-14 10:17:00|7776.94|7776.94|7772.36|7772.36|7776.94|7776.94|7772.36|7772.36|0
1655201830000|2022-06-14 10:17:10|7771.23|7771.23|7771.23|7771.23|7771.23|7771.23|7771.23|7771.23|0
1655201840000|2022-06-14 10:17:20|7771.8|7771.8|7771.8|7771.8|7771.8|7771.8|7771.8|7771.8|0
1655201850000|2022-06-14 10:17:30|7771.79|7771.79|7770.8|7770.8|7771.79|7771.79|7770.8|7770.8|0
1655201860000|2022-06-14 10:17:40|7769.67|7769.67|7770.88|7770.88|7770.88|7770.88|7769.67|7769.67|0
1655201870000|2022-06-14 10:17:50|7770.86|7770.86|7769.85|7769.85|7770.92|7770.92|7769.79|7769.79|0
1655201880000|2022-06-14 10:18:00|7769.84|7769.84|7772.91|7772.91|7772.91|7772.91|7769.84|7769.84|0
1655201890000|2022-06-14 10:18:10|7771.78|7771.78|7769.52|7769.52|7771.78|7771.78|7769.52|7769.52|0
1655201900000|2022-06-14 10:18:20|7770.65|7770.65|7770.65|7770.65|7770.65|7770.65|7770.65|7770.65|0
1655201910000|2022-06-14 10:18:30|7771.22|7771.22|7771.19|7771.19|7771.22|7771.22|7771.19|7771.19|0
1655201920000|2022-06-14 10:18:40|7771.18|7771.18|7772.31|7772.31|7772.31|7772.31|7771.18|7771.18|0
1655201930000|2022-06-14 10:18:50|7772.27|7772.27|7771.44|7771.44|7772.29|7772.29|7771.44|7771.44|0
1655201950000|2022-06-14 10:19:10|7772.01|7772.01|7772.1|7772.1|7772.1|7772.1|7772.01|7772.01|0
1655201960000|2022-06-14 10:19:20|7770.97|7770.97|7771.53|7771.53|7771.53|7771.53|7770.97|7770.97|0
1655201970000|2022-06-14 10:19:30|7771.82|7771.82|7770.97|7770.97|7771.82|7771.82|7769.84|7769.84|0
1655201980000|2022-06-14 10:19:40|7769.84|7769.84|7769.84|7769.84|7769.84|7769.84|7769.84|7769.84|0
1655201990000|2022-06-14 10:19:50|7769.87|7769.87|7771.35|7771.35|7771.64|7771.64|7769.87|7769.87|0
1655202000000|2022-06-14 10:20:00|7771.37|7771.37|7770.55|7770.55|7771.37|7771.37|7770.55|7770.55|0
1655202010000|2022-06-14 10:20:10|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|0
1655202020000|2022-06-14 10:20:20|7770.83|7770.83|7766.6|7766.6|7770.83|7770.83|7766.6|7766.6|0
1655202030000|2022-06-14 10:20:30|7766.57|7766.57|7766.58|7766.58|7766.58|7766.58|7766.57|7766.57|0
1655202040000|2022-06-14 10:20:40|7765.45|7765.45|7761.49|7761.49|7765.45|7765.45|7761.49|7761.49|0
1655202050000|2022-06-14 10:20:50|7762.62|7762.62|7763.47|7763.47|7763.47|7763.47|7762.62|7762.62|0
1655202070000|2022-06-14 10:21:10|7764.03|7764.03|7765.08|7765.08|7765.08|7765.08|7763.95|7763.95|0
1655202080000|2022-06-14 10:21:20|7765.36|7765.36|7766.49|7766.49|7766.49|7766.49|7765.36|7765.36|0
1655202090000|2022-06-14 10:21:30|7766.21|7766.21|7758.72|7758.72|7766.21|7766.21|7757.31|7757.31|0
1655202100000|2022-06-14 10:21:40|7759.85|7759.85|7762.68|7762.68|7762.68|7762.68|7759.85|7759.85|0
1655202110000|2022-06-14 10:21:50|7763.24|7763.24|7766.07|7766.07|7766.07|7766.07|7763.24|7763.24|0
1655202120000|2022-06-14 10:22:00|7765.78|7765.78|7764.65|7764.65|7765.78|7765.78|7764.65|7764.65|0
1655202130000|2022-06-14 10:22:10|7763.53|7763.53|7762.94|7762.94|7763.53|7763.53|7762.94|7762.94|0
1655202140000|2022-06-14 10:22:20|7763|7763|7762.94|7762.94|7763|7763|7762.94|7762.94|0
1655202150000|2022-06-14 10:22:30|7764.07|7764.07|7764.07|7764.07|7764.07|7764.07|7764.07|7764.07|0
1655202160000|2022-06-14 10:22:40|7764.14|7764.14|7765.19|7765.19|7765.27|7765.27|7764.14|7764.14|0
1655202180000|2022-06-14 10:23:00|7765.24|7765.24|7764.67|7764.67|7765.24|7765.24|7764.67|7764.67|0
1655202190000|2022-06-14 10:23:10|7764.62|7764.62|7761.76|7761.76|7764.62|7764.62|7761.76|7761.76|0
1655202200000|2022-06-14 10:23:20|7761.2|7761.2|7761.2|7761.2|7761.2|7761.2|7761.2|7761.2|0
1655202210000|2022-06-14 10:23:30|7761.18|7761.18|7759.75|7759.75|7761.18|7761.18|7759.75|7759.75|0
1655202220000|2022-06-14 10:23:40|7758.9|7758.9|7757.49|7757.49|7758.9|7758.9|7757.49|7757.49|0
1655202230000|2022-06-14 10:23:50|7757.45|7757.45|7755.44|7755.44|7757.45|7757.45|7754.03|7754.03|0
1655202240000|2022-06-14 10:24:00|7755.73|7755.73|7759.11|7759.11|7759.11|7759.11|7755.73|7755.73|0
1655202250000|2022-06-14 10:24:10|7759.4|7759.4|7759.33|7759.33|7759.4|7759.4|7759.33|7759.33|0
1655202260000|2022-06-14 10:24:20|7760.46|7760.46|7761.31|7761.31|7761.31|7761.31|7760.46|7760.46|0
1655202270000|2022-06-14 10:24:30|7762.44|7762.44|7761.31|7761.31|7762.44|7762.44|7761.31|7761.31|0
1655202280000|2022-06-14 10:24:40|7761.37|7761.37|7763.12|7763.12|7763.13|7763.13|7761.37|7761.37|0
1655202290000|2022-06-14 10:24:50|7762.83|7762.83|7762.83|7762.83|7762.83|7762.83|7762.83|7762.83|0
1655202300000|2022-06-14 10:25:00|7762.27|7762.27|7761.39|7761.39|7762.87|7762.87|7761.11|7761.11|0
1655202320000|2022-06-14 10:25:20|7761.36|7761.36|7761.65|7761.65|7761.65|7761.65|7761.09|7761.09|0
1655202330000|2022-06-14 10:25:30|7761.37|7761.37|7761.37|7761.37|7761.37|7761.37|7761.37|7761.37|0
1655202340000|2022-06-14 10:25:40|7760.24|7760.24|7760.24|7760.24|7760.24|7760.24|7760.24|7760.24|0
1655202350000|2022-06-14 10:25:50|7761.37|7761.37|7763.07|7763.07|7763.63|7763.63|7761.37|7761.37|0
1655202360000|2022-06-14 10:26:00|7763.13|7763.13|7764.27|7764.27|7764.27|7764.27|7763.13|7763.13|0
1655202370000|2022-06-14 10:26:10|7763.14|7763.14|7762.86|7762.86|7763.14|7763.14|7762.57|7762.57|0
1655202380000|2022-06-14 10:26:20|7762.88|7762.88|7762.88|7762.88|7762.88|7762.88|7762.88|7762.88|0
1655202400000|2022-06-14 10:26:40|7761.14|7761.14|7756.91|7756.91|7761.14|7761.14|7756.91|7756.91|0
1655202410000|2022-06-14 10:26:50|7758.04|7758.04|7754.64|7754.64|7758.04|7758.04|7754.64|7754.64|0
1655202420000|2022-06-14 10:27:00|7754.62|7754.62|7757.9|7757.9|7757.9|7757.9|7754.62|7754.62|0
1655202440000|2022-06-14 10:27:20|7759.03|7759.03|7759.03|7759.03|7759.03|7759.03|7759.03|7759.03|0
1655202460000|2022-06-14 10:27:40|7758.75|7758.75|7758.75|7758.75|7758.75|7758.75|7758.75|7758.75|0
1655202470000|2022-06-14 10:27:50|7759.31|7759.31|7762.72|7762.72|7762.72|7762.72|7759.31|7759.31|0
1655202480000|2022-06-14 10:28:00|7762.15|7762.15|7756.78|7756.78|7762.15|7762.15|7756.78|7756.78|0
1655202490000|2022-06-14 10:28:10|7757.35|7757.35|7757.42|7757.42|7757.42|7757.42|7757.35|7757.35|0
1655202500000|2022-06-14 10:28:20|7757.7|7757.7|7757.7|7757.7|7757.7|7757.7|7757.7|7757.7|0
1655202510000|2022-06-14 10:28:30|7759.96|7759.96|7759.96|7759.96|7759.96|7759.96|7759.96|7759.96|0
1655202520000|2022-06-14 10:28:40|7759.97|7759.97|7761.67|7761.67|7761.67|7761.67|7759.97|7759.97|0
1655202540000|2022-06-14 10:29:00|7762.24|7762.24|7765.67|7765.67|7765.67|7765.67|7762.24|7762.24|0
1655202550000|2022-06-14 10:29:10|7765.71|7765.71|7767.97|7767.97|7767.97|7767.97|7765.71|7765.71|0
1655202560000|2022-06-14 10:29:20|7767.94|7767.94|7767.94|7767.94|7767.94|7767.94|7767.94|7767.94|0
1655202580000|2022-06-14 10:29:40|7768.51|7768.51|7768.51|7768.51|7768.51|7768.51|7768.51|7768.51|0
1655202590000|2022-06-14 10:29:50|7769.64|7769.64|7769.95|7769.95|7769.95|7769.95|7769.64|7769.64|0
1655202600000|2022-06-14 10:30:00|7770.24|7770.24|7768.26|7768.26|7770.24|7770.24|7768.26|7768.26|0
1655202610000|2022-06-14 10:30:10|7768.31|7768.31|7782.25|7782.25|7784.02|7784.02|7768.31|7768.31|0
1655202620000|2022-06-14 10:30:20|7781.4|7781.4|7771.53|7771.53|7781.4|7781.4|7771.53|7771.53|0
1655202630000|2022-06-14 10:30:30|7771.45|7771.45|7770.6|7770.6|7776.71|7776.71|7769.47|7769.47|0
1655202640000|2022-06-14 10:30:40|7771.73|7771.73|7772.67|7772.67|7774.95|7774.95|7770.6|7770.6|0
1655202650000|2022-06-14 10:30:50|7772.59|7772.59|7767.64|7767.64|7772.83|7772.83|7767.64|7767.64|0
1655202660000|2022-06-14 10:31:00|7767.58|7767.58|7769.55|7769.55|7770.12|7770.12|7765.57|7765.57|0
1655202670000|2022-06-14 10:31:10|7769.27|7769.27|7768.67|7768.67|7769.27|7769.27|7768.67|7768.67|0
1655202680000|2022-06-14 10:31:20|7769.52|7769.52|7776.3|7776.3|7776.3|7776.3|7769.52|7769.52|0
1655202690000|2022-06-14 10:31:30|7776.32|7776.32|7776.32|7776.32|7776.6|7776.6|7776.03|7776.03|0
1655202700000|2022-06-14 10:31:40|7779.7|7779.7|7779.73|7779.73|7781.99|7781.99|7779.7|7779.7|0
1655202710000|2022-06-14 10:31:50|7779.76|7779.76|7777.45|7777.45|7779.76|7779.76|7777.45|7777.45|0
1655202720000|2022-06-14 10:32:00|7777.41|7777.41|7775.7|7775.7|7777.41|7777.41|7775.7|7775.7|0
1655202730000|2022-06-14 10:32:10|7773.44|7773.44|7770.66|7770.66|7773.44|7773.44|7770.66|7770.66|0
1655202740000|2022-06-14 10:32:20|7773.49|7773.49|7773.76|7773.76|7773.78|7773.78|7773.2|7773.2|0
1655202750000|2022-06-14 10:32:30|7775.46|7775.46|7770.44|7770.44|7777.79|7777.79|7770.44|7770.44|0
1655202760000|2022-06-14 10:32:40|7770.73|7770.73|7771.29|7771.29|7771.29|7771.29|7770.16|7770.16|0
1655202770000|2022-06-14 10:32:50|7772.42|7772.42|7774.74|7774.74|7774.74|7774.74|7772.42|7772.42|0
1655202780000|2022-06-14 10:33:00|7774.77|7774.77|7775.9|7775.9|7775.9|7775.9|7774.77|7774.77|0
1655202790000|2022-06-14 10:33:10|7779.3|7779.3|7779.3|7779.3|7779.3|7779.3|7779.3|7779.3|0
1655202800000|2022-06-14 10:33:20|7777.61|7777.61|7775.35|7775.35|7777.61|7777.61|7775.35|7775.35|0
1655202810000|2022-06-14 10:33:30|7775.07|7775.07|7777.32|7777.32|7777.32|7777.32|7775.07|7775.07|0
1655202820000|2022-06-14 10:33:40|7777.04|7777.04|7775.63|7775.63|7777.04|7777.04|7775.63|7775.63|0
1655202830000|2022-06-14 10:33:50|7776.76|7776.76|7775.63|7775.63|7776.76|7776.76|7775.63|7775.63|0
1655202840000|2022-06-14 10:34:00|7774.5|7774.5|7773.93|7773.93|7774.5|7774.5|7773.93|7773.93|0
1655202860000|2022-06-14 10:34:20|7774.78|7774.78|7775.07|7775.07|7775.07|7775.07|7774.78|7774.78|0
1655202870000|2022-06-14 10:34:30|7773.94|7773.94|7769.13|7769.13|7773.94|7773.94|7769.13|7769.13|0
1655202880000|2022-06-14 10:34:40|7769.15|7769.15|7768.87|7768.87|7769.15|7769.15|7768.87|7768.87|0
1655202890000|2022-06-14 10:34:50|7769.72|7769.72|7769.72|7769.72|7769.72|7769.72|7769.72|7769.72|0
1655202900000|2022-06-14 10:35:00|7767.45|7767.45|7766.89|7766.89|7768.02|7768.02|7766.89|7766.89|0
1655202910000|2022-06-14 10:35:10|7766.97|7766.97|7765.85|7765.85|7766.97|7766.97|7765.85|7765.85|0
1655202920000|2022-06-14 10:35:20|7764.43|7764.43|7763.58|7763.58|7764.71|7764.71|7763.58|7763.58|0
1655202940000|2022-06-14 10:35:40|7763.55|7763.55|7763.52|7763.52|7764.12|7764.12|7762.95|7762.95|0
1655202950000|2022-06-14 10:35:50|7763.8|7763.8|7764.08|7764.08|7764.08|7764.08|7763.8|7763.8|0
1655202960000|2022-06-14 10:36:00|7766.34|7766.34|7766.62|7766.62|7766.62|7766.62|7766.34|7766.34|0
1655202980000|2022-06-14 10:36:20|7767.75|7767.75|7770.01|7770.01|7770.01|7770.01|7767.75|7767.75|0
1655202990000|2022-06-14 10:36:30|7771.14|7771.14|7774.25|7774.25|7774.25|7774.25|7771.14|7771.14|0
1655203000000|2022-06-14 10:36:40|7777.07|7777.07|7775.95|7775.95|7777.07|7777.07|7775.95|7775.95|0
1655203010000|2022-06-14 10:36:50|7775.99|7775.99|7773.76|7773.76|7775.99|7775.99|7773.76|7773.76|0
1655203020000|2022-06-14 10:37:00|7773.75|7773.75|7771.78|7771.78|7773.75|7773.75|7771.78|7771.78|0
1655203030000|2022-06-14 10:37:10|7772.9|7772.9|7771.78|7771.78|7772.9|7772.9|7771.78|7771.78|0
1655203040000|2022-06-14 10:37:20|7772.34|7772.34|7772.34|7772.34|7772.34|7772.34|7772.34|7772.34|0
1655203060000|2022-06-14 10:37:40|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|7772.63|0
1655203070000|2022-06-14 10:37:50|7772.34|7772.34|7772.91|7772.91|7772.91|7772.91|7772.34|7772.34|0
1655203100000|2022-06-14 10:38:20|7773.19|7773.19|7772.63|7772.63|7773.48|7773.48|7772.63|7772.63|0
1655203110000|2022-06-14 10:38:30|7773.48|7773.48|7773.48|7773.48|7773.48|7773.48|7773.48|7773.48|0
1655203120000|2022-06-14 10:38:40|7772.63|7772.63|7772.93|7772.93|7772.93|7772.93|7772.63|7772.63|0
1655203130000|2022-06-14 10:38:50|7774.06|7774.06|7775.75|7775.75|7775.78|7775.78|7774.06|7774.06|0
1655203140000|2022-06-14 10:39:00|7775.82|7775.82|7775.84|7775.84|7775.84|7775.84|7775.82|7775.82|0
1655203150000|2022-06-14 10:39:10|7776.41|7776.41|7779.51|7779.51|7779.51|7779.51|7776.41|7776.41|0
1655203160000|2022-06-14 10:39:20|7779.8|7779.8|7779.8|7779.8|7779.8|7779.8|7779.8|7779.8|0
1655203170000|2022-06-14 10:39:30|7780.08|7780.08|7781.49|7781.49|7781.49|7781.49|7780.08|7780.08|0
1655203180000|2022-06-14 10:39:40|7780.64|7780.64|7782.9|7782.9|7782.9|7782.9|7780.64|7780.64|0
1655203190000|2022-06-14 10:39:50|7782.81|7782.81|7783.1|7783.1|7783.1|7783.1|7782.81|7782.81|0
1655203200000|2022-06-14 10:40:00|7782.53|7782.53|7783.44|7783.44|7783.44|7783.44|7782.53|7782.53|0
1655203210000|2022-06-14 10:40:10|7782.87|7782.87|7783.21|7783.21|7783.21|7783.21|7782.87|7782.87|0
1655203220000|2022-06-14 10:40:20|7784.34|7784.34|7786.6|7786.6|7786.6|7786.6|7784.34|7784.34|0
1655203230000|2022-06-14 10:40:30|7784.9|7784.9|7785.19|7785.19|7785.19|7785.19|7784.9|7784.9|0
1655203240000|2022-06-14 10:40:40|7786.04|7786.04|7783.2|7783.2|7786.32|7786.32|7783.2|7783.2|0
1655203250000|2022-06-14 10:40:50|7784.33|7784.33|7781.5|7781.5|7784.33|7784.33|7781.5|7781.5|0
1655203260000|2022-06-14 10:41:00|7781.22|7781.22|7781.22|7781.22|7781.22|7781.22|7781.22|7781.22|0
1655203280000|2022-06-14 10:41:20|7781.5|7781.5|7782.92|7782.92|7782.92|7782.92|7781.5|7781.5|0
1655203290000|2022-06-14 10:41:30|7784.04|7784.04|7784.33|7784.33|7784.33|7784.33|7784.04|7784.04|0
1655203300000|2022-06-14 10:41:40|7783.76|7783.76|7784.04|7784.04|7784.04|7784.04|7783.76|7783.76|0
1655203310000|2022-06-14 10:41:50|7784.33|7784.33|7784.33|7784.33|7784.33|7784.33|7784.33|7784.33|0
1655203320000|2022-06-14 10:42:00|7785.46|7785.46|7787.72|7787.72|7788.85|7788.85|7785.46|7785.46|0
1655203330000|2022-06-14 10:42:10|7786.59|7786.59|7786.02|7786.02|7786.59|7786.59|7786.02|7786.02|0
1655203340000|2022-06-14 10:42:20|7786.87|7786.87|7788|7788|7788|7788|7786.87|7786.87|0
1655203350000|2022-06-14 10:42:30|7787.72|7787.72|7788.06|7788.06|7788.06|7788.06|7787.72|7787.72|0
1655203360000|2022-06-14 10:42:40|7787.5|7787.5|7787.46|7787.46|7787.5|7787.5|7787.46|7787.46|0
1655203380000|2022-06-14 10:43:00|7787.47|7787.47|7787.18|7787.18|7788.03|7788.03|7787.18|7787.18|0
1655203400000|2022-06-14 10:43:20|7787.2|7787.2|7787.48|7787.48|7788.05|7788.05|7787.2|7787.2|0
1655203410000|2022-06-14 10:43:30|7787.2|7787.2|7787.2|7787.2|7787.2|7787.2|7787.2|7787.2|0
1655203420000|2022-06-14 10:43:40|7785.5|7785.5|7784.66|7784.66|7785.5|7785.5|7784.37|7784.37|0
1655203430000|2022-06-14 10:43:50|7783.53|7783.53|7780.04|7780.04|7783.53|7783.53|7780.04|7780.04|0
1655203440000|2022-06-14 10:44:00|7777.78|7777.78|7777.74|7777.74|7777.78|7777.78|7777.74|7777.74|0
1655203450000|2022-06-14 10:44:10|7775.76|7775.76|7778.01|7778.01|7778.01|7778.01|7775.76|7775.76|0
1655203460000|2022-06-14 10:44:20|7777.97|7777.97|7777.93|7777.93|7777.97|7777.97|7777.93|7777.93|0
1655203470000|2022-06-14 10:44:30|7776.24|7776.24|7777.65|7777.65|7778.22|7778.22|7776.24|7776.24|0
1655203480000|2022-06-14 10:44:40|7778.78|7778.78|7778.78|7778.78|7778.78|7778.78|7778.78|7778.78|0
1655203490000|2022-06-14 10:44:50|7778.79|7778.79|7778.79|7778.79|7778.79|7778.79|7778.79|7778.79|0
1655203500000|2022-06-14 10:45:00|7781.05|7781.05|7781.9|7781.9|7781.9|7781.9|7781.05|7781.05|0
1655203510000|2022-06-14 10:45:10|7782.18|7782.18|7783.93|7783.93|7783.93|7783.93|7782.18|7782.18|0
1655203520000|2022-06-14 10:45:20|7784.5|7784.5|7784.48|7784.48|7784.54|7784.54|7784.48|7784.48|0
1655203530000|2022-06-14 10:45:30|7784.76|7784.76|7787.59|7787.59|7787.59|7787.59|7784.76|7784.76|0
1655203540000|2022-06-14 10:45:40|7787.3|7787.3|7783.63|7783.63|7787.3|7787.3|7783.63|7783.63|0
1655203550000|2022-06-14 10:45:50|7783.66|7783.66|7783.67|7783.67|7783.67|7783.67|7783.66|7783.66|0
1655203560000|2022-06-14 10:46:00|7784.24|7784.24|7784.24|7784.24|7784.24|7784.24|7784.24|7784.24|0
1655203570000|2022-06-14 10:46:10|7783.67|7783.67|7782.82|7782.82|7783.67|7783.67|7782.82|7782.82|0
1655203580000|2022-06-14 10:46:20|7784.8|7784.8|7788.76|7788.76|7788.76|7788.76|7784.8|7784.8|0
1655203590000|2022-06-14 10:46:30|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|0
1655203610000|2022-06-14 10:46:50|7789.78|7789.78|7790.31|7790.31|7790.31|7790.31|7789.74|7789.74|0
1655203620000|2022-06-14 10:47:00|7789.18|7789.18|7789.74|7789.74|7790.31|7790.31|7789.18|7789.18|0
1655203630000|2022-06-14 10:47:10|7789.46|7789.46|7788.89|7788.89|7789.46|7789.46|7788.89|7788.89|0
1655203640000|2022-06-14 10:47:20|7787.76|7787.76|7786.42|7786.42|7787.83|7787.83|7786.14|7786.14|0
1655203650000|2022-06-14 10:47:30|7787.55|7787.55|7788.97|7788.97|7788.97|7788.97|7787.55|7787.55|0
1655203660000|2022-06-14 10:47:40|7788.98|7788.98|7788.98|7788.98|7788.98|7788.98|7788.98|7788.98|0
1655203680000|2022-06-14 10:48:00|7790.11|7790.11|7792.08|7792.08|7792.08|7792.08|7789.83|7789.83|0
1655203690000|2022-06-14 10:48:10|7788.41|7788.41|7788.13|7788.13|7788.41|7788.41|7788.13|7788.13|0
1655203700000|2022-06-14 10:48:20|7788.06|7788.06|7788.56|7788.56|7788.56|7788.56|7787.99|7787.99|0
1655203710000|2022-06-14 10:48:30|7789.12|7789.12|7790.25|7790.25|7790.25|7790.25|7789.12|7789.12|0
1655203730000|2022-06-14 10:48:50|7791.38|7791.38|7791.38|7791.38|7791.38|7791.38|7791.38|7791.38|0
1655203740000|2022-06-14 10:49:00|7791.42|7791.42|7791.42|7791.42|7791.42|7791.42|7791.42|7791.42|0
1655203750000|2022-06-14 10:49:10|7790.29|7790.29|7789.84|7789.84|7790.29|7790.29|7789.78|7789.78|0
1655203760000|2022-06-14 10:49:20|7789.82|7789.82|7789.71|7789.71|7790|7790|7788.59|7788.59|0
1655203770000|2022-06-14 10:49:30|7790|7790|7791.22|7791.22|7791.22|7791.22|7790|7790|0
1655203780000|2022-06-14 10:49:40|7791.24|7791.24|7791.12|7791.12|7791.24|7791.24|7791.12|7791.12|0
1655203810000|2022-06-14 10:50:10|7789.99|7789.99|7791.13|7791.13|7791.13|7791.13|7789.99|7789.99|0
1655203820000|2022-06-14 10:50:20|7791.07|7791.07|7789.68|7789.68|7791.66|7791.66|7789.68|7789.68|0
1655203830000|2022-06-14 10:50:30|7789.73|7789.73|7787.2|7787.2|7789.73|7789.73|7787.2|7787.2|0
1655203840000|2022-06-14 10:50:40|7788.32|7788.32|7788.31|7788.31|7788.32|7788.32|7788.31|7788.31|0
1655203850000|2022-06-14 10:50:50|7789.44|7789.44|7789.29|7789.29|7789.44|7789.44|7788.21|7788.21|0
1655203860000|2022-06-14 10:51:00|7788.16|7788.16|7788.16|7788.16|7788.16|7788.16|7788.16|7788.16|0
1655203870000|2022-06-14 10:51:10|7787.59|7787.59|7787.59|7787.59|7787.59|7787.59|7787.59|7787.59|0
1655203880000|2022-06-14 10:51:20|7787.88|7787.88|7789.01|7789.01|7789.86|7789.86|7787.88|7787.88|0
1655203890000|2022-06-14 10:51:30|7789.29|7789.29|7789.29|7789.29|7789.29|7789.29|7789.29|7789.29|0
1655203900000|2022-06-14 10:51:40|7788.72|7788.72|7788.72|7788.72|7788.72|7788.72|7788.72|7788.72|0
1655203910000|2022-06-14 10:51:50|7788.44|7788.44|7788.44|7788.44|7788.44|7788.44|7788.15|7788.15|0
1655203920000|2022-06-14 10:52:00|7789.29|7789.29|7789.01|7789.01|7790.7|7790.7|7789.01|7789.01|0
1655203930000|2022-06-14 10:52:10|7787.88|7787.88|7787.88|7787.88|7787.88|7787.88|7787.88|7787.88|0
1655203940000|2022-06-14 10:52:20|7788.73|7788.73|7788.87|7788.87|7788.87|7788.87|7788.73|7788.73|0
1655203950000|2022-06-14 10:52:30|7788.91|7788.91|7790.07|7790.07|7790.07|7790.07|7788.91|7788.91|0
1655203960000|2022-06-14 10:52:40|7789.51|7789.51|7788.38|7788.38|7789.51|7789.51|7788.38|7788.38|0
1655203970000|2022-06-14 10:52:50|7788.09|7788.09|7790.07|7790.07|7790.07|7790.07|7788.09|7788.09|0
1655203980000|2022-06-14 10:53:00|7790.09|7790.09|7790.4|7790.4|7790.4|7790.4|7790.09|7790.09|0
1655203990000|2022-06-14 10:53:10|7790.41|7790.41|7790.41|7790.41|7790.41|7790.41|7790.41|7790.41|0
1655204000000|2022-06-14 10:53:20|7791.54|7791.54|7791.54|7791.54|7791.54|7791.54|7791.54|7791.54|0
1655204010000|2022-06-14 10:53:30|7789.85|7789.85|7787.3|7787.3|7789.85|7789.85|7787.3|7787.3|0
1655204020000|2022-06-14 10:53:40|7786.17|7786.17|7786.17|7786.17|7786.17|7786.17|7786.17|7786.17|0
1655204030000|2022-06-14 10:53:50|7786.46|7786.46|7787.87|7787.87|7787.87|7787.87|7786.46|7786.46|0
1655204040000|2022-06-14 10:54:00|7787.8|7787.8|7787.83|7787.83|7787.83|7787.83|7787.8|7787.8|0
1655204050000|2022-06-14 10:54:10|7790.09|7790.09|7788.96|7788.96|7791.21|7791.21|7788.96|7788.96|0
1655204070000|2022-06-14 10:54:30|7788.67|7788.67|7788.67|7788.67|7788.67|7788.67|7788.67|7788.67|0
1655204080000|2022-06-14 10:54:40|7790.93|7790.93|7792.91|7792.91|7792.91|7792.91|7790.93|7790.93|0
1655204090000|2022-06-14 10:54:50|7793.48|7793.48|7796.85|7796.85|7796.85|7796.85|7793.48|7793.48|0
1655204100000|2022-06-14 10:55:00|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|7799.11|0
1655204110000|2022-06-14 10:55:10|7799.09|7799.09|7799.66|7799.66|7799.66|7799.66|7799.09|7799.09|0
1655204130000|2022-06-14 10:55:30|7799.38|7799.38|7797.39|7797.39|7799.38|7799.38|7797.39|7797.39|0
1655204140000|2022-06-14 10:55:40|7797.4|7797.4|7802.5|7802.5|7802.5|7802.5|7797.4|7797.4|0
1655204150000|2022-06-14 10:55:50|7803.62|7803.62|7803.62|7803.62|7804.75|7804.75|7803.62|7803.62|0
1655204160000|2022-06-14 10:56:00|7804.19|7804.19|7802.19|7802.19|7804.19|7804.19|7802.19|7802.19|0
1655204170000|2022-06-14 10:56:10|7802.18|7802.18|7800.74|7800.74|7802.18|7802.18|7800.46|7800.46|0
1655204180000|2022-06-14 10:56:20|7800.77|7800.77|7801.9|7801.9|7801.9|7801.9|7800.77|7800.77|0
1655204190000|2022-06-14 10:56:30|7800.77|7800.77|7800.78|7800.78|7800.78|7800.78|7799.64|7799.64|0
1655204200000|2022-06-14 10:56:40|7800.86|7800.86|7800.86|7800.86|7800.86|7800.86|7800.86|7800.86|0
1655204210000|2022-06-14 10:56:50|7800.9|7800.9|7802.03|7802.03|7802.03|7802.03|7800.9|7800.9|0
1655204220000|2022-06-14 10:57:00|7802.31|7802.31|7802.31|7802.31|7802.31|7802.31|7802.31|7802.31|0
1655204240000|2022-06-14 10:57:20|7801.18|7801.18|7801.75|7801.75|7801.75|7801.75|7800.62|7800.62|0
1655204250000|2022-06-14 10:57:30|7802.87|7802.87|7802.87|7802.87|7802.87|7802.87|7802.87|7802.87|0
1655204260000|2022-06-14 10:57:40|7803.44|7803.44|7803.8|7803.8|7803.8|7803.8|7803.44|7803.44|0
1655204270000|2022-06-14 10:57:50|7803.77|7803.77|7803.77|7803.77|7803.77|7803.77|7803.77|7803.77|0
1655204280000|2022-06-14 10:58:00|7803.49|7803.49|7803.15|7803.15|7804.28|7804.28|7803.15|7803.15|0
1655204290000|2022-06-14 10:58:10|7804.28|7804.28|7804.28|7804.28|7804.28|7804.28|7804.28|7804.28|0
1655204300000|2022-06-14 10:58:20|7805.41|7805.41|7805.41|7805.41|7805.41|7805.41|7805.41|7805.41|0
1655204310000|2022-06-14 10:58:30|7806.53|7806.53|7808.55|7808.55|7808.55|7808.55|7806.53|7806.53|0
1655204320000|2022-06-14 10:58:40|7809.68|7809.68|7808.55|7808.55|7809.68|7809.68|7808.55|7808.55|0
1655204330000|2022-06-14 10:58:50|7808.26|7808.26|7808.26|7808.26|7808.26|7808.26|7807.98|7807.98|0
1655204340000|2022-06-14 10:59:00|7808.23|7808.23|7808.09|7808.09|7808.23|7808.23|7808.05|7808.05|0
1655204350000|2022-06-14 10:59:10|7808.1|7808.1|7807.06|7807.06|7808.31|7808.31|7807.06|7807.06|0
1655204360000|2022-06-14 10:59:20|7807.02|7807.02|7801.97|7801.97|7807.02|7807.02|7801.97|7801.97|0
1655204370000|2022-06-14 10:59:30|7803.1|7803.1|7799.38|7799.38|7803.1|7803.1|7799.38|7799.38|0
1655204380000|2022-06-14 10:59:40|7799.36|7799.36|7798.79|7798.79|7799.36|7799.36|7797.19|7797.19|0
1655204390000|2022-06-14 10:59:50|7798.75|7798.75|7799.92|7799.92|7799.94|7799.94|7798.75|7798.75|0
1655204400000|2022-06-14 11:00:00|7801.05|7801.05|7802.48|7802.48|7802.48|7802.48|7801.05|7801.05|0
1655204420000|2022-06-14 11:00:20|7805.59|7805.59|7805.36|7805.36|7805.63|7805.63|7804.23|7804.23|0
1655204430000|2022-06-14 11:00:30|7806.49|7806.49|7808.88|7808.88|7808.88|7808.88|7806.49|7806.49|0
1655204440000|2022-06-14 11:00:40|7808.89|7808.89|7810.88|7810.88|7810.88|7810.88|7808.89|7808.89|0
1655204450000|2022-06-14 11:00:50|7811.45|7811.45|7811.45|7811.45|7811.45|7811.45|7811.45|7811.45|0
1655204460000|2022-06-14 11:01:00|7812.3|7812.3|7812.62|7812.62|7812.62|7812.62|7812.3|7812.3|0
1655204470000|2022-06-14 11:01:10|7813.46|7813.46|7813.46|7813.46|7813.5|7813.5|7813.46|7813.46|0
1655204480000|2022-06-14 11:01:20|7813.52|7813.52|7812.39|7812.39|7813.52|7813.52|7812.39|7812.39|0
1655204510000|2022-06-14 11:01:50|7813.52|7813.52|7815.77|7815.77|7815.77|7815.77|7813.52|7813.52|0
1655204520000|2022-06-14 11:02:00|7818.6|7818.6|7818.6|7818.6|7818.6|7818.6|7818.6|7818.6|0
1655204530000|2022-06-14 11:02:10|7819.17|7819.17|7817.19|7817.19|7819.17|7819.17|7817.19|7817.19|0
1655204540000|2022-06-14 11:02:20|7816.91|7816.91|7817.24|7817.24|7817.54|7817.54|7816.9|7816.9|0
1655204550000|2022-06-14 11:02:30|7814.13|7814.13|7810.71|7810.71|7814.13|7814.13|7810.71|7810.71|0
1655204560000|2022-06-14 11:02:40|7811|7811|7811.28|7811.28|7811.28|7811.28|7811|7811|0
1655204570000|2022-06-14 11:02:50|7813.54|7813.54|7813.82|7813.82|7813.82|7813.82|7813.54|7813.54|0
1655204580000|2022-06-14 11:03:00|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|0
1655204590000|2022-06-14 11:03:10|7813.54|7813.54|7809.58|7809.58|7813.54|7813.54|7809.58|7809.58|0
1655204600000|2022-06-14 11:03:20|7809.3|7809.3|7804.78|7804.78|7809.3|7809.3|7804.21|7804.21|0
1655204610000|2022-06-14 11:03:30|7805.63|7805.63|7808.74|7808.74|7808.81|7808.81|7805.63|7805.63|0
1655204620000|2022-06-14 11:03:40|7809.87|7809.87|7806.57|7806.57|7809.87|7809.87|7806.57|7806.57|0
1655204650000|2022-06-14 11:04:10|7805.45|7805.45|7805.61|7805.61|7805.61|7805.61|7805.45|7805.45|0
1655204670000|2022-06-14 11:04:30|7804.76|7804.76|7808.15|7808.15|7808.15|7808.15|7804.76|7804.76|0
1655204680000|2022-06-14 11:04:40|7809.28|7809.28|7809.28|7809.28|7809.28|7809.28|7809.28|7809.28|0
1655204690000|2022-06-14 11:04:50|7810.41|7810.41|7810.41|7810.41|7810.41|7810.41|7810.41|7810.41|0
1655204700000|2022-06-14 11:05:00|7811.82|7811.82|7810.7|7810.7|7811.82|7811.82|7810.7|7810.7|0
1655204710000|2022-06-14 11:05:10|7811.26|7811.26|7811.26|7811.26|7811.26|7811.26|7811.26|7811.26|0
1655204720000|2022-06-14 11:05:20|7813.52|7813.52|7811.25|7811.25|7813.53|7813.53|7811.25|7811.25|0
1655204730000|2022-06-14 11:05:30|7811.23|7811.23|7811.18|7811.18|7811.23|7811.23|7811.18|7811.18|0
1655204740000|2022-06-14 11:05:40|7811.14|7811.14|7814.89|7814.89|7814.89|7814.89|7811.14|7811.14|0
1655204750000|2022-06-14 11:05:50|7814.92|7814.92|7814.92|7814.92|7814.92|7814.92|7814.92|7814.92|0
1655204770000|2022-06-14 11:06:10|7815.77|7815.77|7814.92|7814.92|7816.05|7816.05|7814.92|7814.92|0
1655204780000|2022-06-14 11:06:20|7814.35|7814.35|7811.81|7811.81|7814.35|7814.35|7811.81|7811.81|0
1655204790000|2022-06-14 11:06:30|7812.94|7812.94|7812.94|7812.94|7812.94|7812.94|7812.94|7812.94|0
1655204800000|2022-06-14 11:06:40|7815.2|7815.2|7815.2|7815.2|7815.2|7815.2|7815.2|7815.2|0
1655204810000|2022-06-14 11:06:50|7816.05|7816.05|7818.59|7818.59|7818.59|7818.59|7816.05|7816.05|0
1655204820000|2022-06-14 11:07:00|7819.72|7819.72|7820.59|7820.59|7820.59|7820.59|7819.72|7819.72|0
1655204830000|2022-06-14 11:07:10|7821.72|7821.72|7822.8|7822.8|7822.82|7822.82|7821.69|7821.69|0
1655204840000|2022-06-14 11:07:20|7822.81|7822.81|7822.85|7822.85|7822.85|7822.85|7822.79|7822.79|0
1655204860000|2022-06-14 11:07:40|7821.72|7821.72|7821.72|7821.72|7822.85|7822.85|7821.72|7821.72|0
1655204870000|2022-06-14 11:07:50|7819.18|7819.18|7818.9|7818.9|7819.18|7819.18|7816.36|7816.36|0
1655204880000|2022-06-14 11:08:00|7820.03|7820.03|7820.39|7820.39|7821.44|7821.44|7820.03|7820.03|0
1655204890000|2022-06-14 11:08:10|7820.67|7820.67|7820.96|7820.96|7820.96|7820.96|7820.67|7820.67|0
1655204900000|2022-06-14 11:08:20|7820.93|7820.93|7819.53|7819.53|7820.93|7820.93|7819.52|7819.52|0
1655204910000|2022-06-14 11:08:30|7819.52|7819.52|7818.11|7818.11|7819.52|7819.52|7818.11|7818.11|0
1655204930000|2022-06-14 11:08:50|7818.39|7818.39|7818.39|7818.39|7818.39|7818.39|7818.39|7818.39|0
1655204940000|2022-06-14 11:09:00|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|0
1655204950000|2022-06-14 11:09:10|7820.73|7820.73|7819.6|7819.6|7820.73|7820.73|7819.6|7819.6|0
1655204970000|2022-06-14 11:09:30|7820.17|7820.17|7819.88|7819.88|7820.17|7820.17|7819.88|7819.88|0
1655204980000|2022-06-14 11:09:40|7821.01|7821.01|7821.01|7821.01|7821.01|7821.01|7821.01|7821.01|0
1655204990000|2022-06-14 11:09:50|7822.14|7822.14|7822.14|7822.14|7822.14|7822.14|7822.14|7822.14|0
1655205000000|2022-06-14 11:10:00|7822.99|7822.99|7822.87|7822.87|7822.99|7822.99|7822.71|7822.71|0
1655205010000|2022-06-14 11:10:10|7822.84|7822.84|7823.98|7823.98|7823.98|7823.98|7822.84|7822.84|0
1655205020000|2022-06-14 11:10:20|7823.69|7823.69|7820.59|7820.59|7823.69|7823.69|7820.59|7820.59|0
1655205040000|2022-06-14 11:10:40|7821.44|7821.44|7822.56|7822.56|7822.56|7822.56|7821.44|7821.44|0
1655205050000|2022-06-14 11:10:50|7822.53|7822.53|7822.53|7822.53|7822.53|7822.53|7822.53|7822.53|0
1655205060000|2022-06-14 11:11:00|7822.25|7822.25|7820.56|7820.56|7822.25|7822.25|7820.56|7820.56|0
1655205070000|2022-06-14 11:11:10|7821.69|7821.69|7821.41|7821.41|7821.69|7821.69|7821.41|7821.41|0
1655205080000|2022-06-14 11:11:20|7822.53|7822.53|7822.53|7822.53|7822.53|7822.53|7822.53|7822.53|0
1655205100000|2022-06-14 11:11:40|7822.57|7822.57|7822.82|7822.82|7822.86|7822.86|7822.53|7822.53|0
1655205110000|2022-06-14 11:11:50|7823.39|7823.39|7822.82|7822.82|7823.39|7823.39|7822.54|7822.54|0
1655205120000|2022-06-14 11:12:00|7823.11|7823.11|7822.85|7822.85|7823.14|7823.14|7822.85|7822.85|0
1655205130000|2022-06-14 11:12:10|7822.81|7822.81|7822.77|7822.77|7822.81|7822.81|7822.77|7822.77|0
1655205140000|2022-06-14 11:12:20|7822.84|7822.84|7825.11|7825.11|7825.11|7825.11|7822.84|7822.84|0
1655205150000|2022-06-14 11:12:30|7823.99|7823.99|7824.84|7824.84|7824.84|7824.84|7823.99|7823.99|0
1655205160000|2022-06-14 11:12:40|7824.81|7824.81|7824.24|7824.24|7824.81|7824.81|7824.24|7824.24|0
1655205170000|2022-06-14 11:12:50|7824.31|7824.31|7824.31|7824.31|7824.31|7824.31|7824.31|7824.31|0
1655205180000|2022-06-14 11:13:00|7824.34|7824.34|7826.68|7826.68|7826.68|7826.68|7824.34|7824.34|0
1655205190000|2022-06-14 11:13:10|7829.23|7829.23|7830.42|7830.42|7830.42|7830.42|7829.23|7829.23|0
1655205200000|2022-06-14 11:13:20|7830.43|7830.43|7832.13|7832.13|7832.13|7832.13|7830.43|7830.43|0
1655205210000|2022-06-14 11:13:30|7831.85|7831.85|7832.13|7832.13|7832.13|7832.13|7831.85|7831.85|0
1655205220000|2022-06-14 11:13:40|7832.41|7832.41|7831.27|7831.27|7832.42|7832.42|7831.27|7831.27|0
1655205230000|2022-06-14 11:13:50|7831.31|7831.31|7831.31|7831.31|7831.31|7831.31|7831.31|7831.31|0
1655205240000|2022-06-14 11:14:00|7831.32|7831.32|7832.45|7832.45|7833.58|7833.58|7831.32|7831.32|0
1655205250000|2022-06-14 11:14:10|7832.5|7832.5|7833.98|7833.98|7833.98|7833.98|7832.5|7832.5|0
1655205260000|2022-06-14 11:14:20|7833.97|7833.97|7836.24|7836.24|7836.24|7836.24|7833.97|7833.97|0
1655205280000|2022-06-14 11:14:40|7835.95|7835.95|7835.95|7835.95|7835.95|7835.95|7835.95|7835.95|0
1655205290000|2022-06-14 11:14:50|7835.94|7835.94|7833.39|7833.39|7835.94|7835.94|7833.39|7833.39|0
1655205300000|2022-06-14 11:15:00|7833.36|7833.36|7834.2|7834.2|7834.2|7834.2|7833.07|7833.07|0
1655205310000|2022-06-14 11:15:10|7834.49|7834.49|7833.56|7833.56|7834.49|7834.49|7833.36|7833.36|0
1655205320000|2022-06-14 11:15:20|7835.82|7835.82|7835.82|7835.82|7835.82|7835.82|7835.82|7835.82|0
1655205330000|2022-06-14 11:15:30|7836.1|7836.1|7836.1|7836.1|7836.1|7836.1|7836.1|7836.1|0
1655205340000|2022-06-14 11:15:40|7835.54|7835.54|7835.54|7835.54|7835.54|7835.54|7835.54|7835.54|0
1655205360000|2022-06-14 11:16:00|7835.82|7835.82|7835.54|7835.54|7835.82|7835.82|7835.54|7835.54|0
1655205370000|2022-06-14 11:16:10|7835.25|7835.25|7834.12|7834.12|7835.25|7835.25|7834.12|7834.12|0
1655205380000|2022-06-14 11:16:20|7833.27|7833.27|7833.31|7833.31|7833.31|7833.31|7833.26|7833.26|0
1655205390000|2022-06-14 11:16:30|7833.27|7833.27|7833.27|7833.27|7833.27|7833.27|7833.27|7833.27|0
1655205400000|2022-06-14 11:16:40|7834.4|7834.4|7834.48|7834.48|7834.48|7834.48|7834.4|7834.4|0
1655205410000|2022-06-14 11:16:50|7836.46|7836.46|7836.18|7836.18|7836.46|7836.46|7836.18|7836.18|0
1655205420000|2022-06-14 11:17:00|7836.17|7836.17|7836.45|7836.45|7836.45|7836.45|7836.17|7836.17|0
1655205430000|2022-06-14 11:17:10|7836.74|7836.74|7836.45|7836.45|7837.02|7837.02|7836.45|7836.45|0
1655205440000|2022-06-14 11:17:20|7836.41|7836.41|7836.48|7836.48|7836.48|7836.48|7836.41|7836.41|0
1655205450000|2022-06-14 11:17:30|7837.61|7837.61|7839.03|7839.03|7840.16|7840.16|7837.61|7837.61|0
1655205460000|2022-06-14 11:17:40|7839.07|7839.07|7839.37|7839.37|7839.37|7839.37|7839.07|7839.07|0
1655205470000|2022-06-14 11:17:50|7837.67|7837.67|7833.44|7833.44|7837.67|7837.67|7833.44|7833.44|0
1655205480000|2022-06-14 11:18:00|7833.4|7833.4|7834.56|7834.56|7834.56|7834.56|7833.4|7833.4|0
1655205490000|2022-06-14 11:18:10|7835.98|7835.98|7839.37|7839.37|7839.37|7839.37|7835.98|7835.98|0
1655205500000|2022-06-14 11:18:20|7839.08|7839.08|7838.86|7838.86|7839.08|7839.08|7838.8|7838.8|0
1655205510000|2022-06-14 11:18:30|7839.71|7839.71|7839.71|7839.71|7839.71|7839.71|7839.71|7839.71|0
1655205530000|2022-06-14 11:18:50|7839.99|7839.99|7840.01|7840.01|7840.01|7840.01|7839.99|7839.99|0
1655205540000|2022-06-14 11:19:00|7840.02|7840.02|7840.03|7840.03|7840.07|7840.07|7840.02|7840.02|0
1655205550000|2022-06-14 11:19:10|7839.99|7839.99|7839.99|7839.99|7839.99|7839.99|7839.99|7839.99|0
1655205560000|2022-06-14 11:19:20|7840|7840|7840.02|7840.02|7840.03|7840.03|7840|7840|0
1655205570000|2022-06-14 11:19:30|7841.15|7841.15|7842|7842|7842|7842|7841.15|7841.15|0
1655205580000|2022-06-14 11:19:40|7843.13|7843.13|7842|7842|7843.13|7843.13|7842|7842|0
1655205600000|2022-06-14 11:20:00|7841.97|7841.97|7839.71|7839.71|7841.97|7841.97|7839.71|7839.71|0
1655205610000|2022-06-14 11:20:10|7840.28|7840.28|7841.38|7841.38|7841.41|7841.41|7840.28|7840.28|0
1655205620000|2022-06-14 11:20:20|7841.42|7841.42|7841.43|7841.43|7841.43|7841.43|7841.42|7841.42|0
1655205630000|2022-06-14 11:20:30|7840.86|7840.86|7839.45|7839.45|7840.86|7840.86|7839.45|7839.45|0
1655205640000|2022-06-14 11:20:40|7841.71|7841.71|7842.83|7842.83|7842.83|7842.83|7841.71|7841.71|0
1655205650000|2022-06-14 11:20:50|7842.79|7842.79|7842.53|7842.53|7843.66|7843.66|7842.53|7842.53|0
1655205660000|2022-06-14 11:21:00|7842.55|7842.55|7842.55|7842.55|7842.55|7842.55|7842.55|7842.55|0
1655205670000|2022-06-14 11:21:10|7841.43|7841.43|7840.3|7840.3|7841.43|7841.43|7840.3|7840.3|0
1655205680000|2022-06-14 11:21:20|7841.43|7841.43|7840.3|7840.3|7841.43|7841.43|7840.3|7840.3|0
1655205690000|2022-06-14 11:21:30|7840.01|7840.01|7840|7840|7840.01|7840.01|7840|7840|0
1655205710000|2022-06-14 11:21:50|7840.57|7840.57|7840.67|7840.67|7840.67|7840.67|7840.57|7840.57|0
1655205720000|2022-06-14 11:22:00|7840.69|7840.69|7840.5|7840.5|7840.78|7840.78|7840.5|7840.5|0
1655205730000|2022-06-14 11:22:10|7841.62|7841.62|7839.65|7839.65|7841.62|7841.62|7839.65|7839.65|0
1655205740000|2022-06-14 11:22:20|7840.77|7840.77|7840.77|7840.77|7840.77|7840.77|7840.77|7840.77|0
1655205750000|2022-06-14 11:22:30|7838.52|7838.52|7839.65|7839.65|7839.65|7839.65|7838.52|7838.52|0
1655205760000|2022-06-14 11:22:40|7840.77|7840.77|7840.77|7840.77|7840.77|7840.77|7840.77|7840.77|0
1655205780000|2022-06-14 11:23:00|7842.47|7842.47|7842.47|7842.47|7842.47|7842.47|7842.47|7842.47|0
1655205790000|2022-06-14 11:23:10|7843.6|7843.6|7843.81|7843.81|7843.81|7843.81|7843.53|7843.53|0
1655205820000|2022-06-14 11:23:40|7844.1|7844.1|7844.95|7844.95|7845.23|7845.23|7844.1|7844.1|0
1655205830000|2022-06-14 11:23:50|7843.82|7843.82|7843.82|7843.82|7843.82|7843.82|7843.82|7843.82|0
1655205840000|2022-06-14 11:24:00|7843.85|7843.85|7850.68|7850.68|7851.81|7851.81|7843.85|7843.85|0
1655205860000|2022-06-14 11:24:20|7850.7|7850.7|7850.7|7850.7|7850.7|7850.7|7850.7|7850.7|0
1655205870000|2022-06-14 11:24:30|7851.83|7851.83|7851.83|7851.83|7851.83|7851.83|7851.83|7851.83|0
1655205890000|2022-06-14 11:24:50|7851.81|7851.81|7851.81|7851.81|7851.81|7851.81|7851.81|7851.81|0
1655205910000|2022-06-14 11:25:10|7850.68|7850.68|7850.76|7850.76|7850.76|7850.76|7850.68|7850.68|0
1655205920000|2022-06-14 11:25:20|7849.63|7849.63|7848.5|7848.5|7849.91|7849.91|7848.5|7848.5|0
1655205930000|2022-06-14 11:25:30|7847.93|7847.93|7847.62|7847.62|7848.5|7848.5|7847.62|7847.62|0
1655205940000|2022-06-14 11:25:40|7847.61|7847.61|7846.44|7846.44|7847.61|7847.61|7846.44|7846.44|0
1655205950000|2022-06-14 11:25:50|7846.42|7846.42|7841.06|7841.06|7846.71|7846.71|7841.06|7841.06|0
1655205960000|2022-06-14 11:26:00|7841.34|7841.34|7845.54|7845.54|7845.54|7845.54|7841.3|7841.3|0
1655205970000|2022-06-14 11:26:10|7846.67|7846.67|7846.69|7846.69|7846.7|7846.7|7846.66|7846.66|0
1655205980000|2022-06-14 11:26:20|7846.77|7846.77|7847.05|7847.05|7847.05|7847.05|7846.77|7846.77|0
1655205990000|2022-06-14 11:26:30|7845.92|7845.92|7847.33|7847.33|7847.33|7847.33|7845.92|7845.92|0
1655206000000|2022-06-14 11:26:40|7848.46|7848.46|7847.62|7847.62|7849.03|7849.03|7847.62|7847.62|0
1655206010000|2022-06-14 11:26:50|7846.77|7846.77|7846.77|7846.77|7846.77|7846.77|7846.77|7846.77|0
1655206020000|2022-06-14 11:27:00|7846.81|7846.81|7846.75|7846.75|7846.83|7846.83|7846.75|7846.75|0
1655206030000|2022-06-14 11:27:10|7846.76|7846.76|7845.93|7845.93|7847.04|7847.04|7845.91|7845.91|0
1655206040000|2022-06-14 11:27:20|7846|7846|7843.18|7843.18|7846|7846|7843.18|7843.18|0
1655206070000|2022-06-14 11:27:50|7843.12|7843.12|7843.06|7843.06|7843.12|7843.12|7843.06|7843.06|0
1655206080000|2022-06-14 11:28:00|7843.04|7843.04|7840.96|7840.96|7844.15|7844.15|7840.96|7840.96|0
1655206090000|2022-06-14 11:28:10|7843.21|7843.21|7842.05|7842.05|7843.78|7843.78|7842.05|7842.05|0
1655206100000|2022-06-14 11:28:20|7841.76|7841.76|7841.76|7841.76|7841.76|7841.76|7841.76|7841.76|0
1655206110000|2022-06-14 11:28:30|7841.2|7841.2|7842.32|7842.32|7842.32|7842.32|7841.2|7841.2|0
1655206120000|2022-06-14 11:28:40|7842.34|7842.34|7842.34|7842.34|7842.34|7842.34|7842.34|7842.34|0
1655206130000|2022-06-14 11:28:50|7842.32|7842.32|7842.32|7842.32|7842.32|7842.32|7842.32|7842.32|0
1655206150000|2022-06-14 11:29:10|7841.45|7841.45|7842.01|7842.01|7842.01|7842.01|7841.45|7841.45|0
1655206160000|2022-06-14 11:29:20|7843.14|7843.14|7843.65|7843.65|7843.71|7843.71|7843.14|7843.14|0
1655206170000|2022-06-14 11:29:30|7844.78|7844.78|7845.07|7845.07|7845.92|7845.92|7844.78|7844.78|0
1655206180000|2022-06-14 11:29:40|7845.09|7845.09|7845.03|7845.03|7845.09|7845.09|7845.03|7845.03|0
1655206190000|2022-06-14 11:29:50|7845.05|7845.05|7842.02|7842.02|7845.16|7845.16|7842.02|7842.02|0
1655206200000|2022-06-14 11:30:00|7841.91|7841.91|7841.3|7841.3|7841.91|7841.91|7841.3|7841.3|0
1655206210000|2022-06-14 11:30:10|7841.35|7841.35|7842.5|7842.5|7842.5|7842.5|7841.35|7841.35|0
1655206220000|2022-06-14 11:30:20|7841.37|7841.37|7838.24|7838.24|7841.37|7841.37|7838.24|7838.24|0
1655206230000|2022-06-14 11:30:30|7837.96|7837.96|7836.55|7836.55|7837.96|7837.96|7836.55|7836.55|0
1655206240000|2022-06-14 11:30:40|7837.67|7837.67|7838.52|7838.52|7838.52|7838.52|7837.67|7837.67|0
1655206250000|2022-06-14 11:30:50|7837.4|7837.4|7838.84|7838.84|7838.84|7838.84|7837.4|7837.4|0
1655206260000|2022-06-14 11:31:00|7838.56|7838.56|7839.6|7839.6|7839.6|7839.6|7838.47|7838.47|0
1655206270000|2022-06-14 11:31:10|7840.73|7840.73|7841.94|7841.94|7841.94|7841.94|7840.73|7840.73|0
1655206280000|2022-06-14 11:31:20|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|0
1655206290000|2022-06-14 11:31:30|7841.94|7841.94|7843.02|7843.02|7843.07|7843.07|7841.94|7841.94|0
1655206300000|2022-06-14 11:31:40|7841.9|7841.9|7841.9|7841.9|7841.9|7841.9|7841.9|7841.9|0
1655206310000|2022-06-14 11:31:50|7841.33|7841.33|7841.05|7841.05|7841.33|7841.33|7841.05|7841.05|0
1655206320000|2022-06-14 11:32:00|7839.35|7839.35|7836.72|7836.72|7839.35|7839.35|7836.22|7836.22|0
1655206330000|2022-06-14 11:32:10|7838.98|7838.98|7839.21|7839.21|7839.26|7839.26|7838.98|7838.98|0
1655206340000|2022-06-14 11:32:20|7839.19|7839.19|7838.06|7838.06|7839.19|7839.19|7838.06|7838.06|0
1655206350000|2022-06-14 11:32:30|7838.09|7838.09|7837.77|7837.77|7838.11|7838.11|7837.77|7837.77|0
1655206360000|2022-06-14 11:32:40|7837.83|7837.83|7835.29|7835.29|7837.83|7837.83|7834.44|7834.44|0
1655206370000|2022-06-14 11:32:50|7837.54|7837.54|7837.56|7837.56|7837.56|7837.56|7837.54|7837.54|0
1655206380000|2022-06-14 11:33:00|7838.69|7838.69|7838.35|7838.35|7838.69|7838.69|7838.35|7838.35|0
1655206390000|2022-06-14 11:33:10|7838.31|7838.31|7839.44|7839.44|7839.44|7839.44|7838.31|7838.31|0
1655206400000|2022-06-14 11:33:20|7840.01|7840.01|7836.9|7836.9|7840.29|7840.29|7836.9|7836.9|0
1655206410000|2022-06-14 11:33:30|7836.87|7836.87|7837.04|7837.04|7839.3|7839.3|7836.87|7836.87|0
1655206420000|2022-06-14 11:33:40|7836.76|7836.76|7836.76|7836.76|7836.76|7836.76|7836.76|7836.76|0
1655206430000|2022-06-14 11:33:50|7837.33|7837.33|7837.33|7837.33|7837.33|7837.33|7837.33|7837.33|0
1655206440000|2022-06-14 11:34:00|7835.63|7835.63|7833.94|7833.94|7835.63|7835.63|7833.94|7833.94|0
1655206450000|2022-06-14 11:34:10|7833.98|7833.98|7833.98|7833.98|7833.98|7833.98|7833.98|7833.98|0
1655206460000|2022-06-14 11:34:20|7835.11|7835.11|7837.68|7837.68|7837.68|7837.68|7835.11|7835.11|0
1655206470000|2022-06-14 11:34:30|7837.71|7837.71|7839.4|7839.4|7839.4|7839.4|7837.71|7837.71|0
1655206480000|2022-06-14 11:34:40|7838.27|7838.27|7837.71|7837.71|7838.27|7838.27|7837.71|7837.71|0
1655206490000|2022-06-14 11:34:50|7837.99|7837.99|7837.42|7837.42|7837.99|7837.99|7837.42|7837.42|0
1655206500000|2022-06-14 11:35:00|7837.14|7837.14|7837.42|7837.42|7837.42|7837.42|7836.86|7836.86|0
1655206510000|2022-06-14 11:35:10|7837.36|7837.36|7836.51|7836.51|7837.36|7837.36|7836.51|7836.51|0
1655206520000|2022-06-14 11:35:20|7836.23|7836.23|7835.07|7835.07|7836.23|7836.23|7835.06|7835.06|0
1655206530000|2022-06-14 11:35:30|7834.79|7834.79|7834.78|7834.78|7834.79|7834.79|7834.78|7834.78|0
1655206540000|2022-06-14 11:35:40|7834.21|7834.21|7835.37|7835.37|7835.37|7835.37|7834.21|7834.21|0
1655206550000|2022-06-14 11:35:50|7836.5|7836.5|7833.66|7833.66|7836.5|7836.5|7833.66|7833.66|0
1655206560000|2022-06-14 11:36:00|7833.95|7833.95|7831.97|7831.97|7833.95|7833.95|7831.97|7831.97|0
1655206570000|2022-06-14 11:36:10|7831.95|7831.95|7833.08|7833.08|7833.08|7833.08|7831.95|7831.95|0
1655206580000|2022-06-14 11:36:20|7834.22|7834.22|7835.39|7835.39|7835.39|7835.39|7834.22|7834.22|0
1655206590000|2022-06-14 11:36:30|7835.95|7835.95|7835.95|7835.95|7835.95|7835.95|7835.95|7835.95|0
1655206600000|2022-06-14 11:36:40|7835.97|7835.97|7835.06|7835.06|7835.97|7835.97|7835.06|7835.06|0
1655206610000|2022-06-14 11:36:50|7835.63|7835.63|7835.74|7835.74|7835.74|7835.74|7835.63|7835.63|0
1655206620000|2022-06-14 11:37:00|7835.17|7835.17|7834.04|7834.04|7835.17|7835.17|7834.04|7834.04|0
1655206630000|2022-06-14 11:37:10|7833.76|7833.76|7833.76|7833.76|7833.76|7833.76|7833.76|7833.76|0
1655206640000|2022-06-14 11:37:20|7833.72|7833.72|7833.72|7833.72|7833.72|7833.72|7833.72|7833.72|0
1655206650000|2022-06-14 11:37:30|7834.85|7834.85|7834.85|7834.85|7834.85|7834.85|7834.85|7834.85|0
1655206660000|2022-06-14 11:37:40|7834.89|7834.89|7834.95|7834.95|7834.95|7834.95|7834.89|7834.89|0
1655206670000|2022-06-14 11:37:50|7834.67|7834.67|7834.67|7834.67|7834.67|7834.67|7834.67|7834.67|0
1655206680000|2022-06-14 11:38:00|7833.26|7833.26|7831.28|7831.28|7833.26|7833.26|7831.28|7831.28|0
1655206690000|2022-06-14 11:38:10|7831.85|7831.85|7831.85|7831.85|7831.85|7831.85|7831.85|7831.85|0
1655206700000|2022-06-14 11:38:20|7832.13|7832.13|7832.13|7832.13|7832.13|7832.13|7832.13|7832.13|0
1655206720000|2022-06-14 11:38:40|7832.7|7832.7|7838.35|7838.35|7838.35|7838.35|7832.41|7832.41|0
1655206730000|2022-06-14 11:38:50|7838.06|7838.06|7837.78|7837.78|7838.06|7838.06|7837.78|7837.78|0
1655206740000|2022-06-14 11:39:00|7836.65|7836.65|7836.52|7836.52|7836.65|7836.65|7836.52|7836.52|0
1655206750000|2022-06-14 11:39:10|7836.24|7836.24|7836.24|7836.24|7836.24|7836.24|7836.24|7836.24|0
1655206760000|2022-06-14 11:39:20|7836.52|7836.52|7837.21|7837.21|7837.37|7837.37|7836.52|7836.52|0
1655206780000|2022-06-14 11:39:40|7837.49|7837.49|7837.49|7837.49|7837.49|7837.49|7837.49|7837.49|0
1655206800000|2022-06-14 11:40:00|7838.06|7838.06|7842.57|7842.57|7842.57|7842.57|7838.06|7838.06|0
1655206810000|2022-06-14 11:40:10|7844.83|7844.83|7843.7|7843.7|7845.88|7845.88|7843.7|7843.7|0
1655206820000|2022-06-14 11:40:20|7844.83|7844.83|7844.83|7844.83|7844.83|7844.83|7844.83|7844.83|0
1655206830000|2022-06-14 11:40:30|7844.26|7844.26|7845.39|7845.39|7845.39|7845.39|7844.26|7844.26|0
1655206840000|2022-06-14 11:40:40|7845.46|7845.46|7845.46|7845.46|7845.46|7845.46|7845.46|7845.46|0
1655206850000|2022-06-14 11:40:50|7844.33|7844.33|7844.33|7844.33|7844.33|7844.33|7844.33|7844.33|0
1655206860000|2022-06-14 11:41:00|7844.36|7844.36|7843.3|7843.3|7844.36|7844.36|7843.23|7843.23|0
1655206870000|2022-06-14 11:41:10|7843.01|7843.01|7841.06|7841.06|7843.29|7843.29|7841.06|7841.06|0
1655206880000|2022-06-14 11:41:20|7841.09|7841.09|7837.13|7837.13|7841.09|7841.09|7837.13|7837.13|0
1655206890000|2022-06-14 11:41:30|7838.26|7838.26|7839.95|7839.95|7839.95|7839.95|7838.26|7838.26|0
1655206900000|2022-06-14 11:41:40|7839.92|7839.92|7839.65|7839.65|7839.93|7839.93|7839.65|7839.65|0
1655206910000|2022-06-14 11:41:50|7838.52|7838.52|7838.55|7838.55|7838.55|7838.55|7838.52|7838.52|0
1655206920000|2022-06-14 11:42:00|7838.58|7838.58|7839.74|7839.74|7839.74|7839.74|7838.58|7838.58|0
1655206930000|2022-06-14 11:42:10|7838.33|7838.33|7838.33|7838.33|7838.33|7838.33|7837.76|7837.76|0
1655206940000|2022-06-14 11:42:20|7838.05|7838.05|7834.88|7834.88|7838.05|7838.05|7833.72|7833.72|0
1655206950000|2022-06-14 11:42:30|7834.31|7834.31|7832.86|7832.86|7834.31|7834.31|7831.73|7831.73|0
1655206960000|2022-06-14 11:42:40|7832.88|7832.88|7832.89|7832.89|7834.02|7834.02|7832.88|7832.88|0
1655206980000|2022-06-14 11:43:00|7831.76|7831.76|7832.67|7832.67|7832.67|7832.67|7831.76|7831.76|0
1655206990000|2022-06-14 11:43:10|7832.7|7832.7|7832.7|7832.7|7832.7|7832.7|7832.7|7832.7|0
1655207000000|2022-06-14 11:43:20|7834.96|7834.96|7834.99|7834.99|7834.99|7834.99|7834.96|7834.96|0
1655207010000|2022-06-14 11:43:30|7835.55|7835.55|7835.6|7835.6|7835.6|7835.6|7835.55|7835.55|0
1655207020000|2022-06-14 11:43:40|7834.48|7834.48|7833.91|7833.91|7834.48|7834.48|7833.63|7833.63|0
1655207030000|2022-06-14 11:43:50|7833.83|7833.83|7833.83|7833.83|7833.83|7833.83|7833.83|7833.83|0
1655207040000|2022-06-14 11:44:00|7833.82|7833.82|7833.84|7833.84|7833.84|7833.84|7833.78|7833.78|0
1655207050000|2022-06-14 11:44:10|7833.87|7833.87|7830.77|7830.77|7833.87|7833.87|7830.77|7830.77|0
1655207060000|2022-06-14 11:44:20|7830.79|7830.79|7831.08|7831.08|7831.08|7831.08|7830.79|7830.79|0
1655207070000|2022-06-14 11:44:30|7830.52|7830.52|7831.65|7831.65|7832.77|7832.77|7830.52|7830.52|0
1655207080000|2022-06-14 11:44:40|7831.66|7831.66|7831.64|7831.64|7831.66|7831.66|7831.64|7831.64|0
1655207090000|2022-06-14 11:44:50|7830.79|7830.79|7829.1|7829.1|7830.79|7830.79|7827.96|7827.96|0
1655207100000|2022-06-14 11:45:00|7829.11|7829.11|7826.85|7826.85|7829.11|7829.11|7826.85|7826.85|0
1655207110000|2022-06-14 11:45:10|7826.86|7826.86|7826.85|7826.85|7826.86|7826.86|7826.85|7826.85|0
1655207120000|2022-06-14 11:45:20|7826.9|7826.9|7828.63|7828.63|7828.63|7828.63|7826.88|7826.88|0
1655207130000|2022-06-14 11:45:30|7827.5|7827.5|7828.63|7828.63|7828.63|7828.63|7827.5|7827.5|0
1655207140000|2022-06-14 11:45:40|7829.2|7829.2|7828.07|7828.07|7829.2|7829.2|7828.07|7828.07|0
1655207150000|2022-06-14 11:45:50|7828.63|7828.63|7828.63|7828.63|7828.63|7828.63|7828.63|7828.63|0
1655207160000|2022-06-14 11:46:00|7828.61|7828.61|7827.95|7827.95|7828.61|7828.61|7827.95|7827.95|0
1655207170000|2022-06-14 11:46:10|7827.98|7827.98|7828.03|7828.03|7828.03|7828.03|7827.98|7827.98|0
1655207180000|2022-06-14 11:46:20|7829.16|7829.16|7829.16|7829.16|7829.16|7829.16|7829.16|7829.16|0
1655207190000|2022-06-14 11:46:30|7829.73|7829.73|7830.83|7830.83|7832|7832|7829.73|7829.73|0
1655207200000|2022-06-14 11:46:40|7830.84|7830.84|7830.84|7830.84|7830.84|7830.84|7830.84|7830.84|0
1655207210000|2022-06-14 11:46:50|7831.98|7831.98|7831.98|7831.98|7831.98|7831.98|7831.98|7831.98|0
1655207220000|2022-06-14 11:47:00|7833.11|7833.11|7837.17|7837.17|7837.17|7837.17|7833.11|7833.11|0
1655207230000|2022-06-14 11:47:10|7836.04|7836.04|7837.26|7837.26|7837.26|7837.26|7836.04|7836.04|0
1655207240000|2022-06-14 11:47:20|7838.39|7838.39|7838.99|7838.99|7838.99|7838.99|7838.39|7838.39|0
1655207250000|2022-06-14 11:47:30|7838.71|7838.71|7837.34|7837.34|7838.75|7838.75|7837.34|7837.34|0
1655207260000|2022-06-14 11:47:40|7837.62|7837.62|7837.61|7837.61|7837.62|7837.62|7837.6|7837.6|0
1655207270000|2022-06-14 11:47:50|7837.57|7837.57|7837.5|7837.5|7837.61|7837.61|7837.5|7837.5|0
1655207280000|2022-06-14 11:48:00|7837.47|7837.47|7835.71|7835.71|7837.47|7837.47|7834.37|7834.37|0
1655207290000|2022-06-14 11:48:10|7837.97|7837.97|7837.97|7837.97|7837.97|7837.97|7837.97|7837.97|0
1655207300000|2022-06-14 11:48:20|7839.38|7839.38|7839.06|7839.06|7839.38|7839.38|7839.06|7839.06|0
1655207310000|2022-06-14 11:48:30|7837.37|7837.37|7837.08|7837.08|7837.37|7837.37|7837.08|7837.08|0
1655207320000|2022-06-14 11:48:40|7838.21|7838.21|7838.19|7838.19|7838.21|7838.21|7838.19|7838.19|0
1655207330000|2022-06-14 11:48:50|7839.04|7839.04|7839.04|7839.04|7839.04|7839.04|7839.04|7839.04|0
1655207340000|2022-06-14 11:49:00|7838.97|7838.97|7838.96|7838.96|7838.97|7838.97|7838.96|7838.96|0
1655207360000|2022-06-14 11:49:20|7838.67|7838.67|7838.67|7838.67|7838.67|7838.67|7838.67|7838.67|0
1655207370000|2022-06-14 11:49:30|7838.74|7838.74|7838.74|7838.74|7838.74|7838.74|7838.45|7838.45|0
1655207380000|2022-06-14 11:49:40|7838.84|7838.84|7838.81|7838.81|7838.84|7838.84|7838.81|7838.81|0
1655207390000|2022-06-14 11:49:50|7838.82|7838.82|7839.98|7839.98|7839.98|7839.98|7838.82|7838.82|0
1655207400000|2022-06-14 11:50:00|7839.97|7839.97|7840.81|7840.81|7840.81|7840.81|7839.97|7839.97|0
1655207410000|2022-06-14 11:50:10|7841.93|7841.93|7841.93|7841.93|7841.93|7841.93|7841.93|7841.93|0
1655207420000|2022-06-14 11:50:20|7840.52|7840.52|7840.24|7840.24|7840.52|7840.52|7840.24|7840.24|0
1655207430000|2022-06-14 11:50:30|7839.11|7839.11|7839.11|7839.11|7839.11|7839.11|7839.11|7839.11|0
1655207460000|2022-06-14 11:51:00|7840.53|7840.53|7841.76|7841.76|7842.86|7842.86|7840.32|7840.32|0
1655207470000|2022-06-14 11:51:10|7842.04|7842.04|7840.94|7840.94|7842.04|7842.04|7840.91|7840.91|0
1655207480000|2022-06-14 11:51:20|7840.09|7840.09|7840.36|7840.36|7840.38|7840.38|7840.09|7840.09|0
1655207490000|2022-06-14 11:51:30|7840.64|7840.64|7840.36|7840.36|7840.64|7840.64|7840.36|7840.36|0
1655207500000|2022-06-14 11:51:40|7840.08|7840.08|7840.08|7840.08|7840.08|7840.08|7840.08|7840.08|0
1655207510000|2022-06-14 11:51:50|7840.05|7840.05|7840.05|7840.05|7840.05|7840.05|7840.05|7840.05|0
1655207520000|2022-06-14 11:52:00|7840.02|7840.02|7840.03|7840.03|7840.27|7840.27|7839.71|7839.71|0
1655207530000|2022-06-14 11:52:10|7839.99|7839.99|7840.26|7840.26|7840.27|7840.27|7839.99|7839.99|0
1655207540000|2022-06-14 11:52:20|7841.38|7841.38|7841.38|7841.38|7841.38|7841.38|7841.38|7841.38|0
1655207550000|2022-06-14 11:52:30|7842.23|7842.23|7842.23|7842.23|7842.23|7842.23|7842.23|7842.23|0
1655207560000|2022-06-14 11:52:40|7842.22|7842.22|7843.64|7843.64|7843.64|7843.64|7842.22|7842.22|0
1655207580000|2022-06-14 11:53:00|7843.66|7843.66|7839.16|7839.16|7843.68|7843.68|7839.16|7839.16|0
1655207590000|2022-06-14 11:53:10|7838.31|7838.31|7836.93|7836.93|7838.31|7838.31|7836.93|7836.93|0
1655207600000|2022-06-14 11:53:20|7836.36|7836.36|7835.94|7835.94|7836.36|7836.36|7835.94|7835.94|0
1655207610000|2022-06-14 11:53:30|7836.01|7836.01|7837.7|7837.7|7838.27|7838.27|7836.01|7836.01|0
1655207630000|2022-06-14 11:53:50|7837.74|7837.74|7838.35|7838.35|7838.35|7838.35|7837.74|7837.74|0
1655207640000|2022-06-14 11:54:00|7838.39|7838.39|7837.82|7837.82|7838.39|7838.39|7837.82|7837.82|0
1655207650000|2022-06-14 11:54:10|7836.69|7836.69|7837.82|7837.82|7837.82|7837.82|7836.69|7836.69|0
1655207660000|2022-06-14 11:54:20|7837.79|7837.79|7837.79|7837.79|7837.79|7837.79|7837.79|7837.79|0
1655207670000|2022-06-14 11:54:30|7840.62|7840.62|7840.62|7840.62|7840.62|7840.62|7840.62|7840.62|0
1655207680000|2022-06-14 11:54:40|7840.34|7840.34|7837.79|7837.79|7840.37|7840.37|7837.79|7837.79|0
1655207690000|2022-06-14 11:54:50|7837.83|7837.83|7835.08|7835.08|7837.83|7837.83|7835.08|7835.08|0
1655207700000|2022-06-14 11:55:00|7834.34|7834.34|7830.99|7830.99|7834.95|7834.95|7830.99|7830.99|0
1655207710000|2022-06-14 11:55:10|7832.12|7832.12|7832.13|7832.13|7832.13|7832.13|7830.98|7830.98|0
1655207720000|2022-06-14 11:55:20|7832.37|7832.37|7834.63|7834.63|7834.63|7834.63|7832.37|7832.37|0
1655207730000|2022-06-14 11:55:30|7835.76|7835.76|7836.88|7836.88|7836.88|7836.88|7835.76|7835.76|0
1655207740000|2022-06-14 11:55:40|7839.14|7839.14|7838.01|7838.01|7839.14|7839.14|7838.01|7838.01|0
1655207750000|2022-06-14 11:55:50|7838.86|7838.86|7840.28|7840.28|7840.31|7840.31|7838.86|7838.86|0
1655207760000|2022-06-14 11:56:00|7840.26|7840.26|7840.02|7840.02|7840.3|7840.3|7840.02|7840.02|0
1655207770000|2022-06-14 11:56:10|7840.3|7840.3|7844.83|7844.83|7845.4|7845.4|7840.3|7840.3|0
1655207790000|2022-06-14 11:56:30|7844.55|7844.55|7844.26|7844.26|7844.55|7844.55|7844.26|7844.26|0
1655207800000|2022-06-14 11:56:40|7843.98|7843.98|7840.3|7840.3|7843.98|7843.98|7840.3|7840.3|0
1655207810000|2022-06-14 11:56:50|7839.18|7839.18|7840.3|7840.3|7840.3|7840.3|7839.18|7839.18|0
1655207820000|2022-06-14 11:57:00|7839.18|7839.18|7837.19|7837.19|7839.18|7839.18|7837.19|7837.19|0
1655207830000|2022-06-14 11:57:10|7836.06|7836.06|7835.49|7835.49|7836.06|7836.06|7835.47|7835.47|0
1655207840000|2022-06-14 11:57:20|7835.5|7835.5|7835.4|7835.4|7835.52|7835.52|7835.4|7835.4|0
1655207860000|2022-06-14 11:57:40|7836.53|7836.53|7838.28|7838.28|7838.28|7838.28|7836.25|7836.25|0
1655207870000|2022-06-14 11:57:50|7839.41|7839.41|7839.15|7839.15|7841.13|7841.13|7839.15|7839.15|0
1655207880000|2022-06-14 11:58:00|7839.13|7839.13|7839.1|7839.1|7839.13|7839.13|7839.1|7839.1|0
1655207910000|2022-06-14 11:58:30|7837.97|7837.97|7837.4|7837.4|7837.97|7837.97|7836.27|7836.27|0
1655207920000|2022-06-14 11:58:40|7836.27|7836.27|7834.29|7834.29|7836.27|7836.27|7834.29|7834.29|0
1655207930000|2022-06-14 11:58:50|7833.44|7833.44|7833.44|7833.44|7833.44|7833.44|7833.44|7833.44|0
1655207940000|2022-06-14 11:59:00|7832.31|7832.31|7835.15|7835.15|7835.71|7835.71|7832.29|7832.29|0
1655207950000|2022-06-14 11:59:10|7836.56|7836.56|7837.39|7837.39|7838.52|7838.52|7836.56|7836.56|0
1655207960000|2022-06-14 11:59:20|7836.82|7836.82|7835.07|7835.07|7836.82|7836.82|7835.07|7835.07|0
1655207970000|2022-06-14 11:59:30|7835.05|7835.05|7833.92|7833.92|7836.18|7836.18|7833.92|7833.92|0
1655207980000|2022-06-14 11:59:40|7832.79|7832.79|7835.05|7835.05|7835.05|7835.05|7832.79|7832.79|0
1655207990000|2022-06-14 11:59:50|7835.02|7835.02|7835.02|7835.02|7835.02|7835.02|7835.02|7835.02|0
1655208000000|2022-06-14 12:00:00|7834.99|7834.99|7829.87|7829.87|7834.99|7834.99|7829.87|7829.87|0
1655208010000|2022-06-14 12:00:10|7829.77|7829.77|7834.02|7834.02|7834.02|7834.02|7829.77|7829.77|0
1655208020000|2022-06-14 12:00:20|7834|7834|7834.29|7834.29|7834.29|7834.29|7834|7834|0
1655208030000|2022-06-14 12:00:30|7834.27|7834.27|7834.27|7834.27|7834.27|7834.27|7834.27|7834.27|0
1655208040000|2022-06-14 12:00:40|7834.24|7834.24|7837.68|7837.68|7837.68|7837.68|7834.24|7834.24|0
1655208050000|2022-06-14 12:00:50|7837.69|7837.69|7838.8|7838.8|7838.8|7838.8|7837.67|7837.67|0
1655208060000|2022-06-14 12:01:00|7838.84|7838.84|7843.79|7843.79|7848.58|7848.58|7838.84|7838.84|0
1655208070000|2022-06-14 12:01:10|7843.22|7843.22|7849.01|7849.01|7849.01|7849.01|7843.22|7843.22|0
1655208080000|2022-06-14 12:01:20|7848.73|7848.73|7851.8|7851.8|7852.92|7852.92|7848.39|7848.39|0
1655208090000|2022-06-14 12:01:30|7851.23|7851.23|7844.96|7844.96|7851.23|7851.23|7844.96|7844.96|0
1655208100000|2022-06-14 12:01:40|7846.09|7846.09|7846.09|7846.09|7846.09|7846.09|7846.09|7846.09|0
1655208110000|2022-06-14 12:01:50|7846.04|7846.04|7845.99|7845.99|7846.04|7846.04|7845.99|7845.99|0
1655208120000|2022-06-14 12:02:00|7846.02|7846.02|7844.9|7844.9|7846.02|7846.02|7844.9|7844.9|0
1655208140000|2022-06-14 12:02:20|7844.93|7844.93|7847.19|7847.19|7848.32|7848.32|7844.93|7844.93|0
1655208150000|2022-06-14 12:02:30|7848.61|7848.61|7851.15|7851.15|7851.43|7851.43|7848.61|7848.61|0
1655208160000|2022-06-14 12:02:40|7851.18|7851.18|7851.15|7851.15|7851.18|7851.18|7851.15|7851.15|0
1655208170000|2022-06-14 12:02:50|7851.11|7851.11|7851.08|7851.08|7851.11|7851.11|7851.08|7851.08|0
1655208200000|2022-06-14 12:03:20|7852.21|7852.21|7852.25|7852.25|7852.25|7852.25|7852.15|7852.15|0
1655208220000|2022-06-14 12:03:40|7853.38|7853.38|7855.96|7855.96|7855.96|7855.96|7853.38|7853.38|0
1655208240000|2022-06-14 12:04:00|7855.85|7855.85|7858.15|7858.15|7858.15|7858.15|7855.85|7855.85|0
1655208260000|2022-06-14 12:04:20|7859.27|7859.27|7858.99|7858.99|7859.27|7859.27|7858.99|7858.99|0
1655208270000|2022-06-14 12:04:30|7859.27|7859.27|7858.15|7858.15|7860.4|7860.4|7858.15|7858.15|0
1655208280000|2022-06-14 12:04:40|7857.86|7857.86|7859.01|7859.01|7860.14|7860.14|7857.86|7857.86|0
1655208300000|2022-06-14 12:05:00|7858.84|7858.84|7858.83|7858.83|7858.84|7858.84|7858.83|7858.83|0
1655208310000|2022-06-14 12:05:10|7859.12|7859.12|7858.83|7858.83|7859.96|7859.96|7857.7|7857.7|0
1655208320000|2022-06-14 12:05:20|7859.12|7859.12|7858.87|7858.87|7859.15|7859.15|7858.58|7858.58|0
1655208330000|2022-06-14 12:05:30|7859.15|7859.15|7859.14|7859.14|7859.15|7859.15|7859.14|7859.14|0
1655208340000|2022-06-14 12:05:40|7860.27|7860.27|7860.23|7860.23|7860.27|7860.27|7860.23|7860.23|0
1655208350000|2022-06-14 12:05:50|7859.66|7859.66|7859.66|7859.66|7859.66|7859.66|7859.66|7859.66|0
1655208360000|2022-06-14 12:06:00|7857.41|7857.41|7857.92|7857.92|7857.92|7857.92|7857.36|7857.36|0
1655208370000|2022-06-14 12:06:10|7859.05|7859.05|7859.05|7859.05|7859.05|7859.05|7859.05|7859.05|0
1655208380000|2022-06-14 12:06:20|7859.07|7859.07|7859.1|7859.1|7859.1|7859.1|7859.07|7859.07|0
1655208400000|2022-06-14 12:06:40|7859.38|7859.38|7859.67|7859.67|7859.67|7859.67|7859.1|7859.1|0
1655208410000|2022-06-14 12:06:50|7859.1|7859.1|7859.67|7859.67|7860.8|7860.8|7859.1|7859.1|0
1655208420000|2022-06-14 12:07:00|7859.63|7859.63|7859.67|7859.67|7859.67|7859.67|7859.63|7859.63|0
1655208430000|2022-06-14 12:07:10|7859.38|7859.38|7862.74|7862.74|7862.74|7862.74|7859.35|7859.35|0
1655208440000|2022-06-14 12:07:20|7862.69|7862.69|7866.37|7866.37|7866.37|7866.37|7862.69|7862.69|0
1655208450000|2022-06-14 12:07:30|7865.24|7865.24|7866.09|7866.09|7866.09|7866.09|7864.96|7864.96|0
1655208460000|2022-06-14 12:07:40|7865.52|7865.52|7863.26|7863.26|7865.52|7865.52|7862.13|7862.13|0
1655208480000|2022-06-14 12:08:00|7864.38|7864.38|7864.42|7864.42|7865.51|7865.51|7864.38|7864.38|0
1655208490000|2022-06-14 12:08:10|7864.14|7864.14|7864.14|7864.14|7864.14|7864.14|7864.14|7864.14|0
1655208500000|2022-06-14 12:08:20|7865.26|7865.26|7865.84|7865.84|7865.84|7865.84|7865.26|7865.26|0
1655208510000|2022-06-14 12:08:30|7866.97|7866.97|7865.95|7865.95|7869.63|7869.63|7865.95|7865.95|0
1655208520000|2022-06-14 12:08:40|7865.97|7865.97|7864|7864|7865.98|7865.98|7864|7864|0
1655208540000|2022-06-14 12:09:00|7864.29|7864.29|7863.7|7863.7|7864.32|7864.32|7863.7|7863.7|0
1655208550000|2022-06-14 12:09:10|7862.57|7862.57|7862.57|7862.57|7862.57|7862.57|7862.57|7862.57|0
1655208560000|2022-06-14 12:09:20|7862.61|7862.61|7864.79|7864.79|7864.79|7864.79|7862.54|7862.54|0
1655208570000|2022-06-14 12:09:30|7863.66|7863.66|7863.38|7863.38|7863.66|7863.66|7863.38|7863.38|0
1655208580000|2022-06-14 12:09:40|7863.45|7863.45|7863.65|7863.65|7863.72|7863.72|7863.44|7863.44|0
1655208590000|2022-06-14 12:09:50|7862.52|7862.52|7862.51|7862.51|7862.52|7862.52|7862.51|7862.51|0
1655208610000|2022-06-14 12:10:10|7862.79|7862.79|7861.1|7861.1|7862.79|7862.79|7859.97|7859.97|0
1655208620000|2022-06-14 12:10:20|7862.23|7862.23|7860.81|7860.81|7862.23|7862.23|7860.81|7860.81|0
1655208630000|2022-06-14 12:10:30|7859.68|7859.68|7857.99|7857.99|7859.68|7859.68|7857.99|7857.99|0
1655208640000|2022-06-14 12:10:40|7857.71|7857.71|7857.6|7857.6|7857.71|7857.71|7857.6|7857.6|0
1655208650000|2022-06-14 12:10:50|7856.47|7856.47|7856.47|7856.47|7856.47|7856.47|7856.47|7856.47|0
1655208660000|2022-06-14 12:11:00|7855.91|7855.91|7855.64|7855.64|7856.21|7856.21|7855.64|7855.64|0
1655208670000|2022-06-14 12:11:10|7856.77|7856.77|7854.23|7854.23|7856.77|7856.77|7854.23|7854.23|0
1655208680000|2022-06-14 12:11:20|7852.82|7852.82|7853.1|7853.1|7853.39|7853.39|7852.82|7852.82|0
1655208690000|2022-06-14 12:11:30|7853.09|7853.09|7854.5|7854.5|7854.5|7854.5|7851.96|7851.96|0
1655208700000|2022-06-14 12:11:40|7854.78|7854.78|7852.24|7852.24|7854.78|7854.78|7852.24|7852.24|0
1655208710000|2022-06-14 12:11:50|7851.11|7851.11|7854.22|7854.22|7854.22|7854.22|7850.83|7850.83|0
1655208720000|2022-06-14 12:12:00|7854.19|7854.19|7854.19|7854.19|7854.19|7854.19|7854.19|7854.19|0
1655208730000|2022-06-14 12:12:10|7855.04|7855.04|7856.17|7856.17|7857.86|7857.86|7855.04|7855.04|0
1655208740000|2022-06-14 12:12:20|7855.6|7855.6|7855.6|7855.6|7855.6|7855.6|7855.6|7855.6|0
1655208750000|2022-06-14 12:12:30|7856.17|7856.17|7856.17|7856.17|7856.17|7856.17|7856.17|7856.17|0
1655208760000|2022-06-14 12:12:40|7855.88|7855.88|7855.88|7855.88|7855.88|7855.88|7855.6|7855.6|0
1655208780000|2022-06-14 12:13:00|7855.85|7855.85|7855.85|7855.85|7855.85|7855.85|7855.85|7855.85|0
1655208790000|2022-06-14 12:13:10|7856.98|7856.98|7858.96|7858.96|7858.96|7858.96|7856.98|7856.98|0
1655208800000|2022-06-14 12:13:20|7859.81|7859.81|7860.94|7860.94|7860.94|7860.94|7859.81|7859.81|0
1655208810000|2022-06-14 12:13:30|7862.07|7862.07|7860.96|7860.96|7862.09|7862.09|7860.68|7860.68|0
1655208820000|2022-06-14 12:13:40|7861.24|7861.24|7862.66|7862.66|7862.66|7862.66|7861.24|7861.24|0
1655208830000|2022-06-14 12:13:50|7862.71|7862.71|7862.42|7862.42|7862.71|7862.71|7862.14|7862.14|0
1655208840000|2022-06-14 12:14:00|7862.4|7862.4|7862.42|7862.42|7862.43|7862.43|7862.39|7862.39|0
1655208850000|2022-06-14 12:14:10|7862.45|7862.45|7862.36|7862.36|7862.45|7862.45|7861.25|7861.25|0
1655208860000|2022-06-14 12:14:20|7861.23|7861.23|7860.95|7860.95|7861.23|7861.23|7860.95|7860.95|0
1655208870000|2022-06-14 12:14:30|7861.23|7861.23|7862.92|7862.92|7862.92|7862.92|7861.23|7861.23|0
1655208880000|2022-06-14 12:14:40|7864.05|7864.05|7864.05|7864.05|7864.05|7864.05|7864.05|7864.05|0
1655208890000|2022-06-14 12:14:50|7862.92|7862.92|7860.95|7860.95|7862.92|7862.92|7860.95|7860.95|0
1655208900000|2022-06-14 12:15:00|7862.07|7862.07|7862.36|7862.36|7864.62|7864.62|7862.07|7862.07|0
1655208910000|2022-06-14 12:15:10|7861.8|7861.8|7861.23|7861.23|7861.8|7861.8|7861.23|7861.23|0
1655208920000|2022-06-14 12:15:20|7862.36|7862.36|7862.36|7862.36|7862.36|7862.36|7862.36|7862.36|0
1655208930000|2022-06-14 12:15:30|7862.37|7862.37|7862.93|7862.93|7862.93|7862.93|7862.37|7862.37|0
1655208940000|2022-06-14 12:15:40|7862.91|7862.91|7862.91|7862.91|7862.91|7862.91|7862.91|7862.91|0
1655208950000|2022-06-14 12:15:50|7862.89|7862.89|7864.02|7864.02|7864.02|7864.02|7862.89|7862.89|0
1655208960000|2022-06-14 12:16:00|7862.89|7862.89|7862.89|7862.89|7862.89|7862.89|7862.89|7862.89|0
1655208970000|2022-06-14 12:16:10|7864.02|7864.02|7863.18|7863.18|7864.02|7864.02|7862.61|7862.61|0
1655208980000|2022-06-14 12:16:20|7862.05|7862.05|7861.55|7861.55|7862.12|7862.12|7861.55|7861.55|0
1655208990000|2022-06-14 12:16:30|7862.68|7862.68|7862.68|7862.68|7862.68|7862.68|7862.68|7862.68|0
1655209000000|2022-06-14 12:16:40|7862.96|7862.96|7863.24|7863.24|7863.27|7863.27|7862.96|7862.96|0
1655209010000|2022-06-14 12:16:50|7862.67|7862.67|7862.67|7862.67|7862.95|7862.95|7862.67|7862.67|0
1655209020000|2022-06-14 12:17:00|7862.95|7862.95|7862.36|7862.36|7862.95|7862.95|7862.36|7862.36|0
1655209030000|2022-06-14 12:17:10|7863.49|7863.49|7862.36|7862.36|7863.49|7863.49|7862.36|7862.36|0
1655209040000|2022-06-14 12:17:20|7862.65|7862.65|7862.65|7862.65|7862.65|7862.65|7862.65|7862.65|0
1655209050000|2022-06-14 12:17:30|7864.9|7864.9|7863.77|7863.77|7864.9|7864.9|7863.77|7863.77|0
1655209070000|2022-06-14 12:17:50|7864.06|7864.06|7865.19|7865.19|7865.19|7865.19|7864.06|7864.06|0
1655209080000|2022-06-14 12:18:00|7864.06|7864.06|7864.09|7864.09|7864.09|7864.09|7864.06|7864.06|0
1655209090000|2022-06-14 12:18:10|7862.96|7862.96|7862.4|7862.4|7864.09|7864.09|7862.4|7862.4|0
1655209100000|2022-06-14 12:18:20|7863.53|7863.53|7863.53|7863.53|7863.53|7863.53|7863.53|7863.53|0
1655209110000|2022-06-14 12:18:30|7864.38|7864.38|7865.4|7865.4|7865.4|7865.4|7864.26|7864.26|0
1655209120000|2022-06-14 12:18:40|7864.83|7864.83|7864.55|7864.55|7864.83|7864.83|7864.55|7864.55|0
1655209130000|2022-06-14 12:18:50|7864.59|7864.59|7865.62|7865.62|7865.69|7865.69|7864.56|7864.56|0
1655209140000|2022-06-14 12:19:00|7864.49|7864.49|7865.62|7865.62|7865.62|7865.62|7864.49|7864.49|0
1655209150000|2022-06-14 12:19:10|7865.65|7865.65|7865.62|7865.62|7865.65|7865.65|7865.62|7865.62|0
1655209160000|2022-06-14 12:19:20|7866.19|7866.19|7864.49|7864.49|7866.19|7866.19|7864.49|7864.49|0
1655209170000|2022-06-14 12:19:30|7863.92|7863.92|7862.72|7862.72|7863.92|7863.92|7862.68|7862.68|0
1655209190000|2022-06-14 12:19:50|7862.43|7862.43|7861.3|7861.3|7862.43|7862.43|7861.02|7861.02|0
1655209200000|2022-06-14 12:20:00|7862.43|7862.43|7865.87|7865.87|7865.87|7865.87|7862.43|7862.43|0
1655209210000|2022-06-14 12:20:10|7866.72|7866.72|7868.45|7868.45|7868.69|7868.69|7866.72|7866.72|0
1655209220000|2022-06-14 12:20:20|7867.32|7867.32|7867.32|7867.32|7867.32|7867.32|7867.32|7867.32|0
1655209230000|2022-06-14 12:20:30|7866.47|7866.47|7866.19|7866.19|7866.47|7866.47|7866.19|7866.19|0
1655209240000|2022-06-14 12:20:40|7866.14|7866.14|7869.4|7869.4|7869.42|7869.42|7866.03|7866.03|0
1655209250000|2022-06-14 12:20:50|7868.28|7868.28|7869.4|7869.4|7869.4|7869.4|7868.28|7868.28|0
1655209260000|2022-06-14 12:21:00|7870.53|7870.53|7870.55|7870.55|7870.55|7870.55|7870.53|7870.53|0
1655209270000|2022-06-14 12:21:10|7870.53|7870.53|7871.95|7871.95|7871.95|7871.95|7869.41|7869.41|0
1655209280000|2022-06-14 12:21:20|7871.99|7871.99|7874.29|7874.29|7874.29|7874.29|7871.99|7871.99|0
1655209300000|2022-06-14 12:21:40|7874.85|7874.85|7874.57|7874.57|7874.85|7874.85|7874.57|7874.57|0
1655209310000|2022-06-14 12:21:50|7874.85|7874.85|7875.7|7875.7|7875.7|7875.7|7874.85|7874.85|0
1655209320000|2022-06-14 12:22:00|7876.83|7876.83|7879.67|7879.67|7879.67|7879.67|7876.83|7876.83|0
1655209330000|2022-06-14 12:22:10|7879.39|7879.39|7879.39|7879.39|7879.39|7879.39|7879.39|7879.39|0
1655209340000|2022-06-14 12:22:20|7879.38|7879.38|7876.84|7876.84|7879.66|7879.66|7876.84|7876.84|0
1655209350000|2022-06-14 12:22:30|7877.97|7877.97|7880.25|7880.25|7880.25|7880.25|7877.97|7877.97|0
1655209360000|2022-06-14 12:22:40|7880.2|7880.2|7879.07|7879.07|7880.2|7880.2|7879.07|7879.07|0
1655209370000|2022-06-14 12:22:50|7881.32|7881.32|7881.33|7881.33|7881.33|7881.33|7880.2|7880.2|0
1655209390000|2022-06-14 12:23:10|7881.61|7881.61|7882.74|7882.74|7882.76|7882.76|7881.61|7881.61|0
1655209400000|2022-06-14 12:23:20|7882.73|7882.73|7883.83|7883.83|7883.83|7883.83|7882.7|7882.7|0
1655209420000|2022-06-14 12:23:40|7883.84|7883.84|7882.38|7882.38|7883.84|7883.84|7882.36|7882.36|0
1655209430000|2022-06-14 12:23:50|7882.36|7882.36|7882.55|7882.55|7882.55|7882.55|7882.36|7882.36|0
1655209440000|2022-06-14 12:24:00|7882.48|7882.48|7882.99|7882.99|7882.99|7882.99|7882.41|7882.41|0
1655209450000|2022-06-14 12:24:10|7884.12|7884.12|7881.01|7881.01|7884.12|7884.12|7881.01|7881.01|0
1655209460000|2022-06-14 12:24:20|7881.86|7881.86|7881.86|7881.86|7881.86|7881.86|7881.86|7881.86|0
1655209470000|2022-06-14 12:24:30|7881.82|7881.82|7881.82|7881.82|7881.82|7881.82|7881.82|7881.82|0
1655209480000|2022-06-14 12:24:40|7883.23|7883.23|7883.79|7883.79|7883.79|7883.79|7883.23|7883.23|0
1655209500000|2022-06-14 12:25:00|7883.23|7883.23|7878.66|7878.66|7883.23|7883.23|7878.66|7878.66|0
1655209520000|2022-06-14 12:25:20|7877.81|7877.81|7877.73|7877.73|7877.81|7877.81|7877.73|7877.73|0
1655209540000|2022-06-14 12:25:40|7877.71|7877.71|7878.84|7878.84|7878.84|7878.84|7877.71|7877.71|0
1655209550000|2022-06-14 12:25:50|7878.85|7878.85|7879.96|7879.96|7880|7880|7878.85|7878.85|0
1655209570000|2022-06-14 12:26:10|7878.83|7878.83|7879.96|7879.96|7879.96|7879.96|7878.83|7878.83|0
1655209580000|2022-06-14 12:26:20|7881.66|7881.66|7883.1|7883.1|7883.1|7883.1|7881.66|7881.66|0
1655209590000|2022-06-14 12:26:30|7883.66|7883.66|7883.69|7883.69|7883.69|7883.69|7883.66|7883.66|0
1655209600000|2022-06-14 12:26:40|7884.82|7884.82|7885.39|7885.39|7885.39|7885.39|7884.82|7884.82|0
1655209610000|2022-06-14 12:26:50|7885.67|7885.67|7885.67|7885.67|7885.73|7885.73|7885.67|7885.67|0
1655209620000|2022-06-14 12:27:00|7885.95|7885.95|7888.49|7888.49|7889.62|7889.62|7885.95|7885.95|0
1655209630000|2022-06-14 12:27:10|7888.78|7888.78|7889.91|7889.91|7889.91|7889.91|7888.78|7888.78|0
1655209640000|2022-06-14 12:27:20|7890.47|7890.47|7888.16|7888.16|7890.47|7890.47|7888.16|7888.16|0
1655209650000|2022-06-14 12:27:30|7888.45|7888.45|7889.01|7889.01|7890.43|7890.43|7888.45|7888.45|0
1655209660000|2022-06-14 12:27:40|7889.03|7889.03|7889.05|7889.05|7889.05|7889.05|7889.03|7889.03|0
1655209670000|2022-06-14 12:27:50|7887.92|7887.92|7887.94|7887.94|7887.94|7887.94|7887.92|7887.92|0
1655209680000|2022-06-14 12:28:00|7887.89|7887.89|7886.82|7886.82|7887.95|7887.95|7886.82|7886.82|0
1655209690000|2022-06-14 12:28:10|7887.11|7887.11|7887.11|7887.11|7887.11|7887.11|7887.11|7887.11|0
1655209700000|2022-06-14 12:28:20|7885.98|7885.98|7885.98|7885.98|7885.98|7885.98|7885.98|7885.98|0
1655209720000|2022-06-14 12:28:40|7885.99|7885.99|7886.01|7886.01|7887.14|7887.14|7885.71|7885.71|0
1655209730000|2022-06-14 12:28:50|7884.88|7884.88|7886.01|7886.01|7886.01|7886.01|7884.88|7884.88|0
1655209750000|2022-06-14 12:29:10|7886.58|7886.58|7884.32|7884.32|7886.58|7886.58|7884.32|7884.32|0
1655209760000|2022-06-14 12:29:20|7884.3|7884.3|7884.28|7884.28|7884.3|7884.3|7884.28|7884.28|0
1655209770000|2022-06-14 12:29:30|7883.71|7883.71|7883.71|7883.71|7883.71|7883.71|7883.71|7883.71|0
1655209780000|2022-06-14 12:29:40|7884.28|7884.28|7885.41|7885.41|7885.41|7885.41|7884.28|7884.28|0
1655209790000|2022-06-14 12:29:50|7884.28|7884.28|7883.71|7883.71|7884.28|7884.28|7883.43|7883.43|0
1655209800000|2022-06-14 12:30:00|7884.28|7884.28|7882.56|7882.56|7886.54|7886.54|7876.65|7876.65|0
1655209810000|2022-06-14 12:30:10|7882.5|7882.5|7882.22|7882.22|7885.36|7885.36|7881.09|7881.09|0
1655209820000|2022-06-14 12:30:20|7882.21|7882.21|7882.21|7882.21|7882.21|7882.21|7882.21|7882.21|0
1655209830000|2022-06-14 12:30:30|7881.64|7881.64|7882.7|7882.7|7882.74|7882.74|7881.61|7881.61|0
1655209840000|2022-06-14 12:30:40|7882.66|7882.66|7884.92|7884.92|7884.92|7884.92|7882.66|7882.66|0
1655209850000|2022-06-14 12:30:50|7884.87|7884.87|7882.28|7882.28|7884.87|7884.87|7882.04|7882.04|0
1655209860000|2022-06-14 12:31:00|7882.27|7882.27|7886.22|7886.22|7886.79|7886.79|7882.27|7882.27|0
1655209870000|2022-06-14 12:31:10|7887.35|7887.35|7888.19|7888.19|7889.04|7889.04|7887.35|7887.35|0
1655209880000|2022-06-14 12:31:20|7888.76|7888.76|7889.35|7889.35|7889.35|7889.35|7888.73|7888.73|0
1655209890000|2022-06-14 12:31:30|7889.36|7889.36|7890.83|7890.83|7890.83|7890.83|7889.36|7889.36|0
1655209910000|2022-06-14 12:31:50|7889.7|7889.7|7889.7|7889.7|7889.7|7889.7|7889.7|7889.7|0
1655209920000|2022-06-14 12:32:00|7890.83|7890.83|7888.57|7888.57|7890.83|7890.83|7888.57|7888.57|0
1655209930000|2022-06-14 12:32:10|7889.7|7889.7|7892.81|7892.81|7892.81|7892.81|7887.72|7887.72|0
1655209940000|2022-06-14 12:32:20|7891.68|7891.68|7891.93|7891.93|7893.94|7893.94|7891.68|7891.68|0
1655209960000|2022-06-14 12:32:40|7892.49|7892.49|7892.55|7892.55|7892.55|7892.55|7892.49|7892.49|0
1655209970000|2022-06-14 12:32:50|7893.12|7893.12|7892.27|7892.27|7894.25|7894.25|7892.27|7892.27|0
1655209980000|2022-06-14 12:33:00|7891.98|7891.98|7891.7|7891.7|7892.01|7892.01|7891.42|7891.42|0
1655209990000|2022-06-14 12:33:10|7891.76|7891.76|7891.63|7891.63|7891.76|7891.76|7891.63|7891.63|0
1655210010000|2022-06-14 12:33:30|7891.64|7891.64|7891.36|7891.36|7891.64|7891.64|7891.36|7891.36|0
1655210030000|2022-06-14 12:33:50|7891.64|7891.64|7891.65|7891.65|7892.78|7892.78|7891.64|7891.64|0
1655210040000|2022-06-14 12:34:00|7891.37|7891.37|7891.65|7891.65|7891.65|7891.65|7891.37|7891.37|0
1655210050000|2022-06-14 12:34:10|7891.62|7891.62|7891.62|7891.62|7891.62|7891.62|7891.62|7891.62|0
1655210060000|2022-06-14 12:34:20|7891.33|7891.33|7891.62|7891.62|7891.62|7891.62|7891.33|7891.33|0
1655210070000|2022-06-14 12:34:30|7891.9|7891.9|7891.07|7891.07|7891.9|7891.9|7891.07|7891.07|0
1655210080000|2022-06-14 12:34:40|7891.05|7891.05|7892.78|7892.78|7892.78|7892.78|7891.05|7891.05|0
1655210090000|2022-06-14 12:34:50|7891.65|7891.65|7891.64|7891.64|7891.65|7891.65|7891.64|7891.64|0
1655210100000|2022-06-14 12:35:00|7891.61|7891.61|7888.23|7888.23|7891.61|7891.61|7888.23|7888.23|0
1655210110000|2022-06-14 12:35:10|7886.81|7886.81|7886.81|7886.81|7886.81|7886.81|7886.81|7886.81|0
1655210120000|2022-06-14 12:35:20|7887.94|7887.94|7887.94|7887.94|7887.94|7887.94|7887.94|7887.94|0
1655210140000|2022-06-14 12:35:40|7889.07|7889.07|7890.2|7890.2|7890.2|7890.2|7889.07|7889.07|0
1655210150000|2022-06-14 12:35:50|7889.92|7889.92|7888.22|7888.22|7889.92|7889.92|7888.22|7888.22|0
1655210160000|2022-06-14 12:36:00|7888.79|7888.79|7888.22|7888.22|7888.79|7888.79|7888.22|7888.22|0
1655210170000|2022-06-14 12:36:10|7888.51|7888.51|7889.6|7889.6|7889.6|7889.6|7888.48|7888.48|0
1655210180000|2022-06-14 12:36:20|7889.64|7889.64|7889.08|7889.08|7889.64|7889.64|7889.08|7889.08|0
1655210190000|2022-06-14 12:36:30|7889.36|7889.36|7892.47|7892.47|7892.47|7892.47|7889.36|7889.36|0
1655210200000|2022-06-14 12:36:40|7894.73|7894.73|7895.33|7895.33|7895.9|7895.9|7894.73|7894.73|0
1655210210000|2022-06-14 12:36:50|7895.31|7895.31|7896.49|7896.49|7896.49|7896.49|7895.31|7895.31|0
1655210220000|2022-06-14 12:37:00|7898.19|7898.19|7900.16|7900.16|7900.44|7900.44|7898.19|7898.19|0
1655210230000|2022-06-14 12:37:10|7897.9|7897.9|7894.23|7894.23|7897.9|7897.9|7894.23|7894.23|0
1655210240000|2022-06-14 12:37:20|7895.36|7895.36|7894.23|7894.23|7895.36|7895.36|7894.23|7894.23|0
1655210250000|2022-06-14 12:37:30|7894.3|7894.3|7894.37|7894.37|7894.37|7894.37|7894.3|7894.3|0
1655210260000|2022-06-14 12:37:40|7894.4|7894.4|7897.44|7897.44|7897.44|7897.44|7894.4|7894.4|0
1655210270000|2022-06-14 12:37:50|7898.01|7898.01|7898.04|7898.04|7898.08|7898.08|7898.01|7898.01|0
1655210280000|2022-06-14 12:38:00|7898.07|7898.07|7901.48|7901.48|7901.48|7901.48|7898.07|7898.07|0
1655210290000|2022-06-14 12:38:10|7901.44|7901.44|7901.16|7901.16|7901.44|7901.44|7900.87|7900.87|0
1655210300000|2022-06-14 12:38:20|7900.03|7900.03|7899.46|7899.46|7900.03|7900.03|7899.46|7899.46|0
1655210310000|2022-06-14 12:38:30|7899.74|7899.74|7900.07|7900.07|7900.07|7900.07|7898.62|7898.62|0
1655210320000|2022-06-14 12:38:40|7898.94|7898.94|7898.94|7898.94|7898.94|7898.94|7898.94|7898.94|0
1655210330000|2022-06-14 12:38:50|7898.95|7898.95|7898.98|7898.98|7898.98|7898.98|7898.95|7898.95|0
1655210340000|2022-06-14 12:39:00|7898.94|7898.94|7898.94|7898.94|7898.94|7898.94|7898.94|7898.94|0
1655210350000|2022-06-14 12:39:10|7899.22|7899.22|7902.05|7902.05|7902.05|7902.05|7899.22|7899.22|0
1655210360000|2022-06-14 12:39:20|7902.33|7902.33|7900.92|7900.92|7902.33|7902.33|7900.92|7900.92|0
1655210370000|2022-06-14 12:39:30|7900.96|7900.96|7901.24|7901.24|7901.24|7901.24|7900.96|7900.96|0
1655210380000|2022-06-14 12:39:40|7901.23|7901.23|7901.27|7901.27|7901.27|7901.27|7901.23|7901.23|0
1655210390000|2022-06-14 12:39:50|7901.29|7901.29|7902.42|7902.42|7903.55|7903.55|7901.29|7901.29|0
1655210400000|2022-06-14 12:40:00|7903|7903|7903.28|7903.28|7903.28|7903.28|7903|7903|0
1655210410000|2022-06-14 12:40:10|7903.27|7903.27|7905.55|7905.55|7905.55|7905.55|7903.27|7903.27|0
1655210420000|2022-06-14 12:40:20|7905.56|7905.56|7903.31|7903.31|7905.56|7905.56|7903.29|7903.29|0
1655210430000|2022-06-14 12:40:30|7902.74|7902.74|7902.74|7902.74|7902.74|7902.74|7902.74|7902.74|0
1655210440000|2022-06-14 12:40:40|7901.62|7901.62|7901.6|7901.6|7901.62|7901.62|7901.6|7901.6|0
1655210450000|2022-06-14 12:40:50|7901.63|7901.63|7905.04|7905.04|7905.04|7905.04|7901.63|7901.63|0
1655210460000|2022-06-14 12:41:00|7905.03|7905.03|7904.47|7904.47|7905.03|7905.03|7904.18|7904.18|0
1655210470000|2022-06-14 12:41:10|7904.49|7904.49|7904.49|7904.49|7904.49|7904.49|7904.47|7904.47|0
1655210480000|2022-06-14 12:41:20|7903.36|7903.36|7904.04|7904.04|7904.04|7904.04|7903.36|7903.36|0
1655210490000|2022-06-14 12:41:30|7906.29|7906.29|7905.02|7905.02|7906.29|7906.29|7904.88|7904.88|0
1655210500000|2022-06-14 12:41:40|7904.99|7904.99|7905.03|7905.03|7905.03|7905.03|7904.99|7904.99|0
1655210510000|2022-06-14 12:41:50|7904.98|7904.98|7904.99|7904.99|7906.14|7906.14|7904.98|7904.98|0
1655210520000|2022-06-14 12:42:00|7906.12|7906.12|7914.59|7914.59|7914.59|7914.59|7906.12|7906.12|0
1655210530000|2022-06-14 12:42:10|7914.63|7914.63|7914.09|7914.09|7914.65|7914.65|7912.39|7912.39|0
1655210540000|2022-06-14 12:42:20|7914.07|7914.07|7914.36|7914.36|7914.36|7914.36|7914.07|7914.07|0
1655210550000|2022-06-14 12:42:30|7914.37|7914.37|7914.34|7914.34|7914.37|7914.37|7914.32|7914.32|0
1655210560000|2022-06-14 12:42:40|7914.37|7914.37|7914.38|7914.38|7915.51|7915.51|7914.37|7914.37|0
1655210570000|2022-06-14 12:42:50|7914.33|7914.33|7914.38|7914.38|7914.4|7914.4|7914.33|7914.33|0
1655210580000|2022-06-14 12:43:00|7913.25|7913.25|7911.87|7911.87|7913.29|7913.29|7911.87|7911.87|0
1655210590000|2022-06-14 12:43:10|7912.44|7912.44|7914.2|7914.2|7914.2|7914.2|7912.44|7912.44|0
1655210600000|2022-06-14 12:43:20|7914.48|7914.48|7913.92|7913.92|7914.48|7914.48|7913.92|7913.92|0
1655210610000|2022-06-14 12:43:30|7914.2|7914.2|7913.74|7913.74|7914.2|7914.2|7913.63|7913.63|0
1655210620000|2022-06-14 12:43:40|7913.71|7913.71|7912.92|7912.92|7913.71|7913.71|7912.3|7912.3|0
1655210630000|2022-06-14 12:43:50|7912.96|7912.96|7910.41|7910.41|7912.96|7912.96|7910.41|7910.41|0
1655210640000|2022-06-14 12:44:00|7910.34|7910.34|7910.89|7910.89|7910.92|7910.92|7910.33|7910.33|0
1655210650000|2022-06-14 12:44:10|7910.94|7910.94|7911.86|7911.86|7912.11|7912.11|7910.66|7910.66|0
1655210660000|2022-06-14 12:44:20|7911.83|7911.83|7912.96|7912.96|7912.96|7912.96|7911.83|7911.83|0
1655210670000|2022-06-14 12:44:30|7914.38|7914.38|7916.67|7916.67|7916.67|7916.67|7914.38|7914.38|0
1655210680000|2022-06-14 12:44:40|7916.64|7916.64|7916.65|7916.65|7916.65|7916.65|7916.64|7916.64|0
1655210690000|2022-06-14 12:44:50|7917.22|7917.22|7917.19|7917.19|7917.24|7917.24|7917.19|7917.19|0
1655210700000|2022-06-14 12:45:00|7916.07|7916.07|7914.69|7914.69|7916.07|7916.07|7914.69|7914.69|0
1655210710000|2022-06-14 12:45:10|7913.56|7913.56|7911.79|7911.79|7913.56|7913.56|7911.79|7911.79|0
1655210720000|2022-06-14 12:45:20|7911.82|7911.82|7911.82|7911.82|7911.82|7911.82|7911.82|7911.82|0
1655210730000|2022-06-14 12:45:30|7911.84|7911.84|7912.04|7912.04|7912.99|7912.99|7911.84|7911.84|0
1655210740000|2022-06-14 12:45:40|7913.18|7913.18|7913.42|7913.42|7913.46|7913.46|7913.18|7913.18|0
1655210750000|2022-06-14 12:45:50|7912.29|7912.29|7916.53|7916.53|7917.66|7917.66|7912.29|7912.29|0
1655210760000|2022-06-14 12:46:00|7916.5|7916.5|7916.97|7916.97|7917|7917|7916.43|7916.43|0
1655210770000|2022-06-14 12:46:10|7917.04|7917.04|7919.37|7919.37|7919.37|7919.37|7917.04|7917.04|0
1655210780000|2022-06-14 12:46:20|7917.11|7917.11|7916.23|7916.23|7917.11|7917.11|7915.1|7915.1|0
1655210790000|2022-06-14 12:46:30|7916.2|7916.2|7916.18|7916.18|7916.23|7916.23|7916.18|7916.18|0
1655210800000|2022-06-14 12:46:40|7917.3|7917.3|7917.28|7917.28|7917.36|7917.36|7917.28|7917.28|0
1655210810000|2022-06-14 12:46:50|7916.16|7916.16|7916.16|7916.16|7916.16|7916.16|7916.16|7916.16|0
1655210820000|2022-06-14 12:47:00|7917.01|7917.01|7915.88|7915.88|7917.01|7917.01|7915.88|7915.88|0
1655210830000|2022-06-14 12:47:10|7916.16|7916.16|7916.16|7916.16|7916.44|7916.44|7916.16|7916.16|0
1655210840000|2022-06-14 12:47:20|7915.03|7915.03|7916.14|7916.14|7916.16|7916.16|7915.03|7915.03|0
1655210850000|2022-06-14 12:47:30|7915.86|7915.86|7915.93|7915.93|7917.06|7917.06|7915.86|7915.86|0
1655210860000|2022-06-14 12:47:40|7915.92|7915.92|7915.92|7915.92|7915.92|7915.92|7915.92|7915.92|0
1655210870000|2022-06-14 12:47:50|7915.93|7915.93|7914.81|7914.81|7915.94|7915.94|7914.81|7914.81|0
1655210880000|2022-06-14 12:48:00|7914.24|7914.24|7912.21|7912.21|7914.24|7914.24|7911.93|7911.93|0
1655210890000|2022-06-14 12:48:10|7911.65|7911.65|7914.45|7914.45|7914.45|7914.45|7911.65|7911.65|0
1655210900000|2022-06-14 12:48:20|7914.41|7914.41|7915.5|7915.5|7915.5|7915.5|7914.31|7914.31|0
1655210910000|2022-06-14 12:48:30|7915.47|7915.47|7915.4|7915.4|7915.47|7915.47|7915.4|7915.4|0
1655210920000|2022-06-14 12:48:40|7915.12|7915.12|7915.12|7915.12|7915.12|7915.12|7915.12|7915.12|0
1655210930000|2022-06-14 12:48:50|7916.24|7916.24|7918.5|7918.5|7918.5|7918.5|7916.24|7916.24|0
1655210940000|2022-06-14 12:49:00|7917.94|7917.94|7916.53|7916.53|7917.94|7917.94|7916.53|7916.53|0
1655210960000|2022-06-14 12:49:20|7916.24|7916.24|7916.24|7916.24|7916.24|7916.24|7916.24|7916.24|0
1655210970000|2022-06-14 12:49:30|7915.12|7915.12|7913.42|7913.42|7915.12|7915.12|7913.42|7913.42|0
1655210980000|2022-06-14 12:49:40|7914.55|7914.55|7914.55|7914.55|7914.55|7914.55|7914.55|7914.55|0
1655210990000|2022-06-14 12:49:50|7913.42|7913.42|7912.85|7912.85|7913.42|7913.42|7912.85|7912.85|0
1655211000000|2022-06-14 12:50:00|7912.88|7912.88|7909.21|7909.21|7912.88|7912.88|7908.64|7908.64|0
1655211010000|2022-06-14 12:50:10|7908.36|7908.36|7904.12|7904.12|7908.36|7908.36|7904.12|7904.12|0
1655211020000|2022-06-14 12:50:20|7899.54|7899.54|7899.71|7899.71|7899.8|7899.8|7899.54|7899.54|0
1655211030000|2022-06-14 12:50:30|7899.99|7899.99|7901.09|7901.09|7901.09|7901.09|7899.96|7899.96|0
1655211040000|2022-06-14 12:50:40|7902.22|7902.22|7903.63|7903.63|7903.63|7903.63|7902.22|7902.22|0
1655211050000|2022-06-14 12:50:50|7901.38|7901.38|7901.38|7901.38|7901.38|7901.38|7901.38|7901.38|0
1655211060000|2022-06-14 12:51:00|7900.25|7900.25|7901.53|7901.53|7901.53|7901.53|7900.12|7900.12|0
1655211070000|2022-06-14 12:51:10|7901.52|7901.52|7906.04|7906.04|7906.04|7906.04|7901.52|7901.52|0
1655211080000|2022-06-14 12:51:20|7906.02|7906.02|7906.02|7906.02|7906.02|7906.02|7905.99|7905.99|0
1655211090000|2022-06-14 12:51:30|7906.58|7906.58|7906.05|7906.05|7906.58|7906.58|7905.75|7905.75|0
1655211100000|2022-06-14 12:51:40|7906.02|7906.02|7905.95|7905.95|7906.02|7906.02|7905.95|7905.95|0
1655211110000|2022-06-14 12:51:50|7907.08|7907.08|7907.08|7907.08|7907.08|7907.08|7907.08|7907.08|0
1655211120000|2022-06-14 12:52:00|7907.09|7907.09|7907.09|7907.09|7907.09|7907.09|7907.09|7907.09|0
1655211140000|2022-06-14 12:52:20|7908.22|7908.22|7906.81|7906.81|7909.35|7909.35|7906.81|7906.81|0
1655211150000|2022-06-14 12:52:30|7906.24|7906.24|7905.11|7905.11|7906.24|7906.24|7905.11|7905.11|0
1655211160000|2022-06-14 12:52:40|7905.68|7905.68|7905.68|7905.68|7905.68|7905.68|7905.68|7905.68|0
1655211180000|2022-06-14 12:53:00|7907.94|7907.94|7909.2|7909.2|7909.2|7909.2|7907.94|7907.94|0
1655211190000|2022-06-14 12:53:10|7909.27|7909.27|7910.4|7910.4|7910.4|7910.4|7909.27|7909.27|0
1655211200000|2022-06-14 12:53:20|7910.44|7910.44|7912.24|7912.24|7913.65|7913.65|7910.44|7910.44|0
1655211210000|2022-06-14 12:53:30|7912.22|7912.22|7912.22|7912.22|7912.22|7912.22|7912.22|7912.22|0
1655211220000|2022-06-14 12:53:40|7912.29|7912.29|7912|7912|7912.29|7912.29|7912|7912|0
1655211230000|2022-06-14 12:53:50|7910.87|7910.87|7909.46|7909.46|7910.87|7910.87|7909.46|7909.46|0
1655211240000|2022-06-14 12:54:00|7908.33|7908.33|7907.48|7907.48|7908.33|7908.33|7906.35|7906.35|0
1655211250000|2022-06-14 12:54:10|7907.2|7907.2|7900.96|7900.96|7907.2|7907.2|7900.96|7900.96|0
1655211270000|2022-06-14 12:54:30|7902.09|7902.09|7901.75|7901.75|7902.09|7902.09|7900.87|7900.87|0
1655211290000|2022-06-14 12:54:50|7901.46|7901.46|7905.94|7905.94|7905.94|7905.94|7901.46|7901.46|0
1655211300000|2022-06-14 12:55:00|7906.23|7906.23|7903.97|7903.97|7906.23|7906.23|7903.97|7903.97|0
1655211310000|2022-06-14 12:55:10|7905.1|7905.1|7905.1|7905.1|7905.1|7905.1|7905.1|7905.1|0
1655211320000|2022-06-14 12:55:20|7905.38|7905.38|7905.38|7905.38|7905.38|7905.38|7905.38|7905.38|0
1655211330000|2022-06-14 12:55:30|7906.51|7906.51|7906.51|7906.51|7906.51|7906.51|7906.23|7906.23|0
1655211340000|2022-06-14 12:55:40|7905.38|7905.38|7905.38|7905.38|7905.38|7905.38|7905.38|7905.38|0
1655211350000|2022-06-14 12:55:50|7905.1|7905.1|7905.1|7905.1|7905.1|7905.1|7905.1|7905.1|0
1655211360000|2022-06-14 12:56:00|7904.81|7904.81|7904.81|7904.81|7904.81|7904.81|7904.81|7904.81|0
1655211370000|2022-06-14 12:56:10|7903.69|7903.69|7900.09|7900.09|7903.69|7903.69|7900.06|7900.06|0
1655211380000|2022-06-14 12:56:20|7901.22|7901.22|7903.45|7903.45|7903.45|7903.45|7901.2|7901.2|0
1655211390000|2022-06-14 12:56:30|7902.32|7902.32|7902.32|7902.32|7902.32|7902.32|7902.32|7902.32|0
1655211400000|2022-06-14 12:56:40|7901.2|7901.2|7899.5|7899.5|7901.2|7901.2|7899.5|7899.5|0
1655211410000|2022-06-14 12:56:50|7900.07|7900.07|7898.09|7898.09|7900.07|7900.07|7896.96|7896.96|0
1655211420000|2022-06-14 12:57:00|7898.12|7898.12|7900.4|7900.4|7900.4|7900.4|7898.1|7898.1|0
1655211430000|2022-06-14 12:57:10|7901.25|7901.25|7901.25|7901.25|7901.25|7901.25|7901.25|7901.25|0
1655211440000|2022-06-14 12:57:20|7900.12|7900.12|7900.12|7900.12|7900.12|7900.12|7900.12|7900.12|0
1655211470000|2022-06-14 12:57:50|7902.38|7902.38|7902.36|7902.36|7902.38|7902.38|7902.36|7902.36|0
1655211480000|2022-06-14 12:58:00|7903.26|7903.26|7906.11|7906.11|7906.11|7906.11|7903.26|7903.26|0
1655211490000|2022-06-14 12:58:10|7906.4|7906.4|7904.39|7904.39|7906.4|7906.4|7904.39|7904.39|0
1655211510000|2022-06-14 12:58:30|7905.52|7905.52|7907.78|7907.78|7907.78|7907.78|7905.52|7905.52|0
1655211520000|2022-06-14 12:58:40|7907.5|7907.5|7907.5|7907.5|7907.5|7907.5|7907.5|7907.5|0
1655211530000|2022-06-14 12:58:50|7908.06|7908.06|7907.21|7907.21|7908.06|7908.06|7906.93|7906.93|0
1655211540000|2022-06-14 12:59:00|7907.24|7907.24|7906.13|7906.13|7907.3|7907.3|7906.13|7906.13|0
1655211550000|2022-06-14 12:59:10|7905|7905|7905|7905|7905|7905|7905|7905|0
1655211560000|2022-06-14 12:59:20|7906.13|7906.13|7907.27|7907.27|7907.27|7907.27|7906.13|7906.13|0
1655211570000|2022-06-14 12:59:30|7906.14|7906.14|7905.14|7905.14|7906.14|7906.14|7903.88|7903.88|0
1655211580000|2022-06-14 12:59:40|7904.02|7904.02|7905.14|7905.14|7905.14|7905.14|7904.02|7904.02|0
1655211590000|2022-06-14 12:59:50|7904.86|7904.86|7904.29|7904.29|7904.87|7904.87|7904.28|7904.28|0
1655211600000|2022-06-14 13:00:00|7902.88|7902.88|7899.45|7899.45|7902.88|7902.88|7899.45|7899.45|0
1655211610000|2022-06-14 13:00:10|7898.04|7898.04|7893.79|7893.79|7898.04|7898.04|7893.49|7893.49|0
1655211620000|2022-06-14 13:00:20|7893.75|7893.75|7893.74|7893.74|7893.75|7893.75|7893.74|7893.74|0
1655211630000|2022-06-14 13:00:30|7895.73|7895.73|7896.61|7896.61|7896.65|7896.65|7895.69|7895.69|0
1655211640000|2022-06-14 13:00:40|7896.63|7896.63|7897.47|7897.47|7897.76|7897.76|7896.63|7896.63|0
1655211650000|2022-06-14 13:00:50|7897.46|7897.46|7897.46|7897.46|7897.46|7897.46|7897.46|7897.46|0
1655211660000|2022-06-14 13:01:00|7897.75|7897.75|7901.31|7901.31|7901.31|7901.31|7897.75|7897.75|0
1655211670000|2022-06-14 13:01:10|7900.18|7900.18|7899.06|7899.06|7900.18|7900.18|7899.06|7899.06|0
1655211680000|2022-06-14 13:01:20|7897.93|7897.93|7897.89|7897.89|7897.93|7897.93|7897.89|7897.89|0
1655211690000|2022-06-14 13:01:30|7898.45|7898.45|7898.47|7898.47|7898.48|7898.48|7898.45|7898.45|0
1655211700000|2022-06-14 13:01:40|7900.72|7900.72|7900.72|7900.72|7900.72|7900.72|7900.72|7900.72|0
1655211710000|2022-06-14 13:01:50|7901.85|7901.85|7901.87|7901.87|7901.87|7901.87|7901.85|7901.85|0
1655211720000|2022-06-14 13:02:00|7903|7903|7906.79|7906.79|7906.79|7906.79|7902.98|7902.98|0
1655211730000|2022-06-14 13:02:10|7907.36|7907.36|7909.9|7909.9|7909.9|7909.9|7907.36|7907.36|0
1655211740000|2022-06-14 13:02:20|7909.62|7909.62|7914.32|7914.32|7914.32|7914.32|7909.62|7909.62|0
1655211750000|2022-06-14 13:02:30|7914.35|7914.35|7911.53|7911.53|7914.35|7914.35|7911.53|7911.53|0
1655211760000|2022-06-14 13:02:40|7910.4|7910.4|7911.24|7911.24|7911.53|7911.53|7910.4|7910.4|0
1655211770000|2022-06-14 13:02:50|7911.81|7911.81|7911.88|7911.88|7911.88|7911.88|7911.78|7911.78|0
1655211780000|2022-06-14 13:03:00|7911.87|7911.87|7913.06|7913.06|7913.07|7913.07|7911.87|7911.87|0
1655211790000|2022-06-14 13:03:10|7911.93|7911.93|7912.5|7912.5|7912.5|7912.5|7911.93|7911.93|0
1655211800000|2022-06-14 13:03:20|7912.48|7912.48|7915.31|7915.31|7915.31|7915.31|7912.48|7912.48|0
1655211810000|2022-06-14 13:03:30|7914.18|7914.18|7914.16|7914.16|7916.44|7916.44|7914.16|7914.16|0
1655211820000|2022-06-14 13:03:40|7914.17|7914.17|7912.82|7912.82|7914.52|7914.52|7912.82|7912.82|0
1655211830000|2022-06-14 13:03:50|7912.53|7912.53|7911.51|7911.51|7912.53|7912.53|7911.4|7911.4|0
1655211840000|2022-06-14 13:04:00|7911.48|7911.48|7911.76|7911.76|7912.89|7912.89|7911.48|7911.48|0
1655211850000|2022-06-14 13:04:10|7914.02|7914.02|7912.6|7912.6|7914.02|7914.02|7912.57|7912.57|0
1655211860000|2022-06-14 13:04:20|7912.59|7912.59|7909.13|7909.13|7913.16|7913.16|7909.13|7909.13|0
1655211870000|2022-06-14 13:04:30|7910.24|7910.24|7911.34|7911.34|7911.34|7911.34|7910.17|7910.17|0
1655211880000|2022-06-14 13:04:40|7912.46|7912.46|7913.33|7913.33|7913.33|7913.33|7911.34|7911.34|0
1655211890000|2022-06-14 13:04:50|7913.37|7913.37|7912.24|7912.24|7913.37|7913.37|7912.24|7912.24|0
1655211900000|2022-06-14 13:05:00|7912.53|7912.53|7913.46|7913.46|7913.46|7913.46|7912.23|7912.23|0
1655211910000|2022-06-14 13:05:10|7914.02|7914.02|7910.7|7910.7|7914.09|7914.09|7910.7|7910.7|0
1655211920000|2022-06-14 13:05:20|7910.67|7910.67|7912.35|7912.35|7912.35|7912.35|7910.67|7910.67|0
1655211930000|2022-06-14 13:05:30|7912.07|7912.07|7910.94|7910.94|7912.07|7912.07|7910.94|7910.94|0
1655211940000|2022-06-14 13:05:40|7909.24|7909.24|7904.14|7904.14|7909.25|7909.25|7904.14|7904.14|0
1655211950000|2022-06-14 13:05:50|7904.16|7904.16|7904.73|7904.73|7904.73|7904.73|7904.16|7904.16|0
1655211960000|2022-06-14 13:06:00|7903.88|7903.88|7904.41|7904.41|7904.41|7904.41|7902.71|7902.71|0
1655211970000|2022-06-14 13:06:10|7905.54|7905.54|7907.59|7907.59|7907.59|7907.59|7905.54|7905.54|0
1655211980000|2022-06-14 13:06:20|7907.87|7907.87|7906.47|7906.47|7907.87|7907.87|7906.46|7906.46|0
1655211990000|2022-06-14 13:06:30|7905.34|7905.34|7908.45|7908.45|7908.73|7908.73|7905.34|7905.34|0
1655212000000|2022-06-14 13:06:40|7908.17|7908.17|7908.45|7908.45|7908.45|7908.45|7907.88|7907.88|0
1655212010000|2022-06-14 13:06:50|7909.58|7909.58|7909.58|7909.58|7909.58|7909.58|7909.58|7909.58|0
1655212020000|2022-06-14 13:07:00|7908.45|7908.45|7908.73|7908.73|7909.3|7909.3|7908.45|7908.45|0
1655212030000|2022-06-14 13:07:10|7909.3|7909.3|7910.43|7910.43|7910.43|7910.43|7909.3|7909.3|0
1655212040000|2022-06-14 13:07:20|7910.71|7910.71|7911|7911|7911|7911|7910.71|7910.71|0
1655212050000|2022-06-14 13:07:30|7909.87|7909.87|7909.03|7909.03|7909.88|7909.88|7909.03|7909.03|0
1655212060000|2022-06-14 13:07:40|7909.31|7909.31|7909.03|7909.03|7909.31|7909.31|7909.03|7909.03|0
1655212070000|2022-06-14 13:07:50|7909.31|7909.31|7909.03|7909.03|7909.31|7909.31|7907.9|7907.9|0
1655212080000|2022-06-14 13:08:00|7907.9|7907.9|7909|7909|7909.03|7909.03|7907.9|7907.9|0
1655212090000|2022-06-14 13:08:10|7907.3|7907.3|7908.43|7908.43|7908.43|7908.43|7907.3|7907.3|0
1655212100000|2022-06-14 13:08:20|7907.3|7907.3|7907.29|7907.29|7907.3|7907.3|7907.29|7907.29|0
1655212110000|2022-06-14 13:08:30|7908.42|7908.42|7907.84|7907.84|7908.98|7908.98|7907.84|7907.84|0
1655212120000|2022-06-14 13:08:40|7907.91|7907.91|7909.04|7909.04|7909.04|7909.04|7907.91|7907.91|0
1655212130000|2022-06-14 13:08:50|7908.75|7908.75|7909.02|7909.02|7909.04|7909.04|7908.75|7908.75|0
1655212140000|2022-06-14 13:09:00|7910.15|7910.15|7911.57|7911.57|7911.57|7911.57|7910.15|7910.15|0
1655212150000|2022-06-14 13:09:10|7912.7|7912.7|7911.57|7911.57|7912.7|7912.7|7911.57|7911.57|0
1655212160000|2022-06-14 13:09:20|7911.85|7911.85|7908.75|7908.75|7911.85|7911.85|7908.75|7908.75|0
1655212170000|2022-06-14 13:09:30|7909.31|7909.31|7910.48|7910.48|7910.48|7910.48|7909.31|7909.31|0
1655212180000|2022-06-14 13:09:40|7910.54|7910.54|7911.69|7911.69|7911.69|7911.69|7910.54|7910.54|0
1655212190000|2022-06-14 13:09:50|7910.84|7910.84|7907.17|7907.17|7910.84|7910.84|7907.17|7907.17|0
1655212200000|2022-06-14 13:10:00|7907.14|7907.14|7905.94|7905.94|7907.14|7907.14|7904.81|7904.81|0
1655212210000|2022-06-14 13:10:10|7906.5|7906.5|7903.7|7903.7|7906.5|7906.5|7903.1|7903.1|0
1655212220000|2022-06-14 13:10:20|7903.13|7903.13|7897.97|7897.97|7903.13|7903.13|7897.97|7897.97|0
1655212230000|2022-06-14 13:10:30|7899.1|7899.1|7896.98|7896.98|7900.2|7900.2|7895.28|7895.28|0
1655212240000|2022-06-14 13:10:40|7895.85|7895.85|7899.25|7899.25|7899.25|7899.25|7895.85|7895.85|0
1655212250000|2022-06-14 13:10:50|7898.97|7898.97|7898.68|7898.68|7900.1|7900.1|7897.55|7897.55|0
1655212260000|2022-06-14 13:11:00|7897.55|7897.55|7900.11|7900.11|7900.11|7900.11|7897.55|7897.55|0
1655212270000|2022-06-14 13:11:10|7900.09|7900.09|7902.66|7902.66|7902.66|7902.66|7900.09|7900.09|0
1655212280000|2022-06-14 13:11:20|7903.51|7903.51|7904.44|7904.44|7904.45|7904.45|7903.51|7903.51|0
1655212290000|2022-06-14 13:11:30|7905.57|7905.57|7908.43|7908.43|7908.43|7908.43|7905.57|7905.57|0
1655212300000|2022-06-14 13:11:40|7908.46|7908.46|7910.72|7910.72|7910.72|7910.72|7908.46|7908.46|0
1655212320000|2022-06-14 13:12:00|7909.59|7909.59|7910.44|7910.44|7910.44|7910.44|7909.59|7909.59|0
1655212330000|2022-06-14 13:12:10|7910.79|7910.79|7911.33|7911.33|7913.02|7913.02|7910.77|7910.77|0
1655212340000|2022-06-14 13:12:20|7911.37|7911.37|7908.26|7908.26|7911.37|7911.37|7908.26|7908.26|0
1655212350000|2022-06-14 13:12:30|7908.29|7908.29|7908.29|7908.29|7908.29|7908.29|7908.29|7908.29|0
1655212360000|2022-06-14 13:12:40|7908.27|7908.27|7909.11|7909.11|7909.4|7909.4|7908.27|7908.27|0
1655212370000|2022-06-14 13:12:50|7910.24|7910.24|7910.81|7910.81|7910.81|7910.81|7910.24|7910.24|0
1655212380000|2022-06-14 13:13:00|7910.84|7910.84|7909.71|7909.71|7910.84|7910.84|7909.71|7909.71|0
1655212390000|2022-06-14 13:13:10|7910.84|7910.84|7907.15|7907.15|7910.84|7910.84|7907.15|7907.15|0
1655212400000|2022-06-14 13:13:20|7907.11|7907.11|7905.99|7905.99|7907.11|7907.11|7905.99|7905.99|0
1655212410000|2022-06-14 13:13:30|7907.11|7907.11|7907.96|7907.96|7910.22|7910.22|7907.11|7907.11|0
1655212420000|2022-06-14 13:13:40|7907.65|7907.65|7900.87|7900.87|7907.65|7907.65|7900.87|7900.87|0
1655212430000|2022-06-14 13:13:50|7902|7902|7896.33|7896.33|7903.13|7903.13|7894.1|7894.1|0
1655212440000|2022-06-14 13:14:00|7897.46|7897.46|7898.91|7898.91|7901.14|7901.14|7897.46|7897.46|0
1655212450000|2022-06-14 13:14:10|7899.2|7899.2|7898.89|7898.89|7901.44|7901.44|7898.89|7898.89|0
1655212460000|2022-06-14 13:14:20|7897.77|7897.77|7894.96|7894.96|7899.18|7899.18|7894.96|7894.96|0
1655212470000|2022-06-14 13:14:30|7896.08|7896.08|7893.83|7893.83|7896.37|7896.37|7893.54|7893.54|0
1655212480000|2022-06-14 13:14:40|7894.11|7894.11|7892.94|7892.94|7894.12|7894.12|7891.87|7891.87|0
1655212490000|2022-06-14 13:14:50|7889.83|7889.83|7869.85|7869.85|7889.83|7889.83|7869.85|7869.85|0
1655212500000|2022-06-14 13:15:00|7867.87|7867.87|7888.85|7888.85|7888.85|7888.85|7867.87|7867.87|0
1655212510000|2022-06-14 13:15:10|7889.13|7889.13|7894.28|7894.28|7895.69|7895.69|7889.13|7889.13|0
1655212520000|2022-06-14 13:15:20|7894.31|7894.31|7895.47|7895.47|7895.47|7895.47|7894.31|7894.31|0
1655212530000|2022-06-14 13:15:30|7894.34|7894.34|7892.99|7892.99|7894.4|7894.4|7892.99|7892.99|0
1655212540000|2022-06-14 13:15:40|7893.02|7893.02|7894.43|7894.43|7894.43|7894.43|7893.02|7893.02|0
1655212550000|2022-06-14 13:15:50|7895.56|7895.56|7895.56|7895.56|7895.56|7895.56|7895.56|7895.56|0
1655212560000|2022-06-14 13:16:00|7895.57|7895.57|7891.92|7891.92|7895.57|7895.57|7891.92|7891.92|0
1655212570000|2022-06-14 13:16:10|7892.77|7892.77|7897.3|7897.3|7897.3|7897.3|7892.77|7892.77|0
1655212580000|2022-06-14 13:16:20|7897.36|7897.36|7897.36|7897.36|7897.36|7897.36|7897.36|7897.36|0
1655212590000|2022-06-14 13:16:30|7897.39|7897.39|7902.32|7902.32|7902.32|7902.32|7897.39|7897.39|0
1655212600000|2022-06-14 13:16:40|7901.19|7901.19|7899.94|7899.94|7901.67|7901.67|7899.94|7899.94|0
1655212610000|2022-06-14 13:16:50|7901.07|7901.07|7901.12|7901.12|7901.12|7901.12|7901.07|7901.07|0
1655212620000|2022-06-14 13:17:00|7901.05|7901.05|7902.22|7902.22|7902.22|7902.22|7901.05|7901.05|0
1655212630000|2022-06-14 13:17:10|7904.47|7904.47|7905.6|7905.6|7905.6|7905.6|7904.47|7904.47|0
1655212640000|2022-06-14 13:17:20|7905.55|7905.55|7905.55|7905.55|7905.55|7905.55|7905.55|7905.55|0
1655212650000|2022-06-14 13:17:30|7906.68|7906.68|7906.68|7906.68|7906.68|7906.68|7906.66|7906.66|0
1655212670000|2022-06-14 13:17:50|7906.67|7906.67|7906.96|7906.96|7906.96|7906.96|7906.67|7906.67|0
1655212680000|2022-06-14 13:18:00|7908.08|7908.08|7904.12|7904.12|7908.37|7908.37|7904.12|7904.12|0
1655212700000|2022-06-14 13:18:20|7904.11|7904.11|7904.11|7904.11|7904.11|7904.11|7904.11|7904.11|0
1655212710000|2022-06-14 13:18:30|7903.54|7903.54|7903.54|7903.54|7903.54|7903.54|7903.54|7903.54|0
1655212720000|2022-06-14 13:18:40|7903.59|7903.59|7904.75|7904.75|7904.75|7904.75|7903.59|7903.59|0
1655212730000|2022-06-14 13:18:50|7905.88|7905.88|7905.59|7905.59|7906.16|7906.16|7904.75|7904.75|0
1655212740000|2022-06-14 13:19:00|7905.88|7905.88|7904.67|7904.67|7905.88|7905.88|7904.67|7904.67|0
1655212750000|2022-06-14 13:19:10|7905.8|7905.8|7905.8|7905.8|7905.8|7905.8|7905.8|7905.8|0
1655212760000|2022-06-14 13:19:20|7905.52|7905.52|7905.52|7905.52|7905.52|7905.52|7905.52|7905.52|0
1655212770000|2022-06-14 13:19:30|7905.49|7905.49|7902.94|7902.94|7905.49|7905.49|7902.94|7902.94|0
1655212780000|2022-06-14 13:19:40|7902.93|7902.93|7902.65|7902.65|7902.93|7902.93|7902.65|7902.65|0
1655212790000|2022-06-14 13:19:50|7903.77|7903.77|7903.77|7903.77|7903.77|7903.77|7903.77|7903.77|0
1655212800000|2022-06-14 13:20:00|7903.8|7903.8|7903.84|7903.84|7904.69|7904.69|7903.8|7903.8|0
1655212810000|2022-06-14 13:20:10|7905.25|7905.25|7906.99|7906.99|7907.02|7907.02|7905.25|7905.25|0
1655212830000|2022-06-14 13:20:30|7907.27|7907.27|7907.87|7907.87|7908.4|7908.4|7907.27|7907.27|0
1655212850000|2022-06-14 13:20:50|7907.83|7907.83|7907.87|7907.87|7907.87|7907.87|7907.83|7907.83|0
1655212860000|2022-06-14 13:21:00|7907.89|7907.89|7909.05|7909.05|7909.05|7909.05|7907.89|7907.89|0
1655212870000|2022-06-14 13:21:10|7908.99|7908.99|7907.93|7907.93|7910.13|7910.13|7907.93|7907.93|0
1655212880000|2022-06-14 13:21:20|7907.95|7907.95|7907.95|7907.95|7907.95|7907.95|7907.95|7907.95|0
1655212900000|2022-06-14 13:21:40|7907.98|7907.98|7908.02|7908.02|7908.02|7908.02|7907.98|7907.98|0
1655212910000|2022-06-14 13:21:50|7908.06|7908.06|7907.21|7907.21|7908.34|7908.34|7907.21|7907.21|0
1655212920000|2022-06-14 13:22:00|7907.25|7907.25|7911.09|7911.09|7911.09|7911.09|7907.21|7907.21|0
1655212930000|2022-06-14 13:22:10|7911.08|7911.08|7911.08|7911.08|7911.08|7911.08|7911.08|7911.08|0
1655212940000|2022-06-14 13:22:20|7911.02|7911.02|7914.46|7914.46|7914.46|7914.46|7911.02|7911.02|0
1655212950000|2022-06-14 13:22:30|7914.18|7914.18|7913.89|7913.89|7914.18|7914.18|7913.89|7913.89|0
1655212960000|2022-06-14 13:22:40|7913.93|7913.93|7915.03|7915.03|7915.03|7915.03|7913.89|7913.89|0
1655212970000|2022-06-14 13:22:50|7915.32|7915.32|7914.19|7914.19|7915.32|7915.32|7914.19|7914.19|0
1655212980000|2022-06-14 13:23:00|7913.91|7913.91|7909.28|7909.28|7913.91|7913.91|7909.28|7909.28|0
1655212990000|2022-06-14 13:23:10|7909.29|7909.29|7909.29|7909.29|7909.33|7909.33|7909.29|7909.29|0
1655213000000|2022-06-14 13:23:20|7909.37|7909.37|7909.37|7909.37|7909.37|7909.37|7909.37|7909.37|0
1655213010000|2022-06-14 13:23:30|7909.93|7909.93|7910.5|7910.5|7910.5|7910.5|7909.93|7909.93|0
1655213020000|2022-06-14 13:23:40|7912.76|7912.76|7912.78|7912.78|7912.78|7912.78|7912.76|7912.76|0
1655213030000|2022-06-14 13:23:50|7912.77|7912.77|7912.77|7912.77|7912.77|7912.77|7912.77|7912.77|0
1655213040000|2022-06-14 13:24:00|7913.34|7913.34|7912.21|7912.21|7913.34|7913.34|7912.21|7912.21|0
1655213050000|2022-06-14 13:24:10|7912.2|7912.2|7913.32|7913.32|7913.32|7913.32|7912.2|7912.2|0
1655213060000|2022-06-14 13:24:20|7914.45|7914.45|7915.06|7915.06|7917.32|7917.32|7914.45|7914.45|0
1655213080000|2022-06-14 13:24:40|7915.02|7915.02|7915.02|7915.02|7915.02|7915.02|7915.02|7915.02|0
1655213090000|2022-06-14 13:24:50|7916.15|7916.15|7916.15|7916.15|7916.15|7916.15|7916.15|7916.15|0
1655213110000|2022-06-14 13:25:10|7915.59|7915.59|7914.51|7914.51|7915.87|7915.87|7913.33|7913.33|0
1655213120000|2022-06-14 13:25:20|7915.07|7915.07|7915.15|7915.15|7916.25|7916.25|7915.07|7915.07|0
1655213130000|2022-06-14 13:25:30|7915.12|7915.12|7915.12|7915.12|7915.12|7915.12|7915.12|7915.12|0
1655213140000|2022-06-14 13:25:40|7915.13|7915.13|7915.09|7915.09|7915.13|7915.13|7915.06|7915.06|0
1655213150000|2022-06-14 13:25:50|7915.11|7915.11|7913.47|7913.47|7916.3|7916.3|7913.47|7913.47|0
1655213160000|2022-06-14 13:26:00|7913.45|7913.45|7913.73|7913.73|7913.73|7913.73|7913.14|7913.14|0
1655213170000|2022-06-14 13:26:10|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|0
1655213180000|2022-06-14 13:26:20|7914.01|7914.01|7916.26|7916.26|7916.26|7916.26|7914.01|7914.01|0
1655213190000|2022-06-14 13:26:30|7916.3|7916.3|7917.43|7917.43|7917.43|7917.43|7916.3|7916.3|0
1655213200000|2022-06-14 13:26:40|7916.3|7916.3|7915.17|7915.17|7916.3|7916.3|7915.17|7915.17|0
1655213210000|2022-06-14 13:26:50|7914.04|7914.04|7910.9|7910.9|7914.04|7914.04|7910.87|7910.87|0
1655213220000|2022-06-14 13:27:00|7910.87|7910.87|7910.91|7910.91|7910.91|7910.91|7910.56|7910.56|0
1655213230000|2022-06-14 13:27:10|7912.04|7912.04|7912.07|7912.07|7912.07|7912.07|7912.04|7912.04|0
1655213240000|2022-06-14 13:27:20|7912.05|7912.05|7912.05|7912.05|7912.05|7912.05|7912.05|7912.05|0
1655213250000|2022-06-14 13:27:30|7911.76|7911.76|7911.47|7911.47|7911.76|7911.76|7911.43|7911.43|0
1655213260000|2022-06-14 13:27:40|7910.34|7910.34|7912.86|7912.86|7912.86|7912.86|7910.32|7910.32|0
1655213270000|2022-06-14 13:27:50|7911.73|7911.73|7911.2|7911.2|7911.73|7911.73|7910.03|7910.03|0
1655213280000|2022-06-14 13:28:00|7910.07|7910.07|7901.45|7901.45|7910.07|7910.07|7899.51|7899.51|0
1655213290000|2022-06-14 13:28:10|7903.43|7903.43|7905.72|7905.72|7906.85|7906.85|7903.43|7903.43|0
1655213300000|2022-06-14 13:28:20|7906.85|7906.85|7905.72|7905.72|7906.85|7906.85|7905.72|7905.72|0
1655213310000|2022-06-14 13:28:30|7903.74|7903.74|7906.02|7906.02|7906.02|7906.02|7903.74|7903.74|0
1655213320000|2022-06-14 13:28:40|7907.15|7907.15|7904.87|7904.87|7907.15|7907.15|7904.87|7904.87|0
1655213330000|2022-06-14 13:28:50|7904.84|7904.84|7905.08|7905.08|7905.13|7905.13|7904.84|7904.84|0
1655213340000|2022-06-14 13:29:00|7903.96|7903.96|7908.19|7908.19|7908.19|7908.19|7903.96|7903.96|0
1655213350000|2022-06-14 13:29:10|7909.33|7909.33|7911.58|7911.58|7911.58|7911.58|7908.48|7908.48|0
1655213360000|2022-06-14 13:29:20|7911.3|7911.3|7912.71|7912.71|7912.71|7912.71|7911.3|7911.3|0
1655213370000|2022-06-14 13:29:30|7910.45|7910.45|7907.54|7907.54|7910.45|7910.45|7907.54|7907.54|0
1655213380000|2022-06-14 13:29:40|7907.53|7907.53|7908.35|7908.35|7908.38|7908.38|7907.53|7907.53|0
1655213390000|2022-06-14 13:29:50|7908.63|7908.63|7912.66|7912.66|7913.23|7913.23|7908.63|7908.63|0
1655213400000|2022-06-14 13:30:00|7913.2|7913.2|7938.88|7938.88|7938.88|7938.88|7913.2|7913.2|0
1655213410000|2022-06-14 13:30:10|7938.6|7938.6|7926.94|7926.94|7939.2|7939.2|7926.94|7926.94|0
1655213420000|2022-06-14 13:30:20|7928.36|7928.36|7923.35|7923.35|7928.95|7928.95|7920.23|7920.23|0
1655213430000|2022-06-14 13:30:30|7923.31|7923.31|7919.37|7919.37|7923.32|7923.32|7919.37|7919.37|0
1655213440000|2022-06-14 13:30:40|7918.8|7918.8|7915.87|7915.87|7918.8|7918.8|7915.65|7915.65|0
1655213450000|2022-06-14 13:30:50|7915.59|7915.59|7929.26|7929.26|7931.51|7931.51|7915.59|7915.59|0
1655213460000|2022-06-14 13:31:00|7930.11|7930.11|7931.6|7931.6|7933.29|7933.29|7925.02|7925.02|0
1655213470000|2022-06-14 13:31:10|7932.73|7932.73|7940.8|7940.8|7940.8|7940.8|7932.73|7932.73|0
1655213480000|2022-06-14 13:31:20|7940.52|7940.52|7935.61|7935.61|7940.52|7940.52|7932.54|7932.54|0
1655213490000|2022-06-14 13:31:30|7934.48|7934.48|7933.9|7933.9|7935.34|7935.34|7933.03|7933.03|0
1655213500000|2022-06-14 13:31:40|7933.61|7933.61|7935.54|7935.54|7935.83|7935.83|7931.87|7931.87|0
1655213510000|2022-06-14 13:31:50|7935.83|7935.83|7928.14|7928.14|7937.57|7937.57|7927.29|7927.29|0
1655213520000|2022-06-14 13:32:00|7928.42|7928.42|7923.54|7923.54|7928.42|7928.42|7922.41|7922.41|0
1655213530000|2022-06-14 13:32:10|7922.98|7922.98|7918.44|7918.44|7926.34|7926.34|7918.44|7918.44|0
1655213540000|2022-06-14 13:32:20|7917.31|7917.31|7917.49|7917.49|7917.49|7917.49|7913.22|7913.22|0
1655213550000|2022-06-14 13:32:30|7916.37|7916.37|7919.08|7919.08|7919.42|7919.42|7916.31|7916.31|0
1655213560000|2022-06-14 13:32:40|7918.52|7918.52|7920.18|7920.18|7921.59|7921.59|7918.52|7918.52|0
1655213570000|2022-06-14 13:32:50|7919.33|7919.33|7912.8|7912.8|7919.33|7919.33|7912.8|7912.8|0
1655213580000|2022-06-14 13:33:00|7912.24|7912.24|7903.96|7903.96|7912.8|7912.8|7901.98|7901.98|0
1655213590000|2022-06-14 13:33:10|7903.95|7903.95|7913.88|7913.88|7913.91|7913.91|7903.91|7903.91|0
1655213600000|2022-06-14 13:33:20|7916.14|7916.14|7914.18|7914.18|7916.15|7916.15|7912.77|7912.77|0
1655213610000|2022-06-14 13:33:30|7914.75|7914.75|7921.83|7921.83|7922.39|7922.39|7914.75|7914.75|0
1655213620000|2022-06-14 13:33:40|7920.7|7920.7|7917.81|7917.81|7920.98|7920.98|7917.81|7917.81|0
1655213630000|2022-06-14 13:33:50|7918.94|7918.94|7918.14|7918.14|7921.2|7921.2|7918.1|7918.1|0
1655213640000|2022-06-14 13:34:00|7917.01|7917.01|7915.85|7915.85|7917.01|7917.01|7915.85|7915.85|0
1655213650000|2022-06-14 13:34:10|7916.97|7916.97|7919.48|7919.48|7920.6|7920.6|7916.93|7916.93|0
1655213660000|2022-06-14 13:34:20|7919.49|7919.49|7923.49|7923.49|7923.49|7923.49|7919.46|7919.46|0
1655213670000|2022-06-14 13:34:30|7923.48|7923.48|7926.28|7926.28|7926.28|7926.28|7923.45|7923.45|0
1655213680000|2022-06-14 13:34:40|7925.15|7925.15|7926.55|7926.55|7927.65|7927.65|7924.58|7924.58|0
1655213690000|2022-06-14 13:34:50|7927.68|7927.68|7932|7932|7932.28|7932.28|7927.68|7927.68|0
1655213700000|2022-06-14 13:35:00|7932.02|7932.02|7923.47|7923.47|7932.02|7932.02|7923.47|7923.47|0
1655213710000|2022-06-14 13:35:10|7922.9|7922.9|7916.47|7916.47|7922.9|7922.9|7916|7916|0
1655213720000|2022-06-14 13:35:20|7916.75|7916.75|7911.97|7911.97|7916.78|7916.78|7911.97|7911.97|0
1655213730000|2022-06-14 13:35:30|7912.53|7912.53|7916.82|7916.82|7916.82|7916.82|7912.53|7912.53|0
1655213740000|2022-06-14 13:35:40|7916.53|7916.53|7916.25|7916.25|7917.1|7917.1|7916.25|7916.25|0
1655213750000|2022-06-14 13:35:50|7916.2|7916.2|7911.66|7911.66|7916.2|7916.2|7911.66|7911.66|0
1655213760000|2022-06-14 13:36:00|7911.37|7911.37|7909.97|7909.97|7911.37|7911.37|7909.02|7909.02|0
1655213770000|2022-06-14 13:36:10|7913.36|7913.36|7913.74|7913.74|7913.74|7913.74|7912.25|7912.25|0
1655213780000|2022-06-14 13:36:20|7914.3|7914.3|7916.91|7916.91|7916.91|7916.91|7914.3|7914.3|0
1655213790000|2022-06-14 13:36:30|7916.93|7916.93|7918.63|7918.63|7920.04|7920.04|7916.37|7916.37|0
1655213800000|2022-06-14 13:36:40|7918.35|7918.35|7917.59|7917.59|7919.01|7919.01|7917.59|7917.59|0
1655213810000|2022-06-14 13:36:50|7917.03|7917.03|7914.23|7914.23|7917.03|7917.03|7912.82|7912.82|0
1655213820000|2022-06-14 13:37:00|7914.51|7914.51|7910.64|7910.64|7914.51|7914.51|7910.37|7910.37|0
1655213830000|2022-06-14 13:37:10|7911.76|7911.76|7911.76|7911.76|7911.76|7911.76|7910.64|7910.64|0
1655213840000|2022-06-14 13:37:20|7912.89|7912.89|7914.86|7914.86|7915.72|7915.72|7912.89|7912.89|0
1655213850000|2022-06-14 13:37:30|7915.14|7915.14|7919.38|7919.38|7920.23|7920.23|7914.86|7914.86|0
1655213860000|2022-06-14 13:37:40|7918.25|7918.25|7914.23|7914.23|7918.25|7918.25|7914.23|7914.23|0
1655213870000|2022-06-14 13:37:50|7914.17|7914.17|7921.23|7921.23|7921.23|7921.23|7914.17|7914.17|0
1655213880000|2022-06-14 13:38:00|7921.8|7921.8|7915.28|7915.28|7922.37|7922.37|7915.28|7915.28|0
1655213890000|2022-06-14 13:38:10|7915.3|7915.3|7916.15|7916.15|7916.15|7916.15|7915.3|7915.3|0
1655213900000|2022-06-14 13:38:20|7916.72|7916.72|7915.02|7915.02|7916.72|7916.72|7915.02|7915.02|0
1655213910000|2022-06-14 13:38:30|7915.01|7915.01|7917.9|7917.9|7917.9|7917.9|7914.73|7914.73|0
1655213920000|2022-06-14 13:38:40|7919.03|7919.03|7916.83|7916.83|7919.37|7919.37|7916.83|7916.83|0
1655213930000|2022-06-14 13:38:50|7915.7|7915.7|7914.85|7914.85|7915.7|7915.7|7914.56|7914.56|0
1655213940000|2022-06-14 13:39:00|7915.98|7915.98|7916.33|7916.33|7916.54|7916.54|7914.85|7914.85|0
1655213950000|2022-06-14 13:39:10|7916.62|7916.62|7920.91|7920.91|7921.2|7921.2|7916.05|7916.05|0
1655213960000|2022-06-14 13:39:20|7920.95|7920.95|7922.64|7922.64|7922.64|7922.64|7920.95|7920.95|0
1655213970000|2022-06-14 13:39:30|7921.52|7921.52|7924.07|7924.07|7925.51|7925.51|7921.52|7921.52|0
1655213980000|2022-06-14 13:39:40|7923.78|7923.78|7922.33|7922.33|7923.78|7923.78|7921.48|7921.48|0
1655213990000|2022-06-14 13:39:50|7924.59|7924.59|7921.88|7921.88|7926.36|7926.36|7921.88|7921.88|0
1655214000000|2022-06-14 13:40:00|7921.86|7921.86|7918.56|7918.56|7921.88|7921.88|7917.39|7917.39|0
1655214010000|2022-06-14 13:40:10|7918.52|7918.52|7917.11|7917.11|7918.52|7918.52|7916.83|7916.83|0
1655214020000|2022-06-14 13:40:20|7916.83|7916.83|7912.05|7912.05|7916.83|7916.83|7912.05|7912.05|0
1655214030000|2022-06-14 13:40:30|7911.48|7911.48|7906.83|7906.83|7911.73|7911.73|7904.8|7904.8|0
1655214040000|2022-06-14 13:40:40|7906.9|7906.9|7906.01|7906.01|7906.9|7906.9|7900.92|7900.92|0
1655214050000|2022-06-14 13:40:50|7906.3|7906.3|7904.21|7904.21|7907.42|7907.42|7903.47|7903.47|0
1655214060000|2022-06-14 13:41:00|7904.49|7904.49|7907.4|7907.4|7909.44|7909.44|7904.49|7904.49|0
1655214070000|2022-06-14 13:41:10|7907.39|7907.39|7910.81|7910.81|7910.81|7910.81|7907.37|7907.37|0
1655214080000|2022-06-14 13:41:20|7910.24|7910.24|7904.46|7904.46|7911.94|7911.94|7904.17|7904.17|0
1655214090000|2022-06-14 13:41:30|7903.86|7903.86|7902.73|7902.73|7903.86|7903.86|7901|7901|0
1655214100000|2022-06-14 13:41:40|7903.86|7903.86|7904.21|7904.21|7905.62|7905.62|7902.51|7902.51|0
1655214110000|2022-06-14 13:41:50|7904.78|7904.78|7901.64|7901.64|7904.78|7904.78|7901.64|7901.64|0
1655214120000|2022-06-14 13:42:00|7901.07|7901.07|7898.24|7898.24|7902.48|7902.48|7898.24|7898.24|0
1655214130000|2022-06-14 13:42:10|7897.12|7897.12|7894.21|7894.21|7897.12|7897.12|7894.21|7894.21|0
1655214140000|2022-06-14 13:42:20|7895.34|7895.34|7900.42|7900.42|7900.42|7900.42|7895.33|7895.33|0
1655214150000|2022-06-14 13:42:30|7900.07|7900.07|7898.66|7898.66|7900.4|7900.4|7898.65|7898.65|0
1655214160000|2022-06-14 13:42:40|7898.65|7898.65|7905.99|7905.99|7905.99|7905.99|7898.65|7898.65|0
1655214170000|2022-06-14 13:42:50|7904.86|7904.86|7905.4|7905.4|7905.43|7905.43|7903.17|7903.17|0
1655214180000|2022-06-14 13:43:00|7904.27|7904.27|7905.12|7905.12|7905.12|7905.12|7903.7|7903.7|0
1655214190000|2022-06-14 13:43:10|7905.4|7905.4|7901.21|7901.21|7905.4|7905.4|7901.21|7901.21|0
1655214200000|2022-06-14 13:43:20|7901.22|7901.22|7899.21|7899.21|7901.46|7901.46|7899.21|7899.21|0
1655214210000|2022-06-14 13:43:30|7899.16|7899.16|7895.96|7895.96|7899.16|7899.16|7895.96|7895.96|0
1655214220000|2022-06-14 13:43:40|7896.53|7896.53|7897.7|7897.7|7897.7|7897.7|7895.37|7895.37|0
1655214240000|2022-06-14 13:44:00|7896.29|7896.29|7899|7899|7901.01|7901.01|7896.26|7896.26|0
1655214250000|2022-06-14 13:44:10|7899.85|7899.85|7905.83|7905.83|7905.83|7905.83|7899.85|7899.85|0
1655214260000|2022-06-14 13:44:20|7907.24|7907.24|7907.67|7907.67|7907.67|7907.67|7905.55|7905.55|0
1655214270000|2022-06-14 13:44:30|7907.39|7907.39|7907.39|7907.39|7908.52|7908.52|7907.39|7907.39|0
1655214280000|2022-06-14 13:44:40|7906.26|7906.26|7905.15|7905.15|7909.1|7909.1|7904.87|7904.87|0
1655214290000|2022-06-14 13:44:50|7907.41|7907.41|7909.91|7909.91|7909.96|7909.96|7907.41|7907.41|0
1655214300000|2022-06-14 13:45:00|7909.06|7909.06|7909.28|7909.28|7912.11|7912.11|7908.78|7908.78|0
1655214310000|2022-06-14 13:45:10|7909.35|7909.35|7908.28|7908.28|7909.5|7909.5|7908.28|7908.28|0
1655214320000|2022-06-14 13:45:20|7906.58|7906.58|7904.52|7904.52|7907.99|7907.99|7904.52|7904.52|0
1655214330000|2022-06-14 13:45:30|7904.5|7904.5|7903.35|7903.35|7905.61|7905.61|7902.23|7902.23|0
1655214340000|2022-06-14 13:45:40|7903.63|7903.63|7902.22|7902.22|7904.48|7904.48|7902.22|7902.22|0
1655214350000|2022-06-14 13:45:50|7902.79|7902.79|7906.75|7906.75|7907.88|7907.88|7902.79|7902.79|0
1655214360000|2022-06-14 13:46:00|7906.74|7906.74|7914.17|7914.17|7914.17|7914.17|7906.74|7906.74|0
1655214370000|2022-06-14 13:46:10|7913.6|7913.6|7913.89|7913.89|7914.17|7914.17|7913.6|7913.6|0
1655214380000|2022-06-14 13:46:20|7914.17|7914.17|7915.3|7915.3|7915.3|7915.3|7912.47|7912.47|0
1655214390000|2022-06-14 13:46:30|7913.89|7913.89|7917.11|7917.11|7917.11|7917.11|7912.47|7912.47|0
1655214400000|2022-06-14 13:46:40|7917.16|7917.16|7923.95|7923.95|7923.95|7923.95|7917.16|7917.16|0
1655214410000|2022-06-14 13:46:50|7925.09|7925.09|7929.37|7929.37|7929.37|7929.37|7923.11|7923.11|0
1655214420000|2022-06-14 13:47:00|7930.5|7930.5|7933.93|7933.93|7933.93|7933.93|7930.5|7930.5|0
1655214430000|2022-06-14 13:47:10|7933.65|7933.65|7936.27|7936.27|7936.51|7936.51|7933.37|7933.37|0
1655214440000|2022-06-14 13:47:20|7935.14|7935.14|7937.08|7937.08|7938.23|7938.23|7935.14|7935.14|0
1655214450000|2022-06-14 13:47:30|7938.21|7938.21|7938.46|7938.46|7939.9|7939.9|7938.21|7938.21|0
1655214460000|2022-06-14 13:47:40|7937.33|7937.33|7936.72|7936.72|7937.33|7937.33|7935.31|7935.31|0
1655214470000|2022-06-14 13:47:50|7937.85|7937.85|7938.19|7938.19|7939.87|7939.87|7937.85|7937.85|0
1655214480000|2022-06-14 13:48:00|7939.32|7939.32|7943.94|7943.94|7945.07|7945.07|7939.32|7939.32|0
1655214490000|2022-06-14 13:48:10|7942.81|7942.81|7945.08|7945.08|7947.06|7947.06|7942.81|7942.81|0
1655214500000|2022-06-14 13:48:20|7946.21|7946.21|7943.37|7943.37|7946.78|7946.78|7943.32|7943.32|0
1655214510000|2022-06-14 13:48:30|7943.4|7943.4|7944.81|7944.81|7944.81|7944.81|7943.4|7943.4|0
1655214520000|2022-06-14 13:48:40|7944.77|7944.77|7943.65|7943.65|7944.8|7944.8|7942.24|7942.24|0
1655214530000|2022-06-14 13:48:50|7943.94|7943.94|7945.07|7945.07|7945.07|7945.07|7943.94|7943.94|0
1655214540000|2022-06-14 13:49:00|7945.34|7945.34|7944.77|7944.77|7945.34|7945.34|7943.92|7943.92|0
1655214550000|2022-06-14 13:49:10|7944.75|7944.75|7950.94|7950.94|7950.94|7950.94|7944.75|7944.75|0
1655214560000|2022-06-14 13:49:20|7949.81|7949.81|7946.32|7946.32|7949.81|7949.81|7946.32|7946.32|0
1655214570000|2022-06-14 13:49:30|7946.6|7946.6|7946.98|7946.98|7946.99|7946.99|7946.32|7946.32|0
1655214580000|2022-06-14 13:49:40|7949.24|7949.24|7948.16|7948.16|7949.57|7949.57|7948.16|7948.16|0
1655214590000|2022-06-14 13:49:50|7947.59|7947.59|7946.75|7946.75|7948.73|7948.73|7946.75|7946.75|0
1655214600000|2022-06-14 13:50:00|7947.88|7947.88|7946.91|7946.91|7948.16|7948.16|7946.91|7946.91|0
1655214610000|2022-06-14 13:50:10|7945.78|7945.78|7943.42|7943.42|7945.78|7945.78|7943.42|7943.42|0
1655214620000|2022-06-14 13:50:20|7942.29|7942.29|7945.94|7945.94|7947.07|7947.07|7942.29|7942.29|0
1655214630000|2022-06-14 13:50:30|7945.66|7945.66|7944.08|7944.08|7946.27|7946.27|7944.08|7944.08|0
1655214640000|2022-06-14 13:50:40|7942.95|7942.95|7940.69|7940.69|7943.25|7943.25|7940.69|7940.69|0
1655214650000|2022-06-14 13:50:50|7941.82|7941.82|7944.37|7944.37|7944.37|7944.37|7941.82|7941.82|0
1655214660000|2022-06-14 13:51:00|7943.24|7943.24|7943.54|7943.54|7944.41|7944.41|7943.24|7943.24|0
1655214670000|2022-06-14 13:51:10|7943.82|7943.82|7950.04|7950.04|7950.32|7950.32|7943.82|7943.82|0
1655214680000|2022-06-14 13:51:20|7949.47|7949.47|7949.61|7949.61|7950.15|7950.15|7949.47|7949.47|0
1655214690000|2022-06-14 13:51:30|7949.63|7949.63|7950.53|7950.53|7950.53|7950.53|7949.63|7949.63|0
1655214700000|2022-06-14 13:51:40|7949.97|7949.97|7950.02|7950.02|7950.58|7950.58|7949.45|7949.45|0
1655214710000|2022-06-14 13:51:50|7951.99|7951.99|7948.59|7948.59|7952.03|7952.03|7948.59|7948.59|0
1655214720000|2022-06-14 13:52:00|7948.52|7948.52|7948.47|7948.47|7949.91|7949.91|7948.47|7948.47|0
1655214730000|2022-06-14 13:52:10|7948.46|7948.46|7948.74|7948.74|7949.29|7949.29|7948.16|7948.16|0
1655214740000|2022-06-14 13:52:20|7947.62|7947.62|7945.06|7945.06|7947.62|7947.62|7945.06|7945.06|0
1655214750000|2022-06-14 13:52:30|7945.03|7945.03|7949.56|7949.56|7949.56|7949.56|7945.03|7945.03|0
1655214760000|2022-06-14 13:52:40|7951.26|7951.26|7958.73|7958.73|7958.73|7958.73|7951.26|7951.26|0
1655214770000|2022-06-14 13:52:50|7959.86|7959.86|7962.32|7962.32|7962.32|7962.32|7959.86|7959.86|0
1655214780000|2022-06-14 13:53:00|7961.47|7961.47|7961.27|7961.27|7962.99|7962.99|7961.27|7961.27|0
1655214790000|2022-06-14 13:53:10|7960.2|7960.2|7967.25|7967.25|7967.25|7967.25|7959.62|7959.62|0
1655214800000|2022-06-14 13:53:20|7967.26|7967.26|7966.6|7966.6|7971.22|7971.22|7966.6|7966.6|0
1655214810000|2022-06-14 13:53:30|7964.34|7964.34|7966.89|7966.89|7966.89|7966.89|7963.48|7963.48|0
1655214820000|2022-06-14 13:53:40|7966.9|7966.9|7969.74|7969.74|7969.74|7969.74|7966.9|7966.9|0
1655214830000|2022-06-14 13:53:50|7970.02|7970.02|7971.42|7971.42|7971.7|7971.7|7970.01|7970.01|0
1655214840000|2022-06-14 13:54:00|7971.99|7971.99|7973.38|7973.38|7973.4|7973.4|7971.99|7971.99|0
1655214850000|2022-06-14 13:54:10|7973.45|7973.45|7978.36|7978.36|7978.38|7978.38|7973.45|7973.45|0
1655214860000|2022-06-14 13:54:20|7978.07|7978.07|7978.4|7978.4|7978.47|7978.47|7977.81|7977.81|0
1655214870000|2022-06-14 13:54:30|7976.99|7976.99|7980.4|7980.4|7980.4|7980.4|7975.58|7975.58|0
1655214880000|2022-06-14 13:54:40|7980.97|7980.97|7983.73|7983.73|7983.73|7983.73|7978.99|7978.99|0
1655214890000|2022-06-14 13:54:50|7983.74|7983.74|7984.26|7984.26|7984.61|7984.61|7982.89|7982.89|0
1655214900000|2022-06-14 13:55:00|7985.96|7985.96|7983.98|7983.98|7987.93|7987.93|7983.98|7983.98|0
1655214910000|2022-06-14 13:55:10|7984.02|7984.02|7985|7985|7985.07|7985.07|7984.02|7984.02|0
1655214920000|2022-06-14 13:55:20|7982.74|7982.74|7979.68|7979.68|7985.05|7985.05|7979.68|7979.68|0
1655214930000|2022-06-14 13:55:30|7978.55|7978.55|7977.24|7977.24|7978.55|7978.55|7975.16|7975.16|0
1655214940000|2022-06-14 13:55:40|7978.37|7978.37|7978.7|7978.7|7980.63|7980.63|7978.37|7978.37|0
1655214950000|2022-06-14 13:55:50|7978.41|7978.41|7979.03|7979.03|7979.03|7979.03|7976.16|7976.16|0
1655214960000|2022-06-14 13:56:00|7978.75|7978.75|7979|7979|7979.03|7979.03|7978.75|7978.75|0
1655214970000|2022-06-14 13:56:10|7979.56|7979.56|7980.41|7980.41|7980.98|7980.98|7979.56|7979.56|0
1655214980000|2022-06-14 13:56:20|7979.85|7979.85|7985.55|7985.55|7985.59|7985.59|7979.56|7979.56|0
1655214990000|2022-06-14 13:56:30|7986.68|7986.68|7986.71|7986.71|7986.71|7986.71|7985.55|7985.55|0
1655215000000|2022-06-14 13:56:40|7985.58|7985.58|7986.77|7986.77|7986.77|7986.77|7985.58|7985.58|0
1655215010000|2022-06-14 13:56:50|7986.81|7986.81|7987.35|7987.35|7987.9|7987.9|7986.77|7986.77|0
1655215020000|2022-06-14 13:57:00|7987.63|7987.63|7986.22|7986.22|7987.63|7987.63|7986.22|7986.22|0
1655215030000|2022-06-14 13:57:10|7986.51|7986.51|7986.85|7986.85|7988.76|7988.76|7985.44|7985.44|0
1655215040000|2022-06-14 13:57:20|7987.13|7987.13|7987.13|7987.13|7987.13|7987.13|7987.13|7987.13|0
1655215050000|2022-06-14 13:57:30|7987.26|7987.26|7990.54|7990.54|7991.11|7991.11|7987.26|7987.26|0
1655215060000|2022-06-14 13:57:40|7988.84|7988.84|7982.33|7982.33|7988.84|7988.84|7982.33|7982.33|0
1655215070000|2022-06-14 13:57:50|7981.76|7981.76|7981.2|7981.2|7981.76|7981.76|7981.2|7981.2|0
1655215080000|2022-06-14 13:58:00|7982.33|7982.33|7981.7|7981.7|7983.74|7983.74|7981.7|7981.7|0
1655215090000|2022-06-14 13:58:10|7980.58|7980.58|7978.36|7978.36|7980.58|7980.58|7977.49|7977.49|0
1655215100000|2022-06-14 13:58:20|7978.64|7978.64|7983.84|7983.84|7983.84|7983.84|7978.47|7978.47|0
1655215110000|2022-06-14 13:58:30|7984.96|7984.96|7986.47|7986.47|7989.86|7989.86|7984.96|7984.96|0
1655215120000|2022-06-14 13:58:40|7988.73|7988.73|7988.26|7988.26|7988.73|7988.73|7986.47|7986.47|0
1655215130000|2022-06-14 13:58:50|7987.98|7987.98|7989.9|7989.9|7989.9|7989.9|7986.85|7986.85|0
1655215140000|2022-06-14 13:59:00|7991.03|7991.03|7992.34|7992.34|7993.37|7993.37|7991.03|7991.03|0
1655215150000|2022-06-14 13:59:10|7992.4|7992.4|7993.02|7993.02|7993.02|7993.02|7991.84|7991.84|0
1655215160000|2022-06-14 13:59:20|7993.87|7993.87|7996.45|7996.45|7996.45|7996.45|7992.21|7992.21|0
1655215170000|2022-06-14 13:59:30|7996.44|7996.44|7993.4|7993.4|7996.55|7996.55|7993.4|7993.4|0
1655215180000|2022-06-14 13:59:40|7995.1|7995.1|7982.34|7982.34|7995.1|7995.1|7982.34|7982.34|0
1655215190000|2022-06-14 13:59:50|7983.47|7983.47|7984.6|7984.6|7986.02|7986.02|7983.47|7983.47|0
1655215200000|2022-06-14 14:00:00|7983.47|7983.47|7982.54|7982.54|7983.47|7983.47|7982.54|7982.54|0
1655215210000|2022-06-14 14:00:10|7983.67|7983.67|7984.52|7984.52|7984.52|7984.52|7983.67|7983.67|0
1655215220000|2022-06-14 14:00:20|7984.81|7984.81|7983.64|7983.64|7984.81|7984.81|7983.64|7983.64|0
1655215230000|2022-06-14 14:00:30|7983.08|7983.08|7983.95|7983.95|7983.95|7983.95|7983.08|7983.08|0
1655215240000|2022-06-14 14:00:40|7983.66|7983.66|7989.66|7989.66|7989.66|7989.66|7983.38|7983.38|0
1655215250000|2022-06-14 14:00:50|7990.22|7990.22|7987.07|7987.07|7992.2|7992.2|7987.07|7987.07|0
1655215260000|2022-06-14 14:01:00|7985.94|7985.94|7989.05|7989.05|7989.05|7989.05|7985.94|7985.94|0
1655215270000|2022-06-14 14:01:10|7987.92|7987.92|7990.18|7990.18|7990.18|7990.18|7987.92|7987.92|0
1655215280000|2022-06-14 14:01:20|7989.05|7989.05|7989.07|7989.07|7989.07|7989.07|7989.05|7989.05|0
1655215290000|2022-06-14 14:01:30|7990.77|7990.77|7991.9|7991.9|7992.18|7992.18|7990.77|7990.77|0
1655215300000|2022-06-14 14:01:40|7992.46|7992.46|7992.74|7992.74|7993.59|7993.59|7992.46|7992.46|0
1655215310000|2022-06-14 14:01:50|7992.46|7992.46|7995|7995|7995.57|7995.57|7992.46|7992.46|0
1655215320000|2022-06-14 14:02:00|7995.57|7995.57|7992.78|7992.78|7997.83|7997.83|7992.78|7992.78|0
1655215330000|2022-06-14 14:02:10|7993.91|7993.91|7998.41|7998.41|7998.41|7998.41|7991.65|7991.65|0
1655215340000|2022-06-14 14:02:20|7998.43|7998.43|7993.92|7993.92|7998.44|7998.44|7993.92|7993.92|0
1655215350000|2022-06-14 14:02:30|7993.07|7993.07|7996.43|7996.43|7996.71|7996.71|7993.04|7993.04|0
1655215360000|2022-06-14 14:02:40|7997.56|7997.56|7997.81|7997.81|7997.84|7997.84|7997.56|7997.56|0
1655215370000|2022-06-14 14:02:50|7996.68|7996.68|7997.77|7997.77|7997.77|7997.77|7996.64|7996.64|0
1655215380000|2022-06-14 14:03:00|7998.62|7998.62|7998.93|7998.93|8000.06|8000.06|7997.8|7997.8|0
1655215390000|2022-06-14 14:03:10|7997.8|7997.8|7995.54|7995.54|7997.8|7997.8|7995.54|7995.54|0
1655215400000|2022-06-14 14:03:20|7994.12|7994.12|7992.77|7992.77|7995.54|7995.54|7991.92|7991.92|0
1655215410000|2022-06-14 14:03:30|7993.05|7993.05|7995.04|7995.04|7995.04|7995.04|7992.2|7992.2|0
1655215420000|2022-06-14 14:03:40|7994.48|7994.48|7996.41|7996.41|7996.41|7996.41|7994.43|7994.43|0
1655215430000|2022-06-14 14:03:50|7996.38|7996.38|7995.84|7995.84|7996.38|7996.38|7994.69|7994.69|0
1655215440000|2022-06-14 14:04:00|7994.71|7994.71|7989.06|7989.06|7994.71|7994.71|7989.06|7989.06|0
1655215450000|2022-06-14 14:04:10|7989.05|7989.05|7989.04|7989.04|7989.05|7989.05|7986.22|7986.22|0
1655215460000|2022-06-14 14:04:20|7990.17|7990.17|7992.52|7992.52|7992.52|7992.52|7990.14|7990.14|0
1655215470000|2022-06-14 14:04:30|7993.65|7993.65|7989.69|7989.69|7993.65|7993.65|7988.56|7988.56|0
1655215480000|2022-06-14 14:04:40|7989.12|7989.12|7987.99|7987.99|7989.12|7989.12|7987.99|7987.99|0
1655215490000|2022-06-14 14:04:50|7987.71|7987.71|7993.79|7993.79|7993.79|7993.79|7987.71|7987.71|0
1655215500000|2022-06-14 14:05:00|7993.5|7993.5|7992.37|7992.37|7993.5|7993.5|7990.12|7990.12|0
1655215510000|2022-06-14 14:05:10|7992.66|7992.66|7991.15|7991.15|7994.05|7994.05|7991.15|7991.15|0
1655215520000|2022-06-14 14:05:20|7992|7992|7990.59|7990.59|7992|7992|7990.59|7990.59|0
1655215530000|2022-06-14 14:05:30|7991.16|7991.16|7990.56|7990.56|7995.44|7995.44|7989.98|7989.98|0
1655215540000|2022-06-14 14:05:40|7989.71|7989.71|7991|7991|7991.03|7991.03|7989.67|7989.67|0
1655215550000|2022-06-14 14:05:50|7990.98|7990.98|7993.26|7993.26|7994.39|7994.39|7990.4|7990.4|0
1655215560000|2022-06-14 14:06:00|7992.13|7992.13|7996.36|7996.36|7996.36|7996.36|7992.13|7992.13|0
1655215570000|2022-06-14 14:06:10|7996.93|7996.93|7999.23|7999.23|7999.23|7999.23|7994.39|7994.39|0
1655215580000|2022-06-14 14:06:20|7999.52|7999.52|7998.39|7998.39|8000.65|8000.65|7998.11|7998.11|0
1655215590000|2022-06-14 14:06:30|7999.52|7999.52|7999.52|7999.52|8000.93|8000.93|7998.39|7998.39|0
1655215600000|2022-06-14 14:06:40|7999.23|7999.23|8001.49|8001.49|8002.9|8002.9|7998.11|7998.11|0
1655215610000|2022-06-14 14:06:50|8001.21|8001.21|8001.78|8001.78|8002.1|8002.1|7999.81|7999.81|0
1655215620000|2022-06-14 14:07:00|8001.5|8001.5|7996.16|7996.16|8001.5|8001.5|7995|7995|0
1655215630000|2022-06-14 14:07:10|7996.73|7996.73|7999.47|7999.47|8000.3|8000.3|7996.16|7996.16|0
1655215640000|2022-06-14 14:07:20|7999.18|7999.18|7998.3|7998.3|8000.56|8000.56|7998.3|7998.3|0
1655215650000|2022-06-14 14:07:30|7997.45|7997.45|7998.03|7998.03|8000.29|8000.29|7996.06|7996.06|0
1655215660000|2022-06-14 14:07:40|7998.02|7998.02|7996.85|7996.85|7998.02|7998.02|7996.56|7996.56|0
1655215670000|2022-06-14 14:07:50|7996.72|7996.72|7996.19|7996.19|7997.81|7997.81|7995.55|7995.55|0
1655215680000|2022-06-14 14:08:00|7996.16|7996.16|7995.02|7995.02|7996.16|7996.16|7995.02|7995.02|0
1655215690000|2022-06-14 14:08:10|7995.59|7995.59|7997.35|7997.35|7998.2|7998.2|7994.46|7994.46|0
1655215700000|2022-06-14 14:08:20|7997.64|7997.64|7995.66|7995.66|7997.92|7997.92|7995.66|7995.66|0
1655215710000|2022-06-14 14:08:30|7996.79|7996.79|7995.38|7995.38|7996.79|7996.79|7995.38|7995.38|0
1655215720000|2022-06-14 14:08:40|7995.1|7995.1|7995.1|7995.1|7995.38|7995.38|7995.1|7995.1|0
1655215730000|2022-06-14 14:08:50|7994.81|7994.81|7987.64|7987.64|7995.1|7995.1|7987.64|7987.64|0
1655215740000|2022-06-14 14:09:00|7987.08|7987.08|7987.01|7987.01|7987.08|7987.08|7982.02|7982.02|0
1655215750000|2022-06-14 14:09:10|7988.14|7988.14|7989.02|7989.02|7989.02|7989.02|7987.05|7987.05|0
1655215760000|2022-06-14 14:09:20|7989.3|7989.3|7988.82|7988.82|7990.43|7990.43|7988.82|7988.82|0
1655215770000|2022-06-14 14:09:30|7989.38|7989.38|7991.96|7991.96|7991.96|7991.96|7989.38|7989.38|0
1655215780000|2022-06-14 14:09:40|7990.55|7990.55|7987.87|7987.87|7990.84|7990.84|7987.3|7987.3|0
1655215790000|2022-06-14 14:09:50|7985.55|7985.55|7984.48|7984.48|7985.59|7985.59|7983.94|7983.94|0
1655215800000|2022-06-14 14:10:00|7985.61|7985.61|7984.42|7984.42|7985.61|7985.61|7983.35|7983.35|0
1655215810000|2022-06-14 14:10:10|7983.29|7983.29|7984.69|7984.69|7984.69|7984.69|7982.44|7982.44|0
1655215820000|2022-06-14 14:10:20|7983.56|7983.56|7984.14|7984.14|7984.14|7984.14|7982.98|7982.98|0
1655215830000|2022-06-14 14:10:30|7984.42|7984.42|7984.14|7984.14|7984.42|7984.42|7984.14|7984.14|0
1655215840000|2022-06-14 14:10:40|7983.86|7983.86|7979.01|7979.01|7983.86|7983.86|7979.01|7979.01|0
1655215850000|2022-06-14 14:10:50|7978.73|7978.73|7974.16|7974.16|7978.73|7978.73|7974.16|7974.16|0
1655215860000|2022-06-14 14:11:00|7973.88|7973.88|7978.52|7978.52|7978.52|7978.52|7973.88|7973.88|0
1655215870000|2022-06-14 14:11:10|7978.48|7978.48|7977.87|7977.87|7980.13|7980.13|7977.87|7977.87|0
1655215880000|2022-06-14 14:11:20|7978.44|7978.44|7982.99|7982.99|7982.99|7982.99|7978.43|7978.43|0
1655215890000|2022-06-14 14:11:30|7983.03|7983.03|7984.81|7984.81|7984.81|7984.81|7983.03|7983.03|0
1655215900000|2022-06-14 14:11:40|7984.52|7984.52|7984.84|7984.84|7985.12|7985.12|7984.52|7984.52|0
1655215910000|2022-06-14 14:11:50|7984.88|7984.88|7984.31|7984.31|7984.88|7984.88|7982.05|7982.05|0
1655215920000|2022-06-14 14:12:00|7984.35|7984.35|7982.65|7982.65|7984.91|7984.91|7982.65|7982.65|0
1655215930000|2022-06-14 14:12:10|7983.78|7983.78|7985.36|7985.36|7985.36|7985.36|7981.94|7981.94|0
1655215940000|2022-06-14 14:12:20|7984.23|7984.23|7983.33|7983.33|7987.62|7987.62|7983.33|7983.33|0
1655215950000|2022-06-14 14:12:30|7983.05|7983.05|7984.18|7984.18|7984.18|7984.18|7982.77|7982.77|0
1655215960000|2022-06-14 14:12:40|7984.46|7984.46|7987.9|7987.9|7987.9|7987.9|7984.46|7984.46|0
1655215970000|2022-06-14 14:12:50|7988.22|7988.22|7988.75|7988.75|7989.88|7989.88|7988.19|7988.19|0
1655215980000|2022-06-14 14:13:00|7989.88|7989.88|7990.16|7990.16|7991.29|7991.29|7988.75|7988.75|0
1655215990000|2022-06-14 14:13:10|7990.45|7990.45|7991.58|7991.58|7992.71|7992.71|7990.45|7990.45|0
1655216000000|2022-06-14 14:13:20|7991.6|7991.6|7987.54|7987.54|7991.6|7991.6|7987.54|7987.54|0
1655216010000|2022-06-14 14:13:30|7986.41|7986.41|7981.84|7981.84|7986.41|7986.41|7981.58|7981.58|0
1655216020000|2022-06-14 14:13:40|7982.12|7982.12|7981.02|7981.02|7983.29|7983.29|7981.02|7981.02|0
1655216030000|2022-06-14 14:13:50|7979.9|7979.9|7975.37|7975.37|7979.92|7979.92|7974.24|7974.24|0
1655216040000|2022-06-14 14:14:00|7971.97|7971.97|7975.64|7975.64|7975.64|7975.64|7971.97|7971.97|0
1655216050000|2022-06-14 14:14:10|7975.92|7975.92|7977.35|7977.35|7977.35|7977.35|7975.92|7975.92|0
1655216060000|2022-06-14 14:14:20|7977.64|7977.64|7975.69|7975.69|7978.2|7978.2|7975.66|7975.66|0
1655216070000|2022-06-14 14:14:30|7975.97|7975.97|7976.57|7976.57|7976.57|7976.57|7975.97|7975.97|0
1655216080000|2022-06-14 14:14:40|7976.86|7976.86|7976.35|7976.35|7976.86|7976.86|7976.35|7976.35|0
1655216090000|2022-06-14 14:14:50|7976.64|7976.64|7975.85|7975.85|7978.12|7978.12|7975.85|7975.85|0
1655216100000|2022-06-14 14:15:00|7975.57|7975.57|7969.31|7969.31|7975.57|7975.57|7968.18|7968.18|0
1655216110000|2022-06-14 14:15:10|7970.44|7970.44|7967.51|7967.51|7970.44|7970.44|7967.51|7967.51|0
1655216120000|2022-06-14 14:15:20|7967.49|7967.49|7968.05|7968.05|7968.05|7968.05|7967.49|7967.49|0
1655216130000|2022-06-14 14:15:30|7968.34|7968.34|7970.16|7970.16|7970.16|7970.16|7966.41|7966.41|0
1655216140000|2022-06-14 14:15:40|7971.29|7971.29|7971.58|7971.58|7974.68|7974.68|7971.29|7971.29|0
1655216150000|2022-06-14 14:15:50|7971.29|7971.29|7971.33|7971.33|7971.33|7971.33|7971.29|7971.29|0
1655216160000|2022-06-14 14:16:00|7971.05|7971.05|7972.98|7972.98|7972.98|7972.98|7970.77|7970.77|0
1655216170000|2022-06-14 14:16:10|7973.26|7973.26|7975.52|7975.52|7975.52|7975.52|7972.7|7972.7|0
1655216180000|2022-06-14 14:16:20|7975.8|7975.8|7972.13|7972.13|7975.8|7975.8|7972.13|7972.13|0
1655216190000|2022-06-14 14:16:30|7973.26|7973.26|7975.24|7975.24|7976.37|7976.37|7973.26|7973.26|0
1655216200000|2022-06-14 14:16:40|7975.8|7975.8|7970.68|7970.68|7975.8|7975.8|7970.11|7970.11|0
1655216210000|2022-06-14 14:16:50|7970.61|7970.61|7968.94|7968.94|7970.61|7970.61|7967.19|7967.19|0
1655216220000|2022-06-14 14:17:00|7968.97|7968.97|7969.25|7969.25|7970.66|7970.66|7968.97|7968.97|0
1655216230000|2022-06-14 14:17:10|7969.82|7969.82|7969.21|7969.21|7970.63|7970.63|7969.21|7969.21|0
1655216240000|2022-06-14 14:17:20|7969.78|7969.78|7974.58|7974.58|7974.58|7974.58|7969.78|7969.78|0
1655216250000|2022-06-14 14:17:30|7974.61|7974.61|7973.15|7973.15|7975.13|7975.13|7973.15|7973.15|0
1655216260000|2022-06-14 14:17:40|7973.43|7973.43|7973.17|7973.17|7973.45|7973.45|7973.17|7973.17|0
1655216270000|2022-06-14 14:17:50|7971.76|7971.76|7972.6|7972.6|7973.17|7973.17|7971.76|7971.76|0
1655216280000|2022-06-14 14:18:00|7972.32|7972.32|7968.08|7968.08|7972.32|7972.32|7968.05|7968.05|0
1655216290000|2022-06-14 14:18:10|7969.21|7969.21|7970.62|7970.62|7971.47|7971.47|7969.21|7969.21|0
1655216300000|2022-06-14 14:18:20|7971.75|7971.75|7970.04|7970.04|7971.75|7971.75|7970.04|7970.04|0
1655216310000|2022-06-14 14:18:30|7968.91|7968.91|7971.21|7971.21|7971.21|7971.21|7968.91|7968.91|0
1655216320000|2022-06-14 14:18:40|7973.19|7973.19|7973.55|7973.55|7974.4|7974.4|7973.19|7973.19|0
1655216330000|2022-06-14 14:18:50|7972.42|7972.42|7973.55|7973.55|7973.55|7973.55|7972.13|7972.13|0
1655216340000|2022-06-14 14:19:00|7973.26|7973.26|7973.3|7973.3|7973.86|7973.86|7972.13|7972.13|0
1655216350000|2022-06-14 14:19:10|7973.86|7973.86|7973.86|7973.86|7973.86|7973.86|7972.74|7972.74|0
1655216360000|2022-06-14 14:19:20|7973.01|7973.01|7974.43|7974.43|7974.43|7974.43|7973.01|7973.01|0
1655216370000|2022-06-14 14:19:30|7973.86|7973.86|7973.38|7973.38|7973.94|7973.94|7973.38|7973.38|0
1655216380000|2022-06-14 14:19:40|7973.35|7973.35|7970.84|7970.84|7973.35|7973.35|7970.56|7970.56|0
1655216390000|2022-06-14 14:19:50|7970.27|7970.27|7967.45|7967.45|7970.27|7970.27|7967.45|7967.45|0
1655216400000|2022-06-14 14:20:00|7966.32|7966.32|7963.66|7963.66|7966.32|7966.32|7963.38|7963.38|0
1655216410000|2022-06-14 14:20:10|7963.7|7963.7|7962.87|7962.87|7964|7964|7962.87|7962.87|0
1655216420000|2022-06-14 14:20:20|7961.74|7961.74|7960.33|7960.33|7961.74|7961.74|7960.33|7960.33|0
1655216430000|2022-06-14 14:20:30|7960.3|7960.3|7960.4|7960.4|7960.4|7960.4|7960.3|7960.3|0
1655216440000|2022-06-14 14:20:40|7960.12|7960.12|7958.71|7958.71|7960.12|7960.12|7958.42|7958.42|0
1655216450000|2022-06-14 14:20:50|7958.67|7958.67|7955.24|7955.24|7958.67|7958.67|7955.24|7955.24|0
1655216460000|2022-06-14 14:21:00|7955.52|7955.52|7951.58|7951.58|7956.65|7956.65|7951.58|7951.58|0
1655216470000|2022-06-14 14:21:10|7951.55|7951.55|7952.62|7952.62|7952.68|7952.68|7950.95|7950.95|0
1655216480000|2022-06-14 14:21:20|7951.49|7951.49|7953.34|7953.34|7953.34|7953.34|7951.49|7951.49|0
1655216490000|2022-06-14 14:21:30|7953.62|7953.62|7957.63|7957.63|7957.63|7957.63|7953.62|7953.62|0
1655216500000|2022-06-14 14:21:40|7957.35|7957.35|7958.2|7958.2|7958.2|7958.2|7956.22|7956.22|0
1655216510000|2022-06-14 14:21:50|7959.33|7959.33|7960.74|7960.74|7962.43|7962.43|7959.33|7959.33|0
1655216520000|2022-06-14 14:22:00|7960.77|7960.77|7961.65|7961.65|7961.65|7961.65|7960.51|7960.51|0
1655216530000|2022-06-14 14:22:10|7961.37|7961.37|7959.96|7959.96|7961.37|7961.37|7959.67|7959.67|0
1655216540000|2022-06-14 14:22:20|7961.09|7961.09|7962.84|7962.84|7962.84|7962.84|7961.09|7961.09|0
1655216550000|2022-06-14 14:22:30|7963.41|7963.41|7964.87|7964.87|7965.72|7965.72|7963.41|7963.41|0
1655216560000|2022-06-14 14:22:40|7963.74|7963.74|7963.82|7963.82|7963.82|7963.82|7963.74|7963.74|0
1655216570000|2022-06-14 14:22:50|7964.39|7964.39|7965.21|7965.21|7966.38|7966.38|7964.39|7964.39|0
1655216580000|2022-06-14 14:23:00|7964.08|7964.08|7962.85|7962.85|7964.17|7964.17|7962.47|7962.47|0
1655216590000|2022-06-14 14:23:10|7965.11|7965.11|7964.14|7964.14|7965.38|7965.38|7964.14|7964.14|0
1655216600000|2022-06-14 14:23:20|7964.18|7964.18|7963.63|7963.63|7964.19|7964.19|7963.06|7963.06|0
1655216610000|2022-06-14 14:23:30|7963.57|7963.57|7963.35|7963.35|7964.48|7964.48|7963.35|7963.35|0
1655216620000|2022-06-14 14:23:40|7961.65|7961.65|7961.65|7961.65|7961.65|7961.65|7960.24|7960.24|0
1655216630000|2022-06-14 14:23:50|7961.37|7961.37|7961.09|7961.09|7962.5|7962.5|7961.09|7961.09|0
1655216640000|2022-06-14 14:24:00|7960.8|7960.8|7960.74|7960.74|7960.8|7960.8|7959.05|7959.05|0
1655216650000|2022-06-14 14:24:10|7961.03|7961.03|7961.05|7961.05|7961.05|7961.05|7961.03|7961.03|0
1655216660000|2022-06-14 14:24:20|7961.33|7961.33|7962.49|7962.49|7962.49|7962.49|7961.33|7961.33|0
1655216670000|2022-06-14 14:24:30|7962.51|7962.51|7962.4|7962.4|7962.79|7962.79|7962.39|7962.39|0
1655216680000|2022-06-14 14:24:40|7962.97|7962.97|7964.68|7964.68|7964.68|7964.68|7962.69|7962.69|0
1655216690000|2022-06-14 14:24:50|7964.4|7964.4|7961.44|7961.44|7964.4|7964.4|7961.44|7961.44|0
1655216700000|2022-06-14 14:25:00|7962.57|7962.57|7957.68|7957.68|7962.57|7962.57|7957.48|7957.48|0
1655216710000|2022-06-14 14:25:10|7957.59|7957.59|7957|7957|7957.59|7957.59|7957|7957|0
1655216720000|2022-06-14 14:25:20|7956.43|7956.43|7956.68|7956.68|7956.68|7956.68|7955.58|7955.58|0
1655216730000|2022-06-14 14:25:30|7956.4|7956.4|7953.47|7953.47|7956.4|7956.4|7953.47|7953.47|0
1655216740000|2022-06-14 14:25:40|7954.6|7954.6|7957.83|7957.83|7957.83|7957.83|7954.6|7954.6|0
1655216750000|2022-06-14 14:25:50|7958.4|7958.4|7961.29|7961.29|7961.85|7961.85|7958.4|7958.4|0
1655216760000|2022-06-14 14:26:00|7961.01|7961.01|7959.3|7959.3|7961.89|7961.89|7958.47|7958.47|0
1655216770000|2022-06-14 14:26:10|7958.73|7958.73|7960.43|7960.43|7960.43|7960.43|7958.73|7958.73|0
1655216780000|2022-06-14 14:26:20|7960.14|7960.14|7962.74|7962.74|7962.74|7962.74|7960.14|7960.14|0
1655216790000|2022-06-14 14:26:30|7964.99|7964.99|7966.5|7966.5|7966.5|7966.5|7964.99|7964.99|0
1655216800000|2022-06-14 14:26:40|7966.22|7966.22|7968.76|7968.76|7968.76|7968.76|7966.22|7966.22|0
1655216810000|2022-06-14 14:26:50|7968.48|7968.48|7969.33|7969.33|7969.33|7969.33|7967.35|7967.35|0
1655216820000|2022-06-14 14:27:00|7968.2|7968.2|7965.97|7965.97|7968.2|7968.2|7965.97|7965.97|0
1655216830000|2022-06-14 14:27:10|7966.26|7966.26|7967.43|7967.43|7968.56|7968.56|7966.26|7966.26|0
1655216840000|2022-06-14 14:27:20|7967.71|7967.71|7967.43|7967.43|7967.71|7967.71|7967.43|7967.43|0
1655216850000|2022-06-14 14:27:30|7967.14|7967.14|7968.27|7968.27|7968.27|7968.27|7967.14|7967.14|0
1655216860000|2022-06-14 14:27:40|7968.56|7968.56|7968.6|7968.6|7968.6|7968.6|7968.56|7968.56|0
1655216870000|2022-06-14 14:27:50|7968.88|7968.88|7967.46|7967.46|7968.88|7968.88|7967.46|7967.46|0
1655216880000|2022-06-14 14:28:00|7968.02|7968.02|7966.6|7966.6|7968.03|7968.03|7966.6|7966.6|0
1655216890000|2022-06-14 14:28:10|7966.32|7966.32|7967.16|7967.16|7967.45|7967.45|7966.32|7966.32|0
1655216900000|2022-06-14 14:28:20|7968.29|7968.29|7967.14|7967.14|7968.29|7968.29|7967.14|7967.14|0
1655216910000|2022-06-14 14:28:30|7967.71|7967.71|7962.91|7962.91|7967.71|7967.71|7962.91|7962.91|0
1655216920000|2022-06-14 14:28:40|7963.76|7963.76|7964.91|7964.91|7964.91|7964.91|7963.76|7963.76|0
1655216930000|2022-06-14 14:28:50|7963.77|7963.77|7963.47|7963.47|7964.88|7964.88|7963.47|7963.47|0
1655216940000|2022-06-14 14:29:00|7962.34|7962.34|7960.06|7960.06|7962.34|7962.34|7959.74|7959.74|0
1655216950000|2022-06-14 14:29:10|7959.49|7959.49|7959.91|7959.91|7959.91|7959.91|7958.22|7958.22|0
1655216960000|2022-06-14 14:29:20|7958.79|7958.79|7956.81|7956.81|7958.79|7958.79|7956.81|7956.81|0
1655216970000|2022-06-14 14:29:30|7956.52|7956.52|7959.35|7959.35|7959.35|7959.35|7956.52|7956.52|0
1655216980000|2022-06-14 14:29:40|7957.94|7957.94|7956.8|7956.8|7957.94|7957.94|7956.53|7956.53|0
1655216990000|2022-06-14 14:29:50|7956.84|7956.84|7955.14|7955.14|7956.84|7956.84|7954.57|7954.57|0
1655217000000|2022-06-14 14:30:00|7955.1|7955.1|7955.42|7955.42|7955.42|7955.42|7955.1|7955.1|0
1655217010000|2022-06-14 14:30:10|7955.71|7955.71|7956.01|7956.01|7956.01|7956.01|7955.71|7955.71|0
1655217020000|2022-06-14 14:30:20|7956.02|7956.02|7954.71|7954.71|7956.08|7956.08|7954.71|7954.71|0
1655217030000|2022-06-14 14:30:30|7954.14|7954.14|7953.16|7953.16|7954.43|7954.43|7953.16|7953.16|0
1655217040000|2022-06-14 14:30:40|7953.05|7953.05|7953.89|7953.89|7955.31|7955.31|7953.05|7953.05|0
1655217050000|2022-06-14 14:30:50|7952.76|7952.76|7954.54|7954.54|7954.54|7954.54|7952.76|7952.76|0
1655217060000|2022-06-14 14:31:00|7954.82|7954.82|7958.8|7958.8|7959.65|7959.65|7954.82|7954.82|0
1655217070000|2022-06-14 14:31:10|7959.08|7959.08|7956.82|7956.82|7959.08|7959.08|7956.82|7956.82|0
1655217080000|2022-06-14 14:31:20|7957.95|7957.95|7957.72|7957.72|7958.86|7958.86|7957.43|7957.43|0
1655217090000|2022-06-14 14:31:30|7956.59|7956.59|7956.32|7956.32|7958.58|7958.58|7956.32|7956.32|0
1655217100000|2022-06-14 14:31:40|7956.03|7956.03|7954.64|7954.64|7956.03|7956.03|7954.62|7954.62|0
1655217110000|2022-06-14 14:31:50|7954.92|7954.92|7956.66|7956.66|7957.18|7957.18|7954.92|7954.92|0
1655217120000|2022-06-14 14:32:00|7956.7|7956.7|7955.55|7955.55|7956.7|7956.7|7955.55|7955.55|0
1655217130000|2022-06-14 14:32:10|7955.56|7955.56|7951.89|7951.89|7955.56|7955.56|7951.89|7951.89|0
1655217140000|2022-06-14 14:32:20|7950.76|7950.76|7951.89|7951.89|7951.89|7951.89|7950.76|7950.76|0
1655217150000|2022-06-14 14:32:30|7954.72|7954.72|7954.72|7954.72|7954.72|7954.72|7954.72|7954.72|0
1655217160000|2022-06-14 14:32:40|7954.43|7954.43|7950.48|7950.48|7954.43|7954.43|7950.48|7950.48|0
1655217170000|2022-06-14 14:32:50|7950.2|7950.2|7950.14|7950.14|7950.2|7950.2|7950.14|7950.14|0
1655217180000|2022-06-14 14:33:00|7950.17|7950.17|7951.07|7951.07|7951.07|7951.07|7949.91|7949.91|0
1655217190000|2022-06-14 14:33:10|7950.5|7950.5|7945.98|7945.98|7950.5|7950.5|7945.98|7945.98|0
1655217200000|2022-06-14 14:33:20|7944.85|7944.85|7942.52|7942.52|7944.85|7944.85|7942.52|7942.52|0
1655217210000|2022-06-14 14:33:30|7944.77|7944.77|7943.93|7943.93|7944.77|7944.77|7943.93|7943.93|0
1655217220000|2022-06-14 14:33:40|7943.89|7943.89|7943.89|7943.89|7943.89|7943.89|7943.89|7943.89|0
1655217230000|2022-06-14 14:33:50|7944.17|7944.17|7940.76|7940.76|7944.17|7944.17|7940.76|7940.76|0
1655217240000|2022-06-14 14:34:00|7940.78|7940.78|7941.06|7941.06|7941.06|7941.06|7940.78|7940.78|0
1655217250000|2022-06-14 14:34:10|7941.1|7941.1|7940.51|7940.51|7942.22|7942.22|7940.51|7940.51|0
1655217260000|2022-06-14 14:34:20|7941.64|7941.64|7943.91|7943.91|7943.91|7943.91|7941.64|7941.64|0
1655217270000|2022-06-14 14:34:30|7944.48|7944.48|7946.2|7946.2|7946.2|7946.2|7944.48|7944.48|0
1655217280000|2022-06-14 14:34:40|7946.18|7946.18|7946.18|7946.18|7946.18|7946.18|7946.18|7946.18|0
1655217290000|2022-06-14 14:34:50|7946.46|7946.46|7945.01|7945.01|7946.46|7946.46|7945.01|7945.01|0
1655217300000|2022-06-14 14:35:00|7945.3|7945.3|7946.71|7946.71|7946.99|7946.99|7945.3|7945.3|0
1655217310000|2022-06-14 14:35:10|7945.58|7945.58|7945.3|7945.3|7945.58|7945.58|7945.3|7945.3|0
1655217320000|2022-06-14 14:35:20|7945.86|7945.86|7945.86|7945.86|7945.86|7945.86|7945.86|7945.86|0
1655217330000|2022-06-14 14:35:30|7945.01|7945.01|7944.39|7944.39|7945.01|7945.01|7944.39|7944.39|0
1655217340000|2022-06-14 14:35:40|7944.11|7944.11|7941.6|7941.6|7944.11|7944.11|7941.6|7941.6|0
1655217350000|2022-06-14 14:35:50|7940.47|7940.47|7938.77|7938.77|7940.47|7940.47|7938.77|7938.77|0
1655217360000|2022-06-14 14:36:00|7939.06|7939.06|7938.49|7938.49|7939.06|7939.06|7938.49|7938.49|0
1655217370000|2022-06-14 14:36:10|7937.64|7937.64|7937.36|7937.36|7937.64|7937.64|7936.51|7936.51|0
1655217380000|2022-06-14 14:36:20|7937.08|7937.08|7939.62|7939.62|7939.62|7939.62|7937.08|7937.08|0
1655217390000|2022-06-14 14:36:30|7940.18|7940.18|7941.52|7941.52|7941.52|7941.52|7940.08|7940.08|0
1655217400000|2022-06-14 14:36:40|7941.23|7941.23|7940.1|7940.1|7941.23|7941.23|7940.1|7940.1|0
1655217410000|2022-06-14 14:36:50|7940.39|7940.39|7943.78|7943.78|7943.78|7943.78|7940.39|7940.39|0
1655217420000|2022-06-14 14:37:00|7942.65|7942.65|7944.63|7944.63|7944.63|7944.63|7942.65|7942.65|0
1655217430000|2022-06-14 14:37:10|7943.78|7943.78|7943.48|7943.48|7943.78|7943.78|7943.48|7943.48|0
1655217440000|2022-06-14 14:37:20|7943.44|7943.44|7941.18|7941.18|7943.44|7943.44|7941.18|7941.18|0
1655217450000|2022-06-14 14:37:30|7941.46|7941.46|7938.03|7938.03|7941.46|7941.46|7937.48|7937.48|0
1655217460000|2022-06-14 14:37:40|7938.31|7938.31|7939.16|7939.16|7939.16|7939.16|7938.31|7938.31|0
1655217470000|2022-06-14 14:37:50|7940.29|7940.29|7940.29|7940.29|7941.14|7941.14|7939.16|7939.16|0
1655217490000|2022-06-14 14:38:10|7940.58|7940.58|7943.21|7943.21|7943.21|7943.21|7940.58|7940.58|0
1655217500000|2022-06-14 14:38:20|7942.08|7942.08|7942.08|7942.08|7942.08|7942.08|7941.8|7941.8|0
1655217510000|2022-06-14 14:38:30|7942.11|7942.11|7941.84|7941.84|7942.11|7942.11|7941.83|7941.83|0
1655217520000|2022-06-14 14:38:40|7940.71|7940.71|7939.78|7939.78|7940.71|7940.71|7939.58|7939.58|0
1655217530000|2022-06-14 14:38:50|7939.5|7939.5|7939.5|7939.5|7939.78|7939.78|7939.5|7939.5|0
1655217540000|2022-06-14 14:39:00|7938.93|7938.93|7941.72|7941.72|7942.85|7942.85|7938.89|7938.89|0
1655217550000|2022-06-14 14:39:10|7941.7|7941.7|7941.71|7941.71|7942.56|7942.56|7941.43|7941.43|0
1655217560000|2022-06-14 14:39:20|7941.15|7941.15|7938.28|7938.28|7941.15|7941.15|7938|7938|0
1655217570000|2022-06-14 14:39:30|7937.16|7937.16|7936.19|7936.19|7937.16|7937.16|7935.65|7935.65|0
1655217580000|2022-06-14 14:39:40|7936.15|7936.15|7934.98|7934.98|7936.15|7936.15|7934.98|7934.98|0
1655217590000|2022-06-14 14:39:50|7936.11|7936.11|7938.37|7938.37|7938.37|7938.37|7936.11|7936.11|0
1655217600000|2022-06-14 14:40:00|7939.5|7939.5|7938.02|7938.02|7939.5|7939.5|7937.81|7937.81|0
1655217610000|2022-06-14 14:40:10|7938.03|7938.03|7940.86|7940.86|7940.86|7940.86|7938.03|7938.03|0
1655217620000|2022-06-14 14:40:20|7939.44|7939.44|7940.01|7940.01|7940.01|7940.01|7938.6|7938.6|0
1655217630000|2022-06-14 14:40:30|7940.05|7940.05|7938.07|7938.07|7940.05|7940.05|7938.07|7938.07|0
1655217640000|2022-06-14 14:40:40|7938.35|7938.35|7937.5|7937.5|7938.35|7938.35|7937.5|7937.5|0
1655217650000|2022-06-14 14:40:50|7937.54|7937.54|7933.17|7933.17|7938.67|7938.67|7933.17|7933.17|0
1655217660000|2022-06-14 14:41:00|7933.13|7933.13|7934.55|7934.55|7936.24|7936.24|7933.13|7933.13|0
1655217670000|2022-06-14 14:41:10|7933.42|7933.42|7931.16|7931.16|7933.42|7933.42|7931.16|7931.16|0
1655217680000|2022-06-14 14:41:20|7931.14|7931.14|7930.29|7930.29|7931.14|7931.14|7930.29|7930.29|0
1655217690000|2022-06-14 14:41:30|7931.14|7931.14|7929.73|7929.73|7931.43|7931.43|7929.16|7929.16|0
1655217700000|2022-06-14 14:41:40|7930.86|7930.86|7930.87|7930.87|7930.87|7930.87|7930.84|7930.84|0
1655217710000|2022-06-14 14:41:50|7929.74|7929.74|7927.22|7927.22|7929.74|7929.74|7926.92|7926.92|0
1655217720000|2022-06-14 14:42:00|7926.94|7926.94|7926.33|7926.33|7927.22|7927.22|7924.66|7924.66|0
1655217730000|2022-06-14 14:42:10|7926.32|7926.32|7920.88|7920.88|7926.6|7926.6|7920.88|7920.88|0
1655217740000|2022-06-14 14:42:20|7922.01|7922.01|7920.01|7920.01|7922.01|7922.01|7919.75|7919.75|0
1655217750000|2022-06-14 14:42:30|7920.29|7920.29|7920.26|7920.26|7921.42|7921.42|7919.44|7919.44|0
1655217760000|2022-06-14 14:42:40|7919.98|7919.98|7919.69|7919.69|7919.98|7919.98|7919.69|7919.69|0
1655217770000|2022-06-14 14:42:50|7920.26|7920.26|7919.41|7919.41|7920.26|7920.26|7919.41|7919.41|0
1655217780000|2022-06-14 14:43:00|7919.43|7919.43|7919.43|7919.43|7920.84|7920.84|7919.43|7919.43|0
1655217790000|2022-06-14 14:43:10|7920.84|7920.84|7921.39|7921.39|7921.7|7921.7|7920.84|7920.84|0
1655217800000|2022-06-14 14:43:20|7921.42|7921.42|7920.57|7920.57|7922.55|7922.55|7920.57|7920.57|0
1655217810000|2022-06-14 14:43:30|7920.58|7920.58|7920.58|7920.58|7920.58|7920.58|7920.58|7920.58|0
1655217820000|2022-06-14 14:43:40|7921.15|7921.15|7920.87|7920.87|7921.15|7921.15|7920.87|7920.87|0
1655217830000|2022-06-14 14:43:50|7920.3|7920.3|7918.77|7918.77|7920.3|7920.3|7918.77|7918.77|0
1655217840000|2022-06-14 14:44:00|7917.64|7917.64|7921.59|7921.59|7921.59|7921.59|7917.64|7917.64|0
1655217850000|2022-06-14 14:44:10|7922.72|7922.72|7925.03|7925.03|7925.03|7925.03|7922.72|7922.72|0
1655217860000|2022-06-14 14:44:20|7925.32|7925.32|7928.18|7928.18|7928.18|7928.18|7925.32|7925.32|0
1655217870000|2022-06-14 14:44:30|7928.46|7928.46|7926.48|7926.48|7928.46|7928.46|7926.48|7926.48|0
1655217880000|2022-06-14 14:44:40|7927.61|7927.61|7928.51|7928.51|7929.07|7929.07|7927.61|7927.61|0
1655217890000|2022-06-14 14:44:50|7928.79|7928.79|7927.66|7927.66|7928.79|7928.79|7927.66|7927.66|0
1655217900000|2022-06-14 14:45:00|7928.51|7928.51|7927.66|7927.66|7930.77|7930.77|7927.66|7927.66|0
1655217910000|2022-06-14 14:45:10|7927.95|7927.95|7927.1|7927.1|7927.95|7927.95|7927.1|7927.1|0
1655217920000|2022-06-14 14:45:20|7927.38|7927.38|7929.64|7929.64|7929.64|7929.64|7927.38|7927.38|0
1655217930000|2022-06-14 14:45:30|7930.77|7930.77|7932.47|7932.47|7932.47|7932.47|7930.2|7930.2|0
1655217940000|2022-06-14 14:45:40|7932.18|7932.18|7928.79|7928.79|7932.18|7932.18|7928.51|7928.51|0
1655217950000|2022-06-14 14:45:50|7928.22|7928.22|7927.66|7927.66|7928.22|7928.22|7927.1|7927.1|0
1655217960000|2022-06-14 14:46:00|7929.92|7929.92|7930.19|7930.19|7930.19|7930.19|7928.51|7928.51|0
1655217970000|2022-06-14 14:46:10|7929.91|7929.91|7926.51|7926.51|7929.91|7929.91|7926.51|7926.51|0
1655217980000|2022-06-14 14:46:20|7925.95|7925.95|7922.84|7922.84|7925.95|7925.95|7922.84|7922.84|0
1655217990000|2022-06-14 14:46:30|7925.1|7925.1|7926.51|7926.51|7926.8|7926.8|7925.1|7925.1|0
1655218000000|2022-06-14 14:46:40|7925.39|7925.39|7925.39|7925.39|7925.39|7925.39|7925.39|7925.39|0
1655218010000|2022-06-14 14:46:50|7925.1|7925.1|7927.12|7927.12|7927.12|7927.12|7924.82|7924.82|0
1655218020000|2022-06-14 14:47:00|7927.13|7927.13|7929.11|7929.11|7929.96|7929.96|7927.13|7927.13|0
1655218030000|2022-06-14 14:47:10|7931.37|7931.37|7931.37|7931.37|7931.37|7931.37|7930.24|7930.24|0
1655218040000|2022-06-14 14:47:20|7931.38|7931.38|7931.38|7931.38|7933.65|7933.65|7931.38|7931.38|0
1655218050000|2022-06-14 14:47:30|7931.4|7931.4|7931.08|7931.08|7931.74|7931.74|7930.8|7930.8|0
1655218060000|2022-06-14 14:47:40|7932.21|7932.21|7933.36|7933.36|7933.39|7933.39|7932.21|7932.21|0
1655218070000|2022-06-14 14:47:50|7933.38|7933.38|7935.09|7935.09|7935.09|7935.09|7933.38|7933.38|0
1655218080000|2022-06-14 14:48:00|7934.8|7934.8|7934.8|7934.8|7935.09|7935.09|7934.8|7934.8|0
1655218090000|2022-06-14 14:48:10|7934.78|7934.78|7934.78|7934.78|7935.34|7935.34|7934.78|7934.78|0
1655218100000|2022-06-14 14:48:20|7934.8|7934.8|7934.8|7934.8|7934.8|7934.8|7934.8|7934.8|0
1655218110000|2022-06-14 14:48:30|7935.93|7935.93|7937.06|7937.06|7937.06|7937.06|7935.93|7935.93|0
1655218120000|2022-06-14 14:48:40|7937.05|7937.05|7937.05|7937.05|7937.05|7937.05|7936.77|7936.77|0
1655218130000|2022-06-14 14:48:50|7939.31|7939.31|7939.8|7939.8|7940.16|7940.16|7939.31|7939.31|0
1655218140000|2022-06-14 14:49:00|7939.51|7939.51|7939.48|7939.48|7940.08|7940.08|7939.48|7939.48|0
1655218150000|2022-06-14 14:49:10|7939.2|7939.2|7939.77|7939.77|7940.33|7940.33|7939.2|7939.2|0
1655218160000|2022-06-14 14:49:20|7939.48|7939.48|7939.47|7939.47|7939.48|7939.48|7939.44|7939.44|0
1655218170000|2022-06-14 14:49:30|7939.85|7939.85|7939.3|7939.3|7939.87|7939.87|7939.3|7939.3|0
1655218180000|2022-06-14 14:49:40|7939.26|7939.26|7940.96|7940.96|7940.96|7940.96|7939.26|7939.26|0
1655218190000|2022-06-14 14:49:50|7940.92|7940.92|7944.03|7944.03|7944.03|7944.03|7940.92|7940.92|0
1655218200000|2022-06-14 14:50:00|7944.31|7944.31|7942.81|7942.81|7944.31|7944.31|7942.81|7942.81|0
1655218210000|2022-06-14 14:50:10|7942.8|7942.8|7944.8|7944.8|7946.21|7946.21|7942.8|7942.8|0
1655218220000|2022-06-14 14:50:20|7944.77|7944.77|7944.26|7944.26|7944.77|7944.77|7944.2|7944.2|0
1655218230000|2022-06-14 14:50:30|7944.54|7944.54|7944.6|7944.6|7944.6|7944.6|7944.04|7944.04|0
1655218240000|2022-06-14 14:50:40|7944.89|7944.89|7948.02|7948.02|7948.02|7948.02|7944.89|7944.89|0
1655218250000|2022-06-14 14:50:50|7948.03|7948.03|7950.3|7950.3|7950.3|7950.3|7948.03|7948.03|0
1655218260000|2022-06-14 14:51:00|7950.31|7950.31|7949.46|7949.46|7952.32|7952.32|7949.21|7949.21|0
1655218270000|2022-06-14 14:51:10|7950.58|7950.58|7949.46|7949.46|7950.58|7950.58|7948.89|7948.89|0
1655218280000|2022-06-14 14:51:20|7949.74|7949.74|7948.6|7948.6|7949.74|7949.74|7948.6|7948.6|0
1655218290000|2022-06-14 14:51:30|7949.73|7949.73|7950.58|7950.58|7950.87|7950.87|7949.73|7949.73|0
1655218300000|2022-06-14 14:51:40|7950.61|7950.61|7950.92|7950.92|7950.92|7950.92|7950.61|7950.61|0
1655218310000|2022-06-14 14:51:50|7952.05|7952.05|7953.66|7953.66|7954.39|7954.39|7952.05|7952.05|0
1655218320000|2022-06-14 14:52:00|7953.94|7953.94|7953.06|7953.06|7953.94|7953.94|7952.78|7952.78|0
1655218330000|2022-06-14 14:52:10|7953.91|7953.91|7955.04|7955.04|7955.04|7955.04|7953.63|7953.63|0
1655218340000|2022-06-14 14:52:20|7956.17|7956.17|7957.34|7957.34|7957.34|7957.34|7956.17|7956.17|0
1655218350000|2022-06-14 14:52:30|7958.47|7958.47|7958.75|7958.75|7958.75|7958.75|7958.47|7958.47|0
1655218360000|2022-06-14 14:52:40|7957.9|7957.9|7959.32|7959.32|7959.32|7959.32|7957.9|7957.9|0
1655218380000|2022-06-14 14:53:00|7960.45|7960.45|7960.45|7960.45|7960.45|7960.45|7959.88|7959.88|0
1655218390000|2022-06-14 14:53:10|7959.88|7959.88|7958.99|7958.99|7961.01|7961.01|7958.71|7958.71|0
1655218400000|2022-06-14 14:53:20|7958.42|7958.42|7957.29|7957.29|7958.42|7958.42|7957.01|7957.01|0
1655218410000|2022-06-14 14:53:30|7957.33|7957.33|7957.58|7957.58|7957.58|7957.58|7957.29|7957.29|0
1655218420000|2022-06-14 14:53:40|7957.86|7957.86|7959.56|7959.56|7959.56|7959.56|7957.86|7957.86|0
1655218430000|2022-06-14 14:53:50|7959.84|7959.84|7959.84|7959.84|7959.88|7959.88|7959.84|7959.84|0
1655218440000|2022-06-14 14:54:00|7959.27|7959.27|7960.12|7960.12|7960.12|7960.12|7959.27|7959.27|0
1655218450000|2022-06-14 14:54:10|7960.16|7960.16|7963.51|7963.51|7963.51|7963.51|7960.12|7960.12|0
1655218460000|2022-06-14 14:54:20|7963.23|7963.23|7960.07|7960.07|7964.64|7964.64|7960.07|7960.07|0
1655218470000|2022-06-14 14:54:30|7960.05|7960.05|7954.67|7954.67|7960.05|7960.05|7954.67|7954.67|0
1655218480000|2022-06-14 14:54:40|7954.63|7954.63|7954.05|7954.05|7954.63|7954.63|7954.05|7954.05|0
1655218490000|2022-06-14 14:54:50|7954.33|7954.33|7954.31|7954.31|7954.33|7954.33|7954.3|7954.3|0
1655218500000|2022-06-14 14:55:00|7953.74|7953.74|7952.01|7952.01|7953.74|7953.74|7952.01|7952.01|0
1655218510000|2022-06-14 14:55:10|7950.88|7950.88|7952.88|7952.88|7952.88|7952.88|7950.88|7950.88|0
1655218520000|2022-06-14 14:55:20|7954.01|7954.01|7954.29|7954.29|7955.14|7955.14|7953.73|7953.73|0
1655218530000|2022-06-14 14:55:30|7954.31|7954.31|7954.31|7954.31|7954.31|7954.31|7954.31|7954.31|0
1655218540000|2022-06-14 14:55:40|7954.87|7954.87|7954.87|7954.87|7956|7956|7954.87|7954.87|0
1655218550000|2022-06-14 14:55:50|7953.18|7953.18|7951.46|7951.46|7953.18|7953.18|7951.46|7951.46|0
1655218560000|2022-06-14 14:56:00|7951.74|7951.74|7954.85|7954.85|7955.41|7955.41|7951.74|7951.74|0
1655218570000|2022-06-14 14:56:10|7955.98|7955.98|7958.31|7958.31|7958.61|7958.61|7955.98|7955.98|0
1655218580000|2022-06-14 14:56:20|7958.35|7958.35|7958.62|7958.62|7958.63|7958.63|7958.35|7958.35|0
1655218590000|2022-06-14 14:56:30|7959.76|7959.76|7960.33|7960.33|7960.61|7960.61|7959.76|7959.76|0
1655218600000|2022-06-14 14:56:40|7961.45|7961.45|7961.14|7961.14|7961.45|7961.45|7960.01|7960.01|0
1655218610000|2022-06-14 14:56:50|7961.71|7961.71|7964.82|7964.82|7964.82|7964.82|7961.43|7961.43|0
1655218620000|2022-06-14 14:57:00|7964.85|7964.85|7964.87|7964.87|7964.87|7964.87|7964.85|7964.85|0
1655218630000|2022-06-14 14:57:10|7964.8|7964.8|7965.37|7965.37|7965.37|7965.37|7964.73|7964.73|0
1655218640000|2022-06-14 14:57:20|7967.63|7967.63|7969.65|7969.65|7971.07|7971.07|7967.63|7967.63|0
1655218650000|2022-06-14 14:57:30|7969.94|7969.94|7969.94|7969.94|7969.94|7969.94|7969.94|7969.94|0
1655218660000|2022-06-14 14:57:40|7973.04|7973.04|7973.04|7973.04|7973.04|7973.04|7973.04|7973.04|0
1655218670000|2022-06-14 14:57:50|7973.61|7973.61|7973.9|7973.9|7973.9|7973.9|7973.33|7973.33|0
1655218680000|2022-06-14 14:58:00|7974.18|7974.18|7975.02|7975.02|7975.59|7975.59|7974.18|7974.18|0
1655218690000|2022-06-14 14:58:10|7975.05|7975.05|7971.12|7971.12|7975.05|7975.05|7971.12|7971.12|0
1655218700000|2022-06-14 14:58:20|7969.99|7969.99|7969.66|7969.66|7969.99|7969.99|7969.66|7969.66|0
1655218710000|2022-06-14 14:58:30|7970.51|7970.51|7970.79|7970.79|7971.36|7971.36|7970.51|7970.51|0
1655218720000|2022-06-14 14:58:40|7969.66|7969.66|7968.81|7968.81|7969.66|7969.66|7968.81|7968.81|0
1655218730000|2022-06-14 14:58:50|7968.8|7968.8|7968.8|7968.8|7968.8|7968.8|7968.8|7968.8|0
1655218740000|2022-06-14 14:59:00|7969.08|7969.08|7969.25|7969.25|7969.4|7969.4|7968.84|7968.84|0
1655218750000|2022-06-14 14:59:10|7970.38|7970.38|7971.51|7971.51|7971.51|7971.51|7970.36|7970.36|0
1655218760000|2022-06-14 14:59:20|7971.54|7971.54|7971.51|7971.51|7971.54|7971.54|7971.51|7971.51|0
1655218770000|2022-06-14 14:59:30|7971.22|7971.22|7971.51|7971.51|7971.51|7971.51|7971.22|7971.22|0
1655218780000|2022-06-14 14:59:40|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|7971.22|0
1655218790000|2022-06-14 14:59:50|7970.94|7970.94|7972.36|7972.36|7972.93|7972.93|7970.94|7970.94|0
1655218800000|2022-06-14 15:00:00|7972.08|7972.08|7970.36|7970.36|7972.08|7972.08|7969.23|7969.23|0
1655218810000|2022-06-14 15:00:10|7971.23|7971.23|7969|7969|7972.94|7972.94|7968.98|7968.98|0
1655218820000|2022-06-14 15:00:20|7969.28|7969.28|7971.26|7971.26|7971.26|7971.26|7969.28|7969.28|0
1655218830000|2022-06-14 15:00:30|7970.13|7970.13|7970.13|7970.13|7970.13|7970.13|7969.57|7969.57|0
1655218840000|2022-06-14 15:00:40|7969.85|7969.85|7971.82|7971.82|7971.83|7971.83|7969.85|7969.85|0
1655218850000|2022-06-14 15:00:50|7971.25|7971.25|7971.25|7971.25|7971.25|7971.25|7971.25|7971.25|0
1655218860000|2022-06-14 15:01:00|7971.82|7971.82|7974.12|7974.12|7974.18|7974.18|7971.82|7971.82|0
1655218870000|2022-06-14 15:01:10|7974.13|7974.13|7974.81|7974.81|7979.66|7979.66|7974.13|7974.13|0
1655218880000|2022-06-14 15:01:20|7974.53|7974.53|7973.68|7973.68|7974.53|7974.53|7973.11|7973.11|0
1655218890000|2022-06-14 15:01:30|7974.25|7974.25|7971.98|7971.98|7974.25|7974.25|7971.98|7971.98|0
1655218900000|2022-06-14 15:01:40|7970.86|7970.86|7971.97|7971.97|7971.97|7971.97|7970.86|7970.86|0
1655218910000|2022-06-14 15:01:50|7971.69|7971.69|7975.07|7975.07|7975.07|7975.07|7971.69|7971.69|0
1655218920000|2022-06-14 15:02:00|7975.64|7975.64|7974.23|7974.23|7975.64|7975.64|7974.23|7974.23|0
1655218930000|2022-06-14 15:02:10|7974.25|7974.25|7973.95|7973.95|7974.25|7974.25|7973.95|7973.95|0
1655218940000|2022-06-14 15:02:20|7974.24|7974.24|7974.24|7974.24|7974.52|7974.52|7974.24|7974.24|0
1655218950000|2022-06-14 15:02:30|7973.95|7973.95|7973.07|7973.07|7973.95|7973.95|7973.07|7973.07|0
1655218970000|2022-06-14 15:02:50|7974.21|7974.21|7974.17|7974.17|7974.21|7974.21|7974.17|7974.17|0
1655218980000|2022-06-14 15:03:00|7973.89|7973.89|7973.53|7973.53|7973.89|7973.89|7973.53|7973.53|0
1655218990000|2022-06-14 15:03:10|7973.57|7973.57|7972.48|7972.48|7973.61|7973.61|7972.48|7972.48|0
1655219000000|2022-06-14 15:03:20|7972.44|7972.44|7973.63|7973.63|7973.63|7973.63|7972.44|7972.44|0
1655219010000|2022-06-14 15:03:30|7972.51|7972.51|7970.53|7970.53|7972.51|7972.51|7970.53|7970.53|0
1655219020000|2022-06-14 15:03:40|7971.38|7971.38|7970.79|7970.79|7971.38|7971.38|7970.79|7970.79|0
1655219030000|2022-06-14 15:03:50|7969.66|7969.66|7968.21|7968.21|7969.66|7969.66|7968.21|7968.21|0
1655219040000|2022-06-14 15:04:00|7968.22|7968.22|7969.03|7969.03|7969.35|7969.35|7968.22|7968.22|0
1655219050000|2022-06-14 15:04:10|7970.16|7970.16|7971.85|7971.85|7972.41|7972.41|7970.16|7970.16|0
1655219060000|2022-06-14 15:04:20|7973.55|7973.55|7974.76|7974.76|7974.98|7974.98|7973.55|7973.55|0
1655219070000|2022-06-14 15:04:30|7973.63|7973.63|7973.34|7973.34|7973.63|7973.63|7973.34|7973.34|0
1655219080000|2022-06-14 15:04:40|7975.6|7975.6|7976.17|7976.17|7976.17|7976.17|7975.6|7975.6|0
1655219090000|2022-06-14 15:04:50|7977.3|7977.3|7976.75|7976.75|7977.86|7977.86|7976.74|7976.74|0
1655219100000|2022-06-14 15:05:00|7977.03|7977.03|7976.45|7976.45|7977.03|7977.03|7976.16|7976.16|0
1655219110000|2022-06-14 15:05:10|7976.42|7976.42|7976.14|7976.14|7976.7|7976.7|7975.01|7975.01|0
1655219120000|2022-06-14 15:05:20|7975.01|7975.01|7974.43|7974.43|7976.14|7976.14|7974.43|7974.43|0
1655219130000|2022-06-14 15:05:30|7973.58|7973.58|7973.85|7973.85|7974.14|7974.14|7973.55|7973.55|0
1655219140000|2022-06-14 15:05:40|7972.72|7972.72|7972.2|7972.2|7973.01|7973.01|7971.03|7971.03|0
1655219150000|2022-06-14 15:05:50|7972.18|7972.18|7974.43|7974.43|7975.81|7975.81|7972.14|7972.14|0
1655219160000|2022-06-14 15:06:00|7973.31|7973.31|7973.01|7973.01|7974.15|7974.15|7973.01|7973.01|0
1655219170000|2022-06-14 15:06:10|7972.72|7972.72|7974.42|7974.42|7974.42|7974.42|7972.72|7972.72|0
1655219180000|2022-06-14 15:06:20|7974.14|7974.14|7971.56|7971.56|7974.14|7974.14|7971.56|7971.56|0
1655219190000|2022-06-14 15:06:30|7969.87|7969.87|7963.55|7963.55|7969.87|7969.87|7963.55|7963.55|0
1655219200000|2022-06-14 15:06:40|7963.27|7963.27|7963.23|7963.23|7963.27|7963.27|7963.23|7963.23|0
1655219210000|2022-06-14 15:06:50|7963.2|7963.2|7961.17|7961.17|7964.32|7964.32|7961.17|7961.17|0
1655219220000|2022-06-14 15:07:00|7961.19|7961.19|7955.15|7955.15|7961.19|7961.19|7954.93|7954.93|0
1655219230000|2022-06-14 15:07:10|7955.43|7955.43|7959.99|7959.99|7959.99|7959.99|7955.43|7955.43|0
1655219240000|2022-06-14 15:07:20|7959.98|7959.98|7959.15|7959.15|7960|7960|7959.15|7959.15|0
1655219250000|2022-06-14 15:07:30|7959.44|7959.44|7958.87|7958.87|7959.44|7959.44|7958.29|7958.29|0
1655219260000|2022-06-14 15:07:40|7958.58|7958.58|7960.51|7960.51|7960.79|7960.79|7958.58|7958.58|0
1655219270000|2022-06-14 15:07:50|7959.37|7959.37|7960.22|7960.22|7960.22|7960.22|7958.24|7958.24|0
1655219280000|2022-06-14 15:08:00|7959.94|7959.94|7959.06|7959.06|7959.94|7959.94|7958.78|7958.78|0
1655219290000|2022-06-14 15:08:10|7959.63|7959.63|7959.63|7959.63|7959.63|7959.63|7959.63|7959.63|0
1655219300000|2022-06-14 15:08:20|7959.34|7959.34|7959.63|7959.63|7959.91|7959.91|7959.06|7959.06|0
1655219310000|2022-06-14 15:08:30|7959.34|7959.34|7961.66|7961.66|7961.66|7961.66|7958.21|7958.21|0
1655219320000|2022-06-14 15:08:40|7961.95|7961.95|7960.81|7960.81|7961.95|7961.95|7960.25|7960.25|0
1655219330000|2022-06-14 15:08:50|7960.53|7960.53|7960.23|7960.23|7960.53|7960.53|7959.96|7959.96|0
1655219340000|2022-06-14 15:09:00|7959.95|7959.95|7957.41|7957.41|7959.95|7959.95|7957.37|7957.37|0
1655219350000|2022-06-14 15:09:10|7957.97|7957.97|7957.71|7957.71|7957.99|7957.99|7956.86|7956.86|0
1655219360000|2022-06-14 15:09:20|7956.86|7956.86|7955.12|7955.12|7956.86|7956.86|7955.12|7955.12|0
1655219370000|2022-06-14 15:09:30|7954.55|7954.55|7955.13|7955.13|7955.13|7955.13|7954.55|7954.55|0
1655219380000|2022-06-14 15:09:40|7954.57|7954.57|7954.6|7954.6|7954.6|7954.6|7954.57|7954.57|0
1655219390000|2022-06-14 15:09:50|7954.32|7954.32|7954.64|7954.64|7954.92|7954.92|7954.07|7954.07|0
1655219400000|2022-06-14 15:10:00|7954.07|7954.07|7952.94|7952.94|7954.07|7954.07|7952.94|7952.94|0
1655219410000|2022-06-14 15:10:10|7952.92|7952.92|7953.19|7953.19|7953.2|7953.2|7952.92|7952.92|0
1655219420000|2022-06-14 15:10:20|7952.91|7952.91|7954.04|7954.04|7954.04|7954.04|7952.91|7952.91|0
1655219430000|2022-06-14 15:10:30|7955.17|7955.17|7955.17|7955.17|7955.17|7955.17|7955.17|7955.17|0
1655219440000|2022-06-14 15:10:40|7954.04|7954.04|7953.75|7953.75|7954.04|7954.04|7953.75|7953.75|0
1655219450000|2022-06-14 15:10:50|7952.62|7952.62|7951.77|7951.77|7952.62|7952.62|7951.77|7951.77|0
1655219460000|2022-06-14 15:11:00|7952.34|7952.34|7950.93|7950.93|7952.34|7952.34|7950.64|7950.64|0
1655219470000|2022-06-14 15:11:10|7950.64|7950.64|7951.19|7951.19|7951.19|7951.19|7950.62|7950.62|0
1655219480000|2022-06-14 15:11:20|7950.9|7950.9|7948.99|7948.99|7950.94|7950.94|7948.68|7948.68|0
1655219490000|2022-06-14 15:11:30|7949.03|7949.03|7947.36|7947.36|7949.62|7949.62|7947.36|7947.36|0
1655219500000|2022-06-14 15:11:40|7946.23|7946.23|7945.59|7945.59|7946.23|7946.23|7945.59|7945.59|0
1655219510000|2022-06-14 15:11:50|7946.16|7946.16|7946.17|7946.17|7946.18|7946.18|7946.16|7946.16|0
1655219520000|2022-06-14 15:12:00|7945.89|7945.89|7948.2|7948.2|7948.2|7948.2|7945.89|7945.89|0
1655219530000|2022-06-14 15:12:10|7948.23|7948.23|7948.8|7948.8|7949.08|7949.08|7948.23|7948.23|0
1655219540000|2022-06-14 15:12:20|7949.08|7949.08|7946.25|7946.25|7949.08|7949.08|7946.25|7946.25|0
1655219550000|2022-06-14 15:12:30|7945.12|7945.12|7946.55|7946.55|7946.55|7946.55|7945.12|7945.12|0
1655219560000|2022-06-14 15:12:40|7945.7|7945.7|7942.88|7942.88|7945.7|7945.7|7942.85|7942.85|0
1655219570000|2022-06-14 15:12:50|7942.86|7942.86|7943.99|7943.99|7943.99|7943.99|7942.86|7942.86|0
1655219580000|2022-06-14 15:13:00|7943.42|7943.42|7945.68|7945.68|7945.68|7945.68|7943.42|7943.42|0
1655219590000|2022-06-14 15:13:10|7945.65|7945.65|7945.65|7945.65|7945.65|7945.65|7945.65|7945.65|0
1655219610000|2022-06-14 15:13:30|7946.78|7946.78|7944.8|7944.8|7948.47|7948.47|7944.8|7944.8|0
1655219620000|2022-06-14 15:13:40|7943.67|7943.67|7943.95|7943.95|7943.95|7943.95|7943.38|7943.38|0
1655219630000|2022-06-14 15:13:50|7945.08|7945.08|7944.78|7944.78|7945.09|7945.09|7944.78|7944.78|0
1655219640000|2022-06-14 15:14:00|7945.06|7945.06|7942.19|7942.19|7945.06|7945.06|7942.19|7942.19|0
1655219650000|2022-06-14 15:14:10|7941.91|7941.91|7938.17|7938.17|7941.91|7941.91|7937.91|7937.91|0
1655219660000|2022-06-14 15:14:20|7938.45|7938.45|7941.56|7941.56|7941.56|7941.56|7938.45|7938.45|0
1655219670000|2022-06-14 15:14:30|7941.52|7941.52|7939.51|7939.51|7941.52|7941.52|7939.51|7939.51|0
1655219680000|2022-06-14 15:14:40|7939.22|7939.22|7937.78|7937.78|7939.22|7939.22|7937.42|7937.42|0
1655219700000|2022-06-14 15:15:00|7934.95|7934.95|7935.24|7935.24|7935.24|7935.24|7934.95|7934.95|0
1655219710000|2022-06-14 15:15:10|7934.95|7934.95|7935.8|7935.8|7935.81|7935.81|7934.67|7934.67|0
1655219720000|2022-06-14 15:15:20|7935.81|7935.81|7933.55|7933.55|7935.81|7935.81|7933.55|7933.55|0
1655219730000|2022-06-14 15:15:30|7934.68|7934.68|7933.78|7933.78|7934.68|7934.68|7933.78|7933.78|0
1655219740000|2022-06-14 15:15:40|7931.52|7931.52|7930.69|7930.69|7931.52|7931.52|7930.67|7930.67|0
1655219750000|2022-06-14 15:15:50|7930.71|7930.71|7932.99|7932.99|7932.99|7932.99|7930.71|7930.71|0
1655219760000|2022-06-14 15:16:00|7933.02|7933.02|7936.69|7936.69|7936.69|7936.69|7933.02|7933.02|0
1655219770000|2022-06-14 15:16:10|7936.67|7936.67|7936.95|7936.95|7936.95|7936.95|7936.67|7936.67|0
1655219780000|2022-06-14 15:16:20|7936.92|7936.92|7936.64|7936.64|7936.92|7936.92|7936.64|7936.64|0
1655219790000|2022-06-14 15:16:30|7936.92|7936.92|7937.72|7937.72|7938.05|7938.05|7936.92|7936.92|0
1655219800000|2022-06-14 15:16:40|7937.43|7937.43|7933.48|7933.48|7937.43|7937.43|7933.48|7933.48|0
1655219810000|2022-06-14 15:16:50|7932.06|7932.06|7932.24|7932.24|7932.31|7932.31|7931.97|7931.97|0
1655219820000|2022-06-14 15:17:00|7932.81|7932.81|7933.94|7933.94|7933.94|7933.94|7932.81|7932.81|0
1655219830000|2022-06-14 15:17:10|7934.51|7934.51|7931.11|7931.11|7934.51|7934.51|7931.11|7931.11|0
1655219840000|2022-06-14 15:17:20|7931.18|7931.18|7933.41|7933.41|7933.44|7933.44|7931.18|7931.18|0
1655219850000|2022-06-14 15:17:30|7934.26|7934.26|7935.39|7935.39|7935.39|7935.39|7934.26|7934.26|0
1655219860000|2022-06-14 15:17:40|7935.67|7935.67|7936.63|7936.63|7936.63|7936.63|7935.67|7935.67|0
1655219870000|2022-06-14 15:17:50|7936.65|7936.65|7936.97|7936.97|7936.97|7936.97|7936.65|7936.65|0
1655219880000|2022-06-14 15:18:00|7938.1|7938.1|7938.4|7938.4|7938.4|7938.4|7938.1|7938.1|0
1655219890000|2022-06-14 15:18:10|7938.11|7938.11|7938.4|7938.4|7938.4|7938.4|7938.11|7938.11|0
1655219900000|2022-06-14 15:18:20|7937.27|7937.27|7938.72|7938.72|7938.72|7938.72|7937.27|7937.27|0
1655219910000|2022-06-14 15:18:30|7938.68|7938.68|7938.66|7938.66|7938.68|7938.68|7938.66|7938.66|0
1655219920000|2022-06-14 15:18:40|7938.38|7938.38|7938.05|7938.05|7938.38|7938.38|7936.92|7936.92|0
1655219930000|2022-06-14 15:18:50|7938.61|7938.61|7935.52|7935.52|7938.63|7938.63|7935.52|7935.52|0
1655219940000|2022-06-14 15:19:00|7935.23|7935.23|7934.93|7934.93|7935.23|7935.23|7934.65|7934.65|0
1655219950000|2022-06-14 15:19:10|7934.65|7934.65|7932.42|7932.42|7934.65|7934.65|7932.39|7932.39|0
1655219960000|2022-06-14 15:19:20|7932.41|7932.41|7931.13|7931.13|7932.41|7932.41|7930.84|7930.84|0
1655219970000|2022-06-14 15:19:30|7931.12|7931.12|7930.57|7930.57|7931.12|7931.12|7930.55|7930.55|0
1655219980000|2022-06-14 15:19:40|7930.85|7930.85|7930.57|7930.57|7930.85|7930.85|7930.57|7930.57|0
1655219990000|2022-06-14 15:19:50|7930.54|7930.54|7929.41|7929.41|7930.86|7930.86|7929.41|7929.41|0
1655220000000|2022-06-14 15:20:00|7928.28|7928.28|7930.54|7930.54|7930.54|7930.54|7928.28|7928.28|0
1655220010000|2022-06-14 15:20:10|7930.82|7930.82|7930.82|7930.82|7930.82|7930.82|7930.82|7930.82|0
1655220020000|2022-06-14 15:20:20|7931.95|7931.95|7931.94|7931.94|7933.09|7933.09|7931.94|7931.94|0
1655220030000|2022-06-14 15:20:30|7933.07|7933.07|7931.96|7931.96|7933.07|7933.07|7930.81|7930.81|0
1655220040000|2022-06-14 15:20:40|7931.95|7931.95|7931.92|7931.92|7931.95|7931.95|7931.92|7931.92|0
1655220050000|2022-06-14 15:20:50|7930.79|7930.79|7926.78|7926.78|7930.79|7930.79|7926.49|7926.49|0
1655220060000|2022-06-14 15:21:00|7927.34|7927.34|7927.63|7927.63|7927.63|7927.63|7927.34|7927.34|0
1655220070000|2022-06-14 15:21:10|7927.06|7927.06|7927.09|7927.09|7927.09|7927.09|7927.06|7927.06|0
1655220080000|2022-06-14 15:21:20|7927.66|7927.66|7928.43|7928.43|7928.79|7928.79|7927.66|7927.66|0
1655220090000|2022-06-14 15:21:30|7928.71|7928.71|7929.84|7929.84|7929.84|7929.84|7928.15|7928.15|0
1655220100000|2022-06-14 15:21:40|7929.86|7929.86|7929.88|7929.88|7930.17|7930.17|7929.86|7929.86|0
1655220110000|2022-06-14 15:21:50|7929.03|7929.03|7929.03|7929.03|7929.03|7929.03|7929.03|7929.03|0
1655220120000|2022-06-14 15:22:00|7928.75|7928.75|7927.87|7927.87|7929|7929|7927.87|7927.87|0
1655220130000|2022-06-14 15:22:10|7927.31|7927.31|7927.61|7927.61|7927.61|7927.61|7927.31|7927.31|0
1655220140000|2022-06-14 15:22:20|7927.63|7927.63|7927|7927|7927.63|7927.63|7927|7927|0
1655220150000|2022-06-14 15:22:30|7927.29|7927.29|7927.56|7927.56|7927.84|7927.84|7927.27|7927.27|0
1655220160000|2022-06-14 15:22:40|7926.99|7926.99|7925.58|7925.58|7926.99|7926.99|7925.58|7925.58|0
1655220170000|2022-06-14 15:22:50|7925.29|7925.29|7925.04|7925.04|7925.29|7925.29|7925.01|7925.01|0
1655220180000|2022-06-14 15:23:00|7923.91|7923.91|7923.91|7923.91|7923.91|7923.91|7923.62|7923.62|0
1655220190000|2022-06-14 15:23:10|7924.76|7924.76|7924.74|7924.74|7924.76|7924.76|7923.89|7923.89|0
1655220200000|2022-06-14 15:23:20|7925.87|7925.87|7927.91|7927.91|7927.91|7927.91|7925.87|7925.87|0
1655220210000|2022-06-14 15:23:30|7926.78|7926.78|7927.91|7927.91|7927.91|7927.91|7926.78|7926.78|0
1655220220000|2022-06-14 15:23:40|7928.47|7928.47|7928.47|7928.47|7928.47|7928.47|7928.47|7928.47|0
1655220230000|2022-06-14 15:23:50|7927.91|7927.91|7925.93|7925.93|7927.91|7927.91|7925.93|7925.93|0
1655220240000|2022-06-14 15:24:00|7924.8|7924.8|7926.22|7926.22|7927.34|7927.34|7924.8|7924.8|0
1655220250000|2022-06-14 15:24:10|7927.34|7927.34|7925.01|7925.01|7927.34|7927.34|7925.01|7925.01|0
1655220260000|2022-06-14 15:24:20|7924.98|7924.98|7923.27|7923.27|7924.98|7924.98|7923.27|7923.27|0
1655220270000|2022-06-14 15:24:30|7923.56|7923.56|7922.43|7922.43|7923.84|7923.84|7922.43|7922.43|0
1655220280000|2022-06-14 15:24:40|7922.45|7922.45|7922.73|7922.73|7922.73|7922.73|7922.45|7922.45|0
1655220290000|2022-06-14 15:24:50|7922.45|7922.45|7925.61|7925.61|7925.61|7925.61|7922.45|7922.45|0
1655220300000|2022-06-14 15:25:00|7924.48|7924.48|7925.04|7925.04|7925.04|7925.04|7924.19|7924.19|0
1655220310000|2022-06-14 15:25:10|7923.92|7923.92|7923.93|7923.93|7923.93|7923.93|7922.8|7922.8|0
1655220320000|2022-06-14 15:25:20|7924.22|7924.22|7925.06|7925.06|7925.06|7925.06|7924.22|7924.22|0
1655220330000|2022-06-14 15:25:30|7925.03|7925.03|7926.17|7926.17|7926.17|7926.17|7925.03|7925.03|0
1655220340000|2022-06-14 15:25:40|7927.31|7927.31|7927.33|7927.33|7927.33|7927.33|7927.31|7927.31|0
1655220350000|2022-06-14 15:25:50|7927.61|7927.61|7930.15|7930.15|7930.43|7930.43|7927.61|7927.61|0
1655220360000|2022-06-14 15:26:00|7930.72|7930.72|7931.57|7931.57|7931.57|7931.57|7929.58|7929.58|0
1655220370000|2022-06-14 15:26:10|7931.85|7931.85|7935.28|7935.28|7935.28|7935.28|7931.85|7931.85|0
1655220380000|2022-06-14 15:26:20|7935.84|7935.84|7935.9|7935.9|7935.9|7935.9|7934.43|7934.43|0
1655220390000|2022-06-14 15:26:30|7934.77|7934.77|7931.1|7931.1|7934.77|7934.77|7931.1|7931.1|0
1655220400000|2022-06-14 15:26:40|7930.81|7930.81|7932.22|7932.22|7932.22|7932.22|7930.81|7930.81|0
1655220410000|2022-06-14 15:26:50|7932.51|7932.51|7933.94|7933.94|7934.22|7934.22|7932.22|7932.22|0
1655220420000|2022-06-14 15:27:00|7933.67|7933.67|7931.69|7931.69|7933.67|7933.67|7931.69|7931.69|0
1655220430000|2022-06-14 15:27:10|7930.56|7930.56|7927.7|7927.7|7930.56|7930.56|7927.7|7927.7|0
1655220440000|2022-06-14 15:27:20|7927.98|7927.98|7927.17|7927.17|7928.02|7928.02|7927.17|7927.17|0
1655220450000|2022-06-14 15:27:30|7927.74|7927.74|7928.59|7928.59|7928.87|7928.87|7927.74|7927.74|0
1655220460000|2022-06-14 15:27:40|7928.87|7928.87|7928.28|7928.28|7929.15|7929.15|7928.28|7928.28|0
1655220470000|2022-06-14 15:27:50|7928.85|7928.85|7927.71|7927.71|7929.17|7929.17|7927.71|7927.71|0
1655220480000|2022-06-14 15:28:00|7927.75|7927.75|7928.03|7928.03|7928.03|7928.03|7927.75|7927.75|0
1655220490000|2022-06-14 15:28:10|7926.9|7926.9|7926.33|7926.33|7926.92|7926.92|7926.33|7926.33|0
1655220500000|2022-06-14 15:28:20|7926.05|7926.05|7922.11|7922.11|7926.07|7926.07|7922.11|7922.11|0
1655220510000|2022-06-14 15:28:30|7922.07|7922.07|7922.04|7922.04|7922.07|7922.07|7920.91|7920.91|0
1655220520000|2022-06-14 15:28:40|7922.32|7922.32|7922.03|7922.03|7922.32|7922.32|7922.03|7922.03|0
1655220530000|2022-06-14 15:28:50|7922|7922|7920.77|7920.77|7922|7922|7920.77|7920.77|0
1655220540000|2022-06-14 15:29:00|7920.75|7920.75|7920.39|7920.39|7920.75|7920.75|7918.11|7918.11|0
1655220550000|2022-06-14 15:29:10|7921.24|7921.24|7918.41|7918.41|7921.24|7921.24|7918.41|7918.41|0
1655220560000|2022-06-14 15:29:20|7918.39|7918.39|7918.13|7918.13|7919.29|7919.29|7918.13|7918.13|0
1655220570000|2022-06-14 15:29:30|7918.15|7918.15|7916.46|7916.46|7918.15|7918.15|7916.46|7916.46|0
1655220580000|2022-06-14 15:29:40|7916.41|7916.41|7911.58|7911.58|7916.41|7916.41|7911.58|7911.58|0
1655220590000|2022-06-14 15:29:50|7911.55|7911.55|7913.46|7913.46|7913.47|7913.47|7911.19|7911.19|0
1655277300000|2022-06-15 07:15:00|7793.16|7793.16|7794.85|7794.85|7795.98|7795.98|7793.16|7793.16|0
1655277310000|2022-06-15 07:15:10|7794.57|7794.57|7795.45|7795.45|7795.45|7795.45|7793.19|7793.19|0
1655277320000|2022-06-15 07:15:20|7796.3|7796.3|7797.15|7797.15|7798.84|7798.84|7796.3|7796.3|0
1655277330000|2022-06-15 07:15:30|7797.43|7797.43|7800.54|7800.54|7800.54|7800.54|7797.43|7797.43|0
1655277340000|2022-06-15 07:15:40|7800.63|7800.63|7802.61|7802.61|7802.61|7802.61|7800.63|7800.63|0
1655277350000|2022-06-15 07:15:50|7802.33|7802.33|7806.56|7806.56|7806.56|7806.56|7802.33|7802.33|0
1655277360000|2022-06-15 07:16:00|7805.99|7805.99|7799.5|7799.5|7805.99|7805.99|7798.08|7798.08|0
1655277370000|2022-06-15 07:16:10|7800.62|7800.62|7800.9|7800.9|7802.04|7802.04|7800.62|7800.62|0
1655277380000|2022-06-15 07:16:20|7801.47|7801.47|7804.02|7804.02|7804.02|7804.02|7801.47|7801.47|0
1655277390000|2022-06-15 07:16:30|7802.32|7802.32|7802.32|7802.32|7803.17|7803.17|7800.06|7800.06|0
1655277400000|2022-06-15 07:16:40|7803.45|7803.45|7802.32|7802.32|7803.45|7803.45|7802.32|7802.32|0
1655277410000|2022-06-15 07:16:50|7804.58|7804.58|7804.01|7804.01|7804.58|7804.58|7801.75|7801.75|0
1655277420000|2022-06-15 07:17:00|7804.58|7804.58|7800.05|7800.05|7804.58|7804.58|7800.05|7800.05|0
1655277430000|2022-06-15 07:17:10|7798.92|7798.92|7799.77|7799.77|7799.77|7799.77|7798.92|7798.92|0
1655277440000|2022-06-15 07:17:20|7799.49|7799.49|7798.64|7798.64|7799.49|7799.49|7798.64|7798.64|0
1655277450000|2022-06-15 07:17:30|7798.36|7798.36|7794.39|7794.39|7798.36|7798.36|7793.26|7793.26|0
1655277460000|2022-06-15 07:17:40|7794.96|7794.96|7797.5|7797.5|7797.5|7797.5|7794.96|7794.96|0
1655277470000|2022-06-15 07:17:50|7796.37|7796.37|7799.18|7799.18|7799.76|7799.76|7796.37|7796.37|0
1655277480000|2022-06-15 07:18:00|7801.44|7801.44|7798.15|7798.15|7801.44|7801.44|7798.05|7798.05|0
1655277490000|2022-06-15 07:18:10|7799.28|7799.28|7795.04|7795.04|7799.28|7799.28|7793.91|7793.91|0
1655277500000|2022-06-15 07:18:20|7795.6|7795.6|7800.94|7800.94|7800.94|7800.94|7795.6|7795.6|0
1655277510000|2022-06-15 07:18:30|7800.66|7800.66|7800.32|7800.32|7800.66|7800.66|7796.14|7796.14|0
1655277520000|2022-06-15 07:18:40|7801.45|7801.45|7806.82|7806.82|7806.82|7806.82|7801.45|7801.45|0
1655277530000|2022-06-15 07:18:50|7808.83|7808.83|7811.59|7811.59|7811.59|7811.59|7807.92|7807.92|0
1655277540000|2022-06-15 07:19:00|7811.03|7811.03|7802.04|7802.04|7811.03|7811.03|7802.04|7802.04|0
1655277550000|2022-06-15 07:19:10|7801.76|7801.76|7798.08|7798.08|7801.76|7801.76|7798.08|7798.08|0
1655277560000|2022-06-15 07:19:20|7796.95|7796.95|7795.7|7795.7|7797.23|7797.23|7794.29|7794.29|0
1655277570000|2022-06-15 07:19:30|7796.83|7796.83|7802.15|7802.15|7802.15|7802.15|7796.83|7796.83|0
1655277580000|2022-06-15 07:19:40|7800.17|7800.17|7801.54|7801.54|7802.39|7802.39|7800.17|7800.17|0
1655277590000|2022-06-15 07:19:50|7801.26|7801.26|7797.23|7797.23|7801.26|7801.26|7797.23|7797.23|0
1655277600000|2022-06-15 07:20:00|7797.13|7797.13|7793.08|7793.08|7798.16|7798.16|7793.08|7793.08|0
1655277610000|2022-06-15 07:20:10|7794.21|7794.21|7793.93|7793.93|7795.9|7795.9|7793.93|7793.93|0
1655277620000|2022-06-15 07:20:20|7794.21|7794.21|7792.8|7792.8|7794.21|7794.21|7792.8|7792.8|0
1655277630000|2022-06-15 07:20:30|7791.67|7791.67|7792.49|7792.49|7792.49|7792.49|7790.54|7790.54|0
1655277640000|2022-06-15 07:20:40|7791.08|7791.08|7794.75|7794.75|7794.75|7794.75|7791.08|7791.08|0
1655277650000|2022-06-15 07:20:50|7793.62|7793.62|7793.67|7793.67|7794.75|7794.75|7793.62|7793.62|0
1655277660000|2022-06-15 07:21:00|7793.1|7793.1|7795.19|7795.19|7796.32|7796.32|7793.1|7793.1|0
1655277670000|2022-06-15 07:21:10|7794.91|7794.91|7789.53|7789.53|7794.91|7794.91|7789.53|7789.53|0
1655277680000|2022-06-15 07:21:20|7788.41|7788.41|7790.65|7790.65|7790.68|7790.68|7788.36|7788.36|0
1655277690000|2022-06-15 07:21:30|7791.78|7791.78|7797.15|7797.15|7797.15|7797.15|7791.78|7791.78|0
1655277700000|2022-06-15 07:21:40|7796.02|7796.02|7794.89|7794.89|7796.02|7796.02|7794.89|7794.89|0
1655277710000|2022-06-15 07:21:50|7795.74|7795.74|7793.76|7793.76|7795.74|7795.74|7792.63|7792.63|0
1655277720000|2022-06-15 07:22:00|7793.79|7793.79|7794.92|7794.92|7794.92|7794.92|7793.79|7793.79|0
1655277730000|2022-06-15 07:22:10|7793.79|7793.79|7791.82|7791.82|7794.07|7794.07|7791.82|7791.82|0
1655277740000|2022-06-15 07:22:20|7791.25|7791.25|7790.12|7790.12|7792.38|7792.38|7790.12|7790.12|0
1655277750000|2022-06-15 07:22:30|7791.25|7791.25|7792.95|7792.95|7792.95|7792.95|7791.25|7791.25|0
1655277760000|2022-06-15 07:22:40|7792.88|7792.88|7792.98|7792.98|7792.98|7792.98|7791.85|7791.85|0
1655277770000|2022-06-15 07:22:50|7793.01|7793.01|7791.01|7791.01|7793.3|7793.3|7791.01|7791.01|0
1655277780000|2022-06-15 07:23:00|7790.87|7790.87|7792.75|7792.75|7793.88|7793.88|7790.87|7790.87|0
1655277790000|2022-06-15 07:23:10|7792.18|7792.18|7795.86|7795.86|7795.86|7795.86|7792.18|7792.18|0
1655277800000|2022-06-15 07:23:20|7794.73|7794.73|7793.56|7793.56|7794.73|7794.73|7793.56|7793.56|0
1655277810000|2022-06-15 07:23:30|7791.31|7791.31|7784.47|7784.47|7791.31|7791.31|7784.47|7784.47|0
1655277820000|2022-06-15 07:23:40|7783.35|7783.35|7784.47|7784.47|7784.47|7784.47|7783.35|7783.35|0
1655277830000|2022-06-15 07:23:50|7784.19|7784.19|7782.66|7782.66|7784.19|7784.19|7782.64|7782.64|0
1655277840000|2022-06-15 07:24:00|7783.79|7783.79|7780.4|7780.4|7785.48|7785.48|7780.4|7780.4|0
1655277850000|2022-06-15 07:24:10|7779.72|7779.72|7779.82|7779.82|7779.82|7779.82|7778.69|7778.69|0
1655277860000|2022-06-15 07:24:20|7779.8|7779.8|7774.15|7774.15|7779.8|7779.8|7773.02|7773.02|0
1655277870000|2022-06-15 07:24:30|7774.72|7774.72|7776.7|7776.7|7776.7|7776.7|7774.72|7774.72|0
1655277880000|2022-06-15 07:24:40|7777.83|7777.83|7778.4|7778.4|7779.52|7779.52|7777.83|7777.83|0
1655277890000|2022-06-15 07:24:50|7779.54|7779.54|7779.94|7779.94|7781.92|7781.92|7779.54|7779.54|0
1655277900000|2022-06-15 07:25:00|7782.2|7782.2|7778.53|7778.53|7782.2|7782.2|7778.25|7778.25|0
1655277910000|2022-06-15 07:25:10|7779.66|7779.66|7774.01|7774.01|7779.66|7779.66|7774.01|7774.01|0
1655277920000|2022-06-15 07:25:20|7773.73|7773.73|7773.17|7773.17|7776.27|7776.27|7772.88|7772.88|0
1655277930000|2022-06-15 07:25:30|7772.6|7772.6|7765.21|7765.21|7772.6|7772.6|7765.21|7765.21|0
1655277940000|2022-06-15 07:25:40|7765.78|7765.78|7766.83|7766.83|7766.91|7766.91|7765.78|7765.78|0
1655277950000|2022-06-15 07:25:50|7766.89|7766.89|7769.99|7769.99|7769.99|7769.99|7765.47|7765.47|0
1655277960000|2022-06-15 07:26:00|7770.56|7770.56|7764.91|7764.91|7770.56|7770.56|7764.91|7764.91|0
1655277970000|2022-06-15 07:26:10|7766.04|7766.04|7764.3|7764.3|7766.04|7766.04|7763.78|7763.78|0
1655277980000|2022-06-15 07:26:20|7763.17|7763.17|7766.01|7766.01|7766.01|7766.01|7763.17|7763.17|0
1655277990000|2022-06-15 07:26:30|7764.88|7764.88|7766.27|7766.27|7766.27|7766.27|7764.88|7764.88|0
1655278000000|2022-06-15 07:26:40|7767.4|7767.4|7764.29|7764.29|7768.52|7768.52|7764.29|7764.29|0
1655278010000|2022-06-15 07:26:50|7763.72|7763.72|7762.46|7762.46|7763.72|7763.72|7762.46|7762.46|0
1655278020000|2022-06-15 07:27:00|7761.33|7761.33|7757.59|7757.59|7761.33|7761.33|7757.31|7757.31|0
1655278030000|2022-06-15 07:27:10|7756.16|7756.16|7754.41|7754.41|7756.16|7756.16|7754.41|7754.41|0
1655278040000|2022-06-15 07:27:20|7755.54|7755.54|7761.76|7761.76|7761.76|7761.76|7755.54|7755.54|0
1655278050000|2022-06-15 07:27:30|7760.63|7760.63|7760.63|7760.63|7762.04|7762.04|7760.34|7760.34|0
1655278060000|2022-06-15 07:27:40|7761.19|7761.19|7759.78|7759.78|7761.19|7761.19|7759.78|7759.78|0
1655278070000|2022-06-15 07:27:50|7762.04|7762.04|7759.5|7759.5|7762.04|7762.04|7759.5|7759.5|0
1655278080000|2022-06-15 07:28:00|7759.22|7759.22|7760.03|7760.03|7760.03|7760.03|7758.62|7758.62|0
1655278090000|2022-06-15 07:28:10|7759.75|7759.75|7753.53|7753.53|7759.75|7759.75|7752.68|7752.68|0
1655278100000|2022-06-15 07:28:20|7754.66|7754.66|7755.79|7755.79|7757.48|7757.48|7754.66|7754.66|0
1655278110000|2022-06-15 07:28:30|7756.07|7756.07|7755.17|7755.17|7756.07|7756.07|7752.91|7752.91|0
1655278120000|2022-06-15 07:28:40|7754.32|7754.32|7751.14|7751.14|7754.32|7754.32|7749.45|7749.45|0
1655278130000|2022-06-15 07:28:50|7750.01|7750.01|7749.74|7749.74|7750.31|7750.31|7749.17|7749.17|0
1655278140000|2022-06-15 07:29:00|7750.02|7750.02|7754.83|7754.83|7757.09|7757.09|7749.46|7749.46|0
1655278150000|2022-06-15 07:29:10|7757.09|7757.09|7754.55|7754.55|7757.09|7757.09|7754.55|7754.55|0
1655278160000|2022-06-15 07:29:20|7753.42|7753.42|7748.05|7748.05|7753.42|7753.42|7748.05|7748.05|0
1655278170000|2022-06-15 07:29:30|7746.92|7746.92|7746.11|7746.11|7746.92|7746.92|7746.07|7746.07|0
1655278180000|2022-06-15 07:29:40|7746.67|7746.67|7749.78|7749.78|7750.34|7750.34|7746.67|7746.67|0
1655278190000|2022-06-15 07:29:50|7748.65|7748.65|7747.6|7747.6|7748.73|7748.73|7747.6|7747.6|0
1655278200000|2022-06-15 07:30:00|7748.73|7748.73|7751.84|7751.84|7752.69|7752.69|7747.6|7747.6|0
1655278210000|2022-06-15 07:30:10|7751.8|7751.8|7753.47|7753.47|7755.76|7755.76|7751.8|7751.8|0
1655278220000|2022-06-15 07:30:20|7753.75|7753.75|7757.42|7757.42|7757.42|7757.42|7753.75|7753.75|0
1655278230000|2022-06-15 07:30:30|7757.99|7757.99|7758.55|7758.55|7758.55|7758.55|7757.14|7757.14|0
1655278240000|2022-06-15 07:30:40|7757.42|7757.42|7757.7|7757.7|7759.4|7759.4|7754.88|7754.88|0
1655278250000|2022-06-15 07:30:50|7757.99|7757.99|7756.52|7756.52|7762.52|7762.52|7756.24|7756.24|0
1655278260000|2022-06-15 07:31:00|7757.94|7757.94|7757.94|7757.94|7757.94|7757.94|7757.94|7757.94|0
1655278270000|2022-06-15 07:31:10|7757.98|7757.98|7757.98|7757.98|7758.84|7758.84|7756.86|7756.86|0
1655278280000|2022-06-15 07:31:20|7756.86|7756.86|7755.2|7755.2|7757.98|7757.98|7754.92|7754.92|0
1655278290000|2022-06-15 07:31:30|7752.95|7752.95|7752.84|7752.84|7752.95|7752.95|7752.84|7752.84|0
1655278300000|2022-06-15 07:31:40|7753.97|7753.97|7752.84|7752.84|7753.97|7753.97|7752.84|7752.84|0
1655278310000|2022-06-15 07:31:50|7753.41|7753.41|7753.69|7753.69|7756.23|7756.23|7752.56|7752.56|0
1655278320000|2022-06-15 07:32:00|7753.66|7753.66|7753.03|7753.03|7754.17|7754.17|7753.03|7753.03|0
1655278330000|2022-06-15 07:32:10|7751.62|7751.62|7751.33|7751.33|7751.62|7751.62|7750.2|7750.2|0
1655278340000|2022-06-15 07:32:20|7747.66|7747.66|7740.3|7740.3|7747.94|7747.94|7738.05|7738.05|0
1655278350000|2022-06-15 07:32:30|7741.43|7741.43|7738.89|7738.89|7741.43|7741.43|7737.72|7737.72|0
1655278360000|2022-06-15 07:32:40|7738.9|7738.9|7738.81|7738.81|7739.38|7739.38|7738.81|7738.81|0
1655278370000|2022-06-15 07:32:50|7741.07|7741.07|7736.27|7736.27|7741.07|7741.07|7736.27|7736.27|0
1655278380000|2022-06-15 07:33:00|7737.4|7737.4|7740.46|7740.46|7740.46|7740.46|7735.42|7735.42|0
1655278390000|2022-06-15 07:33:10|7740.48|7740.48|7745.22|7745.22|7745.29|7745.29|7740.48|7740.48|0
1655278400000|2022-06-15 07:33:20|7745.21|7745.21|7745.24|7745.24|7745.24|7745.24|7743.51|7743.51|0
1655278410000|2022-06-15 07:33:30|7744.12|7744.12|7747.22|7747.22|7747.22|7747.22|7744.12|7744.12|0
1655278420000|2022-06-15 07:33:40|7747.18|7747.18|7748.03|7748.03|7748.59|7748.59|7747.18|7747.18|0
1655278430000|2022-06-15 07:33:50|7747.97|7747.97|7756.45|7756.45|7756.45|7756.45|7747.97|7747.97|0
1655278440000|2022-06-15 07:34:00|7755.32|7755.32|7751.36|7751.36|7755.32|7755.32|7750.24|7750.24|0
1655278450000|2022-06-15 07:34:10|7750.24|7750.24|7749.99|7749.99|7750.56|7750.56|7749.99|7749.99|0
1655278460000|2022-06-15 07:34:20|7748.86|7748.86|7748.86|7748.86|7748.86|7748.86|7748.86|7748.86|0
1655278470000|2022-06-15 07:34:30|7748.3|7748.3|7742.1|7742.1|7748.3|7748.3|7742.1|7742.1|0
1655278480000|2022-06-15 07:34:40|7740.97|7740.97|7743.46|7743.46|7743.46|7743.46|7740.35|7740.35|0
1655278490000|2022-06-15 07:34:50|7742.33|7742.33|7740.35|7740.35|7742.33|7742.33|7740.35|7740.35|0
1655278500000|2022-06-15 07:35:00|7740.07|7740.07|7737.21|7737.21|7740.07|7740.07|7735.89|7735.89|0
1655278510000|2022-06-15 07:35:10|7734.95|7734.95|7735.78|7735.78|7736.62|7736.62|7734.36|7734.36|0
1655278520000|2022-06-15 07:35:20|7735.81|7735.81|7735.2|7735.2|7736.93|7736.93|7735.2|7735.2|0
1655278530000|2022-06-15 07:35:30|7732.94|7732.94|7736.06|7736.06|7736.06|7736.06|7732.94|7732.94|0
1655278540000|2022-06-15 07:35:40|7737.19|7737.19|7737.07|7737.07|7738.32|7738.32|7736.05|7736.05|0
1655278550000|2022-06-15 07:35:50|7735.94|7735.94|7741.1|7741.1|7741.1|7741.1|7735.94|7735.94|0
1655278560000|2022-06-15 07:36:00|7740.53|7740.53|7736.84|7736.84|7740.53|7740.53|7735.99|7735.99|0
1655278570000|2022-06-15 07:36:10|7736.56|7736.56|7739.45|7739.45|7739.45|7739.45|7736.56|7736.56|0
1655278580000|2022-06-15 07:36:20|7740.02|7740.02|7742.56|7742.56|7742.84|7742.84|7740.02|7740.02|0
1655278590000|2022-06-15 07:36:30|7743.69|7743.69|7738.36|7738.36|7744.82|7744.82|7738.06|7738.06|0
1655278600000|2022-06-15 07:36:40|7737.51|7737.51|7733.53|7733.53|7737.51|7737.51|7733.53|7733.53|0
1655278610000|2022-06-15 07:36:50|7732.97|7732.97|7732.68|7732.68|7732.97|7732.97|7731.56|7731.56|0
1655278620000|2022-06-15 07:37:00|7732.66|7732.66|7730.56|7730.56|7734.07|7734.07|7730.56|7730.56|0
1655278630000|2022-06-15 07:37:10|7729.71|7729.71|7730.87|7730.87|7732|7732|7729.71|7729.71|0
1655278640000|2022-06-15 07:37:20|7730.85|7730.85|7727.74|7727.74|7730.85|7730.85|7724.35|7724.35|0
1655278650000|2022-06-15 07:37:30|7728.87|7728.87|7729.15|7729.15|7729.15|7729.15|7728.87|7728.87|0
1655278660000|2022-06-15 07:37:40|7728.87|7728.87|7729.72|7729.72|7730.28|7730.28|7728.87|7728.87|0
1655278680000|2022-06-15 07:38:00|7729.71|7729.71|7730.27|7730.27|7730.56|7730.56|7729.71|7729.71|0
1655278690000|2022-06-15 07:38:10|7730.56|7730.56|7735.36|7735.36|7735.36|7735.36|7730.56|7730.56|0
1655278700000|2022-06-15 07:38:20|7736.49|7736.49|7736.49|7736.49|7736.49|7736.49|7735.36|7735.36|0
1655278710000|2022-06-15 07:38:30|7737.34|7737.34|7736.21|7736.21|7737.34|7737.34|7735.64|7735.64|0
1655278720000|2022-06-15 07:38:40|7737.34|7737.34|7739.08|7739.08|7739.08|7739.08|7737.34|7737.34|0
1655278730000|2022-06-15 07:38:50|7740.2|7740.2|7740.2|7740.2|7740.2|7740.2|7739.92|7739.92|0
1655278740000|2022-06-15 07:39:00|7740.49|7740.49|7737.04|7737.04|7740.49|7740.49|7737.04|7737.04|0
1655278750000|2022-06-15 07:39:10|7735.91|7735.91|7735.61|7735.61|7736.18|7736.18|7735.33|7735.33|0
1655278760000|2022-06-15 07:39:20|7735.62|7735.62|7737.21|7737.21|7737.21|7737.21|7735.51|7735.51|0
1655278770000|2022-06-15 07:39:30|7738.33|7738.33|7735.84|7735.84|7738.38|7738.38|7735.84|7735.84|0
1655278780000|2022-06-15 07:39:40|7734.71|7734.71|7736.68|7736.68|7736.68|7736.68|7734.68|7734.68|0
1655278790000|2022-06-15 07:39:50|7737.81|7737.81|7733.35|7733.35|7739.86|7739.86|7733.35|7733.35|0
1655278800000|2022-06-15 07:40:00|7733.64|7733.64|7734.78|7734.78|7734.8|7734.8|7733.64|7733.64|0
1655278810000|2022-06-15 07:40:10|7734.75|7734.75|7737.01|7737.01|7737.01|7737.01|7734.75|7734.75|0
1655278820000|2022-06-15 07:40:20|7735.88|7735.88|7735.88|7735.88|7735.88|7735.88|7735.88|7735.88|0
1655278830000|2022-06-15 07:40:30|7734.75|7734.75|7730.23|7730.23|7734.75|7734.75|7728.53|7728.53|0
1655278840000|2022-06-15 07:40:40|7729.94|7729.94|7729.06|7729.06|7730.23|7730.23|7728.78|7728.78|0
1655278850000|2022-06-15 07:40:50|7728.92|7728.92|7729.45|7729.45|7729.45|7729.45|7728.6|7728.6|0
1655278860000|2022-06-15 07:41:00|7728.89|7728.89|7728.89|7728.89|7728.89|7728.89|7728.89|7728.89|0
1655278870000|2022-06-15 07:41:10|7727.76|7727.76|7727.46|7727.46|7728.04|7728.04|7727.46|7727.46|0
1655278880000|2022-06-15 07:41:20|7727.74|7727.74|7716.43|7716.43|7727.74|7727.74|7716.43|7716.43|0
1655278890000|2022-06-15 07:41:30|7716.99|7716.99|7714.66|7714.66|7716.99|7716.99|7714.66|7714.66|0
1655278900000|2022-06-15 07:41:40|7713.53|7713.53|7713.15|7713.15|7713.53|7713.53|7710.61|7710.61|0
1655278910000|2022-06-15 07:41:50|7714.28|7714.28|7713.15|7713.15|7715.41|7715.41|7713.15|7713.15|0
1655278920000|2022-06-15 07:42:00|7712.02|7712.02|7713.74|7713.74|7713.74|7713.74|7709.48|7709.48|0
1655278930000|2022-06-15 07:42:10|7714.87|7714.87|7713.77|7713.77|7714.89|7714.89|7711.5|7711.5|0
1655278940000|2022-06-15 07:42:20|7714.33|7714.33|7715.17|7715.17|7716.3|7716.3|7714.32|7714.32|0
1655278950000|2022-06-15 07:42:30|7714.04|7714.04|7712.35|7712.35|7715.46|7715.46|7712.07|7712.07|0
1655278960000|2022-06-15 07:42:40|7713.48|7713.48|7713.53|7713.53|7714.66|7714.66|7713.48|7713.48|0
1655278970000|2022-06-15 07:42:50|7712.96|7712.96|7710.67|7710.67|7712.96|7712.96|7710.67|7710.67|0
1655278980000|2022-06-15 07:43:00|7712.09|7712.09|7710.95|7710.95|7712.09|7712.09|7708.98|7708.98|0
1655278990000|2022-06-15 07:43:10|7711.24|7711.24|7710.11|7710.11|7711.52|7711.52|7710.11|7710.11|0
1655279000000|2022-06-15 07:43:20|7710.39|7710.39|7707.84|7707.84|7710.39|7710.39|7706.72|7706.72|0
1655279010000|2022-06-15 07:43:30|7708.41|7708.41|7707.28|7707.28|7708.41|7708.41|7707.28|7707.28|0
1655279020000|2022-06-15 07:43:40|7706.15|7706.15|7710.11|7710.11|7710.11|7710.11|7706.15|7706.15|0
1655279030000|2022-06-15 07:43:50|7711.24|7711.24|7710.62|7710.62|7712.09|7712.09|7710.62|7710.62|0
1655279040000|2022-06-15 07:44:00|7710.9|7710.9|7708.64|7708.64|7710.9|7710.9|7708.64|7708.64|0
1655279050000|2022-06-15 07:44:10|7709.77|7709.77|7713.97|7713.97|7713.97|7713.97|7709.7|7709.7|0
1655279060000|2022-06-15 07:44:20|7714|7714|7719.63|7719.63|7719.92|7719.92|7714|7714|0
1655279070000|2022-06-15 07:44:30|7719.61|7719.61|7720.85|7720.85|7722.26|7722.26|7718.76|7718.76|0
1655279080000|2022-06-15 07:44:40|7720.81|7720.81|7717.13|7717.13|7720.81|7720.81|7717.13|7717.13|0
1655279090000|2022-06-15 07:44:50|7716.85|7716.85|7714.89|7714.89|7716.86|7716.86|7713.73|7713.73|0
1655279100000|2022-06-15 07:45:00|7713.76|7713.76|7713.76|7713.76|7713.76|7713.76|7713.76|7713.76|0
1655279110000|2022-06-15 07:45:10|7713.79|7713.79|7713.79|7713.79|7713.79|7713.79|7713.79|7713.79|0
1655279120000|2022-06-15 07:45:20|7714.91|7714.91|7715.15|7715.15|7716.61|7716.61|7714.91|7714.91|0
1655279130000|2022-06-15 07:45:30|7714.02|7714.02|7712.22|7712.22|7714.86|7714.86|7712.22|7712.22|0
1655279140000|2022-06-15 07:45:40|7709.68|7709.68|7714.2|7714.2|7714.2|7714.2|7709.11|7709.11|0
1655279150000|2022-06-15 07:45:50|7714.76|7714.76|7716.99|7716.99|7717.03|7717.03|7713.92|7713.92|0
1655279160000|2022-06-15 07:46:00|7716.7|7716.7|7715.29|7715.29|7716.7|7716.7|7715.29|7715.29|0
1655279170000|2022-06-15 07:46:10|7716.42|7716.42|7719.24|7719.24|7719.24|7719.24|7716.42|7716.42|0
1655279180000|2022-06-15 07:46:20|7719.28|7719.28|7718.15|7718.15|7719.84|7719.84|7718.15|7718.15|0
1655279190000|2022-06-15 07:46:30|7718.13|7718.13|7718.11|7718.11|7718.13|7718.13|7718.11|7718.11|0
1655279200000|2022-06-15 07:46:40|7718.39|7718.39|7718.11|7718.11|7718.39|7718.39|7718.11|7718.11|0
1655279210000|2022-06-15 07:46:50|7718.13|7718.13|7725.08|7725.08|7725.08|7725.08|7718.13|7718.13|0
1655279220000|2022-06-15 07:47:00|7725.1|7725.1|7724.95|7724.95|7728.91|7728.91|7724.95|7724.95|0
1655279230000|2022-06-15 07:47:10|7726.08|7726.08|7728.93|7728.93|7728.93|7728.93|7721.39|7721.39|0
1655279240000|2022-06-15 07:47:20|7728.08|7728.08|7714.12|7714.12|7728.08|7728.08|7710.74|7710.74|0
1655279250000|2022-06-15 07:47:30|7713.27|7713.27|7714.24|7714.24|7715.65|7715.65|7709.99|7709.99|0
1655279260000|2022-06-15 07:47:40|7713.95|7713.95|7704.3|7704.3|7713.95|7713.95|7703.2|7703.2|0
1655279270000|2022-06-15 07:47:50|7704.17|7704.17|7703.06|7703.06|7706.45|7706.45|7702.78|7702.78|0
1655279280000|2022-06-15 07:48:00|7704.19|7704.19|7703.8|7703.8|7704.19|7704.19|7700.52|7700.52|0
1655279290000|2022-06-15 07:48:10|7703.51|7703.51|7707.42|7707.42|7709.12|7709.12|7703.51|7703.51|0
1655279300000|2022-06-15 07:48:20|7708.55|7708.55|7707.42|7707.42|7709.68|7709.68|7707.42|7707.42|0
1655279310000|2022-06-15 07:48:30|7706.29|7706.29|7708.53|7708.53|7708.53|7708.53|7705.44|7705.44|0
1655279320000|2022-06-15 07:48:40|7707.4|7707.4|7715.88|7715.88|7715.88|7715.88|7706.84|7706.84|0
1655279330000|2022-06-15 07:48:50|7715.6|7715.6|7714.47|7714.47|7715.6|7715.6|7713.9|7713.9|0
1655279340000|2022-06-15 07:49:00|7713.34|7713.34|7717.29|7717.29|7717.29|7717.29|7713.34|7713.34|0
1655279350000|2022-06-15 07:49:10|7719.56|7719.56|7719.6|7719.6|7720.17|7720.17|7719.56|7719.56|0
1655279360000|2022-06-15 07:49:20|7719.68|7719.68|7718.58|7718.58|7720.28|7720.28|7718.58|7718.58|0
1655279370000|2022-06-15 07:49:30|7720.84|7720.84|7718.02|7718.02|7720.84|7720.84|7718.02|7718.02|0
1655279380000|2022-06-15 07:49:40|7715.76|7715.76|7716.3|7716.3|7716.3|7716.3|7714.89|7714.89|0
1655279390000|2022-06-15 07:49:50|7717.71|7717.71|7717.4|7717.4|7718.56|7718.56|7717.4|7717.4|0
1655279400000|2022-06-15 07:50:00|7719.66|7719.66|7719.36|7719.36|7719.66|7719.66|7719.36|7719.36|0
1655279410000|2022-06-15 07:50:10|7721.05|7721.05|7722.31|7722.31|7722.31|7722.31|7720.81|7720.81|0
1655279420000|2022-06-15 07:50:20|7724.01|7724.01|7726.27|7726.27|7726.27|7726.27|7723.16|7723.16|0
1655279430000|2022-06-15 07:50:30|7729.66|7729.66|7727.43|7727.43|7730.25|7730.25|7727.43|7727.43|0
1655279440000|2022-06-15 07:50:40|7728.56|7728.56|7733.64|7733.64|7733.64|7733.64|7728.56|7728.56|0
1655279450000|2022-06-15 07:50:50|7735.9|7735.9|7735.9|7735.9|7735.9|7735.9|7735.9|7735.9|0
1655279460000|2022-06-15 07:51:00|7735.92|7735.92|7738.81|7738.81|7738.81|7738.81|7735.92|7735.92|0
1655279470000|2022-06-15 07:51:10|7737.12|7737.12|7737.4|7737.4|7737.4|7737.4|7735.42|7735.42|0
1655279480000|2022-06-15 07:51:20|7736.27|7736.27|7739.66|7739.66|7739.66|7739.66|7736.27|7736.27|0
1655279490000|2022-06-15 07:51:30|7739.69|7739.69|7742.79|7742.79|7743.92|7743.92|7739.69|7739.69|0
1655279500000|2022-06-15 07:51:40|7743.92|7743.92|7743.14|7743.14|7743.92|7743.92|7742.79|7742.79|0
1655279510000|2022-06-15 07:51:50|7743.99|7743.99|7743.24|7743.24|7748.54|7748.54|7743.18|7743.18|0
1655279520000|2022-06-15 07:52:00|7742.38|7742.38|7741.25|7741.25|7742.38|7742.38|7740.13|7740.13|0
1655279530000|2022-06-15 07:52:10|7740.12|7740.12|7742.7|7742.7|7742.7|7742.7|7739.84|7739.84|0
1655279540000|2022-06-15 07:52:20|7743.83|7743.83|7744.12|7744.12|7744.12|7744.12|7742.98|7742.98|0
1655279550000|2022-06-15 07:52:30|7743.55|7743.55|7745.53|7745.53|7745.53|7745.53|7743.55|7743.55|0
1655279560000|2022-06-15 07:52:40|7745.24|7745.24|7745.58|7745.58|7745.58|7745.58|7745.24|7745.24|0
1655279570000|2022-06-15 07:52:50|7745.29|7745.29|7745.63|7745.63|7745.63|7745.63|7744.73|7744.73|0
1655279580000|2022-06-15 07:53:00|7749.02|7749.02|7747.89|7747.89|7750.14|7750.14|7747.89|7747.89|0
1655279590000|2022-06-15 07:53:10|7747.6|7747.6|7747.67|7747.67|7749.08|7749.08|7746.47|7746.47|0
1655279600000|2022-06-15 07:53:20|7746.26|7746.26|7746.26|7746.26|7746.26|7746.26|7746.26|7746.26|0
1655279610000|2022-06-15 07:53:30|7745.13|7745.13|7745.13|7745.13|7745.13|7745.13|7745.13|7745.13|0
1655279620000|2022-06-15 07:53:40|7745.7|7745.7|7746.23|7746.23|7746.79|7746.79|7745.66|7745.66|0
1655279630000|2022-06-15 07:53:50|7747.35|7747.35|7747.92|7747.92|7747.92|7747.92|7747.35|7747.35|0
1655279640000|2022-06-15 07:54:00|7746.79|7746.79|7744.81|7744.81|7746.79|7746.79|7744.81|7744.81|0
1655279650000|2022-06-15 07:54:10|7745.1|7745.1|7746.79|7746.79|7746.79|7746.79|7745.1|7745.1|0
1655279660000|2022-06-15 07:54:20|7747.92|7747.92|7749.89|7749.89|7749.89|7749.89|7747.91|7747.91|0
1655279670000|2022-06-15 07:54:30|7749.93|7749.93|7749.93|7749.93|7749.93|7749.93|7749.93|7749.93|0
1655279680000|2022-06-15 07:54:40|7750.49|7750.49|7751.06|7751.06|7751.06|7751.06|7750.21|7750.21|0
1655279690000|2022-06-15 07:54:50|7749.93|7749.93|7751.06|7751.06|7751.06|7751.06|7749.93|7749.93|0
1655279700000|2022-06-15 07:55:00|7752.19|7752.19|7752.48|7752.48|7752.48|7752.48|7750.22|7750.22|0
1655279710000|2022-06-15 07:55:10|7750.78|7750.78|7751.63|7751.63|7751.63|7751.63|7750.78|7750.78|0
1655279720000|2022-06-15 07:55:20|7751.61|7751.61|7751.64|7751.64|7751.64|7751.64|7751.07|7751.07|0
1655279730000|2022-06-15 07:55:30|7751.36|7751.36|7751.99|7751.99|7751.99|7751.99|7751.36|7751.36|0
1655279740000|2022-06-15 07:55:40|7751.14|7751.14|7749.21|7749.21|7751.14|7751.14|7748.04|7748.04|0
1655279750000|2022-06-15 07:55:50|7748.65|7748.65|7753.5|7753.5|7753.5|7753.5|7748.65|7748.65|0
1655279760000|2022-06-15 07:56:00|7753.22|7753.22|7754.74|7754.74|7754.74|7754.74|7752.94|7752.94|0
1655279770000|2022-06-15 07:56:10|7754.45|7754.45|7756.72|7756.72|7756.72|7756.72|7754.45|7754.45|0
1655279780000|2022-06-15 07:56:20|7758.97|7758.97|7755.91|7755.91|7759.82|7759.82|7755.91|7755.91|0
1655279790000|2022-06-15 07:56:30|7755.96|7755.96|7755.67|7755.67|7756.8|7756.8|7753.98|7753.98|0
1655279800000|2022-06-15 07:56:40|7756.8|7756.8|7756.8|7756.8|7756.8|7756.8|7756.8|7756.8|0
1655279810000|2022-06-15 07:56:50|7756.83|7756.83|7756.74|7756.74|7757.03|7757.03|7756.74|7756.74|0
1655279820000|2022-06-15 07:57:00|7756.83|7756.83|7753.12|7753.12|7756.83|7756.83|7753.12|7753.12|0
1655279830000|2022-06-15 07:57:10|7753.11|7753.11|7750.28|7750.28|7753.11|7753.11|7750.28|7750.28|0
1655279840000|2022-06-15 07:57:20|7750.3|7750.3|7752.25|7752.25|7752.25|7752.25|7750.3|7750.3|0
1655279860000|2022-06-15 07:57:40|7751.12|7751.12|7751.4|7751.4|7751.4|7751.4|7748.86|7748.86|0
1655279870000|2022-06-15 07:57:50|7750.28|7750.28|7750.28|7750.28|7750.28|7750.28|7750.28|7750.28|0
1655279890000|2022-06-15 07:58:10|7750.21|7750.21|7751.06|7751.06|7752.46|7752.46|7750.21|7750.21|0
1655279900000|2022-06-15 07:58:20|7751.14|7751.14|7751.72|7751.72|7751.72|7751.72|7751.14|7751.14|0
1655279910000|2022-06-15 07:58:30|7750.59|7750.59|7750.59|7750.59|7750.59|7750.59|7750.31|7750.31|0
1655279920000|2022-06-15 07:58:40|7750.63|7750.63|7750.91|7750.91|7750.91|7750.91|7750.63|7750.63|0
1655279930000|2022-06-15 07:58:50|7752.04|7752.04|7752.61|7752.61|7753.74|7753.74|7752.04|7752.04|0
1655279940000|2022-06-15 07:59:00|7752.33|7752.33|7752.35|7752.35|7752.35|7752.35|7752.32|7752.32|0
1655279950000|2022-06-15 07:59:10|7752.37|7752.37|7755.2|7755.2|7755.2|7755.2|7752.37|7752.37|0
1655279960000|2022-06-15 07:59:20|7755.48|7755.48|7756.89|7756.89|7756.89|7756.89|7755.48|7755.48|0
1655279970000|2022-06-15 07:59:30|7758.02|7758.02|7760.07|7760.07|7760.35|7760.35|7758.02|7758.02|0
1655279980000|2022-06-15 07:59:40|7760.12|7760.12|7757.69|7757.69|7760.19|7760.19|7757.69|7757.69|0
1655279990000|2022-06-15 07:59:50|7757.65|7757.65|7757.69|7757.69|7757.69|7757.69|7757.65|7757.65|0
1655280000000|2022-06-15 08:00:00|7757.77|7757.77|7758.88|7758.88|7758.88|7758.88|7756.62|7756.62|0
1655280010000|2022-06-15 08:00:10|7759.16|7759.16|7767.21|7767.21|7770.03|7770.03|7759.14|7759.14|0
1655280020000|2022-06-15 08:00:20|7767.18|7767.18|7768.05|7768.05|7769.74|7769.74|7767.18|7767.18|0
1655280030000|2022-06-15 08:00:30|7767.48|7767.48|7765.79|7765.79|7767.48|7767.48|7765.79|7765.79|0
1655280040000|2022-06-15 08:00:40|7764.66|7764.66|7762.14|7762.14|7764.66|7764.66|7761.83|7761.83|0
1655280050000|2022-06-15 08:00:50|7762.12|7762.12|7761.26|7761.26|7762.12|7762.12|7760.7|7760.7|0
1655280060000|2022-06-15 08:01:00|7762.39|7762.39|7765.22|7765.22|7765.22|7765.22|7762.39|7762.39|0
1655280070000|2022-06-15 08:01:10|7766.35|7766.35|7766.35|7766.35|7766.35|7766.35|7766.35|7766.35|0
1655280080000|2022-06-15 08:01:20|7767.2|7767.2|7766.07|7766.07|7767.2|7767.2|7766.07|7766.07|0
1655280090000|2022-06-15 08:01:30|7765.5|7765.5|7765.46|7765.46|7765.5|7765.5|7764.33|7764.33|0
1655280100000|2022-06-15 08:01:40|7765.74|7765.74|7765.74|7765.74|7765.74|7765.74|7765.74|7765.74|0
1655280110000|2022-06-15 08:01:50|7766.87|7766.87|7766.87|7766.87|7766.87|7766.87|7766.87|7766.87|0
1655280120000|2022-06-15 08:02:00|7765.74|7765.74|7764.61|7764.61|7765.74|7765.74|7764.61|7764.61|0
1655280130000|2022-06-15 08:02:10|7764.33|7764.33|7764.33|7764.33|7764.33|7764.33|7764.33|7764.33|0
1655280140000|2022-06-15 08:02:20|7765.46|7765.46|7766.87|7766.87|7766.87|7766.87|7765.16|7765.16|0
1655280150000|2022-06-15 08:02:30|7766.81|7766.81|7766.81|7766.81|7766.81|7766.81|7766.81|7766.81|0
1655280160000|2022-06-15 08:02:40|7766.83|7766.83|7769.37|7769.37|7769.37|7769.37|7766.83|7766.83|0
1655280170000|2022-06-15 08:02:50|7769.4|7769.4|7772.22|7772.22|7772.22|7772.22|7769.4|7769.4|0
1655280180000|2022-06-15 08:03:00|7772.19|7772.19|7770.78|7770.78|7772.19|7772.19|7767.67|7767.67|0
1655280190000|2022-06-15 08:03:10|7769.65|7769.65|7772.48|7772.48|7772.48|7772.48|7769.65|7769.65|0
1655280200000|2022-06-15 08:03:20|7773.61|7773.61|7773.61|7773.61|7773.61|7773.61|7773.61|7773.61|0
1655280210000|2022-06-15 08:03:30|7774.17|7774.17|7775.59|7775.59|7775.59|7775.59|7774.17|7774.17|0
1655280220000|2022-06-15 08:03:40|7776.71|7776.71|7776.71|7776.71|7776.71|7776.71|7776.71|7776.71|0
1655280230000|2022-06-15 08:03:50|7777.84|7777.84|7778.13|7778.13|7778.13|7778.13|7777.84|7777.84|0
1655280240000|2022-06-15 08:04:00|7779.26|7779.26|7778.69|7778.69|7779.82|7779.82|7777|7777|0
1655280250000|2022-06-15 08:04:10|7778.71|7778.71|7782.09|7782.09|7782.09|7782.09|7778.71|7778.71|0
1655280260000|2022-06-15 08:04:20|7780.97|7780.97|7781.36|7781.36|7781.36|7781.36|7780.97|7780.97|0
1655280270000|2022-06-15 08:04:30|7781.4|7781.4|7784.9|7784.9|7785.72|7785.72|7780.87|7780.87|0
1655280280000|2022-06-15 08:04:40|7783.77|7783.77|7783.48|7783.48|7783.77|7783.77|7783.48|7783.48|0
1655280290000|2022-06-15 08:04:50|7784.61|7784.61|7785.38|7785.38|7787.64|7787.64|7784.6|7784.6|0
1655280300000|2022-06-15 08:05:00|7785.44|7785.44|7787.42|7787.42|7787.42|7787.42|7785.44|7785.44|0
1655280310000|2022-06-15 08:05:10|7787.14|7787.14|7791.87|7791.87|7791.87|7791.87|7786.21|7786.21|0
1655280320000|2022-06-15 08:05:20|7793.57|7793.57|7798.64|7798.64|7799.77|7799.77|7793.57|7793.57|0
1655280330000|2022-06-15 08:05:30|7798.36|7798.36|7797.83|7797.83|7798.37|7798.37|7795.54|7795.54|0
1655280340000|2022-06-15 08:05:40|7798.96|7798.96|7798.96|7798.96|7798.96|7798.96|7798.96|7798.96|0
1655280350000|2022-06-15 08:05:50|7799.52|7799.52|7800.09|7800.09|7800.09|7800.09|7799.52|7799.52|0
1655280360000|2022-06-15 08:06:00|7800.12|7800.12|7799.84|7799.84|7800.12|7800.12|7799.55|7799.55|0
1655280370000|2022-06-15 08:06:10|7800.13|7800.13|7799.84|7799.84|7800.13|7800.13|7799.84|7799.84|0
1655280380000|2022-06-15 08:06:20|7800.97|7800.97|7805.49|7805.49|7805.49|7805.49|7799.28|7799.28|0
1655280390000|2022-06-15 08:06:30|7805.52|7805.52|7807.81|7807.81|7810.07|7810.07|7804.39|7804.39|0
1655280400000|2022-06-15 08:06:40|7807.84|7807.84|7806.35|7806.35|7807.84|7807.84|7806.35|7806.35|0
1655280410000|2022-06-15 08:06:50|7806.07|7806.07|7802.38|7802.38|7806.08|7806.08|7802.38|7802.38|0
1655280420000|2022-06-15 08:07:00|7801.82|7801.82|7803.23|7803.23|7803.23|7803.23|7801.82|7801.82|0
1655280430000|2022-06-15 08:07:10|7803.51|7803.51|7805.18|7805.18|7806.34|7806.34|7803.49|7803.49|0
1655280440000|2022-06-15 08:07:20|7804.9|7804.9|7804.9|7804.9|7804.9|7804.9|7804.9|7804.9|0
1655280450000|2022-06-15 08:07:30|7805.18|7805.18|7809.44|7809.44|7810.55|7810.55|7805.18|7805.18|0
1655280460000|2022-06-15 08:07:40|7809.47|7809.47|7812.03|7812.03|7812.03|7812.03|7809.44|7809.44|0
1655280470000|2022-06-15 08:07:50|7811.74|7811.74|7811.78|7811.78|7811.78|7811.78|7810.33|7810.33|0
1655280480000|2022-06-15 08:08:00|7810.65|7810.65|7810.94|7810.94|7811.79|7811.79|7807.83|7807.83|0
1655280490000|2022-06-15 08:08:10|7810.37|7810.37|7806.06|7806.06|7810.37|7810.37|7806.06|7806.06|0
1655280500000|2022-06-15 08:08:20|7804.93|7804.93|7804.87|7804.87|7806|7806|7804.87|7804.87|0
1655280510000|2022-06-15 08:08:30|7803.74|7803.74|7802.04|7802.04|7803.74|7803.74|7802.04|7802.04|0
1655280520000|2022-06-15 08:08:40|7802.89|7802.89|7802.89|7802.89|7802.89|7802.89|7802.6|7802.6|0
1655280530000|2022-06-15 08:08:50|7801.76|7801.76|7801.47|7801.47|7801.76|7801.76|7800.35|7800.35|0
1655280540000|2022-06-15 08:09:00|7802.6|7802.6|7801.47|7801.47|7802.6|7802.6|7801.47|7801.47|0
1655280550000|2022-06-15 08:09:10|7802.6|7802.6|7802.61|7802.61|7802.61|7802.61|7801.47|7801.47|0
1655280560000|2022-06-15 08:09:20|7802.67|7802.67|7801.54|7801.54|7802.67|7802.67|7801.54|7801.54|0
1655280570000|2022-06-15 08:09:30|7800.69|7800.69|7802.95|7802.95|7803.23|7803.23|7800.69|7800.69|0
1655280580000|2022-06-15 08:09:40|7802.99|7802.99|7800.45|7800.45|7802.99|7802.99|7800.45|7800.45|0
1655280590000|2022-06-15 08:09:50|7800.43|7800.43|7800.67|7800.67|7800.71|7800.71|7800.43|7800.43|0
1655280600000|2022-06-15 08:10:00|7799.82|7799.82|7799.82|7799.82|7799.82|7799.82|7799.82|7799.82|0
1655280610000|2022-06-15 08:10:10|7800.39|7800.39|7804.34|7804.34|7804.34|7804.34|7800.39|7800.39|0
1655280620000|2022-06-15 08:10:20|7804.06|7804.06|7804.06|7804.06|7805.19|7805.19|7804.06|7804.06|0
1655280630000|2022-06-15 08:10:30|7803.78|7803.78|7803.19|7803.19|7803.78|7803.78|7803.19|7803.19|0
1655280640000|2022-06-15 08:10:40|7803.47|7803.47|7805.14|7805.14|7806.26|7806.26|7803.45|7803.45|0
1655280650000|2022-06-15 08:10:50|7805.7|7805.7|7808.57|7808.57|7808.57|7808.57|7805.7|7805.7|0
1655280660000|2022-06-15 08:11:00|7807.44|7807.44|7808.57|7808.57|7808.57|7808.57|7807.44|7807.44|0
1655280670000|2022-06-15 08:11:10|7809.7|7809.7|7810.82|7810.82|7810.82|7810.82|7809.7|7809.7|0
1655280680000|2022-06-15 08:11:20|7809.7|7809.7|7810.56|7810.56|7810.82|7810.82|7809.7|7809.7|0
1655280690000|2022-06-15 08:11:30|7810.58|7810.58|7807.76|7807.76|7810.58|7810.58|7807.76|7807.76|0
1655280720000|2022-06-15 08:12:00|7807.47|7807.47|7808.6|7808.6|7808.6|7808.6|7807.47|7807.47|0
1655280730000|2022-06-15 08:12:10|7809.73|7809.73|7810.3|7810.3|7810.3|7810.3|7809.73|7809.73|0
1655280740000|2022-06-15 08:12:20|7810.87|7810.87|7813.12|7813.12|7813.12|7813.12|7810.87|7810.87|0
1655280750000|2022-06-15 08:12:30|7813.14|7813.14|7813.42|7813.42|7813.42|7813.42|7813.14|7813.14|0
1655280760000|2022-06-15 08:12:40|7813.7|7813.7|7812.6|7812.6|7814.58|7814.58|7812.6|7812.6|0
1655280770000|2022-06-15 08:12:50|7811.75|7811.75|7812.07|7812.07|7812.35|7812.35|7811.75|7811.75|0
1655280780000|2022-06-15 08:13:00|7812.35|7812.35|7812.43|7812.43|7812.43|7812.43|7812.35|7812.35|0
1655280790000|2022-06-15 08:13:10|7812.15|7812.15|7811.29|7811.29|7812.15|7812.15|7810.16|7810.16|0
1655280800000|2022-06-15 08:13:20|7811.86|7811.86|7814.14|7814.14|7814.14|7814.14|7811.86|7811.86|0
1655280810000|2022-06-15 08:13:30|7813.01|7813.01|7813.01|7813.01|7813.01|7813.01|7811.88|7811.88|0
1655280820000|2022-06-15 08:13:40|7811.6|7811.6|7812.72|7812.72|7812.72|7812.72|7811.6|7811.6|0
1655280830000|2022-06-15 08:13:50|7812.75|7812.75|7817.91|7817.91|7819.02|7819.02|7812.75|7812.75|0
1655280840000|2022-06-15 08:14:00|7818.76|7818.76|7818.48|7818.48|7819.04|7819.04|7817.63|7817.63|0
1655280850000|2022-06-15 08:14:10|7818.5|7818.5|7818.5|7818.5|7818.5|7818.5|7818.5|7818.5|0
1655280860000|2022-06-15 08:14:20|7818.78|7818.78|7819.35|7819.35|7819.35|7819.35|7818.78|7818.78|0
1655280870000|2022-06-15 08:14:30|7821.6|7821.6|7821.12|7821.12|7824.11|7824.11|7819.94|7819.94|0
1655280880000|2022-06-15 08:14:40|7820.83|7820.83|7820.83|7820.83|7820.83|7820.83|7820.83|7820.83|0
1655280890000|2022-06-15 08:14:50|7820.55|7820.55|7822.29|7822.29|7822.29|7822.29|7820.27|7820.27|0
1655280900000|2022-06-15 08:15:00|7823.42|7823.42|7820.51|7820.51|7823.42|7823.42|7820.51|7820.51|0
1655280910000|2022-06-15 08:15:10|7820.22|7820.22|7820.22|7820.22|7820.22|7820.22|7820.22|7820.22|0
1655280920000|2022-06-15 08:15:20|7819.94|7819.94|7819|7819|7819.94|7819.94|7819|7819|0
1655280930000|2022-06-15 08:15:30|7819.56|7819.56|7819.53|7819.53|7819.62|7819.62|7819.25|7819.25|0
1655280940000|2022-06-15 08:15:40|7819.56|7819.56|7818.11|7818.11|7819.56|7819.56|7818.11|7818.11|0
1655280950000|2022-06-15 08:15:50|7818.39|7818.39|7818.35|7818.35|7818.39|7818.39|7818.35|7818.35|0
1655280960000|2022-06-15 08:16:00|7819.48|7819.48|7820.61|7820.61|7820.61|7820.61|7819.48|7819.48|0
1655280970000|2022-06-15 08:16:10|7820.89|7820.89|7822.59|7822.59|7822.88|7822.88|7820.89|7820.89|0
1655280980000|2022-06-15 08:16:20|7822.03|7822.03|7817.51|7817.51|7822.03|7822.03|7817.51|7817.51|0
1655280990000|2022-06-15 08:16:30|7816.38|7816.38|7816.38|7816.38|7816.38|7816.38|7816.38|7816.38|0
1655281000000|2022-06-15 08:16:40|7816.43|7816.43|7815.85|7815.85|7816.43|7816.43|7815.85|7815.85|0
1655281010000|2022-06-15 08:16:50|7815.84|7815.84|7814.16|7814.16|7815.85|7815.85|7813.03|7813.03|0
1655281020000|2022-06-15 08:17:00|7813.03|7813.03|7811.55|7811.55|7813.03|7813.03|7811.55|7811.55|0
1655281030000|2022-06-15 08:17:10|7811.26|7811.26|7809.85|7809.85|7811.26|7811.26|7809.28|7809.28|0
1655281040000|2022-06-15 08:17:20|7810.42|7810.42|7812.96|7812.96|7812.96|7812.96|7810.42|7810.42|0
1655281050000|2022-06-15 08:17:30|7813.24|7813.24|7814.69|7814.69|7814.97|7814.97|7813.24|7813.24|0
1655281060000|2022-06-15 08:17:40|7814.97|7814.97|7813.84|7813.84|7814.97|7814.97|7813.84|7813.84|0
1655281070000|2022-06-15 08:17:50|7814.41|7814.41|7816.67|7816.67|7816.67|7816.67|7814.41|7814.41|0
1655281080000|2022-06-15 08:18:00|7816.66|7816.66|7817.49|7817.49|7817.49|7817.49|7815.23|7815.23|0
1655281090000|2022-06-15 08:18:10|7816.36|7816.36|7817.49|7817.49|7817.49|7817.49|7816.36|7816.36|0
1655281100000|2022-06-15 08:18:20|7816.36|7816.36|7816.36|7816.36|7816.36|7816.36|7816.36|7816.36|0
1655281110000|2022-06-15 08:18:30|7815.52|7815.52|7815.52|7815.52|7815.52|7815.52|7815.52|7815.52|0
1655281120000|2022-06-15 08:18:40|7815.43|7815.43|7815.45|7815.45|7815.45|7815.45|7814.85|7814.85|0
1655281130000|2022-06-15 08:18:50|7815.17|7815.17|7816.01|7816.01|7816.02|7816.02|7813.75|7813.75|0
1655281140000|2022-06-15 08:19:00|7815.72|7815.72|7814.01|7814.01|7815.72|7815.72|7813.74|7813.74|0
1655281150000|2022-06-15 08:19:10|7813.16|7813.16|7816.27|7816.27|7816.27|7816.27|7812.6|7812.6|0
1655281160000|2022-06-15 08:19:20|7815.14|7815.14|7817.4|7817.4|7817.4|7817.4|7815.14|7815.14|0
1655281170000|2022-06-15 08:19:30|7816.27|7816.27|7815.14|7815.14|7816.27|7816.27|7815.14|7815.14|0
1655281180000|2022-06-15 08:19:40|7814.57|7814.57|7811.94|7811.94|7814.57|7814.57|7811.94|7811.94|0
1655281190000|2022-06-15 08:19:50|7812.5|7812.5|7813.63|7813.63|7813.63|7813.63|7812.5|7812.5|0
1655281210000|2022-06-15 08:20:10|7813.59|7813.59|7814.16|7814.16|7814.16|7814.16|7813.59|7813.59|0
1655281220000|2022-06-15 08:20:20|7813.88|7813.88|7813.88|7813.88|7813.88|7813.88|7811.9|7811.9|0
1655281230000|2022-06-15 08:20:30|7815.01|7815.01|7813.59|7813.59|7815.57|7815.57|7813.59|7813.59|0
1655281240000|2022-06-15 08:20:40|7814.16|7814.16|7815.29|7815.29|7815.29|7815.29|7814.16|7814.16|0
1655281250000|2022-06-15 08:20:50|7816.42|7816.42|7816.7|7816.7|7816.7|7816.7|7816.42|7816.42|0
1655281260000|2022-06-15 08:21:00|7816.42|7816.42|7811.9|7811.9|7816.42|7816.42|7811.9|7811.9|0
1655281270000|2022-06-15 08:21:10|7813.03|7813.03|7811.33|7811.33|7813.03|7813.03|7811.33|7811.33|0
1655281280000|2022-06-15 08:21:20|7811.61|7811.61|7813.31|7813.31|7813.31|7813.31|7811.61|7811.61|0
1655281290000|2022-06-15 08:21:30|7814.44|7814.44|7813.31|7813.31|7815.01|7815.01|7813.31|7813.31|0
1655281300000|2022-06-15 08:21:40|7812.74|7812.74|7813.87|7813.87|7813.87|7813.87|7812.74|7812.74|0
1655281310000|2022-06-15 08:21:50|7814.44|7814.44|7813.55|7813.55|7815.25|7815.25|7813.55|7813.55|0
1655281320000|2022-06-15 08:22:00|7813.83|7813.83|7814.96|7814.96|7814.96|7814.96|7813.83|7813.83|0
1655281330000|2022-06-15 08:22:10|7813.83|7813.83|7812.98|7812.98|7813.83|7813.83|7812.98|7812.98|0
1655281340000|2022-06-15 08:22:20|7813.27|7813.27|7812.7|7812.7|7814.4|7814.4|7812.7|7812.7|0
1655281350000|2022-06-15 08:22:30|7813.81|7813.81|7812.68|7812.68|7813.81|7813.81|7812.68|7812.68|0
1655281360000|2022-06-15 08:22:40|7812.64|7812.64|7812.54|7812.54|7812.93|7812.93|7812.54|7812.54|0
1655281370000|2022-06-15 08:22:50|7812.83|7812.83|7815.37|7815.37|7815.37|7815.37|7812.83|7812.83|0
1655281380000|2022-06-15 08:23:00|7815.65|7815.65|7815.63|7815.63|7815.65|7815.65|7815.63|7815.63|0
1655281390000|2022-06-15 08:23:10|7813.65|7813.65|7814.22|7814.22|7814.22|7814.22|7813.65|7813.65|0
1655281400000|2022-06-15 08:23:20|7815.35|7815.35|7819.64|7819.64|7822.78|7822.78|7815.35|7815.35|0
1655281410000|2022-06-15 08:23:30|7819.92|7819.92|7819.92|7819.92|7819.92|7819.92|7819.92|7819.92|0
1655281420000|2022-06-15 08:23:40|7818.8|7818.8|7819.36|7819.36|7819.36|7819.36|7818.23|7818.23|0
1655281430000|2022-06-15 08:23:50|7819.64|7819.64|7819.07|7819.07|7820.77|7820.77|7819.07|7819.07|0
1655281440000|2022-06-15 08:24:00|7817.95|7817.95|7818|7818|7818|7818|7817.95|7817.95|0
1655281450000|2022-06-15 08:24:10|7819.41|7819.41|7819.69|7819.69|7819.69|7819.69|7819.41|7819.41|0
1655281460000|2022-06-15 08:24:20|7820.02|7820.02|7820.3|7820.3|7821.43|7821.43|7820.02|7820.02|0
1655281470000|2022-06-15 08:24:30|7820.33|7820.33|7820.94|7820.94|7820.94|7820.94|7820.33|7820.33|0
1655281480000|2022-06-15 08:24:40|7823.19|7823.19|7826.06|7826.06|7826.06|7826.06|7823.19|7823.19|0
1655281490000|2022-06-15 08:24:50|7827.18|7827.18|7828.95|7828.95|7831.15|7831.15|7827.18|7827.18|0
1655281500000|2022-06-15 08:25:00|7828.38|7828.38|7831.11|7831.11|7831.21|7831.21|7828.38|7828.38|0
1655281510000|2022-06-15 08:25:10|7831.14|7831.14|7834.26|7834.26|7835.67|7835.67|7831.14|7831.14|0
1655281520000|2022-06-15 08:25:20|7834.3|7834.3|7834.3|7834.3|7834.3|7834.3|7833.17|7833.17|0
1655281530000|2022-06-15 08:25:30|7835.15|7835.15|7836|7836|7836.85|7836.85|7835.15|7835.15|0
1655281540000|2022-06-15 08:25:40|7836.02|7836.02|7838.87|7838.87|7838.87|7838.87|7836.02|7836.02|0
1655281550000|2022-06-15 08:25:50|7838.89|7838.89|7837.78|7837.78|7838.95|7838.95|7837.78|7837.78|0
1655281560000|2022-06-15 08:26:00|7838.35|7838.35|7839.76|7839.76|7839.76|7839.76|7838.35|7838.35|0
1655281570000|2022-06-15 08:26:10|7839.48|7839.48|7842.02|7842.02|7842.02|7842.02|7838.34|7838.34|0
1655281580000|2022-06-15 08:26:20|7842.3|7842.3|7842.02|7842.02|7842.3|7842.3|7842.02|7842.02|0
1655281590000|2022-06-15 08:26:30|7840.89|7840.89|7839.76|7839.76|7840.89|7840.89|7839.76|7839.76|0
1655281600000|2022-06-15 08:26:40|7840.89|7840.89|7840.6|7840.6|7841.17|7841.17|7840.6|7840.6|0
1655281610000|2022-06-15 08:26:50|7840.89|7840.89|7840.89|7840.89|7840.89|7840.89|7840.89|7840.89|0
1655281620000|2022-06-15 08:27:00|7840.32|7840.32|7836.94|7836.94|7840.32|7840.32|7836.94|7836.94|0
1655281630000|2022-06-15 08:27:10|7837.22|7837.22|7838.65|7838.65|7838.65|7838.65|7837.22|7837.22|0
1655281640000|2022-06-15 08:27:20|7838.73|7838.73|7839.34|7839.34|7840.46|7840.46|7838.73|7838.73|0
1655281650000|2022-06-15 08:27:30|7838.21|7838.21|7836.19|7836.19|7838.21|7838.21|7836.19|7836.19|0
1655281660000|2022-06-15 08:27:40|7836.16|7836.16|7835.04|7835.04|7836.16|7836.16|7835.04|7835.04|0
1655281670000|2022-06-15 08:27:50|7835.09|7835.09|7838.72|7838.72|7839.08|7839.08|7835.09|7835.09|0
1655281680000|2022-06-15 08:28:00|7838.74|7838.74|7837.06|7837.06|7839.88|7839.88|7837.06|7837.06|0
1655281690000|2022-06-15 08:28:10|7837.04|7837.04|7835.91|7835.91|7838.16|7838.16|7835.91|7835.91|0
1655281700000|2022-06-15 08:28:20|7837.04|7837.04|7837.04|7837.04|7837.04|7837.04|7837.04|7837.04|0
1655281710000|2022-06-15 08:28:30|7838.16|7838.16|7837.88|7837.88|7838.16|7838.16|7837.88|7837.88|0
1655281720000|2022-06-15 08:28:40|7837.6|7837.6|7837.6|7837.6|7837.6|7837.6|7837.6|7837.6|0
1655281730000|2022-06-15 08:28:50|7838.73|7838.73|7838.73|7838.73|7840.98|7840.98|7838.73|7838.73|0
1655281740000|2022-06-15 08:29:00|7838.68|7838.68|7838.71|7838.71|7838.71|7838.71|7838.68|7838.68|0
1655281750000|2022-06-15 08:29:10|7839.84|7839.84|7839.55|7839.55|7841.25|7841.25|7839.55|7839.55|0
1655281760000|2022-06-15 08:29:20|7839.61|7839.61|7839.89|7839.89|7839.89|7839.89|7839.61|7839.61|0
1655281770000|2022-06-15 08:29:30|7840.17|7840.17|7837.91|7837.91|7840.17|7840.17|7837.91|7837.91|0
1655281780000|2022-06-15 08:29:40|7837.63|7837.63|7834.49|7834.49|7837.66|7837.66|7834.49|7834.49|0
1655281790000|2022-06-15 08:29:50|7835.06|7835.06|7836.47|7836.47|7836.47|7836.47|7835.06|7835.06|0
1655281800000|2022-06-15 08:30:00|7836.19|7836.19|7836.05|7836.05|7836.19|7836.19|7834.11|7834.11|0
1655281810000|2022-06-15 08:30:10|7837.18|7837.18|7837.18|7837.18|7837.18|7837.18|7836.05|7836.05|0
1655281820000|2022-06-15 08:30:20|7837.75|7837.75|7837.46|7837.46|7838.87|7838.87|7837.46|7837.46|0
1655281830000|2022-06-15 08:30:30|7839.72|7839.72|7845.68|7845.68|7845.68|7845.68|7839.72|7839.72|0
1655281840000|2022-06-15 08:30:40|7845.72|7845.72|7848.61|7848.61|7848.61|7848.61|7845.72|7845.72|0
1655281850000|2022-06-15 08:30:50|7849.74|7849.74|7847.74|7847.74|7849.74|7849.74|7847.45|7847.45|0
1655281860000|2022-06-15 08:31:00|7848.02|7848.02|7847.5|7847.5|7848.02|7848.02|7847.45|7847.45|0
1655281870000|2022-06-15 08:31:10|7848.62|7848.62|7849.35|7849.35|7849.87|7849.87|7848.62|7848.62|0
1655281880000|2022-06-15 08:31:20|7851.61|7851.61|7850.56|7850.56|7851.66|7851.66|7850.53|7850.53|0
1655281890000|2022-06-15 08:31:30|7849.43|7849.43|7846.3|7846.3|7849.43|7849.43|7846.3|7846.3|0
1655281900000|2022-06-15 08:31:40|7845.17|7845.17|7842.92|7842.92|7845.47|7845.47|7842.92|7842.92|0
1655281910000|2022-06-15 08:31:50|7843.2|7843.2|7844.88|7844.88|7847.21|7847.21|7843.2|7843.2|0
1655281920000|2022-06-15 08:32:00|7847.42|7847.42|7847.52|7847.52|7847.82|7847.82|7845.54|7845.54|0
1655281930000|2022-06-15 08:32:10|7847.51|7847.51|7847.51|7847.51|7847.51|7847.51|7847.51|7847.51|0
1655281940000|2022-06-15 08:32:20|7847.52|7847.52|7845.54|7845.54|7847.52|7847.52|7845.54|7845.54|0
1655281950000|2022-06-15 08:32:30|7846.67|7846.67|7846.96|7846.96|7846.96|7846.96|7846.67|7846.67|0
1655281960000|2022-06-15 08:32:40|7845.84|7845.84|7845.46|7845.46|7845.84|7845.84|7845.46|7845.46|0
1655281970000|2022-06-15 08:32:50|7845.17|7845.17|7842.92|7842.92|7845.17|7845.17|7842.92|7842.92|0
1655281980000|2022-06-15 08:33:00|7844.04|7844.04|7846.87|7846.87|7849.13|7849.13|7844.04|7844.04|0
1655281990000|2022-06-15 08:33:10|7848|7848|7848|7848|7848|7848|7848|7848|0
1655282000000|2022-06-15 08:33:20|7846.87|7846.87|7851.74|7851.74|7851.74|7851.74|7846.87|7846.87|0
1655282010000|2022-06-15 08:33:30|7850.33|7850.33|7849.48|7849.48|7850.61|7850.61|7849.2|7849.2|0
1655282020000|2022-06-15 08:33:40|7850.61|7850.61|7851.49|7851.49|7851.77|7851.77|7850.61|7850.61|0
1655282030000|2022-06-15 08:33:50|7850.36|7850.36|7850.36|7850.36|7851.49|7851.49|7850.36|7850.36|0
1655282040000|2022-06-15 08:34:00|7849.8|7849.8|7849.8|7849.8|7850.08|7850.08|7848.38|7848.38|0
1655282050000|2022-06-15 08:34:10|7849.76|7849.76|7850.61|7850.61|7850.61|7850.61|7849.76|7849.76|0
1655282070000|2022-06-15 08:34:30|7850.04|7850.04|7847.5|7847.5|7850.04|7850.04|7847.5|7847.5|0
1655282080000|2022-06-15 08:34:40|7847.54|7847.54|7847.54|7847.54|7847.54|7847.54|7847.54|7847.54|0
1655282090000|2022-06-15 08:34:50|7848.95|7848.95|7854.15|7854.15|7854.15|7854.15|7848.95|7848.95|0
1655282100000|2022-06-15 08:35:00|7855.28|7855.28|7850.48|7850.48|7855.28|7855.28|7850.48|7850.48|0
1655282110000|2022-06-15 08:35:10|7851.61|7851.61|7851.63|7851.63|7851.63|7851.63|7851.61|7851.61|0
1655282120000|2022-06-15 08:35:20|7852.76|7852.76|7852.72|7852.72|7853.04|7853.04|7851.3|7851.3|0
1655282130000|2022-06-15 08:35:30|7854.13|7854.13|7854.13|7854.13|7854.41|7854.41|7852.72|7852.72|0
1655282140000|2022-06-15 08:35:40|7853.85|7853.85|7853.85|7853.85|7853.85|7853.85|7853.85|7853.85|0
1655282150000|2022-06-15 08:35:50|7853.83|7853.83|7852.2|7852.2|7853.89|7853.89|7852.2|7852.2|0
1655282160000|2022-06-15 08:36:00|7851.91|7851.91|7850.15|7850.15|7851.91|7851.91|7850.15|7850.15|0
1655282180000|2022-06-15 08:36:20|7851.28|7851.28|7850.98|7850.98|7852.41|7852.41|7850.98|7850.98|0
1655282200000|2022-06-15 08:36:40|7850.97|7850.97|7853.54|7853.54|7853.54|7853.54|7850.97|7850.97|0
1655282210000|2022-06-15 08:36:50|7854.1|7854.1|7852.99|7852.99|7854.11|7854.11|7852.7|7852.7|0
1655282220000|2022-06-15 08:37:00|7854.11|7854.11|7854.11|7854.11|7855.24|7855.24|7854.11|7854.11|0
1655282230000|2022-06-15 08:37:10|7853.26|7853.26|7853.27|7853.27|7853.27|7853.27|7852.14|7852.14|0
1655282240000|2022-06-15 08:37:20|7854.4|7854.4|7854.68|7854.68|7854.96|7854.96|7854.11|7854.11|0
1655282250000|2022-06-15 08:37:30|7855.81|7855.81|7854.68|7854.68|7855.81|7855.81|7854.68|7854.68|0
1655282260000|2022-06-15 08:37:40|7854.96|7854.96|7856.66|7856.66|7856.66|7856.66|7854.96|7854.96|0
1655282270000|2022-06-15 08:37:50|7857.79|7857.79|7860.9|7860.9|7860.9|7860.9|7857.79|7857.79|0
1655282280000|2022-06-15 08:38:00|7862.03|7862.03|7860.91|7860.91|7862.04|7862.04|7860.91|7860.91|0
1655282290000|2022-06-15 08:38:10|7860.95|7860.95|7860.67|7860.67|7861.8|7861.8|7860.67|7860.67|0
1655282300000|2022-06-15 08:38:20|7861.79|7861.79|7863.77|7863.77|7863.77|7863.77|7861.79|7861.79|0
1655282310000|2022-06-15 08:38:30|7862.64|7862.64|7864.34|7864.34|7864.34|7864.34|7862.36|7862.36|0
1655282320000|2022-06-15 08:38:40|7863.21|7863.21|7863.49|7863.49|7863.78|7863.78|7863.21|7863.21|0
1655282330000|2022-06-15 08:38:50|7864.62|7864.62|7865.75|7865.75|7865.75|7865.75|7864.62|7864.62|0
1655282340000|2022-06-15 08:39:00|7865.47|7865.47|7864.9|7864.9|7865.47|7865.47|7863.77|7863.77|0
1655282350000|2022-06-15 08:39:10|7861.79|7861.79|7855.44|7855.44|7861.79|7861.79|7855.44|7855.44|0
1655282360000|2022-06-15 08:39:20|7854.87|7854.87|7852.03|7852.03|7854.87|7854.87|7851.74|7851.74|0
1655282370000|2022-06-15 08:39:30|7853.15|7853.15|7850.84|7850.84|7853.15|7853.15|7849.71|7849.71|0
1655282380000|2022-06-15 08:39:40|7850.55|7850.55|7855.07|7855.07|7855.07|7855.07|7850.26|7850.26|0
1655282390000|2022-06-15 08:39:50|7855.35|7855.35|7854.78|7854.78|7855.63|7855.63|7854.78|7854.78|0
1655282400000|2022-06-15 08:40:00|7855.07|7855.07|7855.07|7855.07|7855.07|7855.07|7855.07|7855.07|0
1655282410000|2022-06-15 08:40:10|7855.35|7855.35|7856.2|7856.2|7856.77|7856.77|7855.35|7855.35|0
1655282420000|2022-06-15 08:40:20|7857.62|7857.62|7858.16|7858.16|7859.87|7859.87|7857.62|7857.62|0
1655282440000|2022-06-15 08:40:40|7857.88|7857.88|7857.59|7857.59|7857.88|7857.88|7857.59|7857.59|0
1655282450000|2022-06-15 08:40:50|7855.9|7855.9|7855.37|7855.37|7855.97|7855.97|7855.37|7855.37|0
1655282460000|2022-06-15 08:41:00|7853.95|7853.95|7850.27|7850.27|7853.95|7853.95|7850.27|7850.27|0
1655282470000|2022-06-15 08:41:10|7849.99|7849.99|7850.27|7850.27|7850.27|7850.27|7849.42|7849.42|0
1655282480000|2022-06-15 08:41:20|7849.14|7849.14|7849.14|7849.14|7849.14|7849.14|7849.14|7849.14|0
1655282490000|2022-06-15 08:41:30|7850.27|7850.27|7850.53|7850.53|7850.81|7850.81|7849.68|7849.68|0
1655282500000|2022-06-15 08:41:40|7851.09|7851.09|7852.26|7852.26|7852.26|7852.26|7851.09|7851.09|0
1655282510000|2022-06-15 08:41:50|7852.16|7852.16|7852.18|7852.18|7852.18|7852.18|7852.16|7852.16|0
1655282520000|2022-06-15 08:42:00|7853.31|7853.31|7854.16|7854.16|7854.16|7854.16|7853.31|7853.31|0
1655282530000|2022-06-15 08:42:10|7854.17|7854.17|7856.71|7856.71|7856.71|7856.71|7854.17|7854.17|0
1655282540000|2022-06-15 08:42:20|7854.17|7854.17|7852.75|7852.75|7854.17|7854.17|7851.62|7851.62|0
1655282550000|2022-06-15 08:42:30|7851.62|7851.62|7851.34|7851.34|7852.47|7852.47|7851.34|7851.34|0
1655282560000|2022-06-15 08:42:40|7852.47|7852.47|7853.04|7853.04|7853.04|7853.04|7852.47|7852.47|0
1655282570000|2022-06-15 08:42:50|7854.17|7854.17|7854.17|7854.17|7854.17|7854.17|7854.17|7854.17|0
1655282580000|2022-06-15 08:43:00|7855.3|7855.3|7852.43|7852.43|7855.3|7855.3|7852.43|7852.43|0
1655282590000|2022-06-15 08:43:10|7852.45|7852.45|7852.73|7852.73|7852.73|7852.73|7852.45|7852.45|0
1655282600000|2022-06-15 08:43:20|7850.48|7850.48|7849.06|7849.06|7850.48|7850.48|7849.06|7849.06|0
1655282610000|2022-06-15 08:43:30|7848.99|7848.99|7847.87|7847.87|7849.28|7849.28|7847.87|7847.87|0
1655282620000|2022-06-15 08:43:40|7847.58|7847.58|7848.43|7848.43|7848.43|7848.43|7847.58|7847.58|0
1655282630000|2022-06-15 08:43:50|7848.15|7848.15|7848.15|7848.15|7848.15|7848.15|7848.15|7848.15|0
1655282640000|2022-06-15 08:44:00|7847.87|7847.87|7847.3|7847.3|7847.87|7847.87|7846.17|7846.17|0
1655282650000|2022-06-15 08:44:10|7846.17|7846.17|7847.3|7847.3|7847.3|7847.3|7846.17|7846.17|0
1655282660000|2022-06-15 08:44:20|7845.04|7845.04|7849.32|7849.32|7849.32|7849.32|7845.04|7845.04|0
1655282670000|2022-06-15 08:44:30|7848.75|7848.75|7848.75|7848.75|7848.75|7848.75|7848.18|7848.18|0
1655282680000|2022-06-15 08:44:40|7848.76|7848.76|7851.87|7851.87|7851.87|7851.87|7848.76|7848.76|0
1655282690000|2022-06-15 08:44:50|7851.93|7851.93|7851.61|7851.61|7852.18|7852.18|7851.61|7851.61|0
1655282700000|2022-06-15 08:45:00|7851.33|7851.33|7851.61|7851.61|7851.61|7851.61|7850.2|7850.2|0
1655282720000|2022-06-15 08:45:20|7852.46|7852.46|7852.46|7852.46|7852.46|7852.46|7852.46|7852.46|0
1655282730000|2022-06-15 08:45:30|7852.74|7852.74|7851.61|7851.61|7853.87|7853.87|7851.61|7851.61|0
1655282740000|2022-06-15 08:45:40|7851.86|7851.86|7853.24|7853.24|7853.53|7853.53|7851.83|7851.83|0
1655282750000|2022-06-15 08:45:50|7852.11|7852.11|7852.68|7852.68|7852.68|7852.68|7852.11|7852.11|0
1655282760000|2022-06-15 08:46:00|7852.56|7852.56|7852.03|7852.03|7852.56|7852.56|7852.03|7852.03|0
1655282770000|2022-06-15 08:46:10|7850.9|7850.9|7852.03|7852.03|7852.03|7852.03|7850.9|7850.9|0
1655282780000|2022-06-15 08:46:20|7851.94|7851.94|7848.86|7848.86|7851.98|7851.98|7848.86|7848.86|0
1655282790000|2022-06-15 08:46:30|7848.3|7848.3|7845.04|7845.04|7848.3|7848.3|7844.8|7844.8|0
1655282800000|2022-06-15 08:46:40|7844.76|7844.76|7844.17|7844.17|7844.76|7844.76|7843.06|7843.06|0
1655282820000|2022-06-15 08:47:00|7843.04|7843.04|7843.04|7843.04|7843.04|7843.04|7843.04|7843.04|0
1655282830000|2022-06-15 08:47:10|7841.91|7841.91|7843.04|7843.04|7843.04|7843.04|7841.91|7841.91|0
1655282840000|2022-06-15 08:47:20|7844.46|7844.46|7847.02|7847.02|7847.02|7847.02|7844.46|7844.46|0
1655282850000|2022-06-15 08:47:30|7847.07|7847.07|7849.9|7849.9|7850.18|7850.18|7847.07|7847.07|0
1655282860000|2022-06-15 08:47:40|7849.61|7849.61|7851.59|7851.59|7851.59|7851.59|7849.61|7849.61|0
1655282870000|2022-06-15 08:47:50|7851.31|7851.31|7851.59|7851.59|7851.59|7851.59|7851.31|7851.31|0
1655282880000|2022-06-15 08:48:00|7851.31|7851.31|7850.18|7850.18|7851.31|7851.31|7850.18|7850.18|0
1655282890000|2022-06-15 08:48:10|7851.59|7851.59|7853.29|7853.29|7853.29|7853.29|7851.59|7851.59|0
1655282900000|2022-06-15 08:48:20|7853|7853|7853|7853|7853|7853|7853|7853|0
1655282910000|2022-06-15 08:48:30|7851.87|7851.87|7851.27|7851.27|7851.87|7851.87|7851.27|7851.27|0
1655282920000|2022-06-15 08:48:40|7850.98|7850.98|7850.39|7850.39|7850.98|7850.98|7847.84|7847.84|0
1655282940000|2022-06-15 08:49:00|7849.82|7849.82|7848.69|7848.69|7849.82|7849.82|7848.69|7848.69|0
1655282950000|2022-06-15 08:49:10|7847.84|7847.84|7846.72|7846.72|7847.84|7847.84|7846.72|7846.72|0
1655282960000|2022-06-15 08:49:20|7847.85|7847.85|7847.85|7847.85|7848.41|7848.41|7847.29|7847.29|0
1655282970000|2022-06-15 08:49:30|7847.29|7847.29|7847.29|7847.29|7847.29|7847.29|7847.29|7847.29|0
1655282980000|2022-06-15 08:49:40|7846.72|7846.72|7846.72|7846.72|7846.72|7846.72|7846.72|7846.72|0
1655282990000|2022-06-15 08:49:50|7845.59|7845.59|7845.59|7845.59|7845.59|7845.59|7845.59|7845.59|0
1655283000000|2022-06-15 08:50:00|7846.72|7846.72|7841.92|7841.92|7846.72|7846.72|7841.92|7841.92|0
1655283010000|2022-06-15 08:50:10|7843.05|7843.05|7845.22|7845.22|7845.27|7845.27|7843.01|7843.01|0
1655283020000|2022-06-15 08:50:20|7846.35|7846.35|7850.03|7850.03|7851.15|7851.15|7846.35|7846.35|0
1655283030000|2022-06-15 08:50:30|7850.61|7850.61|7851.18|7851.18|7851.18|7851.18|7850.33|7850.33|0
1655283040000|2022-06-15 08:50:40|7852.31|7852.31|7850.61|7850.61|7852.31|7852.31|7850.61|7850.61|0
1655283060000|2022-06-15 08:51:00|7851.74|7851.74|7851.72|7851.72|7851.74|7851.74|7851.69|7851.69|0
1655283070000|2022-06-15 08:51:10|7851.73|7851.73|7848.06|7848.06|7851.73|7851.73|7847.78|7847.78|0
1655283080000|2022-06-15 08:51:20|7849.19|7849.19|7849.47|7849.47|7849.47|7849.47|7849.19|7849.19|0
1655283090000|2022-06-15 08:51:30|7850.6|7850.6|7850.5|7850.5|7850.6|7850.6|7850.5|7850.5|0
1655283100000|2022-06-15 08:51:40|7850.52|7850.52|7858.14|7858.14|7858.14|7858.14|7850.52|7850.52|0
1655283110000|2022-06-15 08:51:50|7858.12|7858.12|7856.71|7856.71|7858.12|7858.12|7856.71|7856.71|0
1655283120000|2022-06-15 08:52:00|7857.83|7857.83|7857.99|7857.99|7857.99|7857.99|7857.83|7857.83|0
1655283130000|2022-06-15 08:52:10|7858.03|7858.03|7857.75|7857.75|7858.03|7858.03|7857.75|7857.75|0
1655283140000|2022-06-15 08:52:20|7857.46|7857.46|7857.46|7857.46|7857.46|7857.46|7857.46|7857.46|0
1655283150000|2022-06-15 08:52:30|7856.34|7856.34|7858.62|7858.62|7859.18|7859.18|7856.34|7856.34|0
1655283160000|2022-06-15 08:52:40|7858.05|7858.05|7859.49|7859.49|7859.75|7859.75|7858.05|7858.05|0
1655283170000|2022-06-15 08:52:50|7859.77|7859.77|7860.92|7860.92|7860.92|7860.92|7859.77|7859.77|0
1655283180000|2022-06-15 08:53:00|7860.96|7860.96|7860.68|7860.68|7860.96|7860.96|7860.68|7860.68|0
1655283190000|2022-06-15 08:53:10|7860.96|7860.96|7862.09|7862.09|7862.09|7862.09|7860.96|7860.96|0
1655283200000|2022-06-15 08:53:20|7862.38|7862.38|7862.07|7862.07|7862.38|7862.38|7862.07|7862.07|0
1655283210000|2022-06-15 08:53:30|7862.36|7862.36|7863.48|7863.48|7863.48|7863.48|7861.79|7861.79|0
1655283220000|2022-06-15 08:53:40|7863.21|7863.21|7863.21|7863.21|7863.21|7863.21|7863.21|7863.21|0
1655283230000|2022-06-15 08:53:50|7863.31|7863.31|7864.51|7864.51|7864.51|7864.51|7863.31|7863.31|0
1655283240000|2022-06-15 08:54:00|7865.64|7865.64|7867.9|7867.9|7867.9|7867.9|7865.64|7865.64|0
1655283250000|2022-06-15 08:54:10|7868.19|7868.19|7873.89|7873.89|7873.89|7873.89|7868.19|7868.19|0
1655283260000|2022-06-15 08:54:20|7874.17|7874.17|7874.17|7874.17|7874.17|7874.17|7874.17|7874.17|0
1655283270000|2022-06-15 08:54:30|7876.71|7876.71|7878.71|7878.71|7879.26|7879.26|7876.71|7876.71|0
1655283280000|2022-06-15 08:54:40|7877.86|7877.86|7875.88|7875.88|7877.86|7877.86|7875.88|7875.88|0
1655283290000|2022-06-15 08:54:50|7876.45|7876.45|7877.58|7877.58|7877.58|7877.58|7876.45|7876.45|0
1655283300000|2022-06-15 08:55:00|7877.3|7877.3|7879.01|7879.01|7879.01|7879.01|7877.3|7877.3|0
1655283310000|2022-06-15 08:55:10|7877.88|7877.88|7877.88|7877.88|7877.88|7877.88|7877.88|7877.88|0
1655283320000|2022-06-15 08:55:20|7876.46|7876.46|7875.92|7875.92|7876.46|7876.46|7875.9|7875.9|0
1655283330000|2022-06-15 08:55:30|7875.99|7875.99|7876.02|7876.02|7876.02|7876.02|7875.99|7875.99|0
1655283340000|2022-06-15 08:55:40|7876.3|7876.3|7877.74|7877.74|7877.74|7877.74|7876.3|7876.3|0
1655283350000|2022-06-15 08:55:50|7877.76|7877.76|7877.49|7877.49|7877.76|7877.76|7877.47|7877.47|0
1655283360000|2022-06-15 08:56:00|7876.36|7876.36|7878.4|7878.4|7878.4|7878.4|7874.95|7874.95|0
1655283370000|2022-06-15 08:56:10|7877.27|7877.27|7876.42|7876.42|7877.27|7877.27|7875.57|7875.57|0
1655283380000|2022-06-15 08:56:20|7876.51|7876.51|7876.51|7876.51|7876.51|7876.51|7876.51|7876.51|0
1655283390000|2022-06-15 08:56:30|7875.94|7875.94|7873.68|7873.68|7875.94|7875.94|7873.68|7873.68|0
1655283400000|2022-06-15 08:56:40|7872.55|7872.55|7872.07|7872.07|7872.64|7872.64|7872.07|7872.07|0
1655283410000|2022-06-15 08:56:50|7871.79|7871.79|7872.35|7872.35|7872.64|7872.64|7871.79|7871.79|0
1655283420000|2022-06-15 08:57:00|7872.07|7872.07|7871.95|7871.95|7872.07|7872.07|7871.95|7871.95|0
1655283430000|2022-06-15 08:57:10|7873.08|7873.08|7870.82|7870.82|7873.08|7873.08|7870.82|7870.82|0
1655283440000|2022-06-15 08:57:20|7870.8|7870.8|7866.24|7866.24|7870.8|7870.8|7866.24|7866.24|0
1655283450000|2022-06-15 08:57:30|7866.2|7866.2|7866.17|7866.17|7867.3|7867.3|7863.34|7863.34|0
1655283470000|2022-06-15 08:57:50|7866.74|7866.74|7867.02|7867.02|7867.3|7867.3|7866.74|7866.74|0
1655283480000|2022-06-15 08:58:00|7869.28|7869.28|7868.99|7868.99|7869.56|7869.56|7868.99|7868.99|0
1655283490000|2022-06-15 08:58:10|7867.86|7867.86|7867.3|7867.3|7867.86|7867.86|7867.01|7867.01|0
1655283500000|2022-06-15 08:58:20|7867.31|7867.31|7869.83|7869.83|7870.11|7870.11|7867.29|7867.29|0
1655283510000|2022-06-15 08:58:30|7868.7|7868.7|7868.7|7868.7|7868.7|7868.7|7868.7|7868.7|0
1655283520000|2022-06-15 08:58:40|7868.42|7868.42|7868.7|7868.7|7868.7|7868.7|7868.13|7868.13|0
1655283530000|2022-06-15 08:58:50|7869.27|7869.27|7868.7|7868.7|7869.27|7869.27|7868.7|7868.7|0
1655283540000|2022-06-15 08:59:00|7867.57|7867.57|7873.5|7873.5|7873.5|7873.5|7867.57|7867.57|0
1655283550000|2022-06-15 08:59:10|7872.38|7872.38|7872.09|7872.09|7872.38|7872.38|7872.09|7872.09|0
1655283560000|2022-06-15 08:59:20|7873.22|7873.22|7873.22|7873.22|7873.22|7873.22|7873.22|7873.22|0
1655283570000|2022-06-15 08:59:30|7874.35|7874.35|7875.2|7875.2|7875.2|7875.2|7874.35|7874.35|0
1655283580000|2022-06-15 08:59:40|7874.07|7874.07|7874.07|7874.07|7874.07|7874.07|7874.07|7874.07|0
1655283590000|2022-06-15 08:59:50|7874.11|7874.11|7873.47|7873.47|7874.11|7874.11|7873.47|7873.47|0
1655283600000|2022-06-15 09:00:00|7875.73|7875.73|7874.68|7874.68|7875.73|7875.73|7874.6|7874.6|0
1655283610000|2022-06-15 09:00:10|7874.53|7874.53|7867.63|7867.63|7874.53|7874.53|7864.81|7864.81|0
1655283620000|2022-06-15 09:00:20|7867.91|7867.91|7863.96|7863.96|7868.76|7868.76|7863.96|7863.96|0
1655283630000|2022-06-15 09:00:30|7864.24|7864.24|7859.98|7859.98|7864.24|7864.24|7859.7|7859.7|0
1655283640000|2022-06-15 09:00:40|7859.4|7859.4|7860.74|7860.74|7860.74|7860.74|7857.35|7857.35|0
1655283650000|2022-06-15 09:00:50|7858.49|7858.49|7859.63|7859.63|7860.76|7860.76|7858.49|7858.49|0
1655283660000|2022-06-15 09:01:00|7860.76|7860.76|7861.94|7861.94|7861.94|7861.94|7860.76|7860.76|0
1655283670000|2022-06-15 09:01:10|7860.81|7860.81|7859.68|7859.68|7860.81|7860.81|7859.68|7859.68|0
1655283680000|2022-06-15 09:01:20|7860.25|7860.25|7860.24|7860.24|7860.25|7860.25|7860.24|7860.24|0
1655283690000|2022-06-15 09:01:30|7858.83|7858.83|7859.11|7859.11|7859.11|7859.11|7856.85|7856.85|0
1655283700000|2022-06-15 09:01:40|7859.15|7859.15|7859.43|7859.43|7859.43|7859.43|7859.15|7859.15|0
1655283710000|2022-06-15 09:01:50|7860.56|7860.56|7860.56|7860.56|7860.56|7860.56|7860.56|7860.56|0
1655283720000|2022-06-15 09:02:00|7859.42|7859.42|7859.42|7859.42|7859.42|7859.42|7858.29|7858.29|0
1655283730000|2022-06-15 09:02:10|7857.17|7857.17|7855.47|7855.47|7857.17|7857.17|7855.47|7855.47|0
1655283740000|2022-06-15 09:02:20|7856.04|7856.04|7855.19|7855.19|7856.04|7856.04|7855.19|7855.19|0
1655283750000|2022-06-15 09:02:30|7854.06|7854.06|7852.36|7852.36|7854.06|7854.06|7852.36|7852.36|0
1655283760000|2022-06-15 09:02:40|7851.23|7851.23|7850.67|7850.67|7851.8|7851.8|7849.54|7849.54|0
1655283770000|2022-06-15 09:02:50|7850.62|7850.62|7854.34|7854.34|7854.34|7854.34|7850.62|7850.62|0
1655283780000|2022-06-15 09:03:00|7854.28|7854.28|7852.02|7852.02|7854.28|7854.28|7852.02|7852.02|0
1655283790000|2022-06-15 09:03:10|7851.98|7851.98|7853.11|7853.11|7853.11|7853.11|7851.98|7851.98|0
1655283800000|2022-06-15 09:03:20|7851.98|7851.98|7850.85|7850.85|7851.98|7851.98|7850.85|7850.85|0
1655283810000|2022-06-15 09:03:30|7850.57|7850.57|7844.63|7844.63|7851.7|7851.7|7844.63|7844.63|0
1655283820000|2022-06-15 09:03:40|7846.32|7846.32|7845.26|7845.26|7846.32|7846.32|7843.57|7843.57|0
1655283830000|2022-06-15 09:03:50|7844.13|7844.13|7841.42|7841.42|7844.13|7844.13|7841.42|7841.42|0
1655283840000|2022-06-15 09:04:00|7840|7840|7838.82|7838.82|7840|7840|7838.82|7838.82|0
1655283850000|2022-06-15 09:04:10|7838.26|7838.26|7836.58|7836.58|7838.26|7838.26|7835.97|7835.97|0
1655283860000|2022-06-15 09:04:20|7835.45|7835.45|7839.12|7839.12|7839.12|7839.12|7835.45|7835.45|0
1655283870000|2022-06-15 09:04:30|7838|7838|7832.91|7832.91|7838|7838|7832.91|7832.91|0
1655283880000|2022-06-15 09:04:40|7832.28|7832.28|7829.9|7829.9|7832.28|7832.28|7829.9|7829.9|0
1655283890000|2022-06-15 09:04:50|7829.84|7829.84|7834.08|7834.08|7835.21|7835.21|7829.84|7829.84|0
1655283900000|2022-06-15 09:05:00|7832.95|7832.95|7832.91|7832.91|7832.95|7832.95|7832.91|7832.91|0
1655283910000|2022-06-15 09:05:10|7834.04|7834.04|7835.18|7835.18|7835.18|7835.18|7834.04|7834.04|0
1655283920000|2022-06-15 09:05:20|7837.43|7837.43|7838.54|7838.54|7838.56|7838.56|7837.43|7837.43|0
1655283930000|2022-06-15 09:05:30|7840.24|7840.24|7841.69|7841.69|7841.69|7841.69|7840.24|7840.24|0
1655283940000|2022-06-15 09:05:40|7840.28|7840.28|7840.28|7840.28|7840.28|7840.28|7839.15|7839.15|0
1655283950000|2022-06-15 09:05:50|7839.15|7839.15|7840|7840|7840.28|7840.28|7837.74|7837.74|0
1655283960000|2022-06-15 09:06:00|7839.72|7839.72|7838.3|7838.3|7839.72|7839.72|7838.3|7838.3|0
1655283970000|2022-06-15 09:06:10|7837.18|7837.18|7837.18|7837.18|7837.18|7837.18|7837.18|7837.18|0
1655283980000|2022-06-15 09:06:20|7838.3|7838.3|7836.6|7836.6|7838.3|7838.3|7836.6|7836.6|0
1655283990000|2022-06-15 09:06:30|7837.17|7837.17|7837.45|7837.45|7837.45|7837.45|7837.17|7837.17|0
1655284000000|2022-06-15 09:06:40|7837.44|7837.44|7840.26|7840.26|7840.26|7840.26|7837.44|7837.44|0
1655284010000|2022-06-15 09:06:50|7839.13|7839.13|7839.16|7839.16|7840.29|7840.29|7839.13|7839.13|0
1655284020000|2022-06-15 09:07:00|7838.04|7838.04|7839.17|7839.17|7840.3|7840.3|7838.04|7838.04|0
1655284030000|2022-06-15 09:07:10|7840.3|7840.3|7841.72|7841.72|7841.72|7841.72|7840.3|7840.3|0
1655284040000|2022-06-15 09:07:20|7842.84|7842.84|7842.84|7842.84|7842.84|7842.84|7842.84|7842.84|0
1655284050000|2022-06-15 09:07:30|7843.13|7843.13|7845.67|7845.67|7845.67|7845.67|7843.13|7843.13|0
1655284070000|2022-06-15 09:07:50|7844.54|7844.54|7843.97|7843.97|7844.54|7844.54|7842.84|7842.84|0
1655284080000|2022-06-15 09:08:00|7843.94|7843.94|7842.25|7842.25|7843.94|7843.94|7842.25|7842.25|0
1655284090000|2022-06-15 09:08:10|7840.84|7840.84|7840.27|7840.27|7840.84|7840.84|7840.27|7840.27|0
1655284100000|2022-06-15 09:08:20|7841.4|7841.4|7841.93|7841.93|7841.95|7841.95|7840.83|7840.83|0
1655284110000|2022-06-15 09:08:30|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|0
1655284120000|2022-06-15 09:08:40|7839.68|7839.68|7839.68|7839.68|7839.68|7839.68|7839.68|7839.68|0
1655284130000|2022-06-15 09:08:50|7839.39|7839.39|7839.11|7839.11|7839.39|7839.39|7839.11|7839.11|0
1655284140000|2022-06-15 09:09:00|7837.98|7837.98|7837.98|7837.98|7837.98|7837.98|7837.98|7837.98|0
1655284150000|2022-06-15 09:09:10|7837.69|7837.69|7824.85|7824.85|7837.69|7837.69|7821.52|7821.52|0
1655284160000|2022-06-15 09:09:20|7824.78|7824.78|7827.32|7827.32|7827.6|7827.6|7821.1|7821.1|0
1655284170000|2022-06-15 09:09:30|7827.34|7827.34|7824.79|7824.79|7827.34|7827.34|7823.66|7823.66|0
1655284180000|2022-06-15 09:09:40|7825.92|7825.92|7827.59|7827.59|7827.9|7827.9|7825.92|7825.92|0
1655284190000|2022-06-15 09:09:50|7830.7|7830.7|7827.87|7827.87|7830.7|7830.7|7827.87|7827.87|0
1655284200000|2022-06-15 09:10:00|7827.31|7827.31|7826.23|7826.23|7827.36|7827.36|7825.89|7825.89|0
1655284210000|2022-06-15 09:10:10|7827.08|7827.08|7829.33|7829.33|7829.33|7829.33|7827.08|7827.08|0
1655284220000|2022-06-15 09:10:20|7829.34|7829.34|7828.5|7828.5|7829.34|7829.34|7828.22|7828.22|0
1655284230000|2022-06-15 09:10:30|7829.63|7829.63|7832.46|7832.46|7832.46|7832.46|7829.63|7829.63|0
1655284240000|2022-06-15 09:10:40|7833.59|7833.59|7831.61|7831.61|7833.59|7833.59|7831.61|7831.61|0
1655284250000|2022-06-15 09:10:50|7831.58|7831.58|7829.6|7829.6|7831.58|7831.58|7829.6|7829.6|0
1655284260000|2022-06-15 09:11:00|7830.45|7830.45|7834.97|7834.97|7834.97|7834.97|7830.45|7830.45|0
1655284270000|2022-06-15 09:11:10|7833.84|7833.84|7838.69|7838.69|7838.69|7838.69|7833.84|7833.84|0
1655284280000|2022-06-15 09:11:20|7839.54|7839.54|7837.85|7837.85|7839.83|7839.83|7837.85|7837.85|0
1655284290000|2022-06-15 09:11:30|7840.1|7840.1|7841.23|7841.23|7841.23|7841.23|7840.1|7840.1|0
1655284300000|2022-06-15 09:11:40|7838.98|7838.98|7839.26|7839.26|7839.26|7839.26|7837.85|7837.85|0
1655284310000|2022-06-15 09:11:50|7839.28|7839.28|7837.3|7837.3|7839.28|7839.28|7837.3|7837.3|0
1655284320000|2022-06-15 09:12:00|7836.17|7836.17|7836.18|7836.18|7836.18|7836.18|7836.17|7836.17|0
1655284330000|2022-06-15 09:12:10|7837.31|7837.31|7834.49|7834.49|7838.44|7838.44|7834.49|7834.49|0
1655284340000|2022-06-15 09:12:20|7833.64|7833.64|7833.64|7833.64|7833.64|7833.64|7833.64|7833.64|0
1655284350000|2022-06-15 09:12:30|7833.07|7833.07|7829.12|7829.12|7833.07|7833.07|7829.12|7829.12|0
1655284360000|2022-06-15 09:12:40|7830.25|7830.25|7829.96|7829.96|7830.25|7830.25|7829.96|7829.96|0
1655284370000|2022-06-15 09:12:50|7828.27|7828.27|7828.55|7828.55|7828.55|7828.55|7827.14|7827.14|0
1655284380000|2022-06-15 09:13:00|7829.68|7829.68|7829.68|7829.68|7829.68|7829.68|7829.68|7829.68|0
1655284390000|2022-06-15 09:13:10|7829.96|7829.96|7831.94|7831.94|7831.94|7831.94|7829.96|7829.96|0
1655284400000|2022-06-15 09:13:20|7833.36|7833.36|7833.36|7833.36|7833.36|7833.36|7833.36|7833.36|0
1655284410000|2022-06-15 09:13:30|7835.62|7835.62|7835.05|7835.05|7835.62|7835.62|7835.05|7835.05|0
1655284420000|2022-06-15 09:13:40|7835.62|7835.62|7833.36|7833.36|7835.62|7835.62|7833.08|7833.08|0
1655284430000|2022-06-15 09:13:50|7835.62|7835.62|7835.62|7835.62|7835.62|7835.62|7835.62|7835.62|0
1655284440000|2022-06-15 09:14:00|7834.77|7834.77|7835.91|7835.91|7835.91|7835.91|7834.49|7834.49|0
1655284450000|2022-06-15 09:14:10|7837.04|7837.04|7839.07|7839.07|7840.19|7840.19|7837.04|7837.04|0
1655284460000|2022-06-15 09:14:20|7840.19|7840.19|7840.13|7840.13|7840.19|7840.19|7838.97|7838.97|0
1655284470000|2022-06-15 09:14:30|7839|7839|7838.65|7838.65|7839|7839|7838.65|7838.65|0
1655284480000|2022-06-15 09:14:40|7838.93|7838.93|7839.77|7839.77|7839.77|7839.77|7838.65|7838.65|0
1655284490000|2022-06-15 09:14:50|7840.06|7840.06|7836.81|7836.81|7840.08|7840.08|7836.78|7836.78|0
1655284500000|2022-06-15 09:15:00|7835.68|7835.68|7831.15|7831.15|7835.68|7835.68|7831.15|7831.15|0
1655284510000|2022-06-15 09:15:10|7831.18|7831.18|7831.18|7831.18|7831.18|7831.18|7831.18|7831.18|0
1655284520000|2022-06-15 09:15:20|7831.14|7831.14|7831.99|7831.99|7833.68|7833.68|7831.14|7831.14|0
1655284530000|2022-06-15 09:15:30|7831.4|7831.4|7828.85|7828.85|7831.4|7831.4|7828.63|7828.63|0
1655284540000|2022-06-15 09:15:40|7828.56|7828.56|7825.13|7825.13|7828.56|7828.56|7825.13|7825.13|0
1655284550000|2022-06-15 09:15:50|7824.28|7824.28|7822.02|7822.02|7824.28|7824.28|7821.74|7821.74|0
1655284560000|2022-06-15 09:16:00|7821.74|7821.74|7824|7824|7824|7824|7821.74|7821.74|0
1655284570000|2022-06-15 09:16:10|7826.26|7826.26|7825.97|7825.97|7826.82|7826.82|7825.97|7825.97|0
1655284580000|2022-06-15 09:16:20|7827.1|7827.1|7828.8|7828.8|7828.8|7828.8|7827.1|7827.1|0
1655284600000|2022-06-15 09:16:40|7828.82|7828.82|7825.11|7825.11|7828.82|7828.82|7825.11|7825.11|0
1655284610000|2022-06-15 09:16:50|7825.4|7825.4|7826.53|7826.53|7826.53|7826.53|7825.4|7825.4|0
1655284620000|2022-06-15 09:17:00|7825.4|7825.4|7824.27|7824.27|7825.4|7825.4|7824.27|7824.27|0
1655284630000|2022-06-15 09:17:10|7823.14|7823.14|7823.14|7823.14|7823.14|7823.14|7823.14|7823.14|0
1655284640000|2022-06-15 09:17:20|7822.01|7822.01|7822.63|7822.63|7822.63|7822.63|7820.88|7820.88|0
1655284650000|2022-06-15 09:17:30|7823.76|7823.76|7825.74|7825.74|7825.74|7825.74|7823.76|7823.76|0
1655284660000|2022-06-15 09:17:40|7823.48|7823.48|7825.4|7825.4|7825.45|7825.45|7821.78|7821.78|0
1655284670000|2022-06-15 09:17:50|7824.56|7824.56|7824.56|7824.56|7824.56|7824.56|7824.56|7824.56|0
1655284680000|2022-06-15 09:18:00|7825.69|7825.69|7824.56|7824.56|7825.69|7825.69|7824.56|7824.56|0
1655284690000|2022-06-15 09:18:10|7825.69|7825.69|7825.71|7825.71|7826.28|7826.28|7825.69|7825.69|0
1655284700000|2022-06-15 09:18:20|7824.58|7824.58|7824.58|7824.58|7824.58|7824.58|7824.58|7824.58|0
1655284710000|2022-06-15 09:18:30|7824.3|7824.3|7822.04|7822.04|7824.3|7824.3|7822.04|7822.04|0
1655284720000|2022-06-15 09:18:40|7821.76|7821.76|7815.1|7815.1|7821.76|7821.76|7815.1|7815.1|0
1655284730000|2022-06-15 09:18:50|7816.23|7816.23|7816.51|7816.51|7816.51|7816.51|7816.23|7816.23|0
1655284740000|2022-06-15 09:19:00|7816.5|7816.5|7814.85|7814.85|7816.5|7816.5|7814.81|7814.81|0
1655284750000|2022-06-15 09:19:10|7814.83|7814.83|7814.51|7814.51|7814.83|7814.83|7814.51|7814.51|0
1655284760000|2022-06-15 09:19:20|7814.23|7814.23|7810.53|7810.53|7814.23|7814.23|7810.53|7810.53|0
1655284770000|2022-06-15 09:19:30|7811.66|7811.66|7811.63|7811.63|7811.66|7811.66|7810.53|7810.53|0
1655284780000|2022-06-15 09:19:40|7812.76|7812.76|7815.59|7815.59|7815.59|7815.59|7812.76|7812.76|0
1655284790000|2022-06-15 09:19:50|7816.15|7816.15|7816.12|7816.12|7816.44|7816.44|7816.12|7816.12|0
1655284800000|2022-06-15 09:20:00|7814.99|7814.99|7809.94|7809.94|7815.02|7815.02|7809.94|7809.94|0
1655284810000|2022-06-15 09:20:10|7809.66|7809.66|7813.33|7813.33|7813.33|7813.33|7809.38|7809.38|0
1655284820000|2022-06-15 09:20:20|7814.46|7814.46|7816.4|7816.4|7816.4|7816.4|7813.29|7813.29|0
1655284840000|2022-06-15 09:20:40|7814.99|7814.99|7814.99|7814.99|7814.99|7814.99|7814.99|7814.99|0
1655284850000|2022-06-15 09:20:50|7814.71|7814.71|7814.72|7814.72|7814.72|7814.72|7813.58|7813.58|0
1655284860000|2022-06-15 09:21:00|7815.85|7815.85|7815.57|7815.57|7815.85|7815.85|7814.72|7814.72|0
1655284870000|2022-06-15 09:21:10|7815.29|7815.29|7812.66|7812.66|7815.29|7815.29|7812.66|7812.66|0
1655284880000|2022-06-15 09:21:20|7814.92|7814.92|7808.03|7808.03|7814.92|7814.92|7808.03|7808.03|0
1655284890000|2022-06-15 09:21:30|7807.74|7807.74|7810.29|7810.29|7810.29|7810.29|7806.61|7806.61|0
1655284900000|2022-06-15 09:21:40|7810.85|7810.85|7812.55|7812.55|7812.55|7812.55|7810.85|7810.85|0
1655284910000|2022-06-15 09:21:50|7812.44|7812.44|7810.99|7810.99|7812.44|7812.44|7810.99|7810.99|0
1655284920000|2022-06-15 09:22:00|7811.03|7811.03|7814.42|7814.42|7814.42|7814.42|7811.03|7811.03|0
1655284930000|2022-06-15 09:22:10|7814.14|7814.14|7814.42|7814.42|7814.42|7814.42|7814.14|7814.14|0
1655284940000|2022-06-15 09:22:20|7815.55|7815.55|7813.52|7813.52|7816.91|7816.91|7813.52|7813.52|0
1655284960000|2022-06-15 09:22:40|7813.24|7813.24|7812.95|7812.95|7815.22|7815.22|7809.85|7809.85|0
1655285000000|2022-06-15 09:23:20|7813.02|7813.02|7813.3|7813.3|7813.3|7813.3|7813.02|7813.02|0
1655285010000|2022-06-15 09:23:30|7813.02|7813.02|7810.19|7810.19|7813.3|7813.3|7810.19|7810.19|0
1655285020000|2022-06-15 09:23:40|7810.47|7810.47|7812.74|7812.74|7813.87|7813.87|7810.47|7810.47|0
1655285030000|2022-06-15 09:23:50|7812.45|7812.45|7812.74|7812.74|7812.76|7812.76|7812.45|7812.45|0
1655285040000|2022-06-15 09:24:00|7813.87|7813.87|7813.87|7813.87|7813.87|7813.87|7813.87|7813.87|0
1655285050000|2022-06-15 09:24:10|7814.15|7814.15|7814.15|7814.15|7814.15|7814.15|7814.15|7814.15|0
1655285060000|2022-06-15 09:24:20|7815.28|7815.28|7811.89|7811.89|7815.28|7815.28|7811.89|7811.89|0
1655285080000|2022-06-15 09:24:40|7813.02|7813.02|7812.17|7812.17|7813.3|7813.3|7812.17|7812.17|0
1655285090000|2022-06-15 09:24:50|7813.3|7813.3|7811.04|7811.04|7813.3|7813.3|7811.04|7811.04|0
1655285100000|2022-06-15 09:25:00|7810.76|7810.76|7812.17|7812.17|7812.17|7812.17|7810.76|7810.76|0
1655285110000|2022-06-15 09:25:10|7812.2|7812.2|7811.07|7811.07|7812.2|7812.2|7811.07|7811.07|0
1655285120000|2022-06-15 09:25:20|7811.35|7811.35|7818.7|7818.7|7818.7|7818.7|7811.35|7811.35|0
1655285130000|2022-06-15 09:25:30|7819.83|7819.83|7815.6|7815.6|7819.83|7819.83|7814.75|7814.75|0
1655285140000|2022-06-15 09:25:40|7814.47|7814.47|7814.18|7814.18|7814.47|7814.47|7814.18|7814.18|0
1655285150000|2022-06-15 09:25:50|7815.31|7815.31|7813.9|7813.9|7816.16|7816.16|7813.9|7813.9|0
1655285160000|2022-06-15 09:26:00|7812.77|7812.77|7812.77|7812.77|7813.9|7813.9|7812.77|7812.77|0
1655285170000|2022-06-15 09:26:10|7813.9|7813.9|7814.18|7814.18|7814.18|7814.18|7813.9|7813.9|0
1655285200000|2022-06-15 09:26:40|7814.47|7814.47|7813.06|7813.06|7815.32|7815.32|7813.06|7813.06|0
1655285210000|2022-06-15 09:26:50|7814.19|7814.19|7811.35|7811.35|7814.19|7814.19|7811.35|7811.35|0
1655285220000|2022-06-15 09:27:00|7810.22|7810.22|7810.47|7810.47|7810.51|7810.51|7810.22|7810.22|0
1655285230000|2022-06-15 09:27:10|7810.51|7810.51|7815.33|7815.33|7815.33|7815.33|7810.51|7810.51|0
1655285240000|2022-06-15 09:27:20|7817.03|7817.03|7813.92|7813.92|7817.03|7817.03|7813.64|7813.64|0
1655285260000|2022-06-15 09:27:40|7813.64|7813.64|7809.67|7809.67|7813.64|7813.64|7809.67|7809.67|0
1655285270000|2022-06-15 09:27:50|7809.68|7809.68|7808.8|7808.8|7809.68|7809.68|7808.8|7808.8|0
1655285280000|2022-06-15 09:28:00|7810.21|7810.21|7811.34|7811.34|7811.34|7811.34|7810.21|7810.21|0
1655285300000|2022-06-15 09:28:20|7810.21|7810.21|7813.32|7813.32|7813.32|7813.32|7810.21|7810.21|0
1655285310000|2022-06-15 09:28:30|7813.6|7813.6|7815.33|7815.33|7816.74|7816.74|7813.6|7813.6|0
1655285320000|2022-06-15 09:28:40|7815.04|7815.04|7815.33|7815.33|7815.33|7815.33|7815.04|7815.04|0
1655285330000|2022-06-15 09:28:50|7815.61|7815.61|7817.31|7817.31|7817.31|7817.31|7815.61|7815.61|0
1655285340000|2022-06-15 09:29:00|7817.59|7817.59|7817.59|7817.59|7817.59|7817.59|7817.59|7817.59|0
1655285360000|2022-06-15 09:29:20|7817.31|7817.31|7817.59|7817.59|7817.59|7817.59|7817.31|7817.31|0
1655285370000|2022-06-15 09:29:30|7817.31|7817.31|7814.42|7814.42|7819|7819|7814.42|7814.42|0
1655285380000|2022-06-15 09:29:40|7814.71|7814.71|7814.99|7814.99|7814.99|7814.99|7814.71|7814.71|0
1655285390000|2022-06-15 09:29:50|7815.27|7815.27|7816.06|7816.06|7816.4|7816.4|7815.27|7815.27|0
1655285400000|2022-06-15 09:30:00|7816.03|7816.03|7814.01|7814.01|7816.31|7816.31|7814.01|7814.01|0
1655285410000|2022-06-15 09:30:10|7812.89|7812.89|7817.97|7817.97|7817.97|7817.97|7812.89|7812.89|0
1655285420000|2022-06-15 09:30:20|7817.69|7817.69|7817.35|7817.35|7817.69|7817.69|7817.35|7817.35|0
1655285430000|2022-06-15 09:30:30|7820.74|7820.74|7820.74|7820.74|7820.74|7820.74|7820.74|7820.74|0
1655285450000|2022-06-15 09:30:50|7821.87|7821.87|7820.74|7820.74|7821.87|7821.87|7820.74|7820.74|0
1655285460000|2022-06-15 09:31:00|7821.02|7821.02|7824.18|7824.18|7824.18|7824.18|7820.74|7820.74|0
1655285470000|2022-06-15 09:31:10|7824.47|7824.47|7824.75|7824.75|7824.75|7824.75|7824.18|7824.18|0
1655285480000|2022-06-15 09:31:20|7824.47|7824.47|7827.85|7827.85|7827.85|7827.85|7824.47|7824.47|0
1655285500000|2022-06-15 09:31:40|7828.98|7828.98|7825.59|7825.59|7828.98|7828.98|7825.59|7825.59|0
1655285510000|2022-06-15 09:31:50|7825.88|7825.88|7828.13|7828.13|7828.13|7828.13|7825.88|7825.88|0
1655285520000|2022-06-15 09:32:00|7827|7827|7826.04|7826.04|7827|7827|7825.88|7825.88|0
1655285530000|2022-06-15 09:32:10|7825.47|7825.47|7825.47|7825.47|7825.47|7825.47|7825.47|7825.47|0
1655285550000|2022-06-15 09:32:30|7824.34|7824.34|7824.34|7824.34|7824.34|7824.34|7824.34|7824.34|0
1655285560000|2022-06-15 09:32:40|7824.35|7824.35|7824.35|7824.35|7824.35|7824.35|7824.35|7824.35|0
1655285570000|2022-06-15 09:32:50|7825.48|7825.48|7825.76|7825.76|7825.76|7825.76|7825.48|7825.48|0
1655285580000|2022-06-15 09:33:00|7825.2|7825.2|7823.46|7823.46|7825.2|7825.2|7822.33|7822.33|0
1655285590000|2022-06-15 09:33:10|7824.03|7824.03|7823.46|7823.46|7824.03|7824.03|7823.46|7823.46|0
1655285610000|2022-06-15 09:33:30|7823.74|7823.74|7824.03|7824.03|7824.03|7824.03|7823.74|7823.74|0
1655285620000|2022-06-15 09:33:40|7824.31|7824.31|7824.59|7824.59|7824.59|7824.59|7824.31|7824.31|0
1655285630000|2022-06-15 09:33:50|7822.05|7822.05|7822.05|7822.05|7822.05|7822.05|7822.05|7822.05|0
1655285650000|2022-06-15 09:34:10|7822.34|7822.34|7822.34|7822.34|7822.34|7822.34|7822.34|7822.34|0
1655285690000|2022-06-15 09:34:50|7821.49|7821.49|7818.95|7818.95|7821.49|7821.49|7818.95|7818.95|0
1655285700000|2022-06-15 09:35:00|7817.82|7817.82|7818.38|7818.38|7818.38|7818.38|7817.25|7817.25|0
1655285710000|2022-06-15 09:35:10|7818.66|7818.66|7818.38|7818.38|7818.95|7818.95|7818.38|7818.38|0
1655285720000|2022-06-15 09:35:20|7818.1|7818.1|7817.81|7817.81|7818.1|7818.1|7817.81|7817.81|0
1655285730000|2022-06-15 09:35:30|7817.25|7817.25|7816.08|7816.08|7817.25|7817.25|7816.08|7816.08|0
1655285740000|2022-06-15 09:35:40|7817.21|7817.21|7817.53|7817.53|7817.53|7817.53|7817.21|7817.21|0
1655285750000|2022-06-15 09:35:50|7818.1|7818.1|7822.07|7822.07|7822.07|7822.07|7818.1|7818.1|0
1655285760000|2022-06-15 09:36:00|7820.94|7820.94|7818.96|7818.96|7820.94|7820.94|7818.96|7818.96|0
1655285770000|2022-06-15 09:36:10|7819.53|7819.53|7819.89|7819.89|7819.89|7819.89|7819.53|7819.53|0
1655285780000|2022-06-15 09:36:20|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|0
1655285790000|2022-06-15 09:36:30|7819.04|7819.04|7819.33|7819.33|7819.33|7819.33|7819.04|7819.04|0
1655285800000|2022-06-15 09:36:40|7819.69|7819.69|7819.98|7819.98|7819.98|7819.98|7819.69|7819.69|0
1655285810000|2022-06-15 09:36:50|7819.69|7819.69|7820.82|7820.82|7820.82|7820.82|7819.69|7819.69|0
1655285820000|2022-06-15 09:37:00|7821.95|7821.95|7825.69|7825.69|7825.69|7825.69|7821.95|7821.95|0
1655285830000|2022-06-15 09:37:10|7825.13|7825.13|7823.43|7823.43|7825.13|7825.13|7823.43|7823.43|0
1655285850000|2022-06-15 09:37:30|7824|7824|7823.45|7823.45|7824|7824|7823.43|7823.43|0
1655285860000|2022-06-15 09:37:40|7822.32|7822.32|7822.32|7822.32|7822.32|7822.32|7822.32|7822.32|0
1655285870000|2022-06-15 09:37:50|7823.45|7823.45|7822.32|7822.32|7823.45|7823.45|7822.32|7822.32|0
1655285880000|2022-06-15 09:38:00|7822.31|7822.31|7822.31|7822.31|7823.16|7823.16|7822.31|7822.31|0
1655285900000|2022-06-15 09:38:20|7820.33|7820.33|7820.33|7820.33|7820.33|7820.33|7820.33|7820.33|0
1655285910000|2022-06-15 09:38:30|7819.21|7819.21|7820.01|7820.01|7820.01|7820.01|7819.16|7819.16|0
1655285920000|2022-06-15 09:38:40|7819.98|7819.98|7819.98|7819.98|7819.98|7819.98|7819.98|7819.98|0
1655285930000|2022-06-15 09:38:50|7819.13|7819.13|7819.13|7819.13|7819.13|7819.13|7819.13|7819.13|0
1655285940000|2022-06-15 09:39:00|7819.09|7819.09|7816.69|7816.69|7819.09|7819.09|7816.65|7816.65|0
1655285950000|2022-06-15 09:39:10|7816.7|7816.7|7816.74|7816.74|7816.74|7816.74|7816.7|7816.7|0
1655285960000|2022-06-15 09:39:20|7816.46|7816.46|7816.46|7816.46|7816.46|7816.46|7816.46|7816.46|0
1655285980000|2022-06-15 09:39:40|7816.17|7816.17|7810.98|7810.98|7816.17|7816.17|7810.98|7810.98|0
1655285990000|2022-06-15 09:39:50|7810.99|7810.99|7815.97|7815.97|7816.04|7816.04|7810.99|7810.99|0
1655286000000|2022-06-15 09:40:00|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|0
1655286010000|2022-06-15 09:40:10|7815.41|7815.41|7814.32|7814.32|7815.41|7815.41|7813.15|7813.15|0
1655286020000|2022-06-15 09:40:20|7814.6|7814.6|7814.88|7814.88|7816.01|7816.01|7814.6|7814.6|0
1655286030000|2022-06-15 09:40:30|7815.17|7815.17|7816.86|7816.86|7816.86|7816.86|7815.17|7815.17|0
1655286040000|2022-06-15 09:40:40|7815.74|7815.74|7814.04|7814.04|7815.74|7815.74|7814.04|7814.04|0
1655286050000|2022-06-15 09:40:50|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|0
1655286060000|2022-06-15 09:41:00|7814.31|7814.31|7816.57|7816.57|7817.7|7817.7|7814.31|7814.31|0
1655286070000|2022-06-15 09:41:10|7816.56|7816.56|7816.56|7816.56|7816.56|7816.56|7816.56|7816.56|0
1655286080000|2022-06-15 09:41:20|7817.69|7817.69|7818.54|7818.54|7819.11|7819.11|7817.69|7817.69|0
1655286090000|2022-06-15 09:41:30|7818.48|7818.48|7820.48|7820.48|7820.48|7820.48|7817.36|7817.36|0
1655286100000|2022-06-15 09:41:40|7819.35|7819.35|7819.35|7819.35|7819.35|7819.35|7819.35|7819.35|0
1655286110000|2022-06-15 09:41:50|7819.64|7819.64|7819.92|7819.92|7819.92|7819.92|7819.64|7819.64|0
1655286120000|2022-06-15 09:42:00|7819.94|7819.94|7819.94|7819.94|7819.94|7819.94|7819.94|7819.94|0
1655286130000|2022-06-15 09:42:10|7821.35|7821.35|7821.64|7821.64|7821.64|7821.64|7821.35|7821.35|0
1655286150000|2022-06-15 09:42:30|7821.92|7821.92|7821.92|7821.92|7821.92|7821.92|7821.92|7821.92|0
1655286160000|2022-06-15 09:42:40|7821.94|7821.94|7823.06|7823.06|7823.06|7823.06|7821.93|7821.93|0
1655286170000|2022-06-15 09:42:50|7823.34|7823.34|7821.09|7821.09|7823.34|7823.34|7821.09|7821.09|0
1655286180000|2022-06-15 09:43:00|7820.52|7820.52|7820.52|7820.52|7820.8|7820.8|7820.24|7820.24|0
1655286190000|2022-06-15 09:43:10|7821.09|7821.09|7821.11|7821.11|7821.11|7821.11|7821.09|7821.09|0
1655286200000|2022-06-15 09:43:20|7821.39|7821.39|7821.68|7821.68|7821.68|7821.68|7821.39|7821.39|0
1655286210000|2022-06-15 09:43:30|7821.71|7821.71|7821.42|7821.42|7821.71|7821.71|7821.42|7821.42|0
1655286220000|2022-06-15 09:43:40|7823.68|7823.68|7823.74|7823.74|7824.87|7824.87|7823.68|7823.68|0
1655286230000|2022-06-15 09:43:50|7823.17|7823.17|7826.29|7826.29|7826.29|7826.29|7823.17|7823.17|0
1655286240000|2022-06-15 09:44:00|7827.42|7827.42|7828.79|7828.79|7828.79|7828.79|7827.38|7827.38|0
1655286250000|2022-06-15 09:44:10|7827.38|7827.38|7824.32|7824.32|7828.56|7828.56|7824.32|7824.32|0
1655286260000|2022-06-15 09:44:20|7824.3|7824.3|7824.82|7824.82|7825.1|7825.1|7823.12|7823.12|0
1655286270000|2022-06-15 09:44:30|7824.8|7824.8|7827.06|7827.06|7827.06|7827.06|7824.8|7824.8|0
1655286280000|2022-06-15 09:44:40|7825.93|7825.93|7825.09|7825.09|7826.5|7826.5|7824.8|7824.8|0
1655286290000|2022-06-15 09:44:50|7825.11|7825.11|7823.7|7823.7|7825.4|7825.4|7823.7|7823.7|0
1655286300000|2022-06-15 09:45:00|7823.99|7823.99|7829.09|7829.09|7829.09|7829.09|7823.99|7823.99|0
1655286310000|2022-06-15 09:45:10|7829.12|7829.12|7831.95|7831.95|7831.95|7831.95|7829.12|7829.12|0
1655286320000|2022-06-15 09:45:20|7833.08|7833.08|7835.91|7835.91|7837.04|7837.04|7833.08|7833.08|0
1655286330000|2022-06-15 09:45:30|7837.33|7837.33|7837.33|7837.33|7837.33|7837.33|7837.33|7837.33|0
1655286340000|2022-06-15 09:45:40|7835.34|7835.34|7837.04|7837.04|7837.61|7837.61|7835.34|7835.34|0
1655286350000|2022-06-15 09:45:50|7835.91|7835.91|7835.59|7835.59|7835.91|7835.91|7835.31|7835.31|0
1655286360000|2022-06-15 09:46:00|7833.61|7833.61|7836.72|7836.72|7836.72|7836.72|7833.61|7833.61|0
1655286370000|2022-06-15 09:46:10|7836.44|7836.44|7836.16|7836.16|7836.44|7836.44|7835.87|7835.87|0
1655286380000|2022-06-15 09:46:20|7835.03|7835.03|7835.03|7835.03|7835.03|7835.03|7835.03|7835.03|0
1655286390000|2022-06-15 09:46:30|7835|7835|7832.74|7832.74|7835|7835|7832.74|7832.74|0
1655286400000|2022-06-15 09:46:40|7832.78|7832.78|7834.43|7834.43|7834.43|7834.43|7832.78|7832.78|0
1655286410000|2022-06-15 09:46:50|7832.17|7832.17|7831.04|7831.04|7833.3|7833.3|7831.04|7831.04|0
1655286420000|2022-06-15 09:47:00|7830.76|7830.76|7831.33|7831.33|7831.33|7831.33|7830.76|7830.76|0
1655286430000|2022-06-15 09:47:10|7832.46|7832.46|7833.95|7833.95|7833.95|7833.95|7832.46|7832.46|0
1655286440000|2022-06-15 09:47:20|7834.23|7834.23|7831.97|7831.97|7834.23|7834.23|7831.97|7831.97|0
1655286450000|2022-06-15 09:47:30|7830.84|7830.84|7830.9|7830.9|7830.9|7830.9|7830.84|7830.84|0
1655286460000|2022-06-15 09:47:40|7832.03|7832.03|7830.91|7830.91|7832.04|7832.04|7830.91|7830.91|0
1655286470000|2022-06-15 09:47:50|7832.04|7832.04|7832.04|7832.04|7832.04|7832.04|7832.04|7832.04|0
1655286480000|2022-06-15 09:48:00|7831.47|7831.47|7830.06|7830.06|7831.47|7831.47|7828.08|7828.08|0
1655286490000|2022-06-15 09:48:10|7830.62|7830.62|7830.62|7830.62|7830.62|7830.62|7830.62|7830.62|0
1655286500000|2022-06-15 09:48:20|7830.66|7830.66|7830.66|7830.66|7830.66|7830.66|7830.66|7830.66|0
1655286510000|2022-06-15 09:48:30|7830.38|7830.38|7829.24|7829.24|7830.38|7830.38|7829.24|7829.24|0
1655286520000|2022-06-15 09:48:40|7828.11|7828.11|7826.99|7826.99|7828.11|7828.11|7826.99|7826.99|0
1655286530000|2022-06-15 09:48:50|7828.11|7828.11|7830.38|7830.38|7830.38|7830.38|7828.11|7828.11|0
1655286540000|2022-06-15 09:49:00|7832.63|7832.63|7830.65|7830.65|7832.63|7832.63|7830.65|7830.65|0
1655286550000|2022-06-15 09:49:10|7829.8|7829.8|7829.8|7829.8|7829.8|7829.8|7829.8|7829.8|0
1655286560000|2022-06-15 09:49:20|7827.55|7827.55|7825.85|7825.85|7827.55|7827.55|7825.85|7825.85|0
1655286570000|2022-06-15 09:49:30|7824.72|7824.72|7824.66|7824.66|7824.72|7824.72|7824.66|7824.66|0
1655286580000|2022-06-15 09:49:40|7823.81|7823.81|7822.68|7822.68|7823.81|7823.81|7822.68|7822.68|0
1655286590000|2022-06-15 09:49:50|7822.4|7822.4|7822.12|7822.12|7822.4|7822.4|7822.12|7822.12|0
1655286600000|2022-06-15 09:50:00|7822.11|7822.11|7822.39|7822.39|7822.39|7822.39|7822.11|7822.11|0
1655286610000|2022-06-15 09:50:10|7821.82|7821.82|7821.82|7821.82|7821.82|7821.82|7821.82|7821.82|0
1655286620000|2022-06-15 09:50:20|7821.86|7821.86|7821.86|7821.86|7821.86|7821.86|7821.86|7821.86|0
1655286650000|2022-06-15 09:50:50|7822.14|7822.14|7822.14|7822.14|7822.43|7822.43|7822.14|7822.14|0
1655286660000|2022-06-15 09:51:00|7822.43|7822.43|7824.37|7824.37|7824.37|7824.37|7822.43|7822.43|0
1655286670000|2022-06-15 09:51:10|7824.65|7824.65|7825.26|7825.26|7825.26|7825.26|7824.65|7824.65|0
1655286680000|2022-06-15 09:51:20|7824.41|7824.41|7822.15|7822.15|7824.41|7824.41|7822.15|7822.15|0
1655286690000|2022-06-15 09:51:30|7821.86|7821.86|7821.86|7821.86|7821.86|7821.86|7821.86|7821.86|0
1655286700000|2022-06-15 09:51:40|7821.83|7821.83|7823.8|7823.8|7823.8|7823.8|7821.82|7821.82|0
1655286710000|2022-06-15 09:51:50|7822.67|7822.67|7822.67|7822.67|7822.67|7822.67|7822.67|7822.67|0
1655286720000|2022-06-15 09:52:00|7822.39|7822.39|7820.94|7820.94|7822.39|7822.39|7820.94|7820.94|0
1655286730000|2022-06-15 09:52:10|7820.96|7820.96|7823.99|7823.99|7823.99|7823.99|7820.89|7820.89|0
1655286740000|2022-06-15 09:52:20|7824.01|7824.01|7824.01|7824.01|7824.01|7824.01|7824.01|7824.01|0
1655286750000|2022-06-15 09:52:30|7824.29|7824.29|7824.29|7824.29|7824.29|7824.29|7824.29|7824.29|0
1655286760000|2022-06-15 09:52:40|7824.34|7824.34|7824.34|7824.34|7824.34|7824.34|7824.34|7824.34|0
1655286770000|2022-06-15 09:52:50|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|0
1655286780000|2022-06-15 09:53:00|7824.67|7824.67|7824.39|7824.39|7824.67|7824.67|7824.39|7824.39|0
1655286790000|2022-06-15 09:53:10|7824.67|7824.67|7824.67|7824.67|7824.67|7824.67|7824.67|7824.67|0
1655286800000|2022-06-15 09:53:20|7824.7|7824.7|7824.67|7824.67|7824.7|7824.7|7824.67|7824.67|0
1655286810000|2022-06-15 09:53:30|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|7824.39|0
1655286830000|2022-06-15 09:53:50|7824.36|7824.36|7824.36|7824.36|7824.36|7824.36|7824.36|7824.36|0
1655286840000|2022-06-15 09:54:00|7823.79|7823.79|7823.79|7823.79|7823.79|7823.79|7823.79|7823.79|0
1655286850000|2022-06-15 09:54:10|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|7821.54|0
1655286870000|2022-06-15 09:54:30|7822.66|7822.66|7822.66|7822.66|7823.79|7823.79|7822.66|7822.66|0
1655286880000|2022-06-15 09:54:40|7822.63|7822.63|7821.51|7821.51|7822.63|7822.63|7821.51|7821.51|0
1655286890000|2022-06-15 09:54:50|7822.63|7822.63|7822.63|7822.63|7822.63|7822.63|7822.63|7822.63|0
1655286900000|2022-06-15 09:55:00|7822.35|7822.35|7821.78|7821.78|7822.35|7822.35|7821.78|7821.78|0
1655286910000|2022-06-15 09:55:10|7821.76|7821.76|7821.76|7821.76|7821.76|7821.76|7821.76|7821.76|0
1655286920000|2022-06-15 09:55:20|7822.89|7822.89|7823.46|7823.46|7823.74|7823.74|7822.89|7822.89|0
1655286930000|2022-06-15 09:55:30|7823.5|7823.5|7823.5|7823.5|7823.5|7823.5|7823.5|7823.5|0
1655286940000|2022-06-15 09:55:40|7821.8|7821.8|7822.96|7822.96|7822.96|7822.96|7821.8|7821.8|0
1655286950000|2022-06-15 09:55:50|7821.84|7821.84|7822.96|7822.96|7822.96|7822.96|7821.84|7821.84|0
1655286960000|2022-06-15 09:56:00|7821.84|7821.84|7823.81|7823.81|7823.81|7823.81|7821.84|7821.84|0
1655286970000|2022-06-15 09:56:10|7824.1|7824.1|7822.4|7822.4|7824.1|7824.1|7822.4|7822.4|0
1655286980000|2022-06-15 09:56:20|7822.36|7822.36|7823.49|7823.49|7823.49|7823.49|7822.36|7822.36|0
1655286990000|2022-06-15 09:56:30|7823.21|7823.21|7824.62|7824.62|7824.62|7824.62|7823.21|7823.21|0
1655287010000|2022-06-15 09:56:50|7823.49|7823.49|7823.77|7823.77|7824.62|7824.62|7823.49|7823.49|0
1655287020000|2022-06-15 09:57:00|7823.49|7823.49|7823.21|7823.21|7823.49|7823.49|7823.21|7823.21|0
1655287030000|2022-06-15 09:57:10|7823.17|7823.17|7822.04|7822.04|7823.17|7823.17|7822.04|7822.04|0
1655287040000|2022-06-15 09:57:20|7822.06|7822.06|7823.75|7823.75|7823.75|7823.75|7822.06|7822.06|0
1655287050000|2022-06-15 09:57:30|7823.47|7823.47|7823.19|7823.19|7823.47|7823.47|7823.19|7823.19|0
1655287070000|2022-06-15 09:57:50|7823.75|7823.75|7823.75|7823.75|7823.75|7823.75|7823.75|7823.75|0
1655287080000|2022-06-15 09:58:00|7823.47|7823.47|7824.6|7824.6|7824.6|7824.6|7823.47|7823.47|0
1655287090000|2022-06-15 09:58:10|7825.73|7825.73|7825.73|7825.73|7825.73|7825.73|7825.73|7825.73|0
1655287100000|2022-06-15 09:58:20|7824.6|7824.6|7824.63|7824.63|7824.63|7824.63|7824.6|7824.6|0
1655287120000|2022-06-15 09:58:40|7825.19|7825.19|7824.91|7824.91|7825.19|7825.19|7824.91|7824.91|0
1655287130000|2022-06-15 09:58:50|7824.9|7824.9|7826.33|7826.33|7826.6|7826.6|7824.9|7824.9|0
1655287140000|2022-06-15 09:59:00|7827.74|7827.74|7833.42|7833.42|7833.42|7833.42|7827.46|7827.46|0
1655287150000|2022-06-15 09:59:10|7834.27|7834.27|7835.68|7835.68|7835.96|7835.96|7834.27|7834.27|0
1655287160000|2022-06-15 09:59:20|7836.81|7836.81|7837.7|7837.7|7837.99|7837.99|7836.81|7836.81|0
1655287170000|2022-06-15 09:59:30|7838.83|7838.83|7837.7|7837.7|7838.83|7838.83|7837.7|7837.7|0
1655287180000|2022-06-15 09:59:40|7837.98|7837.98|7837.14|7837.14|7839.39|7839.39|7837.14|7837.14|0
1655287190000|2022-06-15 09:59:50|7836.85|7836.85|7838.22|7838.22|7838.78|7838.78|7836.8|7836.8|0
1655287200000|2022-06-15 10:00:00|7837.09|7837.09|7833.41|7833.41|7837.09|7837.09|7833.41|7833.41|0
1655287220000|2022-06-15 10:00:20|7833.13|7833.13|7833.13|7833.13|7833.13|7833.13|7833.13|7833.13|0
1655287240000|2022-06-15 10:00:40|7833.17|7833.17|7833.17|7833.17|7833.17|7833.17|7833.17|7833.17|0
1655287250000|2022-06-15 10:00:50|7832.04|7832.04|7832.32|7832.32|7833.17|7833.17|7830.91|7830.91|0
1655287260000|2022-06-15 10:01:00|7833.45|7833.45|7835.15|7835.15|7835.15|7835.15|7833.45|7833.45|0
1655287270000|2022-06-15 10:01:10|7833.74|7833.74|7834.32|7834.32|7834.32|7834.32|7833.74|7833.74|0
1655287290000|2022-06-15 10:01:30|7834.33|7834.33|7834.33|7834.33|7834.33|7834.33|7834.33|7834.33|0
1655287300000|2022-06-15 10:01:40|7834.62|7834.62|7834.62|7834.62|7834.62|7834.62|7834.62|7834.62|0
1655287310000|2022-06-15 10:01:50|7834.9|7834.9|7835.18|7835.18|7835.18|7835.18|7834.9|7834.9|0
1655287320000|2022-06-15 10:02:00|7834.34|7834.34|7836.03|7836.03|7836.03|7836.03|7834.34|7834.34|0
1655287330000|2022-06-15 10:02:10|7835.47|7835.47|7835.19|7835.19|7835.75|7835.75|7834.62|7834.62|0
1655287340000|2022-06-15 10:02:20|7834.91|7834.91|7833.78|7833.78|7834.91|7834.91|7833.78|7833.78|0
1655287350000|2022-06-15 10:02:30|7833.21|7833.21|7831.27|7831.27|7833.21|7833.21|7831.27|7831.27|0
1655287360000|2022-06-15 10:02:40|7831.23|7831.23|7827.56|7827.56|7831.23|7831.23|7827.56|7827.56|0
1655287370000|2022-06-15 10:02:50|7828.69|7828.69|7827.85|7827.85|7828.98|7828.98|7827.85|7827.85|0
1655287380000|2022-06-15 10:03:00|7827.28|7827.28|7827.28|7827.28|7827.28|7827.28|7827.28|7827.28|0
1655287390000|2022-06-15 10:03:10|7826.15|7826.15|7826.15|7826.15|7826.15|7826.15|7826.15|7826.15|0
1655287400000|2022-06-15 10:03:20|7825.87|7825.87|7826.15|7826.15|7826.15|7826.15|7825.87|7825.87|0
1655287410000|2022-06-15 10:03:30|7826.13|7826.13|7824.96|7824.96|7826.41|7826.41|7824.96|7824.96|0
1655287420000|2022-06-15 10:03:40|7824.68|7824.68|7824.07|7824.07|7824.68|7824.68|7824.07|7824.07|0
1655287430000|2022-06-15 10:03:50|7821.53|7821.53|7822.94|7822.94|7822.94|7822.94|7821.53|7821.53|0
1655287440000|2022-06-15 10:04:00|7824.63|7824.63|7826.05|7826.05|7826.05|7826.05|7824.63|7824.63|0
1655287450000|2022-06-15 10:04:10|7827.46|7827.46|7827.5|7827.5|7827.5|7827.5|7827.46|7827.46|0
1655287460000|2022-06-15 10:04:20|7826.37|7826.37|7826.37|7826.37|7827.5|7827.5|7826.37|7826.37|0
1655287470000|2022-06-15 10:04:30|7826.08|7826.08|7824.11|7824.11|7826.08|7826.08|7824.11|7824.11|0
1655287480000|2022-06-15 10:04:40|7823.82|7823.82|7823.82|7823.82|7823.82|7823.82|7822.69|7822.69|0
1655287490000|2022-06-15 10:04:50|7824.11|7824.11|7823.75|7823.75|7824.11|7824.11|7823.75|7823.75|0
1655287500000|2022-06-15 10:05:00|7823.78|7823.78|7822.09|7822.09|7823.78|7823.78|7822.09|7822.09|0
1655287510000|2022-06-15 10:05:10|7822.05|7822.05|7820.85|7820.85|7822.26|7822.26|7820.85|7820.85|0
1655287520000|2022-06-15 10:05:20|7820.83|7820.83|7821.68|7821.68|7821.68|7821.68|7820.83|7820.83|0
1655287530000|2022-06-15 10:05:30|7822.25|7822.25|7824.54|7824.54|7825.67|7825.67|7822.25|7822.25|0
1655287540000|2022-06-15 10:05:40|7824.52|7824.52|7824.52|7824.52|7824.52|7824.52|7824.52|7824.52|0
1655287550000|2022-06-15 10:05:50|7825.09|7825.09|7822.51|7822.51|7825.09|7825.09|7822.51|7822.51|0
1655287560000|2022-06-15 10:06:00|7822.79|7822.79|7825.05|7825.05|7825.05|7825.05|7822.79|7822.79|0
1655287570000|2022-06-15 10:06:10|7825.9|7825.9|7829.35|7829.35|7829.35|7829.35|7825.9|7825.9|0
1655287580000|2022-06-15 10:06:20|7830.48|7830.48|7832.74|7832.74|7832.74|7832.74|7830.48|7830.48|0
1655287590000|2022-06-15 10:06:30|7832.81|7832.81|7832.76|7832.76|7832.81|7832.81|7832.76|7832.76|0
1655287600000|2022-06-15 10:06:40|7831.35|7831.35|7826.79|7826.79|7831.35|7831.35|7826.79|7826.79|0
1655287610000|2022-06-15 10:06:50|7827.92|7827.92|7828.49|7828.49|7828.49|7828.49|7827.92|7827.92|0
1655287620000|2022-06-15 10:07:00|7828.2|7828.2|7826.79|7826.79|7828.2|7828.2|7826.79|7826.79|0
1655287630000|2022-06-15 10:07:10|7827.08|7827.08|7827.08|7827.08|7827.08|7827.08|7827.08|7827.08|0
1655287640000|2022-06-15 10:07:20|7825.66|7825.66|7825.66|7825.66|7825.95|7825.95|7824.54|7824.54|0
1655287650000|2022-06-15 10:07:30|7825.61|7825.61|7825.85|7825.85|7825.85|7825.85|7825.28|7825.28|0
1655287660000|2022-06-15 10:07:40|7826.13|7826.13|7827.48|7827.48|7827.48|7827.48|7826.13|7826.13|0
1655287670000|2022-06-15 10:07:50|7828.05|7828.05|7828.1|7828.1|7828.1|7828.1|7828.04|7828.04|0
1655287680000|2022-06-15 10:08:00|7828.08|7828.08|7830.35|7830.35|7830.35|7830.35|7828.08|7828.08|0
1655287690000|2022-06-15 10:08:10|7830.63|7830.63|7831.76|7831.76|7831.76|7831.76|7830.63|7830.63|0
1655287700000|2022-06-15 10:08:20|7831.78|7831.78|7830.32|7830.32|7831.78|7831.78|7830.32|7830.32|0
1655287710000|2022-06-15 10:08:30|7830.34|7830.34|7830.34|7830.34|7830.34|7830.34|7830.34|7830.34|0
1655287720000|2022-06-15 10:08:40|7829.21|7829.21|7829.77|7829.77|7829.77|7829.77|7829.21|7829.21|0
1655287730000|2022-06-15 10:08:50|7830.9|7830.9|7833.12|7833.12|7833.12|7833.12|7830.9|7830.9|0
1655287740000|2022-06-15 10:09:00|7832.56|7832.56|7832.56|7832.56|7832.56|7832.56|7832.56|7832.56|0
1655287750000|2022-06-15 10:09:10|7832.27|7832.27|7828.88|7828.88|7832.27|7832.27|7828.88|7828.88|0
1655287760000|2022-06-15 10:09:20|7829.45|7829.45|7830.3|7830.3|7830.3|7830.3|7829.45|7829.45|0
1655287770000|2022-06-15 10:09:30|7831.43|7831.43|7832.84|7832.84|7832.84|7832.84|7831.43|7831.43|0
1655287780000|2022-06-15 10:09:40|7833.97|7833.97|7833.97|7833.97|7833.97|7833.97|7833.97|7833.97|0
1655287800000|2022-06-15 10:10:00|7835.66|7835.66|7835.63|7835.63|7835.66|7835.66|7835.63|7835.63|0
1655287810000|2022-06-15 10:10:10|7836.75|7836.75|7835.63|7835.63|7836.75|7836.75|7835.63|7835.63|0
1655287820000|2022-06-15 10:10:20|7835.06|7835.06|7834.49|7834.49|7835.06|7835.06|7833.92|7833.92|0
1655287830000|2022-06-15 10:10:30|7834.45|7834.45|7833.88|7833.88|7834.45|7834.45|7833.31|7833.31|0
1655287840000|2022-06-15 10:10:40|7835.01|7835.01|7835.86|7835.86|7835.86|7835.86|7835.01|7835.01|0
1655287850000|2022-06-15 10:10:50|7835.85|7835.85|7837.84|7837.84|7837.84|7837.84|7835.83|7835.83|0
1655287860000|2022-06-15 10:11:00|7838.97|7838.97|7839.31|7839.31|7840.38|7840.38|7838.97|7838.97|0
1655287870000|2022-06-15 10:11:10|7839.35|7839.35|7839.35|7839.35|7839.35|7839.35|7839.35|7839.35|0
1655287880000|2022-06-15 10:11:20|7840.2|7840.2|7848.42|7848.42|7849.55|7849.55|7839.92|7839.92|0
1655287890000|2022-06-15 10:11:30|7847.3|7847.3|7845.88|7845.88|7847.3|7847.3|7845.88|7845.88|0
1655287900000|2022-06-15 10:11:40|7845.85|7845.85|7843.54|7843.54|7845.85|7845.85|7843.54|7843.54|0
1655287910000|2022-06-15 10:11:50|7842.97|7842.97|7846.67|7846.67|7846.67|7846.67|7842.97|7842.97|0
1655287920000|2022-06-15 10:12:00|7846.39|7846.39|7845.26|7845.26|7846.39|7846.39|7845.26|7845.26|0
1655287930000|2022-06-15 10:12:10|7844.97|7844.97|7845.04|7845.04|7845.04|7845.04|7844.97|7844.97|0
1655287940000|2022-06-15 10:12:20|7845.61|7845.61|7846.73|7846.73|7846.73|7846.73|7845.61|7845.61|0
1655287950000|2022-06-15 10:12:30|7847.3|7847.3|7847.3|7847.3|7847.3|7847.3|7847.3|7847.3|0
1655287960000|2022-06-15 10:12:40|7847.58|7847.58|7850.41|7850.41|7850.41|7850.41|7847.58|7847.58|0
1655287970000|2022-06-15 10:12:50|7850.43|7850.43|7847.04|7847.04|7850.43|7850.43|7847.04|7847.04|0
1655287980000|2022-06-15 10:13:00|7846.75|7846.75|7845.63|7845.63|7846.75|7846.75|7845.63|7845.63|0
1655287990000|2022-06-15 10:13:10|7846.19|7846.19|7849.01|7849.01|7849.01|7849.01|7845.63|7845.63|0
1655288000000|2022-06-15 10:13:20|7849.86|7849.86|7849.86|7849.86|7849.86|7849.86|7849.86|7849.86|0
1655288010000|2022-06-15 10:13:30|7850.14|7850.14|7849.86|7849.86|7850.14|7850.14|7849.86|7849.86|0
1655288020000|2022-06-15 10:13:40|7848.45|7848.45|7848.41|7848.41|7848.45|7848.45|7848.41|7848.41|0
1655288040000|2022-06-15 10:14:00|7848.39|7848.39|7847.54|7847.54|7848.39|7848.39|7847.54|7847.54|0
1655288050000|2022-06-15 10:14:10|7848.67|7848.67|7848.18|7848.18|7848.73|7848.73|7847.6|7847.6|0
1655288060000|2022-06-15 10:14:20|7847.62|7847.62|7847.33|7847.33|7847.62|7847.62|7844.51|7844.51|0
1655288070000|2022-06-15 10:14:30|7847.32|7847.32|7847.32|7847.32|7847.32|7847.32|7847.32|7847.32|0
1655288080000|2022-06-15 10:14:40|7847.04|7847.04|7844.7|7844.7|7847.04|7847.04|7844.7|7844.7|0
1655288090000|2022-06-15 10:14:50|7843.28|7843.28|7843.28|7843.28|7843.28|7843.28|7843.28|7843.28|0
1655288100000|2022-06-15 10:15:00|7843|7843|7841.27|7841.27|7843|7843|7841.27|7841.27|0
1655288110000|2022-06-15 10:15:10|7841.25|7841.25|7841.15|7841.15|7841.25|7841.25|7841.15|7841.15|0
1655288120000|2022-06-15 10:15:20|7842.28|7842.28|7843.13|7843.13|7843.13|7843.13|7842.28|7842.28|0
1655288130000|2022-06-15 10:15:30|7842.85|7842.85|7840.59|7840.59|7842.85|7842.85|7840.59|7840.59|0
1655288140000|2022-06-15 10:15:40|7839.46|7839.46|7839.46|7839.46|7839.46|7839.46|7839.46|7839.46|0
1655288150000|2022-06-15 10:15:50|7840.02|7840.02|7840.3|7840.3|7840.3|7840.3|7840.02|7840.02|0
1655288160000|2022-06-15 10:16:00|7839.74|7839.74|7839.76|7839.76|7839.76|7839.76|7839.74|7839.74|0
1655288170000|2022-06-15 10:16:10|7839.78|7839.78|7839.8|7839.8|7839.8|7839.8|7839.78|7839.78|0
1655288190000|2022-06-15 10:16:30|7839.83|7839.83|7838.73|7838.73|7839.86|7839.86|7838.73|7838.73|0
1655288220000|2022-06-15 10:17:00|7838.16|7838.16|7835.86|7835.86|7838.16|7838.16|7835.86|7835.86|0
1655288230000|2022-06-15 10:17:10|7835.58|7835.58|7835.58|7835.58|7836.71|7836.71|7835.58|7835.58|0
1655288240000|2022-06-15 10:17:20|7836.71|7836.71|7833.88|7833.88|7836.71|7836.71|7833.88|7833.88|0
1655288250000|2022-06-15 10:17:30|7831.63|7831.63|7832.76|7832.76|7832.76|7832.76|7831.63|7831.63|0
1655288270000|2022-06-15 10:17:50|7832.74|7832.74|7832.74|7832.74|7832.74|7832.74|7832.74|7832.74|0
1655288280000|2022-06-15 10:18:00|7831.61|7831.61|7831.61|7831.61|7831.61|7831.61|7831.61|7831.61|0
1655288290000|2022-06-15 10:18:10|7830.2|7830.2|7829.88|7829.88|7830.2|7830.2|7829.88|7829.88|0
1655288300000|2022-06-15 10:18:20|7828.75|7828.75|7826.13|7826.13|7828.75|7828.75|7826.13|7826.13|0
1655288310000|2022-06-15 10:18:30|7823.87|7823.87|7821.3|7821.3|7823.87|7823.87|7821.3|7821.3|0
1655288320000|2022-06-15 10:18:40|7820.45|7820.45|7823.56|7823.56|7823.56|7823.56|7820.45|7820.45|0
1655288330000|2022-06-15 10:18:50|7824.97|7824.97|7826.95|7826.95|7826.95|7826.95|7824.97|7824.97|0
1655288340000|2022-06-15 10:19:00|7827|7827|7828.12|7828.12|7828.12|7828.12|7827|7827|0
1655288350000|2022-06-15 10:19:10|7828.97|7828.97|7829.26|7829.26|7829.26|7829.26|7828.97|7828.97|0
1655288360000|2022-06-15 10:19:20|7830.39|7830.39|7830.34|7830.34|7830.39|7830.39|7830.34|7830.34|0
1655288370000|2022-06-15 10:19:30|7830.32|7830.32|7830.37|7830.37|7830.37|7830.37|7830.32|7830.32|0
1655288380000|2022-06-15 10:19:40|7830.38|7830.38|7830.38|7830.38|7830.38|7830.38|7830.38|7830.38|0
1655288390000|2022-06-15 10:19:50|7830.67|7830.67|7828.84|7828.84|7831.11|7831.11|7827.72|7827.72|0
1655288400000|2022-06-15 10:20:00|7827.99|7827.99|7824.83|7824.83|7827.99|7827.99|7824.83|7824.83|0
1655288410000|2022-06-15 10:20:10|7825.96|7825.96|7828.78|7828.78|7828.78|7828.78|7825.96|7825.96|0
1655288420000|2022-06-15 10:20:20|7828.75|7828.75|7828.75|7828.75|7828.75|7828.75|7828.75|7828.75|0
1655288430000|2022-06-15 10:20:30|7828.47|7828.47|7826.49|7826.49|7828.47|7828.47|7826.21|7826.21|0
1655288440000|2022-06-15 10:20:40|7826.21|7826.21|7822.15|7822.15|7826.21|7826.21|7822.13|7822.13|0
1655288450000|2022-06-15 10:20:50|7821.58|7821.58|7822.43|7822.43|7822.43|7822.43|7821.3|7821.3|0
1655288460000|2022-06-15 10:21:00|7822.45|7822.45|7822.47|7822.47|7823.6|7823.6|7822.45|7822.45|0
1655288470000|2022-06-15 10:21:10|7822.45|7822.45|7822.16|7822.16|7822.46|7822.46|7822.16|7822.16|0
1655288480000|2022-06-15 10:21:20|7821.59|7821.59|7821.59|7821.59|7821.59|7821.59|7820.46|7820.46|0
1655288490000|2022-06-15 10:21:30|7821.87|7821.87|7823.9|7823.9|7823.9|7823.9|7821.87|7821.87|0
1655288500000|2022-06-15 10:21:40|7823.94|7823.94|7823.9|7823.9|7823.94|7823.94|7823.9|7823.9|0
1655288510000|2022-06-15 10:21:50|7823.62|7823.62|7823.62|7823.62|7823.62|7823.62|7823.62|7823.62|0
1655288520000|2022-06-15 10:22:00|7823.63|7823.63|7824.76|7824.76|7824.76|7824.76|7823.63|7823.63|0
1655288530000|2022-06-15 10:22:10|7823.63|7823.63|7818.52|7818.52|7823.63|7823.63|7818.52|7818.52|0
1655288550000|2022-06-15 10:22:30|7816.26|7816.26|7811.43|7811.43|7816.26|7816.26|7811.43|7811.43|0
1655288560000|2022-06-15 10:22:40|7811.36|7811.36|7810.49|7810.49|7811.36|7811.36|7810.23|7810.23|0
1655288570000|2022-06-15 10:22:50|7810.48|7810.48|7813.59|7813.59|7813.59|7813.59|7810.48|7810.48|0
1655288580000|2022-06-15 10:23:00|7813.87|7813.87|7812.22|7812.22|7813.87|7813.87|7811.62|7811.62|0
1655288590000|2022-06-15 10:23:10|7814.47|7814.47|7814.52|7814.52|7814.52|7814.52|7814.47|7814.47|0
1655288600000|2022-06-15 10:23:20|7814.61|7814.61|7814.62|7814.62|7814.62|7814.62|7814.61|7814.61|0
1655288610000|2022-06-15 10:23:30|7813.49|7813.49|7813.49|7813.49|7813.49|7813.49|7813.49|7813.49|0
1655288620000|2022-06-15 10:23:40|7814.62|7814.62|7814.62|7814.62|7814.62|7814.62|7814.62|7814.62|0
1655288630000|2022-06-15 10:23:50|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|7814.67|0
1655288640000|2022-06-15 10:24:00|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|0
1655288650000|2022-06-15 10:24:10|7814.41|7814.41|7814.37|7814.37|7814.41|7814.41|7814.37|7814.37|0
1655288660000|2022-06-15 10:24:20|7814.35|7814.35|7814.35|7814.35|7815.48|7815.48|7814.35|7814.35|0
1655288670000|2022-06-15 10:24:30|7814.07|7814.07|7813.23|7813.23|7814.35|7814.35|7813.23|7813.23|0
1655288680000|2022-06-15 10:24:40|7814.35|7814.35|7814.07|7814.07|7814.35|7814.35|7814.07|7814.07|0
1655288690000|2022-06-15 10:24:50|7813.22|7813.22|7809.83|7809.83|7813.22|7813.22|7809.83|7809.83|0
1655288700000|2022-06-15 10:25:00|7810.96|7810.96|7811.83|7811.83|7811.83|7811.83|7810.96|7810.96|0
1655288710000|2022-06-15 10:25:10|7810.42|7810.42|7809.29|7809.29|7810.42|7810.42|7808.16|7808.16|0
1655288720000|2022-06-15 10:25:20|7809|7809|7807.8|7807.8|7809|7809|7807.8|7807.8|0
1655288730000|2022-06-15 10:25:30|7807.82|7807.82|7807.82|7807.82|7807.82|7807.82|7807.82|7807.82|0
1655288740000|2022-06-15 10:25:40|7807.54|7807.54|7807.82|7807.82|7807.82|7807.82|7807.54|7807.54|0
1655288750000|2022-06-15 10:25:50|7807.83|7807.83|7807.03|7807.03|7807.87|7807.87|7806.46|7806.46|0
1655288760000|2022-06-15 10:26:00|7809.28|7809.28|7809.86|7809.86|7809.86|7809.86|7808.16|7808.16|0
1655288770000|2022-06-15 10:26:10|7810.71|7810.71|7810.71|7810.71|7810.71|7810.71|7810.71|7810.71|0
1655288800000|2022-06-15 10:26:40|7810.75|7810.75|7809.62|7809.62|7810.75|7810.75|7809.62|7809.62|0
1655288820000|2022-06-15 10:27:00|7807.64|7807.64|7806.47|7806.47|7807.64|7807.64|7806.47|7806.47|0
1655288830000|2022-06-15 10:27:10|7806.43|7806.43|7806.43|7806.43|7806.43|7806.43|7806.43|7806.43|0
1655288840000|2022-06-15 10:27:20|7807.56|7807.56|7808.69|7808.69|7808.69|7808.69|7807.56|7807.56|0
1655288850000|2022-06-15 10:27:30|7808.65|7808.65|7808.65|7808.65|7808.65|7808.65|7808.65|7808.65|0
1655288860000|2022-06-15 10:27:40|7808.93|7808.93|7809.5|7809.5|7809.5|7809.5|7808.93|7808.93|0
1655288870000|2022-06-15 10:27:50|7810.63|7810.63|7811.2|7811.2|7811.2|7811.2|7810.63|7810.63|0
1655288890000|2022-06-15 10:28:10|7810.07|7810.07|7809.78|7809.78|7810.07|7810.07|7809.78|7809.78|0
1655288900000|2022-06-15 10:28:20|7810.91|7810.91|7811.2|7811.2|7811.2|7811.2|7810.91|7810.91|0
1655288910000|2022-06-15 10:28:30|7811.25|7811.25|7811.25|7811.25|7811.25|7811.25|7811.25|7811.25|0
1655288940000|2022-06-15 10:29:00|7811.53|7811.53|7811.53|7811.53|7811.53|7811.53|7811.53|7811.53|0
1655288950000|2022-06-15 10:29:10|7811.81|7811.81|7811.25|7811.25|7811.81|7811.81|7811.25|7811.25|0
1655288960000|2022-06-15 10:29:20|7811.53|7811.53|7812.66|7812.66|7812.66|7812.66|7811.53|7811.53|0
1655288970000|2022-06-15 10:29:30|7812.69|7812.69|7812.69|7812.69|7812.69|7812.69|7812.69|7812.69|0
1655288980000|2022-06-15 10:29:40|7811.56|7811.56|7811.56|7811.56|7811.56|7811.56|7811.56|7811.56|0
1655288990000|2022-06-15 10:29:50|7811.54|7811.54|7810.41|7810.41|7811.54|7811.54|7810.41|7810.41|0
1655289000000|2022-06-15 10:30:00|7811.54|7811.54|7817.48|7817.48|7817.48|7817.48|7811.54|7811.54|0
1655289010000|2022-06-15 10:30:10|7815.22|7815.22|7814.93|7814.93|7815.22|7815.22|7814.93|7814.93|0
1655289020000|2022-06-15 10:30:20|7816.06|7816.06|7813.8|7813.8|7816.06|7816.06|7813.8|7813.8|0
1655289030000|2022-06-15 10:30:30|7814.93|7814.93|7814.93|7814.93|7814.93|7814.93|7814.93|7814.93|0
1655289040000|2022-06-15 10:30:40|7813.8|7813.8|7814.06|7814.06|7814.08|7814.08|7813.8|7813.8|0
1655289050000|2022-06-15 10:30:50|7815.47|7815.47|7817.23|7817.23|7817.23|7817.23|7815.47|7815.47|0
1655289060000|2022-06-15 10:31:00|7820.62|7820.62|7821.75|7821.75|7821.75|7821.75|7820.62|7820.62|0
1655289070000|2022-06-15 10:31:10|7821.71|7821.71|7823.7|7823.7|7823.7|7823.7|7821.71|7821.71|0
1655289080000|2022-06-15 10:31:20|7823.67|7823.67|7823.65|7823.65|7823.67|7823.67|7823.65|7823.65|0
1655289090000|2022-06-15 10:31:30|7824.78|7824.78|7823.66|7823.66|7824.82|7824.82|7823.66|7823.66|0
1655289110000|2022-06-15 10:31:50|7823.94|7823.94|7821.4|7821.4|7824.5|7824.5|7821.4|7821.4|0
1655289120000|2022-06-15 10:32:00|7820.27|7820.27|7820.27|7820.27|7820.27|7820.27|7820.27|7820.27|0
1655289130000|2022-06-15 10:32:10|7821.4|7821.4|7823.9|7823.9|7823.9|7823.9|7821.4|7821.4|0
1655289140000|2022-06-15 10:32:20|7822.77|7822.77|7819.91|7819.91|7822.77|7822.77|7819.91|7819.91|0
1655289150000|2022-06-15 10:32:30|7821.04|7821.04|7819.32|7819.32|7821.04|7821.04|7819.32|7819.32|0
1655289160000|2022-06-15 10:32:40|7819.03|7819.03|7818.75|7818.75|7819.03|7819.03|7817.9|7817.9|0
1655289170000|2022-06-15 10:32:50|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|0
1655289180000|2022-06-15 10:33:00|7817.34|7817.34|7819.03|7819.03|7819.03|7819.03|7817.34|7817.34|0
1655289190000|2022-06-15 10:33:10|7820.16|7820.16|7819.03|7819.03|7820.16|7820.16|7819.03|7819.03|0
1655289200000|2022-06-15 10:33:20|7819.32|7819.32|7819.32|7819.32|7819.32|7819.32|7819.32|7819.32|0
1655289210000|2022-06-15 10:33:30|7820.44|7820.44|7821.01|7821.01|7821.01|7821.01|7820.44|7820.44|0
1655289220000|2022-06-15 10:33:40|7821.29|7821.29|7821.31|7821.31|7821.31|7821.31|7821.29|7821.29|0
1655289230000|2022-06-15 10:33:50|7820.19|7820.19|7820.19|7820.19|7820.19|7820.19|7820.19|7820.19|0
1655289240000|2022-06-15 10:34:00|7819.9|7819.9|7818.21|7818.21|7819.9|7819.9|7818.21|7818.21|0
1655289250000|2022-06-15 10:34:10|7817.92|7817.92|7817.92|7817.92|7817.92|7817.92|7817.92|7817.92|0
1655289270000|2022-06-15 10:34:30|7818.21|7818.21|7817.64|7817.64|7818.21|7818.21|7817.64|7817.64|0
1655289280000|2022-06-15 10:34:40|7817.07|7817.07|7817.07|7817.07|7817.07|7817.07|7817.07|7817.07|0
1655289290000|2022-06-15 10:34:50|7817.04|7817.04|7817.04|7817.04|7817.04|7817.04|7817.04|7817.04|0
1655289310000|2022-06-15 10:35:10|7816.76|7816.76|7816.76|7816.76|7817.04|7817.04|7816.76|7816.76|0
1655289330000|2022-06-15 10:35:30|7816.69|7816.69|7820.65|7820.65|7820.65|7820.65|7816.69|7816.69|0
1655289340000|2022-06-15 10:35:40|7819.52|7819.52|7819.52|7819.52|7819.52|7819.52|7819.52|7819.52|0
1655289350000|2022-06-15 10:35:50|7819.5|7819.5|7819.5|7819.5|7819.5|7819.5|7819.5|7819.5|0
1655289360000|2022-06-15 10:36:00|7819.78|7819.78|7821.53|7821.53|7821.53|7821.53|7819.78|7819.78|0
1655289370000|2022-06-15 10:36:10|7821.5|7821.5|7821.48|7821.48|7821.5|7821.5|7821.45|7821.45|0
1655289380000|2022-06-15 10:36:20|7821.45|7821.45|7820.32|7820.32|7821.45|7821.45|7820.32|7820.32|0
1655289390000|2022-06-15 10:36:30|7820.33|7820.33|7821.18|7821.18|7821.18|7821.18|7820.33|7820.33|0
1655289400000|2022-06-15 10:36:40|7821.75|7821.75|7826.27|7826.27|7826.27|7826.27|7821.75|7821.75|0
1655289410000|2022-06-15 10:36:50|7826.3|7826.3|7827.74|7827.74|7827.74|7827.74|7826.3|7826.3|0
1655289420000|2022-06-15 10:37:00|7828.02|7828.02|7828.33|7828.33|7828.61|7828.61|7828.02|7828.02|0
1655289430000|2022-06-15 10:37:10|7829.46|7829.46|7830.32|7830.32|7831.73|7831.73|7829.46|7829.46|0
1655289440000|2022-06-15 10:37:20|7830.29|7830.29|7830.29|7830.29|7830.29|7830.29|7830.29|7830.29|0
1655289450000|2022-06-15 10:37:30|7830.28|7830.28|7830.28|7830.28|7830.28|7830.28|7830.28|7830.28|0
1655289470000|2022-06-15 10:37:50|7830.29|7830.29|7831.42|7831.42|7831.42|7831.42|7829.73|7829.73|0
1655289480000|2022-06-15 10:38:00|7831.7|7831.7|7833.17|7833.17|7834.29|7834.29|7831.7|7831.7|0
1655289490000|2022-06-15 10:38:10|7834.3|7834.3|7833.45|7833.45|7834.58|7834.58|7833.45|7833.45|0
1655289500000|2022-06-15 10:38:20|7833.5|7833.5|7830.11|7830.11|7833.5|7833.5|7830.11|7830.11|0
1655289510000|2022-06-15 10:38:30|7830.39|7830.39|7831.56|7831.56|7831.56|7831.56|7830.39|7830.39|0
1655289520000|2022-06-15 10:38:40|7834.96|7834.96|7835.25|7835.25|7835.81|7835.81|7834.96|7834.96|0
1655289530000|2022-06-15 10:38:50|7834.68|7834.68|7834.82|7834.82|7834.82|7834.82|7834.68|7834.68|0
1655289540000|2022-06-15 10:39:00|7834.85|7834.85|7833.69|7833.69|7834.85|7834.85|7833.69|7833.69|0
1655289550000|2022-06-15 10:39:10|7833.98|7833.98|7835.11|7835.11|7835.11|7835.11|7833.69|7833.69|0
1655289560000|2022-06-15 10:39:20|7835.33|7835.33|7837.59|7837.59|7837.59|7837.59|7835.33|7835.33|0
1655289570000|2022-06-15 10:39:30|7837.61|7837.61|7837.65|7837.65|7837.65|7837.65|7837.61|7837.61|0
1655289580000|2022-06-15 10:39:40|7837.62|7837.62|7837.94|7837.94|7837.94|7837.94|7837.62|7837.62|0
1655289590000|2022-06-15 10:39:50|7838.22|7838.22|7839.92|7839.92|7841.05|7841.05|7838.22|7838.22|0
1655289600000|2022-06-15 10:40:00|7839.94|7839.94|7840.23|7840.23|7840.23|7840.23|7839.94|7839.94|0
1655289610000|2022-06-15 10:40:10|7841.36|7841.36|7841.64|7841.64|7841.64|7841.64|7841.36|7841.36|0
1655289620000|2022-06-15 10:40:20|7842.21|7842.21|7842.21|7842.21|7842.21|7842.21|7842.21|7842.21|0
1655289630000|2022-06-15 10:40:30|7841.93|7841.93|7842.21|7842.21|7842.21|7842.21|7841.93|7841.93|0
1655289640000|2022-06-15 10:40:40|7841.93|7841.93|7840.8|7840.8|7841.93|7841.93|7840.8|7840.8|0
1655289650000|2022-06-15 10:40:50|7841.95|7841.95|7840.82|7840.82|7841.95|7841.95|7840.82|7840.82|0
1655289660000|2022-06-15 10:41:00|7841.95|7841.95|7841.95|7841.95|7841.95|7841.95|7841.95|7841.95|0
1655289670000|2022-06-15 10:41:10|7842.23|7842.23|7842.23|7842.23|7842.23|7842.23|7842.23|7842.23|0
1655289680000|2022-06-15 10:41:20|7842.21|7842.21|7842.21|7842.21|7842.21|7842.21|7842.21|7842.21|0
1655289690000|2022-06-15 10:41:30|7842.49|7842.49|7842.49|7842.49|7842.49|7842.49|7842.49|7842.49|0
1655289700000|2022-06-15 10:41:40|7843.06|7843.06|7841.93|7841.93|7843.06|7843.06|7841.93|7841.93|0
1655289710000|2022-06-15 10:41:50|7843.06|7843.06|7843.34|7843.34|7843.62|7843.62|7843.06|7843.06|0
1655289720000|2022-06-15 10:42:00|7844.47|7844.47|7843.06|7843.06|7844.47|7844.47|7843.06|7843.06|0
1655289730000|2022-06-15 10:42:10|7841.93|7841.93|7841.93|7841.93|7841.93|7841.93|7841.93|7841.93|0
1655289750000|2022-06-15 10:42:30|7840.79|7840.79|7837.93|7837.93|7840.79|7840.79|7837.93|7837.93|0
1655289760000|2022-06-15 10:42:40|7836.8|7836.8|7836.51|7836.51|7836.8|7836.8|7835.67|7835.67|0
1655289780000|2022-06-15 10:43:00|7836.57|7836.57|7836.6|7836.6|7836.6|7836.6|7836.56|7836.56|0
1655289790000|2022-06-15 10:43:10|7835.47|7835.47|7835.19|7835.19|7835.47|7835.47|7835.19|7835.19|0
1655289800000|2022-06-15 10:43:20|7835.18|7835.18|7834.05|7834.05|7835.18|7835.18|7833.77|7833.77|0
1655289810000|2022-06-15 10:43:30|7834.04|7834.04|7834.04|7834.04|7834.04|7834.04|7834.04|7834.04|0
1655289820000|2022-06-15 10:43:40|7833.75|7833.75|7833.19|7833.19|7833.75|7833.75|7833.19|7833.19|0
1655289830000|2022-06-15 10:43:50|7832.62|7832.62|7831.77|7831.77|7832.62|7832.62|7831.77|7831.77|0
1655289850000|2022-06-15 10:44:10|7831.82|7831.82|7832.95|7832.95|7832.95|7832.95|7831.82|7831.82|0
1655289870000|2022-06-15 10:44:30|7833.8|7833.8|7832.7|7832.7|7833.8|7833.8|7832.66|7832.66|0
1655289880000|2022-06-15 10:44:40|7832.99|7832.99|7834.4|7834.4|7834.4|7834.4|7832.99|7832.99|0
1655289890000|2022-06-15 10:44:50|7833.27|7833.27|7833.27|7833.27|7833.27|7833.27|7833.27|7833.27|0
1655289910000|2022-06-15 10:45:10|7834.4|7834.4|7834.4|7834.4|7834.4|7834.4|7834.4|7834.4|0
1655289920000|2022-06-15 10:45:20|7834.51|7834.51|7829.88|7829.88|7834.51|7834.51|7829.88|7829.88|0
1655289930000|2022-06-15 10:45:30|7829.95|7829.95|7829.94|7829.94|7829.95|7829.95|7829.94|7829.94|0
1655289940000|2022-06-15 10:45:40|7828.81|7828.81|7828.81|7828.81|7828.81|7828.81|7827.68|7827.68|0
1655289950000|2022-06-15 10:45:50|7829.94|7829.94|7829.66|7829.66|7829.94|7829.94|7829.09|7829.09|0
1655289960000|2022-06-15 10:46:00|7829.68|7829.68|7829.6|7829.6|7829.68|7829.68|7829.6|7829.6|0
1655289980000|2022-06-15 10:46:20|7829.56|7829.56|7827.87|7827.87|7829.56|7829.56|7827.87|7827.87|0
1655289990000|2022-06-15 10:46:30|7828.15|7828.15|7828.43|7828.43|7828.43|7828.43|7828.15|7828.15|0
1655290000000|2022-06-15 10:46:40|7829.84|7829.84|7829.84|7829.84|7829.84|7829.84|7829.84|7829.84|0
1655290010000|2022-06-15 10:46:50|7829.96|7829.96|7830.25|7830.25|7830.53|7830.53|7829.96|7829.96|0
1655290030000|2022-06-15 10:47:10|7831.38|7831.38|7831.38|7831.38|7831.38|7831.38|7831.38|7831.38|0
1655290040000|2022-06-15 10:47:20|7831.66|7831.66|7831.66|7831.66|7831.66|7831.66|7831.66|7831.66|0
1655290050000|2022-06-15 10:47:30|7832.79|7832.79|7833.07|7833.07|7833.07|7833.07|7832.79|7832.79|0
1655290060000|2022-06-15 10:47:40|7833.08|7833.08|7833.08|7833.08|7833.08|7833.08|7833.08|7833.08|0
1655290070000|2022-06-15 10:47:50|7831.95|7831.95|7831.1|7831.1|7831.95|7831.95|7831.1|7831.1|0
1655290080000|2022-06-15 10:48:00|7830.82|7830.82|7829.69|7829.69|7830.82|7830.82|7829.69|7829.69|0
1655290090000|2022-06-15 10:48:10|7829.13|7829.13|7827.71|7827.71|7829.13|7829.13|7827.71|7827.71|0
1655290100000|2022-06-15 10:48:20|7827.7|7827.7|7827.94|7827.94|7827.94|7827.94|7827.7|7827.7|0
1655290120000|2022-06-15 10:48:40|7827.09|7827.09|7825.87|7825.87|7827.09|7827.09|7825.87|7825.87|0
1655290130000|2022-06-15 10:48:50|7824.75|7824.75|7826.47|7826.47|7826.47|7826.47|7824.75|7824.75|0
1655290140000|2022-06-15 10:49:00|7825.62|7825.62|7825.9|7825.9|7825.9|7825.9|7824.77|7824.77|0
1655290150000|2022-06-15 10:49:10|7826.19|7826.19|7828.73|7828.73|7828.73|7828.73|7826.19|7826.19|0
1655290160000|2022-06-15 10:49:20|7827.31|7827.31|7826.19|7826.19|7827.31|7827.31|7826.19|7826.19|0
1655290180000|2022-06-15 10:49:40|7826.12|7826.12|7826.4|7826.4|7826.4|7826.4|7826.12|7826.12|0
1655290190000|2022-06-15 10:49:50|7826.12|7826.12|7826.96|7826.96|7827.24|7827.24|7826.12|7826.12|0
1655290200000|2022-06-15 10:50:00|7826.68|7826.68|7826.39|7826.39|7826.68|7826.68|7826.39|7826.39|0
1655290210000|2022-06-15 10:50:10|7826.36|7826.36|7826.36|7826.36|7826.36|7826.36|7826.36|7826.36|0
1655290220000|2022-06-15 10:50:20|7826.64|7826.64|7826.64|7826.64|7826.64|7826.64|7826.64|7826.64|0
1655290230000|2022-06-15 10:50:30|7826.67|7826.67|7826.75|7826.75|7826.75|7826.75|7826.67|7826.67|0
1655290240000|2022-06-15 10:50:40|7826.77|7826.77|7826.49|7826.49|7826.77|7826.77|7826.49|7826.49|0
1655290250000|2022-06-15 10:50:50|7827.62|7827.62|7828.75|7828.75|7828.75|7828.75|7827.62|7827.62|0
1655290260000|2022-06-15 10:51:00|7828.79|7828.79|7830.48|7830.48|7830.48|7830.48|7828.79|7828.79|0
1655290280000|2022-06-15 10:51:20|7830.46|7830.46|7830.5|7830.5|7830.5|7830.5|7830.46|7830.46|0
1655290290000|2022-06-15 10:51:30|7830.45|7830.45|7830.45|7830.45|7830.45|7830.45|7830.45|7830.45|0
1655290300000|2022-06-15 10:51:40|7829.32|7829.32|7828.18|7828.18|7829.32|7829.32|7828.18|7828.18|0
1655290320000|2022-06-15 10:52:00|7828.22|7828.22|7828.22|7828.22|7828.22|7828.22|7828.22|7828.22|0
1655290340000|2022-06-15 10:52:20|7827.37|7827.37|7824.82|7824.82|7827.37|7827.37|7824.82|7824.82|0
1655290350000|2022-06-15 10:52:30|7824.54|7824.54|7823.41|7823.41|7824.54|7824.54|7823.41|7823.41|0
1655290360000|2022-06-15 10:52:40|7822.28|7822.28|7821.05|7821.05|7822.28|7822.28|7821.05|7821.05|0
1655290370000|2022-06-15 10:52:50|7820.77|7820.77|7819.67|7819.67|7820.77|7820.77|7819.64|7819.64|0
1655290380000|2022-06-15 10:53:00|7819.39|7819.39|7819.35|7819.35|7819.39|7819.39|7819.35|7819.35|0
1655290390000|2022-06-15 10:53:10|7820.48|7820.48|7819.07|7819.07|7820.48|7820.48|7819.07|7819.07|0
1655290400000|2022-06-15 10:53:20|7818.5|7818.5|7817.55|7817.55|7818.5|7818.5|7817.31|7817.31|0
1655290410000|2022-06-15 10:53:30|7814.16|7814.16|7812.47|7812.47|7814.16|7814.16|7812.47|7812.47|0
1655290440000|2022-06-15 10:54:00|7812.43|7812.43|7812.15|7812.15|7812.43|7812.43|7812.15|7812.15|0
1655290450000|2022-06-15 10:54:10|7813|7813|7814.97|7814.97|7814.97|7814.97|7813|7813|0
1655290460000|2022-06-15 10:54:20|7816.1|7816.1|7816.7|7816.7|7818.39|7818.39|7816.1|7816.1|0
1655290470000|2022-06-15 10:54:30|7815.57|7815.57|7815.57|7815.57|7815.57|7815.57|7815.57|7815.57|0
1655290480000|2022-06-15 10:54:40|7816.7|7816.7|7816.7|7816.7|7816.7|7816.7|7816.7|7816.7|0
1655290490000|2022-06-15 10:54:50|7818.11|7818.11|7821.22|7821.22|7821.22|7821.22|7818.11|7818.11|0
1655290500000|2022-06-15 10:55:00|7821.25|7821.25|7822.38|7822.38|7822.38|7822.38|7821.25|7821.25|0
1655290510000|2022-06-15 10:55:10|7823.23|7823.23|7823.23|7823.23|7823.23|7823.23|7823.23|7823.23|0
1655290520000|2022-06-15 10:55:20|7824.35|7824.35|7823.23|7823.23|7824.35|7824.35|7822.94|7822.94|0
1655290530000|2022-06-15 10:55:30|7824.35|7824.35|7823.23|7823.23|7824.64|7824.64|7823.23|7823.23|0
1655290540000|2022-06-15 10:55:40|7822.1|7822.1|7822.11|7822.11|7822.11|7822.11|7822.1|7822.1|0
1655290550000|2022-06-15 10:55:50|7823.24|7823.24|7823.24|7823.24|7823.24|7823.24|7823.24|7823.24|0
1655290560000|2022-06-15 10:56:00|7824.37|7824.37|7822.13|7822.13|7824.69|7824.69|7822.13|7822.13|0
1655290570000|2022-06-15 10:56:10|7821|7821|7820.15|7820.15|7821|7821|7820.15|7820.15|0
1655290580000|2022-06-15 10:56:20|7819.86|7819.86|7819.58|7819.58|7819.86|7819.86|7819.58|7819.58|0
1655290590000|2022-06-15 10:56:30|7819.56|7819.56|7818.85|7818.85|7819.56|7819.56|7818.85|7818.85|0
1655290600000|2022-06-15 10:56:40|7818.88|7818.88|7815.45|7815.45|7818.88|7818.88|7815.45|7815.45|0
1655290610000|2022-06-15 10:56:50|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|7815.43|0
1655290620000|2022-06-15 10:57:00|7815.35|7815.35|7815.07|7815.07|7815.35|7815.35|7815.07|7815.07|0
1655290630000|2022-06-15 10:57:10|7812.81|7812.81|7812.53|7812.53|7812.81|7812.81|7812.53|7812.53|0
1655290640000|2022-06-15 10:57:20|7812.25|7812.25|7811.4|7811.4|7812.25|7812.25|7811.4|7811.4|0
1655290650000|2022-06-15 10:57:30|7808.01|7808.01|7805.63|7805.63|7808.01|7808.01|7805.63|7805.63|0
1655290660000|2022-06-15 10:57:40|7804.49|7804.49|7805.67|7805.67|7806.47|7806.47|7804.49|7804.49|0
1655290670000|2022-06-15 10:57:50|7803.42|7803.42|7803.42|7803.42|7803.42|7803.42|7803.42|7803.42|0
1655290680000|2022-06-15 10:58:00|7803.41|7803.41|7804.26|7804.26|7804.26|7804.26|7803.41|7803.41|0
1655290690000|2022-06-15 10:58:10|7805.39|7805.39|7808.49|7808.49|7808.49|7808.49|7805.39|7805.39|0
1655290700000|2022-06-15 10:58:20|7807.36|7807.36|7805.11|7805.11|7807.36|7807.36|7805.11|7805.11|0
1655290730000|2022-06-15 10:58:50|7806.24|7806.24|7805.67|7805.67|7806.24|7806.24|7805.11|7805.11|0
1655290740000|2022-06-15 10:59:00|7806.24|7806.24|7806.24|7806.24|7806.24|7806.24|7806.24|7806.24|0
1655290750000|2022-06-15 10:59:10|7806.27|7806.27|7805.14|7805.14|7806.27|7806.27|7805.14|7805.14|0
1655290760000|2022-06-15 10:59:20|7804.58|7804.58|7804.86|7804.86|7804.86|7804.86|7804.58|7804.58|0
1655290780000|2022-06-15 10:59:40|7803.45|7803.45|7803.45|7803.45|7803.45|7803.45|7803.45|7803.45|0
1655290790000|2022-06-15 10:59:50|7803.42|7803.42|7800.87|7800.87|7803.42|7803.42|7800.87|7800.87|0
1655290800000|2022-06-15 11:00:00|7799.46|7799.46|7800.02|7800.02|7802.29|7802.29|7799.46|7799.46|0
1655290810000|2022-06-15 11:00:10|7798.89|7798.89|7797.77|7797.77|7798.89|7798.89|7797.77|7797.77|0
1655290820000|2022-06-15 11:00:20|7796.64|7796.64|7796.93|7796.93|7796.93|7796.93|7795.8|7795.8|0
1655290830000|2022-06-15 11:00:30|7798.06|7798.06|7798.64|7798.64|7799.76|7799.76|7798.06|7798.06|0
1655290840000|2022-06-15 11:00:40|7798.35|7798.35|7796.94|7796.94|7798.35|7798.35|7796.94|7796.94|0
1655290850000|2022-06-15 11:00:50|7796.66|7796.66|7797.75|7797.75|7797.75|7797.75|7796.62|7796.62|0
1655290860000|2022-06-15 11:01:00|7797.79|7797.79|7797.79|7797.79|7797.79|7797.79|7797.79|7797.79|0
1655290870000|2022-06-15 11:01:10|7798.91|7798.91|7798.88|7798.88|7798.91|7798.91|7798.88|7798.88|0
1655290880000|2022-06-15 11:01:20|7797.75|7797.75|7797.5|7797.5|7797.79|7797.79|7797.5|7797.5|0
1655290910000|2022-06-15 11:01:50|7798.63|7798.63|7797.5|7797.5|7798.63|7798.63|7797.5|7797.5|0
1655290940000|2022-06-15 11:02:20|7796.94|7796.94|7794.68|7794.68|7796.94|7796.94|7794.68|7794.68|0
1655290950000|2022-06-15 11:02:30|7796.09|7796.09|7796.37|7796.37|7796.37|7796.37|7796.09|7796.09|0
1655290960000|2022-06-15 11:02:40|7797.79|7797.79|7799.47|7799.47|7799.47|7799.47|7797.77|7797.77|0
1655290970000|2022-06-15 11:02:50|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|7800.88|7800.88|0
1655290980000|2022-06-15 11:03:00|7802.3|7802.3|7795.77|7795.77|7802.58|7802.58|7795.77|7795.77|0
1655290990000|2022-06-15 11:03:10|7798.02|7798.02|7798.02|7798.02|7798.02|7798.02|7798.02|7798.02|0
1655291000000|2022-06-15 11:03:20|7798.31|7798.31|7800.34|7800.34|7800.34|7800.34|7798.31|7798.31|0
1655291010000|2022-06-15 11:03:30|7799.78|7799.78|7799.78|7799.78|7799.78|7799.78|7799.78|7799.78|0
1655291020000|2022-06-15 11:03:40|7799.76|7799.76|7799.77|7799.77|7799.79|7799.79|7799.76|7799.76|0
1655291030000|2022-06-15 11:03:50|7800.06|7800.06|7800.06|7800.06|7800.06|7800.06|7800.06|7800.06|0
1655291040000|2022-06-15 11:04:00|7801.19|7801.19|7801.75|7801.75|7801.75|7801.75|7801.19|7801.19|0
1655291070000|2022-06-15 11:04:30|7800.62|7800.62|7802.32|7802.32|7802.32|7802.32|7800.62|7800.62|0
1655291080000|2022-06-15 11:04:40|7801.75|7801.75|7802.04|7802.04|7802.04|7802.04|7801.75|7801.75|0
1655291090000|2022-06-15 11:04:50|7801.43|7801.43|7800.36|7800.36|7801.43|7801.43|7800.3|7800.3|0
1655291100000|2022-06-15 11:05:00|7800.41|7800.41|7800.37|7800.37|7800.41|7800.41|7800.37|7800.37|0
1655291110000|2022-06-15 11:05:10|7800.32|7800.32|7800.32|7800.32|7800.32|7800.32|7800.32|7800.32|0
1655291130000|2022-06-15 11:05:30|7800.03|7800.03|7800.03|7800.03|7800.03|7800.03|7800.03|7800.03|0
1655291150000|2022-06-15 11:05:50|7802.01|7802.01|7802.9|7802.9|7804.03|7804.03|7802.01|7802.01|0
1655291160000|2022-06-15 11:06:00|7802.33|7802.33|7798.66|7798.66|7802.33|7802.33|7798.66|7798.66|0
1655291170000|2022-06-15 11:06:10|7798.54|7798.54|7799.39|7799.39|7799.39|7799.39|7798.54|7798.54|0
1655291180000|2022-06-15 11:06:20|7800.52|7800.52|7800.52|7800.52|7801.64|7801.64|7800.23|7800.23|0
1655291190000|2022-06-15 11:06:30|7800.23|7800.23|7800.29|7800.29|7800.29|7800.29|7800.23|7800.23|0
1655291200000|2022-06-15 11:06:40|7800.58|7800.58|7800.58|7800.58|7800.58|7800.58|7800.58|7800.58|0
1655291210000|2022-06-15 11:06:50|7801.71|7801.71|7801.72|7801.72|7801.72|7801.72|7801.71|7801.71|0
1655291230000|2022-06-15 11:07:10|7801.73|7801.73|7802.3|7802.3|7802.3|7802.3|7801.73|7801.73|0
1655291240000|2022-06-15 11:07:20|7801.17|7801.17|7800.6|7800.6|7801.17|7801.17|7800.6|7800.6|0
1655291250000|2022-06-15 11:07:30|7800.32|7800.32|7795.8|7795.8|7800.32|7800.32|7795.8|7795.8|0
1655291260000|2022-06-15 11:07:40|7795.81|7795.81|7793.55|7793.55|7795.81|7795.81|7793.55|7793.55|0
1655291270000|2022-06-15 11:07:50|7792.42|7792.42|7794.89|7794.89|7794.96|7794.96|7792.42|7792.42|0
1655291280000|2022-06-15 11:08:00|7795.46|7795.46|7796.87|7796.87|7796.87|7796.87|7795.46|7795.46|0
1655291290000|2022-06-15 11:08:10|7798|7798|7798.09|7798.09|7799.22|7799.22|7798|7798|0
1655291300000|2022-06-15 11:08:20|7796.96|7796.96|7796.68|7796.68|7796.96|7796.96|7796.68|7796.68|0
1655291310000|2022-06-15 11:08:30|7796.71|7796.71|7796.71|7796.71|7796.71|7796.71|7796.71|7796.71|0
1655291320000|2022-06-15 11:08:40|7796.99|7796.99|7797.28|7797.28|7797.28|7797.28|7796.99|7796.99|0
1655291330000|2022-06-15 11:08:50|7797.84|7797.84|7798.97|7798.97|7798.97|7798.97|7797.84|7797.84|0
1655291370000|2022-06-15 11:09:30|7799.26|7799.26|7799.26|7799.26|7799.26|7799.26|7799.26|7799.26|0
1655291380000|2022-06-15 11:09:40|7798.69|7798.69|7798.69|7798.69|7798.69|7798.69|7798.69|7798.69|0
1655291390000|2022-06-15 11:09:50|7798.97|7798.97|7798.97|7798.97|7798.97|7798.97|7798.97|7798.97|0
1655291400000|2022-06-15 11:10:00|7799.26|7799.26|7799.26|7799.26|7799.26|7799.26|7799.26|7799.26|0
1655291410000|2022-06-15 11:10:10|7800.38|7800.38|7795.86|7795.86|7800.38|7800.38|7795.86|7795.86|0
1655291430000|2022-06-15 11:10:30|7796.15|7796.15|7796.11|7796.11|7796.15|7796.15|7796.11|7796.11|0
1655291440000|2022-06-15 11:10:40|7796.39|7796.39|7796.39|7796.39|7796.39|7796.39|7796.39|7796.39|0
1655291450000|2022-06-15 11:10:50|7798.65|7798.65|7798.93|7798.93|7798.93|7798.93|7798.65|7798.65|0
1655291460000|2022-06-15 11:11:00|7800.06|7800.06|7798.65|7798.65|7800.06|7800.06|7798.34|7798.34|0
1655291470000|2022-06-15 11:11:10|7798.66|7798.66|7798.38|7798.38|7798.66|7798.66|7798.38|7798.38|0
1655291500000|2022-06-15 11:11:40|7798.1|7798.1|7798.1|7798.1|7798.1|7798.1|7798.1|7798.1|0
1655291510000|2022-06-15 11:11:50|7796.97|7796.97|7790.18|7790.18|7797.01|7797.01|7790.18|7790.18|0
1655291520000|2022-06-15 11:12:00|7791.31|7791.31|7792.72|7792.72|7792.72|7792.72|7791.31|7791.31|0
1655291530000|2022-06-15 11:12:10|7793.01|7793.01|7796.45|7796.45|7796.45|7796.45|7793.01|7793.01|0
1655291540000|2022-06-15 11:12:20|7796.39|7796.39|7796.68|7796.68|7796.68|7796.68|7795.26|7795.26|0
1655291550000|2022-06-15 11:12:30|7796.4|7796.4|7793.64|7793.64|7796.4|7796.4|7793.64|7793.64|0
1655291560000|2022-06-15 11:12:40|7793.93|7793.93|7793.64|7793.64|7793.93|7793.93|7793.64|7793.64|0
1655291570000|2022-06-15 11:12:50|7794.77|7794.77|7796.74|7796.74|7796.74|7796.74|7794.76|7794.76|0
1655291580000|2022-06-15 11:13:00|7796.71|7796.71|7796.74|7796.74|7797.03|7797.03|7796.71|7796.71|0
1655291590000|2022-06-15 11:13:10|7794.2|7794.2|7794.2|7794.2|7794.2|7794.2|7794.2|7794.2|0
1655291600000|2022-06-15 11:13:20|7794.17|7794.17|7793.95|7793.95|7794.24|7794.24|7793.95|7793.95|0
1655291630000|2022-06-15 11:13:50|7793.93|7793.93|7793.94|7793.94|7793.94|7793.94|7793.93|7793.93|0
1655291640000|2022-06-15 11:14:00|7794.22|7794.22|7793.66|7793.66|7794.22|7794.22|7793.66|7793.66|0
1655291650000|2022-06-15 11:14:10|7793.37|7793.37|7793.09|7793.09|7793.37|7793.37|7793.09|7793.09|0
1655291660000|2022-06-15 11:14:20|7793.08|7793.08|7791.1|7791.1|7793.08|7793.08|7791.1|7791.1|0
1655291670000|2022-06-15 11:14:30|7791.12|7791.12|7793.4|7793.4|7793.4|7793.4|7791.12|7791.12|0
1655291680000|2022-06-15 11:14:40|7793.68|7793.68|7795.91|7795.91|7795.94|7795.94|7793.68|7793.68|0
1655291690000|2022-06-15 11:14:50|7796.19|7796.19|7796.19|7796.19|7796.19|7796.19|7795.91|7795.91|0
1655291700000|2022-06-15 11:15:00|7797.32|7797.32|7796.19|7796.19|7797.32|7797.32|7796.19|7796.19|0
1655291710000|2022-06-15 11:15:10|7795.91|7795.91|7796.22|7796.22|7796.22|7796.22|7795.91|7795.91|0
1655291720000|2022-06-15 11:15:20|7797.63|7797.63|7797.63|7797.63|7797.63|7797.63|7797.63|7797.63|0
1655291730000|2022-06-15 11:15:30|7798.19|7798.19|7798.19|7798.19|7798.19|7798.19|7797.91|7797.91|0
1655291740000|2022-06-15 11:15:40|7798.48|7798.48|7793.96|7793.96|7798.48|7798.48|7793.96|7793.96|0
1655291750000|2022-06-15 11:15:50|7793.68|7793.68|7794.8|7794.8|7794.8|7794.8|7793.68|7793.68|0
1655291770000|2022-06-15 11:16:10|7795.09|7795.09|7795.09|7795.09|7795.09|7795.09|7795.09|7795.09|0
1655291780000|2022-06-15 11:16:20|7796.78|7796.78|7796.81|7796.81|7797.66|7797.66|7796.78|7796.78|0
1655291790000|2022-06-15 11:16:30|7797.09|7797.09|7800.2|7800.2|7800.2|7800.2|7797.09|7797.09|0
1655291800000|2022-06-15 11:16:40|7800.77|7800.77|7803.88|7803.88|7803.88|7803.88|7800.77|7800.77|0
1655291810000|2022-06-15 11:16:50|7805|7805|7804.44|7804.44|7805|7805|7804.44|7804.44|0
1655291820000|2022-06-15 11:17:00|7803.31|7803.31|7803.31|7803.31|7803.31|7803.31|7803.31|7803.31|0
1655291830000|2022-06-15 11:17:10|7802.18|7802.18|7802.18|7802.18|7802.18|7802.18|7802.18|7802.18|0
1655291840000|2022-06-15 11:17:20|7801.9|7801.9|7801.9|7801.9|7801.9|7801.9|7801.9|7801.9|0
1655291860000|2022-06-15 11:17:40|7803.03|7803.03|7801.05|7801.05|7803.03|7803.03|7800.77|7800.77|0
1655291870000|2022-06-15 11:17:50|7802.18|7802.18|7802.18|7802.18|7802.18|7802.18|7802.18|7802.18|0
1655291880000|2022-06-15 11:18:00|7803.31|7803.31|7804.44|7804.44|7805.57|7805.57|7803.31|7803.31|0
1655291890000|2022-06-15 11:18:10|7803.59|7803.59|7804.79|7804.79|7804.79|7804.79|7802.18|7802.18|0
1655291900000|2022-06-15 11:18:20|7804.83|7804.83|7806.11|7806.11|7806.11|7806.11|7804.83|7804.83|0
1655291910000|2022-06-15 11:18:30|7806.12|7806.12|7811.19|7811.19|7811.19|7811.19|7806.1|7806.1|0
1655291920000|2022-06-15 11:18:40|7811.24|7811.24|7808.44|7808.44|7811.24|7811.24|7808.44|7808.44|0
1655291930000|2022-06-15 11:18:50|7808.48|7808.48|7807.64|7807.64|7808.49|7808.49|7807.64|7807.64|0
1655291940000|2022-06-15 11:19:00|7807.92|7807.92|7807.92|7807.92|7807.92|7807.92|7807.92|7807.92|0
1655291950000|2022-06-15 11:19:10|7808.21|7808.21|7808.25|7808.25|7808.25|7808.25|7808.21|7808.21|0
1655291960000|2022-06-15 11:19:20|7807.97|7807.97|7808|7808|7808|7808|7807.97|7807.97|0
1655291970000|2022-06-15 11:19:30|7809.13|7809.13|7809.13|7809.13|7809.13|7809.13|7809.13|7809.13|0
1655291980000|2022-06-15 11:19:40|7809.7|7809.7|7809.7|7809.7|7809.7|7809.7|7809.7|7809.7|0
1655291990000|2022-06-15 11:19:50|7809.41|7809.41|7810.54|7810.54|7810.54|7810.54|7809.41|7809.41|0
1655292000000|2022-06-15 11:20:00|7810.83|7810.83|7812.13|7812.13|7812.24|7812.24|7810.83|7810.83|0
1655292010000|2022-06-15 11:20:10|7812.17|7812.17|7812.13|7812.13|7812.17|7812.17|7812.1|7812.1|0
1655292020000|2022-06-15 11:20:20|7812.1|7812.1|7812.53|7812.53|7812.53|7812.53|7812.1|7812.1|0
1655292030000|2022-06-15 11:20:30|7813.65|7813.65|7814.55|7814.55|7814.55|7814.55|7813.65|7813.65|0
1655292040000|2022-06-15 11:20:40|7816.81|7816.81|7813.99|7813.99|7816.81|7816.81|7813.14|7813.14|0
1655292050000|2022-06-15 11:20:50|7814.27|7814.27|7814.35|7814.35|7814.35|7814.35|7814.27|7814.27|0
1655292060000|2022-06-15 11:21:00|7815.2|7815.2|7818.87|7818.87|7818.9|7818.9|7814.66|7814.66|0
1655292070000|2022-06-15 11:21:10|7818.82|7818.82|7818.85|7818.85|7818.85|7818.85|7818.82|7818.82|0
1655292080000|2022-06-15 11:21:20|7818.79|7818.79|7818.75|7818.75|7818.79|7818.79|7818.75|7818.75|0
1655292090000|2022-06-15 11:21:30|7818.18|7818.18|7817.9|7817.9|7818.18|7818.18|7817.9|7817.9|0
1655292100000|2022-06-15 11:21:40|7817.97|7817.97|7818.04|7818.04|7818.04|7818.04|7817.97|7817.97|0
1655292110000|2022-06-15 11:21:50|7818.06|7818.06|7817.99|7817.99|7818.06|7818.06|7817.99|7817.99|0
1655292120000|2022-06-15 11:22:00|7818.84|7818.84|7818.84|7818.84|7818.84|7818.84|7818.84|7818.84|0
1655292130000|2022-06-15 11:22:10|7819.12|7819.12|7817.46|7817.46|7819.12|7819.12|7817.43|7817.43|0
1655292140000|2022-06-15 11:22:20|7818.59|7818.59|7819.1|7819.1|7819.16|7819.16|7818.59|7818.59|0
1655292150000|2022-06-15 11:22:30|7821.37|7821.37|7822.49|7822.49|7822.49|7822.49|7821.37|7821.37|0
1655292160000|2022-06-15 11:22:40|7823.06|7823.06|7821.93|7821.93|7823.06|7823.06|7821.93|7821.93|0
1655292180000|2022-06-15 11:23:00|7821.65|7821.65|7817.34|7817.34|7821.93|7821.93|7817.34|7817.34|0
1655292190000|2022-06-15 11:23:10|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|7818.47|0
1655292200000|2022-06-15 11:23:20|7819.6|7819.6|7818.47|7818.47|7819.6|7819.6|7818.47|7818.47|0
1655292230000|2022-06-15 11:23:50|7817.34|7817.34|7816.77|7816.77|7817.34|7817.34|7816.77|7816.77|0
1655292240000|2022-06-15 11:24:00|7817.06|7817.06|7817.11|7817.11|7817.13|7817.13|7817.06|7817.06|0
1655292250000|2022-06-15 11:24:10|7817.13|7817.13|7817.13|7817.13|7817.13|7817.13|7817.13|7817.13|0
1655292260000|2022-06-15 11:24:20|7817.41|7817.41|7819.95|7819.95|7819.95|7819.95|7817.41|7817.41|0
1655292270000|2022-06-15 11:24:30|7820.52|7820.52|7820.52|7820.52|7820.52|7820.52|7820.52|7820.52|0
1655292280000|2022-06-15 11:24:40|7819.95|7819.95|7821.65|7821.65|7822.77|7822.77|7819.95|7819.95|0
1655292290000|2022-06-15 11:24:50|7820.52|7820.52|7821.08|7821.08|7821.08|7821.08|7820.52|7820.52|0
1655292300000|2022-06-15 11:25:00|7820.23|7820.23|7820.23|7820.23|7820.23|7820.23|7820.23|7820.23|0
1655292310000|2022-06-15 11:25:10|7819.11|7819.11|7817.13|7817.13|7819.11|7819.11|7817.13|7817.13|0
1655292320000|2022-06-15 11:25:20|7817.41|7817.41|7815.71|7815.71|7817.41|7817.41|7815.71|7815.71|0
1655292330000|2022-06-15 11:25:30|7815.43|7815.43|7817.13|7817.13|7817.13|7817.13|7815.43|7815.43|0
1655292340000|2022-06-15 11:25:40|7818.25|7818.25|7818.25|7818.25|7818.25|7818.25|7818.25|7818.25|0
1655292350000|2022-06-15 11:25:50|7819.38|7819.38|7818.25|7818.25|7819.38|7819.38|7818.25|7818.25|0
1655292360000|2022-06-15 11:26:00|7817.13|7817.13|7817.13|7817.13|7817.13|7817.13|7817.13|7817.13|0
1655292380000|2022-06-15 11:26:20|7817.41|7817.41|7817.41|7817.41|7817.41|7817.41|7817.41|7817.41|0
1655292390000|2022-06-15 11:26:30|7816.84|7816.84|7817.11|7817.11|7817.11|7817.11|7816.83|7816.83|0
1655292410000|2022-06-15 11:26:50|7816.83|7816.83|7815.7|7815.7|7816.83|7816.83|7815.7|7815.7|0
1655292420000|2022-06-15 11:27:00|7815.42|7815.42|7815.09|7815.09|7815.42|7815.42|7815.09|7815.09|0
1655292430000|2022-06-15 11:27:10|7812.83|7812.83|7811.71|7811.71|7812.83|7812.83|7811.71|7811.71|0
1655292440000|2022-06-15 11:27:20|7815.09|7815.09|7815.38|7815.38|7815.38|7815.38|7815.09|7815.09|0
1655292450000|2022-06-15 11:27:30|7815.4|7815.4|7815.46|7815.46|7815.46|7815.46|7815.4|7815.4|0
1655292460000|2022-06-15 11:27:40|7816.03|7816.03|7817.15|7817.15|7817.15|7817.15|7816.03|7816.03|0
1655292480000|2022-06-15 11:28:00|7817.13|7817.13|7818.8|7818.8|7818.8|7818.8|7817.13|7817.13|0
1655292500000|2022-06-15 11:28:20|7817.67|7817.67|7817.67|7817.67|7817.67|7817.67|7817.67|7817.67|0
1655292510000|2022-06-15 11:28:30|7815.41|7815.41|7815.41|7815.41|7816.54|7816.54|7815.41|7815.41|0
1655292520000|2022-06-15 11:28:40|7815.13|7815.13|7815.13|7815.13|7815.13|7815.13|7815.13|7815.13|0
1655292530000|2022-06-15 11:28:50|7815.41|7815.41|7819.05|7819.05|7819.05|7819.05|7815.41|7815.41|0
1655292550000|2022-06-15 11:29:10|7820.18|7820.18|7822.16|7822.16|7822.16|7822.16|7820.18|7820.18|0
1655292560000|2022-06-15 11:29:20|7823.29|7823.29|7823.37|7823.37|7823.37|7823.37|7823.28|7823.28|0
1655292590000|2022-06-15 11:29:50|7824.22|7824.22|7825.07|7825.07|7826.2|7826.2|7823.66|7823.66|0
1655292600000|2022-06-15 11:30:00|7826.2|7826.2|7826.2|7826.2|7826.2|7826.2|7826.2|7826.2|0
1655292610000|2022-06-15 11:30:10|7825.07|7825.07|7821.72|7821.72|7825.07|7825.07|7821.72|7821.72|0
1655292620000|2022-06-15 11:30:20|7821.75|7821.75|7823.79|7823.79|7823.79|7823.79|7821.75|7821.75|0
1655292630000|2022-06-15 11:30:30|7824.92|7824.92|7826.05|7826.05|7826.05|7826.05|7824.92|7824.92|0
1655292640000|2022-06-15 11:30:40|7826.62|7826.62|7826.9|7826.9|7827.18|7827.18|7826.62|7826.62|0
1655292650000|2022-06-15 11:30:50|7826.62|7826.62|7826.65|7826.65|7826.65|7826.65|7826.62|7826.62|0
1655292660000|2022-06-15 11:31:00|7826.69|7826.69|7830.57|7830.57|7830.57|7830.57|7826.69|7826.69|0
1655292670000|2022-06-15 11:31:10|7830.85|7830.85|7830.91|7830.91|7830.91|7830.91|7830.85|7830.85|0
1655292680000|2022-06-15 11:31:20|7830.63|7830.63|7830.63|7830.63|7830.63|7830.63|7830.63|7830.63|0
1655292690000|2022-06-15 11:31:30|7830.56|7830.56|7828.02|7828.02|7830.56|7830.56|7828.02|7828.02|0
1655292700000|2022-06-15 11:31:40|7826.04|7826.04|7827.17|7827.17|7827.17|7827.17|7826.04|7826.04|0
1655292710000|2022-06-15 11:31:50|7827.73|7827.73|7827.73|7827.73|7827.73|7827.73|7827.73|7827.73|0
1655292720000|2022-06-15 11:32:00|7827.8|7827.8|7827.73|7827.73|7827.8|7827.8|7827.73|7827.73|0
1655292730000|2022-06-15 11:32:10|7828.86|7828.86|7828.01|7828.01|7828.86|7828.86|7828.01|7828.01|0
1655292740000|2022-06-15 11:32:20|7826.32|7826.32|7826.32|7826.32|7826.32|7826.32|7826.32|7826.32|0
1655292750000|2022-06-15 11:32:30|7827.44|7827.44|7827.44|7827.44|7827.44|7827.44|7827.44|7827.44|0
1655292760000|2022-06-15 11:32:40|7828.57|7828.57|7829.21|7829.21|7829.21|7829.21|7828.57|7828.57|0
1655292770000|2022-06-15 11:32:50|7829.18|7829.18|7829.18|7829.18|7829.18|7829.18|7829.18|7829.18|0
1655292790000|2022-06-15 11:33:10|7829.74|7829.74|7829.74|7829.74|7829.74|7829.74|7829.74|7829.74|0
1655292810000|2022-06-15 11:33:30|7828.61|7828.61|7828.61|7828.61|7828.61|7828.61|7828.61|7828.61|0
1655292820000|2022-06-15 11:33:40|7827.76|7827.76|7828.05|7828.05|7828.05|7828.05|7827.76|7827.76|0
1655292830000|2022-06-15 11:33:50|7828.61|7828.61|7827.2|7827.2|7828.61|7828.61|7827.2|7827.2|0
1655292840000|2022-06-15 11:34:00|7826.92|7826.92|7828.61|7828.61|7828.61|7828.61|7826.92|7826.92|0
1655292850000|2022-06-15 11:34:10|7829.74|7829.74|7830.59|7830.59|7830.59|7830.59|7829.74|7829.74|0
1655292860000|2022-06-15 11:34:20|7831.44|7831.44|7831.48|7831.48|7831.48|7831.48|7831.44|7831.44|0
1655292870000|2022-06-15 11:34:30|7831.5|7831.5|7831.5|7831.5|7831.5|7831.5|7831.5|7831.5|0
1655292880000|2022-06-15 11:34:40|7829.52|7829.52|7828.14|7828.14|7829.52|7829.52|7828.11|7828.11|0
1655292890000|2022-06-15 11:34:50|7828.11|7828.11|7829.8|7829.8|7829.8|7829.8|7828.11|7828.11|0
1655292900000|2022-06-15 11:35:00|7830.93|7830.93|7830.93|7830.93|7830.93|7830.93|7830.93|7830.93|0
1655292910000|2022-06-15 11:35:10|7831.5|7831.5|7831.53|7831.53|7831.53|7831.53|7831.5|7831.5|0
1655292920000|2022-06-15 11:35:20|7832.66|7832.66|7835.54|7835.54|7835.54|7835.54|7832.66|7832.66|0
1655292930000|2022-06-15 11:35:30|7836.11|7836.11|7836.11|7836.11|7836.11|7836.11|7836.11|7836.11|0
1655292940000|2022-06-15 11:35:40|7834.98|7834.98|7834.98|7834.98|7834.98|7834.98|7834.98|7834.98|0
1655292960000|2022-06-15 11:36:00|7836.68|7836.68|7838.09|7838.09|7838.09|7838.09|7836.68|7836.68|0
1655292970000|2022-06-15 11:36:10|7836.96|7836.96|7836.35|7836.35|7836.96|7836.96|7836.35|7836.35|0
1655292980000|2022-06-15 11:36:20|7835.79|7835.79|7834.94|7834.94|7835.79|7835.79|7834.94|7834.94|0
1655293000000|2022-06-15 11:36:40|7835.5|7835.5|7835.5|7835.5|7835.79|7835.79|7835.5|7835.5|0
1655293010000|2022-06-15 11:36:50|7834.38|7834.38|7832.4|7832.4|7834.38|7834.38|7832.4|7832.4|0
1655293020000|2022-06-15 11:37:00|7830.14|7830.14|7829.86|7829.86|7830.14|7830.14|7829.86|7829.86|0
1655293030000|2022-06-15 11:37:10|7829.91|7829.91|7829.93|7829.93|7829.93|7829.93|7829.91|7829.91|0
1655293040000|2022-06-15 11:37:20|7829.65|7829.65|7832.47|7832.47|7832.47|7832.47|7829.65|7829.65|0
1655293050000|2022-06-15 11:37:30|7833.04|7833.04|7833.04|7833.04|7833.04|7833.04|7833.04|7833.04|0
1655293060000|2022-06-15 11:37:40|7833.02|7833.02|7832.98|7832.98|7833.02|7833.02|7832.98|7832.98|0
1655293070000|2022-06-15 11:37:50|7832.96|7832.96|7832.92|7832.92|7832.96|7832.96|7832.92|7832.92|0
1655293080000|2022-06-15 11:38:00|7834.05|7834.05|7832.29|7832.29|7834.05|7834.05|7832.29|7832.29|0
1655293090000|2022-06-15 11:38:10|7832.58|7832.58|7835.38|7835.38|7835.38|7835.38|7832.54|7832.54|0
1655293100000|2022-06-15 11:38:20|7835.66|7835.66|7835.38|7835.38|7835.66|7835.66|7835.38|7835.38|0
1655293110000|2022-06-15 11:38:30|7835.4|7835.4|7834.27|7834.27|7835.4|7835.4|7834.27|7834.27|0
1655293120000|2022-06-15 11:38:40|7833.7|7833.7|7832.22|7832.22|7833.7|7833.7|7832.22|7832.22|0
1655293130000|2022-06-15 11:38:50|7832.2|7832.2|7832.17|7832.17|7832.2|7832.2|7832.17|7832.17|0
1655293140000|2022-06-15 11:39:00|7831.89|7831.89|7831.62|7831.62|7831.94|7831.94|7831.62|7831.62|0
1655293160000|2022-06-15 11:39:20|7832.75|7832.75|7832.75|7832.75|7832.75|7832.75|7832.75|7832.75|0
1655293170000|2022-06-15 11:39:30|7833.03|7833.03|7833.03|7833.03|7833.03|7833.03|7833.03|7833.03|0
1655293180000|2022-06-15 11:39:40|7832.75|7832.75|7831.9|7831.9|7832.75|7832.75|7831.62|7831.62|0
1655293190000|2022-06-15 11:39:50|7830.77|7830.77|7829.64|7829.64|7830.77|7830.77|7829.64|7829.64|0
1655293200000|2022-06-15 11:40:00|7830.77|7830.77|7830.77|7830.77|7830.77|7830.77|7830.77|7830.77|0
1655293210000|2022-06-15 11:40:10|7831.05|7831.05|7831.03|7831.03|7832.47|7832.47|7831.03|7831.03|0
1655293220000|2022-06-15 11:40:20|7832.16|7832.16|7831.03|7831.03|7832.16|7832.16|7831.03|7831.03|0
1655293240000|2022-06-15 11:40:40|7831.32|7831.32|7831.32|7831.32|7831.32|7831.32|7831.32|7831.32|0
1655293260000|2022-06-15 11:41:00|7832.44|7832.44|7831.34|7831.34|7832.47|7832.47|7831.34|7831.34|0
1655293270000|2022-06-15 11:41:10|7831.62|7831.62|7831.62|7831.62|7831.91|7831.91|7831.62|7831.62|0
1655293280000|2022-06-15 11:41:20|7831.91|7831.91|7831.91|7831.91|7831.91|7831.91|7831.91|7831.91|0
1655293290000|2022-06-15 11:41:30|7832.19|7832.19|7832.75|7832.75|7833.32|7833.32|7832.19|7832.19|0
1655293300000|2022-06-15 11:41:40|7832.47|7832.47|7831.34|7831.34|7832.47|7832.47|7831.34|7831.34|0
1655293310000|2022-06-15 11:41:50|7831.39|7831.39|7830.82|7830.82|7831.39|7831.39|7830.82|7830.82|0
1655293320000|2022-06-15 11:42:00|7829.69|7829.69|7829.69|7829.69|7829.69|7829.69|7829.69|7829.69|0
1655293330000|2022-06-15 11:42:10|7829.41|7829.41|7828.28|7828.28|7829.41|7829.41|7828.28|7828.28|0
1655293340000|2022-06-15 11:42:20|7828|7828|7828|7828|7828|7828|7828|7828|0
1655293350000|2022-06-15 11:42:30|7828.05|7828.05|7828.05|7828.05|7828.05|7828.05|7828.05|7828.05|0
1655293360000|2022-06-15 11:42:40|7828.33|7828.33|7828.33|7828.33|7828.33|7828.33|7828.33|7828.33|0
1655293380000|2022-06-15 11:43:00|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|7829.46|0
1655293390000|2022-06-15 11:43:10|7829.74|7829.74|7831.15|7831.15|7831.15|7831.15|7829.74|7829.74|0
1655293400000|2022-06-15 11:43:20|7830.87|7830.87|7832.26|7832.26|7832.57|7832.57|7830.87|7830.87|0
1655293410000|2022-06-15 11:43:30|7833.39|7833.39|7830.28|7830.28|7833.39|7833.39|7830.28|7830.28|0
1655293420000|2022-06-15 11:43:40|7830|7830|7830.03|7830.03|7830.03|7830.03|7830|7830|0
1655293430000|2022-06-15 11:43:50|7829.75|7829.75|7828.68|7828.68|7829.81|7829.81|7828.68|7828.68|0
1655293440000|2022-06-15 11:44:00|7828.96|7828.96|7828.96|7828.96|7828.96|7828.96|7828.96|7828.96|0
1655293450000|2022-06-15 11:44:10|7828.4|7828.4|7828.96|7828.96|7828.96|7828.96|7828.4|7828.4|0
1655293470000|2022-06-15 11:44:30|7828.98|7828.98|7828.98|7828.98|7828.98|7828.98|7828.98|7828.98|0
1655293480000|2022-06-15 11:44:40|7829.26|7829.26|7826.72|7826.72|7829.26|7829.26|7826.72|7826.72|0
1655293490000|2022-06-15 11:44:50|7827.85|7827.85|7828.98|7828.98|7828.98|7828.98|7827.85|7827.85|0
1655293500000|2022-06-15 11:45:00|7829.26|7829.26|7829.26|7829.26|7829.26|7829.26|7829.26|7829.26|0
1655293510000|2022-06-15 11:45:10|7828.13|7828.13|7828.7|7828.7|7828.7|7828.7|7827.57|7827.57|0
1655293560000|2022-06-15 11:46:00|7829.26|7829.26|7828.7|7828.7|7829.26|7829.26|7828.7|7828.7|0
1655293580000|2022-06-15 11:46:20|7828.41|7828.41|7826.44|7826.44|7828.41|7828.41|7825.87|7825.87|0
1655293600000|2022-06-15 11:46:40|7825.31|7825.31|7825.59|7825.59|7825.59|7825.59|7824.74|7824.74|0
1655293610000|2022-06-15 11:46:50|7824.46|7824.46|7824.46|7824.46|7824.46|7824.46|7824.46|7824.46|0
1655293620000|2022-06-15 11:47:00|7823.9|7823.9|7821.64|7821.64|7823.9|7823.9|7821.64|7821.64|0
1655293630000|2022-06-15 11:47:10|7821.6|7821.6|7819.9|7819.9|7821.6|7821.6|7819.9|7819.9|0
1655293640000|2022-06-15 11:47:20|7820.19|7820.19|7821.31|7821.31|7821.31|7821.31|7820.19|7820.19|0
1655293670000|2022-06-15 11:47:50|7820.75|7820.75|7819.27|7819.27|7820.75|7820.75|7819.27|7819.27|0
1655293680000|2022-06-15 11:48:00|7819.25|7819.25|7814.6|7814.6|7819.25|7819.25|7814.6|7814.6|0
1655293690000|2022-06-15 11:48:10|7814.57|7814.57|7814.53|7814.53|7814.57|7814.57|7814.53|7814.53|0
1655293700000|2022-06-15 11:48:20|7813.4|7813.4|7807.44|7807.44|7813.4|7813.4|7806.31|7806.31|0
1655293710000|2022-06-15 11:48:30|7807.48|7807.48|7808.58|7808.58|7808.61|7808.61|7807.48|7807.48|0
1655293720000|2022-06-15 11:48:40|7808.3|7808.3|7806.58|7806.58|7808.3|7808.3|7806.58|7806.58|0
1655293730000|2022-06-15 11:48:50|7805.45|7805.45|7805.45|7805.45|7805.45|7805.45|7804.32|7804.32|0
1655293740000|2022-06-15 11:49:00|7806.58|7806.58|7808.55|7808.55|7808.55|7808.55|7806.3|7806.3|0
1655293750000|2022-06-15 11:49:10|7807.43|7807.43|7810|7810|7812.54|7812.54|7807.43|7807.43|0
1655293760000|2022-06-15 11:49:20|7811.13|7811.13|7811.13|7811.13|7811.13|7811.13|7811.13|7811.13|0
1655293770000|2022-06-15 11:49:30|7811.07|7811.07|7810.51|7810.51|7811.64|7811.64|7810.51|7810.51|0
1655293780000|2022-06-15 11:49:40|7809.38|7809.38|7808.25|7808.25|7809.38|7809.38|7808.25|7808.25|0
1655293790000|2022-06-15 11:49:50|7807.97|7807.97|7809.1|7809.1|7809.1|7809.1|7807.97|7807.97|0
1655293800000|2022-06-15 11:50:00|7808.82|7808.82|7808.82|7808.82|7808.82|7808.82|7808.82|7808.82|0
1655293810000|2022-06-15 11:50:10|7809.94|7809.94|7810.23|7810.23|7810.23|7810.23|7809.94|7809.94|0
1655293820000|2022-06-15 11:50:20|7809.1|7809.1|7809.1|7809.1|7809.1|7809.1|7809.1|7809.1|0
1655293830000|2022-06-15 11:50:30|7809.08|7809.08|7809.08|7809.08|7809.08|7809.08|7809.08|7809.08|0
1655293850000|2022-06-15 11:50:50|7806.82|7806.82|7806.53|7806.53|7807.67|7807.67|7806.53|7806.53|0
1655293860000|2022-06-15 11:51:00|7806.25|7806.25|7808.28|7808.28|7812.19|7812.19|7806.25|7806.25|0
1655293870000|2022-06-15 11:51:10|7807.72|7807.72|7812.24|7812.24|7812.24|7812.24|7807.72|7807.72|0
1655293880000|2022-06-15 11:51:20|7812.52|7812.52|7813.43|7813.43|7814.29|7814.29|7812.52|7812.52|0
1655293890000|2022-06-15 11:51:30|7812.85|7812.85|7808.89|7808.89|7812.85|7812.85|7808.61|7808.61|0
1655293900000|2022-06-15 11:51:40|7808.61|7808.61|7808.33|7808.33|7808.61|7808.61|7808.33|7808.33|0
1655293910000|2022-06-15 11:51:50|7807.2|7807.2|7807.77|7807.77|7807.77|7807.77|7806.63|7806.63|0
1655293920000|2022-06-15 11:52:00|7808.89|7808.89|7809.18|7809.18|7809.18|7809.18|7808.89|7808.89|0
1655293930000|2022-06-15 11:52:10|7810.03|7810.03|7812.29|7812.29|7812.29|7812.29|7810.03|7810.03|0
1655293940000|2022-06-15 11:52:20|7812|7812|7811.72|7811.72|7812|7812|7811.72|7811.72|0
1655293950000|2022-06-15 11:52:30|7811.71|7811.71|7811.72|7811.72|7811.72|7811.72|7811.71|7811.71|0
1655293960000|2022-06-15 11:52:40|7810.59|7810.59|7812.57|7812.57|7812.85|7812.85|7810.59|7810.59|0
1655293970000|2022-06-15 11:52:50|7812.85|7812.85|7814.26|7814.26|7814.26|7814.26|7812.85|7812.85|0
1655293980000|2022-06-15 11:53:00|7814.55|7814.55|7813.08|7813.08|7814.79|7814.79|7813.08|7813.08|0
1655293990000|2022-06-15 11:53:10|7811.95|7811.95|7814.21|7814.21|7814.21|7814.21|7811.95|7811.95|0
1655294000000|2022-06-15 11:53:20|7814.49|7814.49|7815.06|7815.06|7815.06|7815.06|7814.49|7814.49|0
1655294010000|2022-06-15 11:53:30|7815.34|7815.34|7815.43|7815.43|7816.56|7816.56|7815.34|7815.34|0
1655294020000|2022-06-15 11:53:40|7816.56|7816.56|7815.43|7815.43|7816.56|7816.56|7815.43|7815.43|0
1655294030000|2022-06-15 11:53:50|7814.3|7814.3|7813.17|7813.17|7814.3|7814.3|7813.17|7813.17|0
1655294040000|2022-06-15 11:54:00|7813.45|7813.45|7814.3|7814.3|7814.3|7814.3|7813.17|7813.17|0
1655294050000|2022-06-15 11:54:10|7814.86|7814.86|7814.86|7814.86|7815.99|7815.99|7814.86|7814.86|0
1655294060000|2022-06-15 11:54:20|7815.99|7815.99|7815.99|7815.99|7815.99|7815.99|7815.99|7815.99|0
1655294070000|2022-06-15 11:54:30|7816.28|7816.28|7819.1|7819.1|7819.1|7819.1|7816.28|7816.28|0
1655294080000|2022-06-15 11:54:40|7818.82|7818.82|7815.15|7815.15|7818.82|7818.82|7815.15|7815.15|0
1655294090000|2022-06-15 11:54:50|7816.28|7816.28|7817.4|7817.4|7817.4|7817.4|7815.99|7815.99|0
1655294110000|2022-06-15 11:55:10|7819.13|7819.13|7819.19|7819.19|7819.19|7819.19|7819.13|7819.13|0
1655294120000|2022-06-15 11:55:20|7820.32|7820.32|7821.44|7821.44|7821.44|7821.44|7820.32|7820.32|0
1655294140000|2022-06-15 11:55:40|7822.57|7822.57|7821.48|7821.48|7822.68|7822.68|7821.48|7821.48|0
1655294150000|2022-06-15 11:55:50|7821.76|7821.76|7818.37|7818.37|7821.76|7821.76|7817.24|7817.24|0
1655294160000|2022-06-15 11:56:00|7817.24|7817.24|7818.37|7818.37|7818.37|7818.37|7817.24|7817.24|0
1655294180000|2022-06-15 11:56:20|7818.94|7818.94|7818.9|7818.9|7818.94|7818.94|7818.9|7818.9|0
1655294190000|2022-06-15 11:56:30|7818.83|7818.83|7818.79|7818.79|7818.83|7818.83|7818.79|7818.79|0
1655294200000|2022-06-15 11:56:40|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|0
1655294210000|2022-06-15 11:56:50|7820.45|7820.45|7820.45|7820.45|7820.45|7820.45|7820.45|7820.45|0
1655294220000|2022-06-15 11:57:00|7820.43|7820.43|7823.54|7823.54|7823.54|7823.54|7820.43|7820.43|0
1655294240000|2022-06-15 11:57:20|7822.97|7822.97|7826.69|7826.69|7826.69|7826.69|7822.97|7822.97|0
1655294250000|2022-06-15 11:57:30|7827.26|7827.26|7824.99|7824.99|7827.26|7827.26|7824.99|7824.99|0
1655294290000|2022-06-15 11:58:10|7824.98|7824.98|7823.56|7823.56|7824.98|7824.98|7823.56|7823.56|0
1655294300000|2022-06-15 11:58:20|7823.27|7823.27|7823.27|7823.27|7823.27|7823.27|7823.27|7823.27|0
1655294310000|2022-06-15 11:58:30|7820.73|7820.73|7820.73|7820.73|7820.73|7820.73|7820.73|7820.73|0
1655294320000|2022-06-15 11:58:40|7822.43|7822.43|7822.44|7822.44|7822.44|7822.44|7822.43|7822.43|0
1655294330000|2022-06-15 11:58:50|7822.51|7822.51|7823.6|7823.6|7823.6|7823.6|7821.62|7821.62|0
1655294340000|2022-06-15 11:59:00|7823.57|7823.57|7823.29|7823.29|7823.57|7823.57|7822.44|7822.44|0
1655294350000|2022-06-15 11:59:10|7825.55|7825.55|7825.55|7825.55|7825.55|7825.55|7825.55|7825.55|0
1655294360000|2022-06-15 11:59:20|7825.53|7825.53|7825.51|7825.51|7825.53|7825.53|7825.51|7825.51|0
1655294370000|2022-06-15 11:59:30|7825.48|7825.48|7825.17|7825.17|7825.48|7825.48|7825.17|7825.17|0
1655294380000|2022-06-15 11:59:40|7824.04|7824.04|7821.56|7821.56|7824.04|7824.04|7821.56|7821.56|0
1655294390000|2022-06-15 11:59:50|7820.43|7820.43|7820.74|7820.74|7820.78|7820.78|7820.22|7820.22|0
1655294400000|2022-06-15 12:00:00|7820.7|7820.7|7819.82|7819.82|7820.7|7820.7|7819.82|7819.82|0
1655294410000|2022-06-15 12:00:10|7818.7|7818.7|7817|7817|7818.7|7818.7|7817|7817|0
1655294420000|2022-06-15 12:00:20|7817.28|7817.28|7817.28|7817.28|7817.28|7817.28|7817.28|7817.28|0
1655294430000|2022-06-15 12:00:30|7816.16|7816.16|7814.14|7814.14|7816.16|7816.16|7814.14|7814.14|0
1655294440000|2022-06-15 12:00:40|7814.12|7814.12|7813|7813|7814.12|7814.12|7813|7813|0
1655294450000|2022-06-15 12:00:50|7814.12|7814.12|7814.08|7814.08|7814.12|7814.12|7814.08|7814.08|0
1655294460000|2022-06-15 12:01:00|7814.64|7814.64|7814.64|7814.64|7814.64|7814.64|7814.64|7814.64|0
1655294470000|2022-06-15 12:01:10|7814.36|7814.36|7816.05|7816.05|7816.05|7816.05|7814.36|7814.36|0
1655294480000|2022-06-15 12:01:20|7817.18|7817.18|7817.18|7817.18|7817.18|7817.18|7817.18|7817.18|0
1655294490000|2022-06-15 12:01:30|7817.75|7817.75|7820.33|7820.33|7820.33|7820.33|7817.75|7817.75|0
1655294500000|2022-06-15 12:01:40|7820.31|7820.31|7820.35|7820.35|7820.35|7820.35|7820.31|7820.31|0
1655294510000|2022-06-15 12:01:50|7820.92|7820.92|7820.92|7820.92|7822.05|7822.05|7820.92|7820.92|0
1655294520000|2022-06-15 12:02:00|7819.51|7819.51|7819.21|7819.21|7819.51|7819.51|7819.21|7819.21|0
1655294530000|2022-06-15 12:02:10|7816.96|7816.96|7820.35|7820.35|7820.35|7820.35|7816.96|7816.96|0
1655294550000|2022-06-15 12:02:30|7820.06|7820.06|7819.78|7819.78|7820.06|7820.06|7819.78|7819.78|0
1655294560000|2022-06-15 12:02:40|7819.5|7819.5|7819.76|7819.76|7819.76|7819.76|7818.35|7818.35|0
1655294580000|2022-06-15 12:03:00|7820.33|7820.33|7820.33|7820.33|7820.33|7820.33|7820.33|7820.33|0
1655294590000|2022-06-15 12:03:10|7821.46|7821.46|7821.46|7821.46|7821.46|7821.46|7821.46|7821.46|0
1655294600000|2022-06-15 12:03:20|7822.58|7822.58|7822.58|7822.58|7822.58|7822.58|7822.58|7822.58|0
1655294610000|2022-06-15 12:03:30|7822.56|7822.56|7822.63|7822.63|7822.63|7822.63|7822.56|7822.56|0
1655294620000|2022-06-15 12:03:40|7822.67|7822.67|7824.65|7824.65|7824.65|7824.65|7822.67|7822.67|0
1655294660000|2022-06-15 12:04:20|7824.67|7824.67|7826.08|7826.08|7826.08|7826.08|7824.67|7824.67|0
1655294670000|2022-06-15 12:04:30|7826.1|7826.1|7824.97|7824.97|7826.1|7826.1|7824.69|7824.69|0
1655294690000|2022-06-15 12:04:50|7824.99|7824.99|7822.17|7822.17|7824.99|7824.99|7822.17|7822.17|0
1655294700000|2022-06-15 12:05:00|7823.3|7823.3|7823.3|7823.3|7823.3|7823.3|7823.3|7823.3|0
1655294710000|2022-06-15 12:05:10|7824.71|7824.71|7822.73|7822.73|7824.71|7824.71|7822.73|7822.73|0
1655294720000|2022-06-15 12:05:20|7823.01|7823.01|7823.01|7823.01|7823.01|7823.01|7823.01|7823.01|0
1655294730000|2022-06-15 12:05:30|7823.3|7823.3|7823.01|7823.01|7823.3|7823.3|7823.01|7823.01|0
1655294740000|2022-06-15 12:05:40|7821.88|7821.88|7823.55|7823.55|7824.68|7824.68|7821.87|7821.87|0
1655294760000|2022-06-15 12:06:00|7824.97|7824.97|7824.95|7824.95|7824.97|7824.97|7824.95|7824.95|0
1655294770000|2022-06-15 12:06:10|7823.82|7823.82|7823.82|7823.82|7823.82|7823.82|7823.82|7823.82|0
1655294780000|2022-06-15 12:06:20|7824.95|7824.95|7823.82|7823.82|7824.95|7824.95|7823.82|7823.82|0
1655294790000|2022-06-15 12:06:30|7823.84|7823.84|7823.84|7823.84|7823.84|7823.84|7823.84|7823.84|0
1655294800000|2022-06-15 12:06:40|7824.41|7824.41|7827.88|7827.88|7827.88|7827.88|7824.41|7824.41|0
1655294810000|2022-06-15 12:06:50|7828.16|7828.16|7829.29|7829.29|7830.42|7830.42|7828.16|7828.16|0
1655294820000|2022-06-15 12:07:00|7829.33|7829.33|7829.29|7829.29|7829.33|7829.33|7829.29|7829.29|0
1655294830000|2022-06-15 12:07:10|7828.16|7828.16|7828.16|7828.16|7828.16|7828.16|7828.16|7828.16|0
1655294840000|2022-06-15 12:07:20|7827.6|7827.6|7827.03|7827.03|7827.6|7827.6|7827.03|7827.03|0
1655294850000|2022-06-15 12:07:30|7827.04|7827.04|7824.22|7824.22|7827.04|7827.04|7824.22|7824.22|0
1655294860000|2022-06-15 12:07:40|7823.93|7823.93|7823.93|7823.93|7823.93|7823.93|7823.93|7823.93|0
1655294870000|2022-06-15 12:07:50|7824.22|7824.22|7824.23|7824.23|7824.23|7824.23|7824.22|7824.22|0
1655294880000|2022-06-15 12:08:00|7823.1|7823.1|7822.25|7822.25|7823.1|7823.1|7822.25|7822.25|0
1655294890000|2022-06-15 12:08:10|7821.12|7821.12|7820.84|7820.84|7821.12|7821.12|7820.84|7820.84|0
1655294900000|2022-06-15 12:08:20|7821.97|7821.97|7824.51|7824.51|7825.64|7825.64|7821.97|7821.97|0
1655294910000|2022-06-15 12:08:30|7824.8|7824.8|7824.51|7824.51|7824.8|7824.8|7824.51|7824.51|0
1655294930000|2022-06-15 12:08:50|7825.64|7825.64|7825.64|7825.64|7825.64|7825.64|7825.64|7825.64|0
1655294950000|2022-06-15 12:09:10|7825.6|7825.6|7825.63|7825.63|7825.63|7825.63|7825.59|7825.59|0
1655294960000|2022-06-15 12:09:20|7824.22|7824.22|7824.22|7824.22|7824.22|7824.22|7824.22|7824.22|0
1655294970000|2022-06-15 12:09:30|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|0
1655294980000|2022-06-15 12:09:40|7824.19|7824.19|7824.19|7824.19|7824.19|7824.19|7824.19|7824.19|0
1655294990000|2022-06-15 12:09:50|7824.23|7824.23|7824.25|7824.25|7824.25|7824.25|7824.23|7824.23|0
1655295020000|2022-06-15 12:10:20|7824.23|7824.23|7824.23|7824.23|7824.23|7824.23|7823.94|7823.94|0
1655295030000|2022-06-15 12:10:30|7825.64|7825.64|7829.96|7829.96|7830.53|7830.53|7825.64|7825.64|0
1655295040000|2022-06-15 12:10:40|7828.84|7828.84|7828.84|7828.84|7832.51|7832.51|7828.84|7828.84|0
1655295050000|2022-06-15 12:10:50|7830.54|7830.54|7832.86|7832.86|7835.12|7835.12|7830.54|7830.54|0
1655295060000|2022-06-15 12:11:00|7831.73|7831.73|7829.51|7829.51|7831.73|7831.73|7829.23|7829.23|0
1655295070000|2022-06-15 12:11:10|7830.08|7830.08|7830.36|7830.36|7832.62|7832.62|7830.08|7830.08|0
1655295080000|2022-06-15 12:11:20|7830.4|7830.4|7830.1|7830.1|7830.68|7830.68|7830.1|7830.1|0
1655295090000|2022-06-15 12:11:30|7827.84|7827.84|7822.46|7822.46|7828.97|7828.97|7822.46|7822.46|0
1655295100000|2022-06-15 12:11:40|7822.43|7822.43|7818.67|7818.67|7823.45|7823.45|7818.59|7818.59|0
1655295110000|2022-06-15 12:11:50|7820.92|7820.92|7814.31|7814.31|7820.92|7820.92|7814.31|7814.31|0
1655295120000|2022-06-15 12:12:00|7813.46|7813.46|7811.76|7811.76|7813.46|7813.46|7808.94|7808.94|0
1655295130000|2022-06-15 12:12:10|7812.05|7812.05|7817.98|7817.98|7817.98|7817.98|7812.02|7812.02|0
1655295140000|2022-06-15 12:12:20|7820.24|7820.24|7816.85|7816.85|7820.24|7820.24|7816.85|7816.85|0
1655295150000|2022-06-15 12:12:30|7815.43|7815.43|7809.78|7809.78|7815.43|7815.43|7809.78|7809.78|0
1655295160000|2022-06-15 12:12:40|7810.91|7810.91|7809.78|7809.78|7810.91|7810.91|7809.78|7809.78|0
1655295170000|2022-06-15 12:12:50|7809.5|7809.5|7807.52|7807.52|7809.5|7809.5|7807.24|7807.24|0
1655295180000|2022-06-15 12:13:00|7807.24|7807.24|7800.26|7800.26|7807.24|7807.24|7798.08|7798.08|0
1655295190000|2022-06-15 12:13:10|7799.14|7799.14|7802.24|7802.24|7802.24|7802.24|7799.14|7799.14|0
1655295200000|2022-06-15 12:13:20|7801.96|7801.96|7798.01|7798.01|7801.96|7801.96|7798.01|7798.01|0
1655295210000|2022-06-15 12:13:30|7797.44|7797.44|7798.57|7798.57|7798.57|7798.57|7797.44|7797.44|0
1655295220000|2022-06-15 12:13:40|7800.83|7800.83|7800.83|7800.83|7800.83|7800.83|7800.83|7800.83|0
1655295230000|2022-06-15 12:13:50|7801.96|7801.96|7801.73|7801.73|7802.58|7802.58|7801.73|7801.73|0
1655295240000|2022-06-15 12:14:00|7801.45|7801.45|7800.32|7800.32|7801.45|7801.45|7800.32|7800.32|0
1655295250000|2022-06-15 12:14:10|7800.6|7800.6|7799.47|7799.47|7800.6|7800.6|7799.47|7799.47|0
1655295260000|2022-06-15 12:14:20|7797.21|7797.21|7797.49|7797.49|7797.49|7797.49|7797.21|7797.21|0
1655295270000|2022-06-15 12:14:30|7798.62|7798.62|7799.76|7799.76|7799.76|7799.76|7798.62|7798.62|0
1655295280000|2022-06-15 12:14:40|7800.89|7800.89|7800.04|7800.04|7800.89|7800.89|7800.04|7800.04|0
1655295290000|2022-06-15 12:14:50|7800.32|7800.32|7801.45|7801.45|7801.45|7801.45|7800.32|7800.32|0
1655295300000|2022-06-15 12:15:00|7800.32|7800.32|7802.58|7802.58|7802.58|7802.58|7800.32|7800.32|0
1655295310000|2022-06-15 12:15:10|7802.91|7802.91|7802.92|7802.92|7802.92|7802.92|7802.91|7802.91|0
1655295320000|2022-06-15 12:15:20|7802.93|7802.93|7804.06|7804.06|7804.06|7804.06|7802.93|7802.93|0
1655295330000|2022-06-15 12:15:30|7804.91|7804.91|7804.34|7804.34|7806.04|7806.04|7804.34|7804.34|0
1655295340000|2022-06-15 12:15:40|7805.76|7805.76|7805.76|7805.76|7805.76|7805.76|7805.76|7805.76|0
1655295350000|2022-06-15 12:15:50|7806.04|7806.04|7807.17|7807.17|7807.17|7807.17|7806.04|7806.04|0
1655295360000|2022-06-15 12:16:00|7807.13|7807.13|7808.26|7808.26|7808.26|7808.26|7807.13|7807.13|0
1655295370000|2022-06-15 12:16:10|7809.38|7809.38|7808.17|7808.17|7809.38|7809.38|7808.17|7808.17|0
1655295380000|2022-06-15 12:16:20|7807.88|7807.88|7807.92|7807.92|7807.92|7807.92|7807.88|7807.88|0
1655295390000|2022-06-15 12:16:30|7806.51|7806.51|7805.66|7805.66|7806.51|7806.51|7805.66|7805.66|0
1655295400000|2022-06-15 12:16:40|7804.53|7804.53|7804.81|7804.81|7804.81|7804.81|7804.53|7804.53|0
1655295410000|2022-06-15 12:16:50|7805.94|7805.94|7805.94|7805.94|7805.94|7805.94|7805.94|7805.94|0
1655295430000|2022-06-15 12:17:10|7804.81|7804.81|7805.66|7805.66|7805.66|7805.66|7804.53|7804.53|0
1655295440000|2022-06-15 12:17:20|7805.94|7805.94|7805.94|7805.94|7805.94|7805.94|7805.94|7805.94|0
1655295460000|2022-06-15 12:17:40|7805.9|7805.9|7805.62|7805.62|7805.9|7805.9|7805.62|7805.62|0
1655295470000|2022-06-15 12:17:50|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|0
1655295480000|2022-06-15 12:18:00|7805.55|7805.55|7800.96|7800.96|7805.55|7805.55|7800.96|7800.96|0
1655295500000|2022-06-15 12:18:20|7800.68|7800.68|7803.22|7803.22|7803.22|7803.22|7800.68|7800.68|0
1655295530000|2022-06-15 12:18:50|7803.51|7803.51|7803.79|7803.79|7803.79|7803.79|7803.51|7803.51|0
1655295540000|2022-06-15 12:19:00|7803.51|7803.51|7800.68|7800.68|7803.51|7803.51|7800.68|7800.68|0
1655295550000|2022-06-15 12:19:10|7800.4|7800.4|7799.83|7799.83|7800.4|7800.4|7798.7|7798.7|0
1655295560000|2022-06-15 12:19:20|7800.4|7800.4|7799.55|7799.55|7800.4|7800.4|7799.55|7799.55|0
1655295580000|2022-06-15 12:19:40|7798.98|7798.98|7799.51|7799.51|7799.51|7799.51|7798.66|7798.66|0
1655295590000|2022-06-15 12:19:50|7799.23|7799.23|7799.48|7799.48|7799.8|7799.8|7799.23|7799.23|0
1655295600000|2022-06-15 12:20:00|7799.55|7799.55|7800.15|7800.15|7800.15|7800.15|7799.55|7799.55|0
1655295610000|2022-06-15 12:20:10|7801.28|7801.28|7802.16|7802.16|7802.16|7802.16|7801.28|7801.28|0
1655295620000|2022-06-15 12:20:20|7801.03|7801.03|7799.34|7799.34|7801.03|7801.03|7797.93|7797.93|0
1655295630000|2022-06-15 12:20:30|7799.31|7799.31|7799.26|7799.26|7799.31|7799.31|7799.24|7799.24|0
1655295640000|2022-06-15 12:20:40|7800.38|7800.38|7799.82|7799.82|7800.38|7800.38|7799.82|7799.82|0
1655295650000|2022-06-15 12:20:50|7797.57|7797.57|7797.57|7797.57|7797.57|7797.57|7797.57|7797.57|0
1655295660000|2022-06-15 12:21:00|7797.55|7797.55|7802.07|7802.07|7802.07|7802.07|7797.55|7797.55|0
1655295670000|2022-06-15 12:21:10|7800.94|7800.94|7802.07|7802.07|7802.07|7802.07|7800.94|7800.94|0
1655295700000|2022-06-15 12:21:40|7800.94|7800.94|7799.81|7799.81|7800.94|7800.94|7799.81|7799.81|0
1655295710000|2022-06-15 12:21:50|7799.85|7799.85|7799.85|7799.85|7799.85|7799.85|7799.85|7799.85|0
1655295720000|2022-06-15 12:22:00|7800.98|7800.98|7802.68|7802.68|7802.68|7802.68|7800.98|7800.98|0
1655295730000|2022-06-15 12:22:10|7803.81|7803.81|7803.81|7803.81|7803.81|7803.81|7803.81|7803.81|0
1655295750000|2022-06-15 12:22:30|7804.37|7804.37|7804.37|7804.37|7804.37|7804.37|7804.37|7804.37|0
1655295760000|2022-06-15 12:22:40|7805.5|7805.5|7804.34|7804.34|7805.56|7805.56|7804.34|7804.34|0
1655295770000|2022-06-15 12:22:50|7804.91|7804.91|7804.86|7804.86|7804.91|7804.91|7804.86|7804.86|0
1655295780000|2022-06-15 12:23:00|7803.73|7803.73|7802.6|7802.6|7803.73|7803.73|7802.6|7802.6|0
1655295790000|2022-06-15 12:23:10|7802.31|7802.31|7801.7|7801.7|7802.31|7802.31|7801.7|7801.7|0
1655295800000|2022-06-15 12:23:20|7798.32|7798.32|7798.32|7798.32|7798.32|7798.32|7798.32|7798.32|0
1655295810000|2022-06-15 12:23:30|7798.03|7798.03|7798.03|7798.03|7798.03|7798.03|7797.75|7797.75|0
1655295820000|2022-06-15 12:23:40|7798.32|7798.32|7798.6|7798.6|7798.6|7798.6|7798.32|7798.32|0
1655295830000|2022-06-15 12:23:50|7798.62|7798.62|7798.62|7798.62|7798.62|7798.62|7798.62|7798.62|0
1655295840000|2022-06-15 12:24:00|7797.49|7797.49|7799.19|7799.19|7799.19|7799.19|7797.49|7797.49|0
1655295850000|2022-06-15 12:24:10|7798.9|7798.9|7798.62|7798.62|7798.9|7798.9|7798.62|7798.62|0
1655295860000|2022-06-15 12:24:20|7798.58|7798.58|7797.73|7797.73|7798.58|7798.58|7797.45|7797.45|0
1655295870000|2022-06-15 12:24:30|7797.45|7797.45|7797.45|7797.45|7797.45|7797.45|7797.45|7797.45|0
1655295880000|2022-06-15 12:24:40|7797.41|7797.41|7795.12|7795.12|7797.41|7797.41|7794.83|7794.83|0
1655295890000|2022-06-15 12:24:50|7794.55|7794.55|7791.16|7791.16|7794.55|7794.55|7791.16|7791.16|0
1655295900000|2022-06-15 12:25:00|7790.87|7790.87|7790.87|7790.87|7790.87|7790.87|7790.87|7790.87|0
1655295910000|2022-06-15 12:25:10|7790.59|7790.59|7790.29|7790.29|7790.59|7790.59|7790.29|7790.29|0
1655295920000|2022-06-15 12:25:20|7790.57|7790.57|7790|7790|7790.57|7790.57|7790|7790|0
1655295930000|2022-06-15 12:25:30|7789.72|7789.72|7789.38|7789.38|7789.72|7789.72|7789.38|7789.38|0
1655295940000|2022-06-15 12:25:40|7788.53|7788.53|7784.81|7784.81|7788.53|7788.53|7784.81|7784.81|0
1655295950000|2022-06-15 12:25:50|7784.78|7784.78|7784.78|7784.78|7785.07|7785.07|7784.5|7784.5|0
1655295960000|2022-06-15 12:26:00|7784.8|7784.8|7783.52|7783.52|7784.8|7784.8|7783.52|7783.52|0
1655295970000|2022-06-15 12:26:10|7783.24|7783.24|7783.87|7783.87|7783.87|7783.87|7782.13|7782.13|0
1655296010000|2022-06-15 12:26:50|7783.59|7783.59|7783.87|7783.87|7783.87|7783.87|7783.59|7783.59|0
1655296020000|2022-06-15 12:27:00|7785|7785|7788.42|7788.42|7788.42|7788.42|7784.72|7784.72|0
1655296030000|2022-06-15 12:27:10|7789.55|7789.55|7789.55|7789.55|7789.55|7789.55|7789.55|7789.55|0
1655296040000|2022-06-15 12:27:20|7789.27|7789.27|7787.01|7787.01|7789.27|7789.27|7787.01|7787.01|0
1655296050000|2022-06-15 12:27:30|7787.3|7787.3|7787.3|7787.3|7787.3|7787.3|7787.3|7787.3|0
1655296070000|2022-06-15 12:27:50|7787.32|7787.32|7787.32|7787.32|7787.32|7787.32|7787.32|7787.32|0
1655296080000|2022-06-15 12:28:00|7787.04|7787.04|7787.04|7787.04|7787.06|7787.06|7787.04|7787.04|0
1655296100000|2022-06-15 12:28:20|7787.06|7787.06|7786.21|7786.21|7787.06|7787.06|7786.21|7786.21|0
1655296110000|2022-06-15 12:28:30|7786.49|7786.49|7785.92|7785.92|7786.49|7786.49|7785.92|7785.92|0
1655296120000|2022-06-15 12:28:40|7785.64|7785.64|7785.64|7785.64|7785.64|7785.64|7785.64|7785.64|0
1655296130000|2022-06-15 12:28:50|7785.36|7785.36|7784.51|7784.51|7785.36|7785.36|7784.51|7784.51|0
1655296140000|2022-06-15 12:29:00|7784.49|7784.49|7783.08|7783.08|7784.49|7784.49|7783.08|7783.08|0
1655296150000|2022-06-15 12:29:10|7782.8|7782.8|7782.8|7782.8|7782.8|7782.8|7782.8|7782.8|0
1655296160000|2022-06-15 12:29:20|7783.08|7783.08|7783.08|7783.08|7783.08|7783.08|7783.08|7783.08|0
1655296170000|2022-06-15 12:29:30|7783.36|7783.36|7784.49|7784.49|7785.34|7785.34|7783.36|7783.36|0
1655296180000|2022-06-15 12:29:40|7783.36|7783.36|7782.79|7782.79|7783.36|7783.36|7782.79|7782.79|0
1655296190000|2022-06-15 12:29:50|7782.22|7782.22|7778.47|7778.47|7782.22|7782.22|7778.47|7778.47|0
1655296200000|2022-06-15 12:30:00|7778.18|7778.18|7778.04|7778.04|7778.67|7778.67|7776.94|7776.94|0
1655296210000|2022-06-15 12:30:10|7778.61|7778.61|7771.02|7771.02|7779.78|7779.78|7770.98|7770.98|0
1655296220000|2022-06-15 12:30:20|7770.99|7770.99|7771.02|7771.02|7771.02|7771.02|7770.99|7770.99|0
1655296230000|2022-06-15 12:30:30|7771.59|7771.59|7775.54|7775.54|7775.54|7775.54|7771.59|7771.59|0
1655296240000|2022-06-15 12:30:40|7775.52|7775.52|7774.37|7774.37|7775.52|7775.52|7774.37|7774.37|0
1655296250000|2022-06-15 12:30:50|7773.24|7773.24|7773.24|7773.24|7773.24|7773.24|7773.24|7773.24|0
1655296260000|2022-06-15 12:31:00|7774.37|7774.37|7778.46|7778.46|7778.46|7778.46|7774.37|7774.37|0
1655296270000|2022-06-15 12:31:10|7778.41|7778.41|7778.42|7778.42|7778.42|7778.42|7778.41|7778.41|0
1655296280000|2022-06-15 12:31:20|7777.29|7777.29|7777.29|7777.29|7777.29|7777.29|7777.29|7777.29|0
1655296290000|2022-06-15 12:31:30|7777.58|7777.58|7780.12|7780.12|7780.12|7780.12|7777.58|7777.58|0
1655296300000|2022-06-15 12:31:40|7780.97|7780.97|7780.69|7780.69|7780.97|7780.97|7780.69|7780.69|0
1655296310000|2022-06-15 12:31:50|7781.82|7781.82|7781.82|7781.82|7781.82|7781.82|7781.82|7781.82|0
1655296320000|2022-06-15 12:32:00|7781.84|7781.84|7779.81|7779.81|7781.84|7781.84|7779.52|7779.52|0
1655296330000|2022-06-15 12:32:10|7779.8|7779.8|7772.63|7772.63|7779.84|7779.84|7772.63|7772.63|0
1655296340000|2022-06-15 12:32:20|7773.76|7773.76|7774.61|7774.61|7774.61|7774.61|7773.76|7773.76|0
1655296360000|2022-06-15 12:32:40|7774.58|7774.58|7777.69|7777.69|7779.95|7779.95|7774.58|7774.58|0
1655296370000|2022-06-15 12:32:50|7778.54|7778.54|7778.54|7778.54|7778.54|7778.54|7778.54|7778.54|0
1655296380000|2022-06-15 12:33:00|7778.26|7778.26|7779.67|7779.67|7779.67|7779.67|7778.26|7778.26|0
1655296390000|2022-06-15 12:33:10|7779.72|7779.72|7781.99|7781.99|7781.99|7781.99|7779.72|7779.72|0
1655296400000|2022-06-15 12:33:20|7782.56|7782.56|7781.99|7781.99|7782.56|7782.56|7781.99|7781.99|0
1655296410000|2022-06-15 12:33:30|7779.73|7779.73|7779.73|7779.73|7779.73|7779.73|7779.73|7779.73|0
1655296420000|2022-06-15 12:33:40|7780.02|7780.02|7780.02|7780.02|7780.02|7780.02|7780.02|7780.02|0
1655296430000|2022-06-15 12:33:50|7780.3|7780.3|7780.3|7780.3|7780.3|7780.3|7780.3|7780.3|0
1655296440000|2022-06-15 12:34:00|7779.17|7779.17|7779.18|7779.18|7779.18|7779.18|7779.17|7779.17|0
1655296450000|2022-06-15 12:34:10|7780.31|7780.31|7780.31|7780.31|7780.31|7780.31|7780.31|7780.31|0
1655296460000|2022-06-15 12:34:20|7780.27|7780.27|7781.4|7781.4|7781.4|7781.4|7780.27|7780.27|0
1655296470000|2022-06-15 12:34:30|7780.27|7780.27|7780.27|7780.27|7780.27|7780.27|7780.27|7780.27|0
1655296480000|2022-06-15 12:34:40|7781.4|7781.4|7783.1|7783.1|7783.1|7783.1|7781.4|7781.4|0
1655296490000|2022-06-15 12:34:50|7782.82|7782.82|7785.37|7785.37|7785.37|7785.37|7782.82|7782.82|0
1655296500000|2022-06-15 12:35:00|7785.65|7785.65|7785.65|7785.65|7785.65|7785.65|7785.65|7785.65|0
1655296510000|2022-06-15 12:35:10|7785.68|7785.68|7787.09|7787.09|7787.09|7787.09|7785.68|7785.68|0
1655296520000|2022-06-15 12:35:20|7785.96|7785.96|7781.42|7781.42|7785.96|7785.96|7781.42|7781.42|0
1655296530000|2022-06-15 12:35:30|7782.55|7782.55|7782.55|7782.55|7782.55|7782.55|7782.55|7782.55|0
1655296540000|2022-06-15 12:35:40|7781.98|7781.98|7780.85|7780.85|7781.98|7781.98|7780.85|7780.85|0
1655296550000|2022-06-15 12:35:50|7781.13|7781.13|7781.98|7781.98|7781.98|7781.98|7781.13|7781.13|0
1655296560000|2022-06-15 12:36:00|7783.11|7783.11|7786|7786|7786.04|7786.04|7783.11|7783.11|0
1655296570000|2022-06-15 12:36:10|7786.28|7786.28|7787.46|7787.46|7787.73|7787.73|7786.28|7786.28|0
1655296580000|2022-06-15 12:36:20|7786.33|7786.33|7786.33|7786.33|7786.33|7786.33|7786.33|7786.33|0
1655296600000|2022-06-15 12:36:40|7785.2|7785.2|7785.2|7785.2|7785.2|7785.2|7785.2|7785.2|0
1655296610000|2022-06-15 12:36:50|7787.46|7787.46|7789.52|7789.52|7789.52|7789.52|7787.46|7787.46|0
1655296620000|2022-06-15 12:37:00|7788.39|7788.39|7790.99|7790.99|7790.99|7790.99|7788.39|7788.39|0
1655296630000|2022-06-15 12:37:10|7790.95|7790.95|7788.69|7788.69|7790.95|7790.95|7788.69|7788.69|0
1655296640000|2022-06-15 12:37:20|7788.68|7788.68|7789.85|7789.85|7789.87|7789.87|7788.68|7788.68|0
1655296650000|2022-06-15 12:37:30|7790.42|7790.42|7791.55|7791.55|7792.67|7792.67|7790.42|7790.42|0
1655296660000|2022-06-15 12:37:40|7792.11|7792.11|7792.11|7792.11|7792.11|7792.11|7792.11|7792.11|0
1655296690000|2022-06-15 12:38:10|7793.24|7793.24|7794.65|7794.65|7794.65|7794.65|7793.24|7793.24|0
1655296700000|2022-06-15 12:38:20|7795.22|7795.22|7794.09|7794.09|7795.22|7795.22|7794.09|7794.09|0
1655296710000|2022-06-15 12:38:30|7791.83|7791.83|7792.96|7792.96|7792.96|7792.96|7791.83|7791.83|0
1655296720000|2022-06-15 12:38:40|7793.52|7793.52|7792.4|7792.4|7794.65|7794.65|7792.4|7792.4|0
1655296740000|2022-06-15 12:39:00|7792.32|7792.32|7790.97|7790.97|7792.39|7792.39|7789.84|7789.84|0
1655296750000|2022-06-15 12:39:10|7791.54|7791.54|7793.23|7793.23|7793.23|7793.23|7791.54|7791.54|0
1655296760000|2022-06-15 12:39:20|7793.31|7793.31|7794.71|7794.71|7794.71|7794.71|7793.29|7793.29|0
1655296770000|2022-06-15 12:39:30|7794.99|7794.99|7795.27|7795.27|7795.27|7795.27|7794.99|7794.99|0
1655296780000|2022-06-15 12:39:40|7794.99|7794.99|7794.99|7794.99|7794.99|7794.99|7794.99|7794.99|0
1655296790000|2022-06-15 12:39:50|7795.27|7795.27|7795.27|7795.27|7795.27|7795.27|7795.27|7795.27|0
1655296800000|2022-06-15 12:40:00|7795.31|7795.31|7794.67|7794.67|7795.31|7795.31|7794.67|7794.67|0
1655296810000|2022-06-15 12:40:10|7794.95|7794.95|7795.52|7795.52|7796.08|7796.08|7794.95|7794.95|0
1655296830000|2022-06-15 12:40:30|7795.55|7795.55|7795.55|7795.55|7795.55|7795.55|7795.55|7795.55|0
1655296840000|2022-06-15 12:40:40|7795.83|7795.83|7795.83|7795.83|7795.83|7795.83|7795.83|7795.83|0
1655296850000|2022-06-15 12:40:50|7796.96|7796.96|7796.96|7796.96|7796.96|7796.96|7796.96|7796.96|0
1655296860000|2022-06-15 12:41:00|7798.09|7798.09|7801.8|7801.8|7801.8|7801.8|7798.09|7798.09|0
1655296870000|2022-06-15 12:41:10|7800.67|7800.67|7804.96|7804.96|7804.96|7804.96|7800.38|7800.38|0
1655296880000|2022-06-15 12:41:20|7802.71|7802.71|7797.34|7797.34|7802.71|7802.71|7796.49|7796.49|0
1655296890000|2022-06-15 12:41:30|7797.62|7797.62|7797.62|7797.62|7797.62|7797.62|7797.62|7797.62|0
1655296900000|2022-06-15 12:41:40|7797.05|7797.05|7797.13|7797.13|7797.13|7797.13|7797.05|7797.05|0
1655296910000|2022-06-15 12:41:50|7797.2|7797.2|7797.2|7797.2|7797.2|7797.2|7797.2|7797.2|0
1655296920000|2022-06-15 12:42:00|7796.92|7796.92|7795.19|7795.19|7796.92|7796.92|7795.19|7795.19|0
1655296930000|2022-06-15 12:42:10|7794.62|7794.62|7793.49|7793.49|7794.62|7794.62|7793.49|7793.49|0
1655296940000|2022-06-15 12:42:20|7793.21|7793.21|7793.49|7793.49|7793.49|7793.49|7793.21|7793.21|0
1655296950000|2022-06-15 12:42:30|7794.91|7794.91|7795.47|7795.47|7797.16|7797.16|7794.91|7794.91|0
1655296960000|2022-06-15 12:42:40|7794.34|7794.34|7794.32|7794.32|7794.34|7794.34|7794.3|7794.3|0
1655296970000|2022-06-15 12:42:50|7794.29|7794.29|7794.29|7794.29|7794.29|7794.29|7794.29|7794.29|0
1655296980000|2022-06-15 12:43:00|7794.33|7794.33|7794.33|7794.33|7794.33|7794.33|7794.33|7794.33|0
1655296990000|2022-06-15 12:43:10|7795.46|7795.46|7795.46|7795.46|7795.46|7795.46|7795.46|7795.46|0
1655297010000|2022-06-15 12:43:30|7796.02|7796.02|7797.44|7797.44|7797.44|7797.44|7796.02|7796.02|0
1655297020000|2022-06-15 12:43:40|7798.57|7798.57|7798.58|7798.58|7799.71|7799.71|7797.44|7797.44|0
1655297030000|2022-06-15 12:43:50|7798.86|7798.86|7798.86|7798.86|7798.86|7798.86|7798.86|7798.86|0
1655297040000|2022-06-15 12:44:00|7798.89|7798.89|7800.33|7800.33|7800.33|7800.33|7798.61|7798.61|0
1655297050000|2022-06-15 12:44:10|7800.34|7800.34|7805.77|7805.77|7805.77|7805.77|7800.34|7800.34|0
1655297060000|2022-06-15 12:44:20|7804.64|7804.64|7804.93|7804.93|7804.93|7804.93|7804.64|7804.64|0
1655297070000|2022-06-15 12:44:30|7804.64|7804.64|7802.95|7802.95|7804.64|7804.64|7802.95|7802.95|0
1655297090000|2022-06-15 12:44:50|7805.21|7805.21|7806.98|7806.98|7806.98|7806.98|7805.21|7805.21|0
1655297100000|2022-06-15 12:45:00|7807.01|7807.01|7809.84|7809.84|7810.13|7810.13|7807.01|7807.01|0
1655297120000|2022-06-15 12:45:20|7809.87|7809.87|7811|7811|7811|7811|7809.87|7809.87|0
1655297130000|2022-06-15 12:45:30|7812.13|7812.13|7811|7811|7812.13|7812.13|7811|7811|0
1655297140000|2022-06-15 12:45:40|7809.87|7809.87|7809.87|7809.87|7809.87|7809.87|7809.87|7809.87|0
1655297150000|2022-06-15 12:45:50|7809.9|7809.9|7811.6|7811.6|7811.6|7811.6|7809.9|7809.9|0
1655297160000|2022-06-15 12:46:00|7814.14|7814.14|7817.49|7817.49|7817.53|7817.53|7814.14|7814.14|0
1655297170000|2022-06-15 12:46:10|7816.36|7816.36|7814.38|7814.38|7816.36|7816.36|7814.38|7814.38|0
1655297180000|2022-06-15 12:46:20|7814.35|7814.35|7814.35|7814.35|7814.35|7814.35|7814.35|7814.35|0
1655297190000|2022-06-15 12:46:30|7812.09|7812.09|7811.48|7811.48|7812.09|7812.09|7810.35|7810.35|0
1655297200000|2022-06-15 12:46:40|7810.91|7810.91|7809.5|7809.5|7810.91|7810.91|7808.37|7808.37|0
1655297210000|2022-06-15 12:46:50|7810.63|7810.63|7810.63|7810.63|7810.63|7810.63|7810.63|7810.63|0
1655297220000|2022-06-15 12:47:00|7811.2|7811.2|7811.2|7811.2|7812.89|7812.89|7811.2|7811.2|0
1655297230000|2022-06-15 12:47:10|7812.33|7812.33|7812.61|7812.61|7812.61|7812.61|7812.33|7812.33|0
1655297240000|2022-06-15 12:47:20|7812.33|7812.33|7811.48|7811.48|7812.61|7812.61|7811.48|7811.48|0
1655297250000|2022-06-15 12:47:30|7811.2|7811.2|7810.91|7810.91|7811.2|7811.2|7810.91|7810.91|0
1655297260000|2022-06-15 12:47:40|7811.76|7811.76|7811.76|7811.76|7811.76|7811.76|7811.76|7811.76|0
1655297270000|2022-06-15 12:47:50|7812.89|7812.89|7813.18|7813.18|7813.18|7813.18|7812.89|7812.89|0
1655297280000|2022-06-15 12:48:00|7812.05|7812.05|7812.05|7812.05|7812.05|7812.05|7812.05|7812.05|0
1655297290000|2022-06-15 12:48:10|7813.18|7813.18|7813.18|7813.18|7813.18|7813.18|7813.18|7813.18|0
1655297310000|2022-06-15 12:48:30|7814.31|7814.31|7814.31|7814.31|7814.31|7814.31|7814.31|7814.31|0
1655297320000|2022-06-15 12:48:40|7814.29|7814.29|7806.69|7806.69|7814.29|7814.29|7806.69|7806.69|0
1655297340000|2022-06-15 12:49:00|7805.84|7805.84|7807.25|7807.25|7807.25|7807.25|7805.84|7805.84|0
1655297360000|2022-06-15 12:49:20|7807.82|7807.82|7810.07|7810.07|7810.07|7810.07|7807.82|7807.82|0
1655297370000|2022-06-15 12:49:30|7811.49|7811.49|7813.75|7813.75|7813.75|7813.75|7811.49|7811.49|0
1655297380000|2022-06-15 12:49:40|7815.73|7815.73|7815.78|7815.78|7815.78|7815.78|7815.73|7815.73|0
1655297400000|2022-06-15 12:50:00|7816.35|7816.35|7817.48|7817.48|7817.48|7817.48|7816.35|7816.35|0
1655297410000|2022-06-15 12:50:10|7818.61|7818.61|7818.62|7818.62|7818.62|7818.62|7818.61|7818.61|0
1655297420000|2022-06-15 12:50:20|7818.34|7818.34|7818.34|7818.34|7818.34|7818.34|7818.34|7818.34|0
1655297430000|2022-06-15 12:50:30|7818.62|7818.62|7818.34|7818.34|7818.62|7818.62|7818.34|7818.34|0
1655297440000|2022-06-15 12:50:40|7818.38|7818.38|7819.79|7819.79|7819.79|7819.79|7818.38|7818.38|0
1655297450000|2022-06-15 12:50:50|7819.51|7819.51|7819.51|7819.51|7819.51|7819.51|7819.22|7819.22|0
1655297460000|2022-06-15 12:51:00|7819.79|7819.79|7820.92|7820.92|7820.92|7820.92|7819.79|7819.79|0
1655297470000|2022-06-15 12:51:10|7819.79|7819.79|7819.79|7819.79|7819.79|7819.79|7819.79|7819.79|0
1655297480000|2022-06-15 12:51:20|7819.22|7819.22|7819.22|7819.22|7819.22|7819.22|7819.22|7819.22|0
1655297490000|2022-06-15 12:51:30|7818.66|7818.66|7815.27|7815.27|7818.66|7818.66|7815.27|7815.27|0
1655297500000|2022-06-15 12:51:40|7815.55|7815.55|7815.87|7815.87|7815.87|7815.87|7815.55|7815.55|0
1655297520000|2022-06-15 12:52:00|7816.44|7816.44|7819.3|7819.3|7819.3|7819.3|7816.44|7816.44|0
1655297530000|2022-06-15 12:52:10|7819.58|7819.58|7819.58|7819.58|7819.65|7819.65|7819.58|7819.58|0
1655297540000|2022-06-15 12:52:20|7819.62|7819.62|7819.62|7819.62|7819.62|7819.62|7819.62|7819.62|0
1655297550000|2022-06-15 12:52:30|7819.69|7819.69|7819.8|7819.8|7819.8|7819.8|7819.69|7819.69|0
1655297560000|2022-06-15 12:52:40|7819.83|7819.83|7817.14|7817.14|7819.83|7819.83|7817.07|7817.07|0
1655297570000|2022-06-15 12:52:50|7817.15|7817.15|7818.28|7818.28|7818.32|7818.32|7817.12|7817.12|0
1655297580000|2022-06-15 12:53:00|7818.29|7818.29|7818.89|7818.89|7818.89|7818.89|7818.29|7818.29|0
1655297590000|2022-06-15 12:53:10|7818.91|7818.91|7816.64|7816.64|7818.91|7818.91|7816.64|7816.64|0
1655297610000|2022-06-15 12:53:30|7816.66|7816.66|7816.66|7816.66|7816.66|7816.66|7816.66|7816.66|0
1655297630000|2022-06-15 12:53:50|7816.59|7816.59|7816.59|7816.59|7816.59|7816.59|7816.59|7816.59|0
1655297640000|2022-06-15 12:54:00|7816.56|7816.56|7816.56|7816.56|7816.56|7816.56|7816.56|7816.56|0
1655297650000|2022-06-15 12:54:10|7816.59|7816.59|7816.61|7816.61|7816.61|7816.61|7816.59|7816.59|0
1655297660000|2022-06-15 12:54:20|7815.49|7815.49|7812.64|7812.64|7815.49|7815.49|7812.64|7812.64|0
1655297670000|2022-06-15 12:54:30|7813.77|7813.77|7812.39|7812.39|7813.8|7813.8|7812.39|7812.39|0
1655297680000|2022-06-15 12:54:40|7812.1|7812.1|7813.8|7813.8|7813.8|7813.8|7812.1|7812.1|0
1655297700000|2022-06-15 12:55:00|7813.52|7813.52|7812.67|7812.67|7813.52|7813.52|7812.67|7812.67|0
1655297710000|2022-06-15 12:55:10|7813.8|7813.8|7814.93|7814.93|7815.21|7815.21|7813.8|7813.8|0
1655297720000|2022-06-15 12:55:20|7815.5|7815.5|7815.53|7815.53|7815.6|7815.6|7815.5|7815.5|0
1655297730000|2022-06-15 12:55:30|7815.81|7815.81|7815.81|7815.81|7815.88|7815.88|7815.81|7815.81|0
1655297740000|2022-06-15 12:55:40|7815.53|7815.53|7814.96|7814.96|7816.66|7816.66|7814.96|7814.96|0
1655297750000|2022-06-15 12:55:50|7814.92|7814.92|7814.92|7814.92|7814.92|7814.92|7814.92|7814.92|0
1655297760000|2022-06-15 12:56:00|7813.79|7813.79|7811.81|7811.81|7813.79|7813.79|7811.81|7811.81|0
1655297770000|2022-06-15 12:56:10|7811.92|7811.92|7811.9|7811.9|7811.92|7811.92|7811.85|7811.85|0
1655297780000|2022-06-15 12:56:20|7813.03|7813.03|7813.03|7813.03|7813.03|7813.03|7813.03|7813.03|0
1655297790000|2022-06-15 12:56:30|7813.04|7813.04|7814.74|7814.74|7814.74|7814.74|7813.04|7813.04|0
1655297800000|2022-06-15 12:56:40|7814.75|7814.75|7815.04|7815.04|7815.04|7815.04|7814.75|7814.75|0
1655297810000|2022-06-15 12:56:50|7815.07|7815.07|7815.05|7815.05|7815.07|7815.07|7815.04|7815.04|0
1655297820000|2022-06-15 12:57:00|7815.07|7815.07|7815.07|7815.07|7815.07|7815.07|7815.07|7815.07|0
1655297830000|2022-06-15 12:57:10|7815.35|7815.35|7816.49|7816.49|7816.49|7816.49|7815.35|7815.35|0
1655297840000|2022-06-15 12:57:20|7816.46|7816.46|7812.75|7812.75|7816.46|7816.46|7812.75|7812.75|0
1655297850000|2022-06-15 12:57:30|7812.19|7812.19|7812.47|7812.47|7812.47|7812.47|7812.19|7812.19|0
1655297880000|2022-06-15 12:58:00|7812.19|7812.19|7811.9|7811.9|7812.19|7812.19|7811.9|7811.9|0
1655297890000|2022-06-15 12:58:10|7811.92|7811.92|7813.61|7813.61|7813.61|7813.61|7811.92|7811.92|0
1655297900000|2022-06-15 12:58:20|7813.54|7813.54|7816.08|7816.08|7816.08|7816.08|7813.54|7813.54|0
1655297910000|2022-06-15 12:58:30|7816.65|7816.65|7817.78|7817.78|7817.78|7817.78|7816.65|7816.65|0
1655297920000|2022-06-15 12:58:40|7817.74|7817.74|7818.87|7818.87|7818.87|7818.87|7817.74|7817.74|0
1655297930000|2022-06-15 12:58:50|7819.16|7819.16|7818.31|7818.31|7819.16|7819.16|7818.03|7818.03|0
1655297940000|2022-06-15 12:59:00|7818.32|7818.32|7819.45|7819.45|7819.45|7819.45|7818.32|7818.32|0
1655297950000|2022-06-15 12:59:10|7819.73|7819.73|7819.72|7819.72|7819.73|7819.73|7818.61|7818.61|0
1655297960000|2022-06-15 12:59:20|7820.01|7820.01|7820.27|7820.27|7820.29|7820.29|7820.01|7820.01|0
1655297980000|2022-06-15 12:59:40|7820.55|7820.55|7821.97|7821.97|7821.97|7821.97|7820.55|7820.55|0
1655297990000|2022-06-15 12:59:50|7821.68|7821.68|7821.68|7821.68|7821.68|7821.68|7821.68|7821.68|0
1655298000000|2022-06-15 13:00:00|7822.81|7822.81|7823.68|7823.68|7825.66|7825.66|7822.81|7822.81|0
1655298010000|2022-06-15 13:00:10|7822.55|7822.55|7821.14|7821.14|7822.55|7822.55|7821.14|7821.14|0
1655298020000|2022-06-15 13:00:20|7820.86|7820.86|7819.44|7819.44|7820.86|7820.86|7819.44|7819.44|0
1655298030000|2022-06-15 13:00:30|7820.01|7820.01|7821.86|7821.86|7821.86|7821.86|7820.01|7820.01|0
1655298040000|2022-06-15 13:00:40|7821.57|7821.57|7820.44|7820.44|7821.86|7821.86|7820.44|7820.44|0
1655298050000|2022-06-15 13:00:50|7820.43|7820.43|7815.91|7815.91|7820.43|7820.43|7815.91|7815.91|0
1655298070000|2022-06-15 13:01:10|7814.21|7814.21|7810.43|7810.43|7814.21|7814.21|7810.43|7810.43|0
1655298080000|2022-06-15 13:01:20|7811.55|7811.55|7810.94|7810.94|7811.55|7811.55|7810.94|7810.94|0
1655298090000|2022-06-15 13:01:30|7809.81|7809.81|7810.94|7810.94|7810.94|7810.94|7809.81|7809.81|0
1655298100000|2022-06-15 13:01:40|7811.22|7811.22|7811.19|7811.19|7811.22|7811.22|7811.19|7811.19|0
1655298110000|2022-06-15 13:01:50|7812.32|7812.32|7812.61|7812.61|7812.89|7812.89|7812.32|7812.32|0
1655298120000|2022-06-15 13:02:00|7812.58|7812.58|7812.57|7812.57|7812.58|7812.58|7812.57|7812.57|0
1655298130000|2022-06-15 13:02:10|7813.7|7813.7|7817.09|7817.09|7817.09|7817.09|7813.7|7813.7|0
1655298140000|2022-06-15 13:02:20|7816.52|7816.52|7817.38|7817.38|7817.38|7817.38|7816.52|7816.52|0
1655298160000|2022-06-15 13:02:40|7816.26|7816.26|7813.46|7813.46|7816.26|7816.26|7813.46|7813.46|0
1655298180000|2022-06-15 13:03:00|7813.44|7813.44|7813.44|7813.44|7813.44|7813.44|7813.44|7813.44|0
1655298190000|2022-06-15 13:03:10|7812.31|7812.31|7811.75|7811.75|7812.31|7812.31|7811.75|7811.75|0
1655298200000|2022-06-15 13:03:20|7811.18|7811.18|7809.24|7809.24|7811.18|7811.18|7808.9|7808.9|0
1655298220000|2022-06-15 13:03:40|7809.81|7809.81|7810.94|7810.94|7810.94|7810.94|7809.81|7809.81|0
1655298230000|2022-06-15 13:03:50|7810.66|7810.66|7809.53|7809.53|7810.66|7810.66|7809.53|7809.53|0
1655298240000|2022-06-15 13:04:00|7810.66|7810.66|7813.48|7813.48|7813.48|7813.48|7810.66|7810.66|0
1655298250000|2022-06-15 13:04:10|7813.76|7813.76|7815.18|7815.18|7815.74|7815.74|7813.76|7813.76|0
1655298260000|2022-06-15 13:04:20|7815.21|7815.21|7813.83|7813.83|7815.21|7815.21|7813.76|7813.76|0
1655298270000|2022-06-15 13:04:30|7814.96|7814.96|7814.98|7814.98|7814.98|7814.98|7814.96|7814.96|0
1655298280000|2022-06-15 13:04:40|7813.85|7813.85|7813.85|7813.85|7813.85|7813.85|7813.85|7813.85|0
1655298290000|2022-06-15 13:04:50|7813.87|7813.87|7812.74|7812.74|7813.87|7813.87|7812.74|7812.74|0
1655298300000|2022-06-15 13:05:00|7812.45|7812.45|7812.45|7812.45|7812.74|7812.74|7812.45|7812.45|0
1655298310000|2022-06-15 13:05:10|7814.43|7814.43|7814.43|7814.43|7814.43|7814.43|7814.43|7814.43|0
1655298320000|2022-06-15 13:05:20|7814.47|7814.47|7814.4|7814.4|7814.47|7814.47|7814.4|7814.4|0
1655298340000|2022-06-15 13:05:40|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|7814.38|0
1655298360000|2022-06-15 13:06:00|7814.67|7814.67|7815.52|7815.52|7815.52|7815.52|7814.67|7814.67|0
1655298370000|2022-06-15 13:06:10|7816.08|7816.08|7815.8|7815.8|7816.08|7816.08|7815.8|7815.8|0
1655298380000|2022-06-15 13:06:20|7815.77|7815.77|7815.73|7815.73|7815.77|7815.77|7815.73|7815.73|0
1655298390000|2022-06-15 13:06:30|7816.01|7816.01|7817.74|7817.74|7818.87|7818.87|7816.01|7816.01|0
1655298400000|2022-06-15 13:06:40|7818.3|7818.3|7819.43|7819.43|7819.43|7819.43|7818.3|7818.3|0
1655298420000|2022-06-15 13:07:00|7818.3|7818.3|7820|7820|7820|7820|7818.3|7818.3|0
1655298430000|2022-06-15 13:07:10|7820.28|7820.28|7821.41|7821.41|7821.41|7821.41|7820.28|7820.28|0
1655298440000|2022-06-15 13:07:20|7822.54|7822.54|7823.96|7823.96|7823.96|7823.96|7822.54|7822.54|0
1655298450000|2022-06-15 13:07:30|7825.09|7825.09|7825.09|7825.09|7825.09|7825.09|7825.09|7825.09|0
1655298460000|2022-06-15 13:07:40|7825.11|7825.11|7826.26|7826.26|7826.26|7826.26|7825.11|7825.11|0
1655298480000|2022-06-15 13:08:00|7825.98|7825.98|7825.99|7825.99|7826.84|7826.84|7825.98|7825.98|0
1655298490000|2022-06-15 13:08:10|7826.84|7826.84|7823.45|7823.45|7826.84|7826.84|7823.45|7823.45|0
1655298510000|2022-06-15 13:08:30|7822.32|7822.32|7822.32|7822.32|7822.32|7822.32|7822.32|7822.32|0
1655298520000|2022-06-15 13:08:40|7823.45|7823.45|7824.9|7824.9|7824.9|7824.9|7823.45|7823.45|0
1655298530000|2022-06-15 13:08:50|7826.03|7826.03|7824.9|7824.9|7826.03|7826.03|7824.9|7824.9|0
1655298540000|2022-06-15 13:09:00|7824.62|7824.62|7824.66|7824.66|7825.79|7825.79|7824.38|7824.38|0
1655298560000|2022-06-15 13:09:20|7825.79|7825.79|7826.94|7826.94|7826.96|7826.96|7825.79|7825.79|0
1655298570000|2022-06-15 13:09:30|7825.53|7825.53|7825.24|7825.24|7825.53|7825.53|7825.24|7825.24|0
1655298580000|2022-06-15 13:09:40|7824.12|7824.12|7824.19|7824.19|7824.19|7824.19|7824.12|7824.12|0
1655298590000|2022-06-15 13:09:50|7823.06|7823.06|7822.77|7822.77|7823.06|7823.06|7822.77|7822.77|0
1655298600000|2022-06-15 13:10:00|7823.9|7823.9|7822.77|7822.77|7823.9|7823.9|7822.77|7822.77|0
1655298610000|2022-06-15 13:10:10|7822.49|7822.49|7823.9|7823.9|7823.9|7823.9|7822.49|7822.49|0
1655298640000|2022-06-15 13:10:40|7822.21|7822.21|7821.36|7821.36|7822.21|7822.21|7821.36|7821.36|0
1655298650000|2022-06-15 13:10:50|7821.07|7821.07|7821.07|7821.07|7821.07|7821.07|7821.07|7821.07|0
1655298660000|2022-06-15 13:11:00|7820.23|7820.23|7822.89|7822.89|7822.89|7822.89|7820.23|7820.23|0
1655298670000|2022-06-15 13:11:10|7823.45|7823.45|7826.83|7826.83|7826.83|7826.83|7823.45|7823.45|0
1655298680000|2022-06-15 13:11:20|7826.81|7826.81|7826.81|7826.81|7826.81|7826.81|7826.81|7826.81|0
1655298690000|2022-06-15 13:11:30|7826.53|7826.53|7827.66|7827.66|7827.98|7827.98|7826.53|7826.53|0
1655298700000|2022-06-15 13:11:40|7827.69|7827.69|7827.71|7827.71|7827.71|7827.71|7827.69|7827.69|0
1655298710000|2022-06-15 13:11:50|7827.14|7827.14|7827.14|7827.14|7827.14|7827.14|7827.14|7827.14|0
1655298720000|2022-06-15 13:12:00|7826.01|7826.01|7824.88|7824.88|7826.01|7826.01|7824.88|7824.88|0
1655298730000|2022-06-15 13:12:10|7825.45|7825.45|7825.17|7825.17|7825.45|7825.45|7825.17|7825.17|0
1655298750000|2022-06-15 13:12:30|7825.73|7825.73|7827.14|7827.14|7827.14|7827.14|7825.73|7825.73|0
1655298760000|2022-06-15 13:12:40|7827.71|7827.71|7819.99|7819.99|7829.12|7829.12|7819.46|7819.46|0
1655298770000|2022-06-15 13:12:50|7819.92|7819.92|7821.05|7821.05|7821.37|7821.37|7815.12|7815.12|0
1655298780000|2022-06-15 13:13:00|7821.02|7821.02|7826.69|7826.69|7826.69|7826.69|7821.02|7821.02|0
1655298790000|2022-06-15 13:13:10|7826.98|7826.98|7823.02|7823.02|7827.26|7827.26|7823.02|7823.02|0
1655298800000|2022-06-15 13:13:20|7822.45|7822.45|7826.17|7826.17|7826.17|7826.17|7822.45|7822.45|0
1655298810000|2022-06-15 13:13:30|7827.02|7827.02|7827.42|7827.42|7827.42|7827.42|7825.89|7825.89|0
1655298820000|2022-06-15 13:13:40|7829.12|7829.12|7827.98|7827.98|7829.12|7829.12|7827.98|7827.98|0
1655298830000|2022-06-15 13:13:50|7826.85|7826.85|7827.7|7827.7|7827.7|7827.7|7826.85|7826.85|0
1655298840000|2022-06-15 13:14:00|7828.83|7828.83|7828.83|7828.83|7828.83|7828.83|7828.83|7828.83|0
1655298850000|2022-06-15 13:14:10|7828.89|7828.89|7828.89|7828.89|7829.17|7829.17|7828.89|7828.89|0
1655298860000|2022-06-15 13:14:20|7827.76|7827.76|7826.33|7826.33|7827.76|7827.76|7826.33|7826.33|0
1655298870000|2022-06-15 13:14:30|7826.05|7826.05|7826.05|7826.05|7826.05|7826.05|7826.05|7826.05|0
1655298880000|2022-06-15 13:14:40|7826.33|7826.33|7827.72|7827.72|7829.16|7829.16|7826.33|7826.33|0
1655298890000|2022-06-15 13:14:50|7828|7828|7828.06|7828.06|7828.06|7828.06|7828|7828|0
1655298900000|2022-06-15 13:15:00|7827.5|7827.5|7827.78|7827.78|7828.91|7828.91|7826.65|7826.65|0
1655298910000|2022-06-15 13:15:10|7830.04|7830.04|7831.75|7831.75|7834.01|7834.01|7830.04|7830.04|0
1655298920000|2022-06-15 13:15:20|7834.01|7834.01|7837.68|7837.68|7837.68|7837.68|7834.01|7834.01|0
1655298930000|2022-06-15 13:15:30|7837.11|7837.11|7836.29|7836.29|7837.11|7837.11|7835.14|7835.14|0
1655298940000|2022-06-15 13:15:40|7836.58|7836.58|7837.7|7837.7|7837.7|7837.7|7836.58|7836.58|0
1655298950000|2022-06-15 13:15:50|7837.74|7837.74|7836.58|7836.58|7837.74|7837.74|7836.58|7836.58|0
1655298960000|2022-06-15 13:16:00|7837.7|7837.7|7837.7|7837.7|7837.7|7837.7|7837.7|7837.7|0
1655298970000|2022-06-15 13:16:10|7837.73|7837.73|7839.79|7839.79|7840.35|7840.35|7837.73|7837.73|0
1655298980000|2022-06-15 13:16:20|7840.07|7840.07|7840.35|7840.35|7840.35|7840.35|7838.94|7838.94|0
1655298990000|2022-06-15 13:16:30|7839.22|7839.22|7839.3|7839.3|7839.34|7839.34|7839.22|7839.22|0
1655299000000|2022-06-15 13:16:40|7839.39|7839.39|7838.56|7838.56|7839.41|7839.41|7838.56|7838.56|0
1655299010000|2022-06-15 13:16:50|7838.52|7838.52|7837.39|7837.39|7838.58|7838.58|7837.39|7837.39|0
1655299020000|2022-06-15 13:17:00|7838.52|7838.52|7838.85|7838.85|7838.85|7838.85|7838.52|7838.52|0
1655299030000|2022-06-15 13:17:10|7838.56|7838.56|7840.26|7840.26|7840.26|7840.26|7838.28|7838.28|0
1655299040000|2022-06-15 13:17:20|7840.25|7840.25|7840.25|7840.25|7840.25|7840.25|7840.25|7840.25|0
1655299050000|2022-06-15 13:17:30|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|7840.81|0
1655299070000|2022-06-15 13:17:50|7840.83|7840.83|7840.78|7840.78|7840.83|7840.83|7840.78|7840.78|0
1655299080000|2022-06-15 13:18:00|7840.21|7840.21|7840.26|7840.26|7840.26|7840.26|7839.93|7839.93|0
1655299100000|2022-06-15 13:18:20|7840.54|7840.54|7840.22|7840.22|7840.54|7840.54|7840.22|7840.22|0
1655299110000|2022-06-15 13:18:30|7840.18|7840.18|7840.74|7840.74|7840.74|7840.74|7840.18|7840.18|0
1655299120000|2022-06-15 13:18:40|7841.03|7841.03|7841.03|7841.03|7841.03|7841.03|7841.03|7841.03|0
1655299130000|2022-06-15 13:18:50|7841.05|7841.05|7839.66|7839.66|7841.07|7841.07|7839.66|7839.66|0
1655299140000|2022-06-15 13:19:00|7839.37|7839.37|7839.66|7839.66|7840.22|7840.22|7839.09|7839.09|0
1655299150000|2022-06-15 13:19:10|7840.22|7840.22|7841.92|7841.92|7841.92|7841.92|7840.22|7840.22|0
1655299160000|2022-06-15 13:19:20|7841.95|7841.95|7841.6|7841.6|7843.85|7843.85|7841.6|7841.6|0
1655299170000|2022-06-15 13:19:30|7841.31|7841.31|7841.31|7841.31|7841.31|7841.31|7841.31|7841.31|0
1655299190000|2022-06-15 13:19:50|7842.44|7842.44|7843.58|7843.58|7843.61|7843.61|7842.44|7842.44|0
1655299200000|2022-06-15 13:20:00|7843.29|7843.29|7841.84|7841.84|7843.29|7843.29|7841.6|7841.6|0
1655299210000|2022-06-15 13:20:10|7841.56|7841.56|7841.58|7841.58|7841.58|7841.58|7841.55|7841.55|0
1655299220000|2022-06-15 13:20:20|7842.71|7842.71|7842.71|7842.71|7842.71|7842.71|7842.71|7842.71|0
1655299230000|2022-06-15 13:20:30|7842.99|7842.99|7842.99|7842.99|7842.99|7842.99|7842.99|7842.99|0
1655299240000|2022-06-15 13:20:40|7842.96|7842.96|7842.99|7842.99|7842.99|7842.99|7842.96|7842.96|0
1655299250000|2022-06-15 13:20:50|7840.17|7840.17|7837.02|7837.02|7840.17|7840.17|7837.02|7837.02|0
1655299260000|2022-06-15 13:21:00|7836.45|7836.45|7836.17|7836.17|7836.45|7836.45|7836.17|7836.17|0
1655299270000|2022-06-15 13:21:10|7837.3|7837.3|7837.3|7837.3|7837.3|7837.3|7837.3|7837.3|0
1655299280000|2022-06-15 13:21:20|7837.86|7837.86|7836.73|7836.73|7839.56|7839.56|7836.73|7836.73|0
1655299290000|2022-06-15 13:21:30|7836.45|7836.45|7836.45|7836.45|7836.49|7836.49|7836.45|7836.45|0
1655299300000|2022-06-15 13:21:40|7836.73|7836.73|7838.71|7838.71|7838.71|7838.71|7836.73|7836.73|0
1655299310000|2022-06-15 13:21:50|7839.28|7839.28|7839.28|7839.28|7839.28|7839.28|7839.28|7839.28|0
1655299320000|2022-06-15 13:22:00|7839|7839|7839|7839|7839|7839|7839|7839|0
1655299340000|2022-06-15 13:22:20|7840.13|7840.13|7840.13|7840.13|7840.13|7840.13|7840.13|7840.13|0
1655299350000|2022-06-15 13:22:30|7840.14|7840.14|7837.32|7837.32|7840.14|7840.14|7837.32|7837.32|0
1655299360000|2022-06-15 13:22:40|7837.3|7837.3|7837.86|7837.86|7837.86|7837.86|7837.3|7837.3|0
1655299370000|2022-06-15 13:22:50|7838.15|7838.15|7841.25|7841.25|7841.25|7841.25|7838.15|7838.15|0
1655299380000|2022-06-15 13:23:00|7840.13|7840.13|7840.13|7840.13|7840.13|7840.13|7840.13|7840.13|0
1655299390000|2022-06-15 13:23:10|7839.56|7839.56|7838.45|7838.45|7839.58|7839.58|7838.45|7838.45|0
1655299400000|2022-06-15 13:23:20|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|0
1655299410000|2022-06-15 13:23:30|7838.73|7838.73|7838.73|7838.73|7838.73|7838.73|7838.73|7838.73|0
1655299420000|2022-06-15 13:23:40|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|0
1655299480000|2022-06-15 13:24:40|7838.73|7838.73|7837.32|7837.32|7838.73|7838.73|7837.32|7837.32|0
1655299490000|2022-06-15 13:24:50|7837.04|7837.04|7837.04|7837.04|7837.04|7837.04|7837.04|7837.04|0
1655299500000|2022-06-15 13:25:00|7838.17|7838.17|7841.56|7841.56|7841.56|7841.56|7838.17|7838.17|0
1655299510000|2022-06-15 13:25:10|7841.6|7841.6|7841.56|7841.56|7841.6|7841.6|7841.56|7841.56|0
1655299520000|2022-06-15 13:25:20|7840.43|7840.43|7840.43|7840.43|7840.43|7840.43|7840.43|7840.43|0
1655299530000|2022-06-15 13:25:30|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|7839.02|0
1655299540000|2022-06-15 13:25:40|7839.07|7839.07|7839.07|7839.07|7839.07|7839.07|7839.07|7839.07|0
1655299550000|2022-06-15 13:25:50|7839.35|7839.35|7839.7|7839.7|7839.7|7839.7|7838.79|7838.79|0
1655299560000|2022-06-15 13:26:00|7840.27|7840.27|7841.39|7841.39|7841.39|7841.39|7840.27|7840.27|0
1655299570000|2022-06-15 13:26:10|7842.52|7842.52|7841.39|7841.39|7843.09|7843.09|7841.39|7841.39|0
1655299580000|2022-06-15 13:26:20|7841.11|7841.11|7839.39|7839.39|7841.11|7841.11|7839.39|7839.39|0
1655299590000|2022-06-15 13:26:30|7839.45|7839.45|7839.45|7839.45|7839.45|7839.45|7839.45|7839.45|0
1655299600000|2022-06-15 13:26:40|7838.88|7838.88|7835.77|7835.77|7838.88|7838.88|7835.77|7835.77|0
1655299610000|2022-06-15 13:26:50|7835.74|7835.74|7835.46|7835.46|7835.74|7835.74|7835.42|7835.42|0
1655299620000|2022-06-15 13:27:00|7836.59|7836.59|7838.31|7838.31|7838.31|7838.31|7836.59|7836.59|0
1655299630000|2022-06-15 13:27:10|7838.53|7838.53|7838.53|7838.53|7838.53|7838.53|7838.53|7838.53|0
1655299650000|2022-06-15 13:27:30|7837.96|7837.96|7837.68|7837.68|7838.81|7838.81|7837.68|7837.68|0
1655299660000|2022-06-15 13:27:40|7837.4|7837.4|7837.4|7837.4|7837.4|7837.4|7837.4|7837.4|0
1655299670000|2022-06-15 13:27:50|7838.53|7838.53|7838.53|7838.53|7838.53|7838.53|7838.53|7838.53|0
1655299680000|2022-06-15 13:28:00|7838.44|7838.44|7838.38|7838.38|7838.44|7838.44|7838.38|7838.38|0
1655299690000|2022-06-15 13:28:10|7838.37|7838.37|7840.04|7840.04|7840.04|7840.04|7838.06|7838.06|0
1655299700000|2022-06-15 13:28:20|7839.76|7839.76|7841.45|7841.45|7841.45|7841.45|7839.76|7839.76|0
1655299710000|2022-06-15 13:28:30|7842.58|7842.58|7842.58|7842.58|7842.6|7842.6|7842.58|7842.58|0
1655299730000|2022-06-15 13:28:50|7843.71|7843.71|7845.13|7845.13|7845.97|7845.97|7843.71|7843.71|0
1655299740000|2022-06-15 13:29:00|7844.28|7844.28|7846.04|7846.04|7846.04|7846.04|7844.28|7844.28|0
1655299750000|2022-06-15 13:29:10|7844.91|7844.91|7847.18|7847.18|7847.18|7847.18|7844.91|7844.91|0
1655299760000|2022-06-15 13:29:20|7847.14|7847.14|7848.27|7848.27|7848.27|7848.27|7847.14|7847.14|0
1655299770000|2022-06-15 13:29:30|7847.99|7847.99|7847.96|7847.96|7847.99|7847.99|7847.96|7847.96|0
1655299780000|2022-06-15 13:29:40|7846.83|7846.83|7845.7|7845.7|7846.83|7846.83|7845.42|7845.42|0
1655299790000|2022-06-15 13:29:50|7845.98|7845.98|7842.87|7842.87|7845.98|7845.98|7842.87|7842.87|0
1655299800000|2022-06-15 13:30:00|7843.15|7843.15|7827.79|7827.79|7843.15|7843.15|7826.09|7826.09|0
1655299810000|2022-06-15 13:30:10|7828.07|7828.07|7832.03|7832.03|7832.31|7832.31|7828.07|7828.07|0
1655299820000|2022-06-15 13:30:20|7832.31|7832.31|7829.02|7829.02|7832.31|7832.31|7828.74|7828.74|0
1655299830000|2022-06-15 13:30:30|7828.46|7828.46|7830.63|7830.63|7830.63|7830.63|7824.97|7824.97|0
1655299840000|2022-06-15 13:30:40|7830.91|7830.91|7824.37|7824.37|7830.91|7830.91|7824.37|7824.37|0
1655299850000|2022-06-15 13:30:50|7824.09|7824.09|7826.07|7826.07|7826.35|7826.35|7824.09|7824.09|0
1655299860000|2022-06-15 13:31:00|7826.05|7826.05|7820.92|7820.92|7826.05|7826.05|7820.07|7820.07|0
1655299870000|2022-06-15 13:31:10|7822.05|7822.05|7816.18|7816.18|7822.05|7822.05|7815.34|7815.34|0
1655299880000|2022-06-15 13:31:20|7815.9|7815.9|7814.23|7814.23|7815.9|7815.9|7812.53|7812.53|0
1655299890000|2022-06-15 13:31:30|7815.36|7815.36|7815.56|7815.56|7816.77|7816.77|7815.36|7815.36|0
1655299900000|2022-06-15 13:31:40|7815.84|7815.84|7807.3|7807.3|7815.84|7815.84|7807.3|7807.3|0
1655299910000|2022-06-15 13:31:50|7806.17|7806.17|7804.29|7804.29|7806.45|7806.45|7802.87|7802.87|0
1655299920000|2022-06-15 13:32:00|7805.42|7805.42|7805.67|7805.67|7805.95|7805.95|7803.44|7803.44|0
1655299930000|2022-06-15 13:32:10|7803.97|7803.97|7798.87|7798.87|7803.97|7803.97|7797.19|7797.19|0
1655299940000|2022-06-15 13:32:20|7798.3|7798.3|7799.16|7799.16|7800.54|7800.54|7797.15|7797.15|0
1655299950000|2022-06-15 13:32:30|7800.58|7800.58|7804.78|7804.78|7804.78|7804.78|7800.58|7800.58|0
1655299960000|2022-06-15 13:32:40|7804.5|7804.5|7803.37|7803.37|7804.5|7804.5|7803.37|7803.37|0
1655299970000|2022-06-15 13:32:50|7803.93|7803.93|7807.39|7807.39|7807.39|7807.39|7803.93|7803.93|0
1655299980000|2022-06-15 13:33:00|7807.67|7807.67|7813.12|7813.12|7813.12|7813.12|7807.67|7807.67|0
1655299990000|2022-06-15 13:33:10|7813.68|7813.68|7814.81|7814.81|7814.81|7814.81|7813.68|7813.68|0
1655300000000|2022-06-15 13:33:20|7815.09|7815.09|7814.25|7814.25|7816.79|7816.79|7814.25|7814.25|0
1655300010000|2022-06-15 13:33:30|7814.33|7814.33|7813.48|7813.48|7815.46|7815.46|7813.19|7813.19|0
1655300020000|2022-06-15 13:33:40|7812.35|7812.35|7808.04|7808.04|7812.35|7812.35|7806.06|7806.06|0
1655300030000|2022-06-15 13:33:50|7808.08|7808.08|7806.4|7806.4|7808.1|7808.1|7806.12|7806.12|0
1655300040000|2022-06-15 13:34:00|7806.69|7806.69|7807.89|7807.89|7807.89|7807.89|7806.19|7806.19|0
1655300050000|2022-06-15 13:34:10|7808.49|7808.49|7808.8|7808.8|7811.63|7811.63|7808.49|7808.49|0
1655300060000|2022-06-15 13:34:20|7810.5|7810.5|7813.61|7813.61|7814.73|7814.73|7810.5|7810.5|0
1655300070000|2022-06-15 13:34:30|7813.89|7813.89|7813.04|7813.04|7813.89|7813.89|7813.04|7813.04|0
1655300080000|2022-06-15 13:34:40|7812.76|7812.76|7810.21|7810.21|7812.76|7812.76|7810.21|7810.21|0
1655300090000|2022-06-15 13:34:50|7809.09|7809.09|7810.49|7810.49|7810.49|7810.49|7809.07|7809.07|0
1655300100000|2022-06-15 13:35:00|7810.77|7810.77|7812.46|7812.46|7812.46|7812.46|7810.2|7810.2|0
1655300110000|2022-06-15 13:35:10|7812.18|7812.18|7813.01|7813.01|7813.01|7813.01|7812.18|7812.18|0
1655300120000|2022-06-15 13:35:20|7812.44|7812.44|7808.45|7808.45|7812.51|7812.51|7808.45|7808.45|0
1655300130000|2022-06-15 13:35:30|7808.17|7808.17|7803.06|7803.06|7808.17|7808.17|7801.36|7801.36|0
1655300140000|2022-06-15 13:35:40|7803.05|7803.05|7798.88|7798.88|7803.05|7803.05|7798.53|7798.53|0
1655300150000|2022-06-15 13:35:50|7798.6|7798.6|7795.21|7795.21|7798.6|7798.6|7795.21|7795.21|0
1655300160000|2022-06-15 13:36:00|7795.16|7795.16|7799.71|7799.71|7799.71|7799.71|7794.34|7794.34|0
1655300170000|2022-06-15 13:36:10|7799.74|7799.74|7794.65|7794.65|7800.31|7800.31|7794.65|7794.65|0
1655300180000|2022-06-15 13:36:20|7794.09|7794.09|7789.14|7789.14|7794.09|7794.09|7788.58|7788.58|0
1655300190000|2022-06-15 13:36:30|7789.43|7789.43|7790.56|7790.56|7791.12|7791.12|7789.43|7789.43|0
1655300200000|2022-06-15 13:36:40|7790.52|7790.52|7794.74|7794.74|7794.74|7794.74|7789.61|7789.61|0
1655300210000|2022-06-15 13:36:50|7794.77|7794.77|7797.06|7797.06|7797.06|7797.06|7794.77|7794.77|0
1655300220000|2022-06-15 13:37:00|7799.04|7799.04|7801.89|7801.89|7801.89|7801.89|7799.04|7799.04|0
1655300230000|2022-06-15 13:37:10|7800.77|7800.77|7801.9|7801.9|7801.9|7801.9|7800.77|7800.77|0
1655300240000|2022-06-15 13:37:20|7802.47|7802.47|7804.49|7804.49|7806.75|7806.75|7802.47|7802.47|0
1655300250000|2022-06-15 13:37:30|7804.77|7804.77|7803.64|7803.64|7805.06|7805.06|7802.51|7802.51|0
1655300260000|2022-06-15 13:37:40|7803.36|7803.36|7800.15|7800.15|7803.36|7803.36|7798.84|7798.84|0
1655300270000|2022-06-15 13:37:50|7799.03|7799.03|7798.46|7798.46|7799.03|7799.03|7798.46|7798.46|0
1655300280000|2022-06-15 13:38:00|7798.74|7798.74|7802.91|7802.91|7805.17|7805.17|7798.74|7798.74|0
1655300290000|2022-06-15 13:38:10|7805.17|7805.17|7804.89|7804.89|7806.86|7806.86|7804.89|7804.89|0
1655300300000|2022-06-15 13:38:20|7803.76|7803.76|7798.92|7798.92|7803.76|7803.76|7798.92|7798.92|0
1655300310000|2022-06-15 13:38:30|7797.79|7797.79|7796.9|7796.9|7797.79|7797.79|7796.05|7796.05|0
1655300320000|2022-06-15 13:38:40|7795.77|7795.77|7795.77|7795.77|7795.77|7795.77|7795.73|7795.73|0
1655300330000|2022-06-15 13:38:50|7796.33|7796.33|7793.45|7793.45|7796.33|7796.33|7792.04|7792.04|0
1655300340000|2022-06-15 13:39:00|7794.58|7794.58|7797.34|7797.34|7798.19|7798.19|7794.58|7794.58|0
1655300350000|2022-06-15 13:39:10|7796.21|7796.21|7796.24|7796.24|7796.24|7796.24|7795.08|7795.08|0
1655300360000|2022-06-15 13:39:20|7797.37|7797.37|7798.8|7798.8|7798.8|7798.8|7797.09|7797.09|0
1655300370000|2022-06-15 13:39:30|7799.37|7799.37|7804.22|7804.22|7804.22|7804.22|7799.37|7799.37|0
1655300380000|2022-06-15 13:39:40|7803.66|7803.66|7804.78|7804.78|7804.78|7804.78|7803.66|7803.66|0
1655300390000|2022-06-15 13:39:50|7805.07|7805.07|7804.51|7804.51|7805.35|7805.35|7803.94|7803.94|0
1655300400000|2022-06-15 13:40:00|7804.79|7804.79|7805.32|7805.32|7805.92|7805.92|7804.22|7804.22|0
1655300410000|2022-06-15 13:40:10|7805.03|7805.03|7803.9|7803.9|7805.03|7805.03|7801.64|7801.64|0
1655300420000|2022-06-15 13:40:20|7805.03|7805.03|7806.16|7806.16|7806.16|7806.16|7805.03|7805.03|0
1655300430000|2022-06-15 13:40:30|7805.88|7805.88|7805.89|7805.89|7805.89|7805.89|7805.88|7805.88|0
1655300440000|2022-06-15 13:40:40|7804.76|7804.76|7805.05|7805.05|7806.46|7806.46|7804.76|7804.76|0
1655300450000|2022-06-15 13:40:50|7804.48|7804.48|7800.52|7800.52|7804.48|7804.48|7800.52|7800.52|0
1655300460000|2022-06-15 13:41:00|7800.8|7800.8|7802.78|7802.78|7802.78|7802.78|7799.96|7799.96|0
1655300470000|2022-06-15 13:41:10|7803.07|7803.07|7804.51|7804.51|7807.05|7807.05|7803.07|7803.07|0
1655300480000|2022-06-15 13:41:20|7805.07|7805.07|7805.36|7805.36|7806.49|7806.49|7805.07|7805.07|0
1655300490000|2022-06-15 13:41:30|7805.92|7805.92|7804.8|7804.8|7805.92|7805.92|7803.95|7803.95|0
1655300500000|2022-06-15 13:41:40|7805.08|7805.08|7806.22|7806.22|7807.34|7807.34|7805.08|7805.08|0
1655300510000|2022-06-15 13:41:50|7804.53|7804.53|7799.41|7799.41|7804.53|7804.53|7799.41|7799.41|0
1655300520000|2022-06-15 13:42:00|7799.69|7799.69|7798.53|7798.53|7801.67|7801.67|7798.53|7798.53|0
1655300530000|2022-06-15 13:42:10|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|7798.24|0
1655300540000|2022-06-15 13:42:20|7798.81|7798.81|7797.72|7797.72|7798.81|7798.81|7797.72|7797.72|0
1655300550000|2022-06-15 13:42:30|7798|7798|7798.01|7798.01|7798.03|7798.03|7797.18|7797.18|0
1655300560000|2022-06-15 13:42:40|7797.73|7797.73|7795.07|7795.07|7797.73|7797.73|7793.38|7793.38|0
1655300570000|2022-06-15 13:42:50|7795.03|7795.03|7797.02|7797.02|7797.02|7797.02|7793.9|7793.9|0
1655300580000|2022-06-15 13:43:00|7798.15|7798.15|7790.22|7790.22|7798.15|7798.15|7790.22|7790.22|0
1655300590000|2022-06-15 13:43:10|7789.93|7789.93|7791.35|7791.35|7791.35|7791.35|7789.37|7789.37|0
1655300600000|2022-06-15 13:43:20|7790.78|7790.78|7784.77|7784.77|7790.78|7790.78|7784.77|7784.77|0
1655300610000|2022-06-15 13:43:30|7785.05|7785.05|7789.01|7789.01|7789.01|7789.01|7783.93|7783.93|0
1655300620000|2022-06-15 13:43:40|7789.3|7789.3|7791.94|7791.94|7793.36|7793.36|7789.3|7789.3|0
1655300630000|2022-06-15 13:43:50|7793.07|7793.07|7791.38|7791.38|7793.07|7793.07|7791.38|7791.38|0
1655300640000|2022-06-15 13:44:00|7791.4|7791.4|7783.49|7783.49|7791.4|7791.4|7782.36|7782.36|0
1655300650000|2022-06-15 13:44:10|7783.47|7783.47|7787.1|7787.1|7787.1|7787.1|7782.06|7782.06|0
1655300660000|2022-06-15 13:44:20|7787.12|7787.12|7782.01|7782.01|7787.15|7787.15|7782.01|7782.01|0
1655300670000|2022-06-15 13:44:30|7783.14|7783.14|7788.92|7788.92|7788.92|7788.92|7782.86|7782.86|0
1655300680000|2022-06-15 13:44:40|7788.97|7788.97|7788.41|7788.41|7790.1|7790.1|7788.41|7788.41|0
1655300690000|2022-06-15 13:44:50|7788.12|7788.12|7789.5|7789.5|7789.5|7789.5|7787.84|7787.84|0
1655300700000|2022-06-15 13:45:00|7789.46|7789.46|7790.27|7790.27|7790.27|7790.27|7788.02|7788.02|0
1655300710000|2022-06-15 13:45:10|7789.99|7789.99|7789.43|7789.43|7789.99|7789.99|7788.86|7788.86|0
1655300720000|2022-06-15 13:45:20|7788.3|7788.3|7792.82|7792.82|7792.82|7792.82|7788.3|7788.3|0
1655300730000|2022-06-15 13:45:30|7793.1|7793.1|7796.59|7796.59|7798.84|7798.84|7793.1|7793.1|0
1655300740000|2022-06-15 13:45:40|7797.71|7797.71|7794.36|7794.36|7797.71|7797.71|7794.04|7794.04|0
1655300750000|2022-06-15 13:45:50|7795.49|7795.49|7798.59|7798.59|7798.59|7798.59|7795.49|7795.49|0
1655300760000|2022-06-15 13:46:00|7798.88|7798.88|7802.02|7802.02|7802.02|7802.02|7798.88|7798.88|0
1655300770000|2022-06-15 13:46:10|7801.45|7801.45|7801.45|7801.45|7801.74|7801.74|7800.89|7800.89|0
1655300780000|2022-06-15 13:46:20|7802.05|7802.05|7802.09|7802.09|7802.09|7802.09|7801.52|7801.52|0
1655300790000|2022-06-15 13:46:30|7801.52|7801.52|7798.9|7798.9|7801.52|7801.52|7798.9|7798.9|0
1655300800000|2022-06-15 13:46:40|7799.46|7799.46|7801.16|7801.16|7801.16|7801.16|7799.46|7799.46|0
1655300810000|2022-06-15 13:46:50|7801.14|7801.14|7801.42|7801.42|7801.42|7801.42|7800.86|7800.86|0
1655300820000|2022-06-15 13:47:00|7802.55|7802.55|7802.56|7802.56|7802.59|7802.59|7802.55|7802.55|0
1655300830000|2022-06-15 13:47:10|7801.99|7801.99|7801.99|7801.99|7801.99|7801.99|7801.99|7801.99|0
1655300840000|2022-06-15 13:47:20|7802.28|7802.28|7802.56|7802.56|7802.56|7802.56|7802.28|7802.28|0
1655300850000|2022-06-15 13:47:30|7802.84|7802.84|7805.47|7805.47|7807.17|7807.17|7802.84|7802.84|0
1655300860000|2022-06-15 13:47:40|7805.51|7805.51|7805.5|7805.5|7805.51|7805.51|7805.21|7805.21|0
1655300870000|2022-06-15 13:47:50|7804.37|7804.37|7804.08|7804.08|7804.37|7804.37|7804.08|7804.08|0
1655300880000|2022-06-15 13:48:00|7805.82|7805.82|7800.66|7800.66|7805.82|7805.82|7800.66|7800.66|0
1655300890000|2022-06-15 13:48:10|7800.09|7800.09|7800.08|7800.08|7800.66|7800.66|7800.08|7800.08|0
1655300900000|2022-06-15 13:48:20|7801.21|7801.21|7801.21|7801.21|7801.21|7801.21|7801.21|7801.21|0
1655300910000|2022-06-15 13:48:30|7801.17|7801.17|7803.15|7803.15|7803.43|7803.43|7801.14|7801.14|0
1655300930000|2022-06-15 13:48:50|7802.86|7802.86|7802.86|7802.86|7802.86|7802.86|7802.58|7802.58|0
1655300940000|2022-06-15 13:49:00|7802.79|7802.79|7804.76|7804.76|7805.06|7805.06|7802.79|7802.79|0
1655300950000|2022-06-15 13:49:10|7804.79|7804.79|7806.61|7806.61|7806.61|7806.61|7803.12|7803.12|0
1655300960000|2022-06-15 13:49:20|7807.18|7807.18|7807.18|7807.18|7807.74|7807.74|7807.18|7807.18|0
1655300970000|2022-06-15 13:49:30|7806.61|7806.61|7808.38|7808.38|7808.38|7808.38|7806.61|7806.61|0
1655300980000|2022-06-15 13:49:40|7809.55|7809.55|7807.25|7807.25|7811.25|7811.25|7807.25|7807.25|0
1655300990000|2022-06-15 13:49:50|7807.53|7807.53|7809.23|7809.23|7809.51|7809.51|7806.97|7806.97|0
1655301000000|2022-06-15 13:50:00|7809.27|7809.27|7811.07|7811.07|7812.2|7812.2|7809.27|7809.27|0
1655301010000|2022-06-15 13:50:10|7810.51|7810.51|7810.74|7810.74|7810.79|7810.79|7809.38|7809.38|0
1655301020000|2022-06-15 13:50:20|7811.87|7811.87|7811.59|7811.59|7811.87|7811.87|7809.89|7809.89|0
1655301030000|2022-06-15 13:50:30|7812.44|7812.44|7812.4|7812.4|7812.44|7812.44|7812.4|7812.4|0
1655301040000|2022-06-15 13:50:40|7812.44|7812.44|7812.46|7812.46|7813|7813|7812.43|7812.43|0
1655301050000|2022-06-15 13:50:50|7812.18|7812.18|7807.92|7807.92|7812.18|7812.18|7807.92|7807.92|0
1655301060000|2022-06-15 13:51:00|7808.49|7808.49|7805.34|7805.34|7808.49|7808.49|7804.22|7804.22|0
1655301070000|2022-06-15 13:51:10|7805.06|7805.06|7807.89|7807.89|7807.89|7807.89|7805.06|7805.06|0
1655301080000|2022-06-15 13:51:20|7807.87|7807.87|7810.73|7810.73|7810.73|7810.73|7807.87|7807.87|0
1655301090000|2022-06-15 13:51:30|7811.01|7811.01|7815.84|7815.84|7815.84|7815.84|7811.01|7811.01|0
1655301100000|2022-06-15 13:51:40|7816.41|7816.41|7815.84|7815.84|7816.41|7816.41|7815.56|7815.56|0
1655301110000|2022-06-15 13:51:50|7816.13|7816.13|7815.56|7815.56|7817.54|7817.54|7815.56|7815.56|0
1655301120000|2022-06-15 13:52:00|7815.28|7815.28|7811.61|7811.61|7815.28|7815.28|7811.61|7811.61|0
1655301130000|2022-06-15 13:52:10|7811.9|7811.9|7815.01|7815.01|7815.01|7815.01|7811.9|7811.9|0
1655301140000|2022-06-15 13:52:20|7814.72|7814.72|7814.83|7814.83|7814.83|7814.83|7814.44|7814.44|0
1655301150000|2022-06-15 13:52:30|7813.41|7813.41|7810.38|7810.38|7813.48|7813.48|7810.38|7810.38|0
1655301160000|2022-06-15 13:52:40|7810.34|7810.34|7811.14|7811.14|7811.21|7811.21|7810.04|7810.04|0
1655301170000|2022-06-15 13:52:50|7810.01|7810.01|7810.01|7810.01|7810.01|7810.01|7810.01|7810.01|0
1655301180000|2022-06-15 13:53:00|7811.14|7811.14|7813.41|7813.41|7813.41|7813.41|7811.14|7811.14|0
1655301190000|2022-06-15 13:53:10|7814.54|7814.54|7812.56|7812.56|7814.83|7814.83|7812.56|7812.56|0
1655301200000|2022-06-15 13:53:20|7812.85|7812.85|7811.98|7811.98|7814.26|7814.26|7811.69|7811.69|0
1655301210000|2022-06-15 13:53:30|7810.85|7810.85|7807.42|7807.42|7810.85|7810.85|7807.42|7807.42|0
1655301220000|2022-06-15 13:53:40|7806.29|7806.29|7810.79|7810.79|7810.79|7810.79|7805.13|7805.13|0
1655301230000|2022-06-15 13:53:50|7810.81|7810.81|7811.99|7811.99|7811.99|7811.99|7810.81|7810.81|0
1655301240000|2022-06-15 13:54:00|7813.4|7813.4|7813.12|7813.12|7813.4|7813.4|7812.27|7812.27|0
1655301250000|2022-06-15 13:54:10|7813.15|7813.15|7813.08|7813.08|7813.15|7813.15|7813.08|7813.08|0
1655301260000|2022-06-15 13:54:20|7813.1|7813.1|7815.68|7815.68|7815.68|7815.68|7813.1|7813.1|0
1655301270000|2022-06-15 13:54:30|7815.96|7815.96|7814.55|7814.55|7817.38|7817.38|7814.55|7814.55|0
1655301280000|2022-06-15 13:54:40|7815.68|7815.68|7816.01|7816.01|7816.01|7816.01|7815.68|7815.68|0
1655301290000|2022-06-15 13:54:50|7814.88|7814.88|7814.03|7814.03|7815.16|7815.16|7814.03|7814.03|0
1655301300000|2022-06-15 13:55:00|7814.32|7814.32|7815.81|7815.81|7815.81|7815.81|7814.32|7814.32|0
1655301310000|2022-06-15 13:55:10|7815.83|7815.83|7817.5|7817.5|7817.5|7817.5|7815.83|7815.83|0
1655301320000|2022-06-15 13:55:20|7817.78|7817.78|7820.69|7820.69|7820.69|7820.69|7817.78|7817.78|0
1655301330000|2022-06-15 13:55:30|7820.67|7820.67|7821.8|7821.8|7821.8|7821.8|7820.67|7820.67|0
1655301340000|2022-06-15 13:55:40|7822.37|7822.37|7825.77|7825.77|7825.77|7825.77|7822.37|7822.37|0
1655301350000|2022-06-15 13:55:50|7826.06|7826.06|7825.77|7825.77|7826.06|7826.06|7825.49|7825.49|0
1655301360000|2022-06-15 13:56:00|7826.06|7826.06|7826.34|7826.34|7826.34|7826.34|7826.06|7826.06|0
1655301370000|2022-06-15 13:56:10|7826.62|7826.62|7831.14|7831.14|7831.43|7831.43|7826.62|7826.62|0
1655301380000|2022-06-15 13:56:20|7830.86|7830.86|7829.16|7829.16|7830.86|7830.86|7828.31|7828.31|0
1655301390000|2022-06-15 13:56:30|7828.88|7828.88|7827.48|7827.48|7828.88|7828.88|7827.47|7827.47|0
1655301400000|2022-06-15 13:56:40|7827.2|7827.2|7827.2|7827.2|7827.2|7827.2|7825.79|7825.79|0
1655301410000|2022-06-15 13:56:50|7826.63|7826.63|7828.33|7828.33|7828.33|7828.33|7826.63|7826.63|0
1655301420000|2022-06-15 13:57:00|7828.89|7828.89|7831.51|7831.51|7831.51|7831.51|7828.67|7828.67|0
1655301430000|2022-06-15 13:57:10|7831.55|7831.55|7831.26|7831.26|7831.62|7831.62|7830.42|7830.42|0
1655301440000|2022-06-15 13:57:20|7831.55|7831.55|7829.83|7829.83|7831.55|7831.55|7829.83|7829.83|0
1655301450000|2022-06-15 13:57:30|7829.75|7829.75|7829.75|7829.75|7829.75|7829.75|7829.18|7829.18|0
1655301460000|2022-06-15 13:57:40|7829.46|7829.46|7829.34|7829.34|7829.46|7829.46|7826.64|7826.64|0
1655301470000|2022-06-15 13:57:50|7829.27|7829.27|7830.71|7830.71|7830.99|7830.99|7829.27|7829.27|0
1655301480000|2022-06-15 13:58:00|7830.42|7830.42|7831.04|7831.04|7831.04|7831.04|7829.86|7829.86|0
1655301490000|2022-06-15 13:58:10|7831.07|7831.07|7829.09|7829.09|7831.07|7831.07|7829.09|7829.09|0
1655301500000|2022-06-15 13:58:20|7829.66|7829.66|7829.66|7829.66|7829.94|7829.94|7829.66|7829.66|0
1655301510000|2022-06-15 13:58:30|7829.65|7829.65|7829.93|7829.93|7829.93|7829.93|7829.65|7829.65|0
1655301520000|2022-06-15 13:58:40|7829.65|7829.65|7829.58|7829.58|7829.65|7829.65|7829.29|7829.29|0
1655301530000|2022-06-15 13:58:50|7829.29|7829.29|7829.01|7829.01|7829.31|7829.31|7829.01|7829.01|0
1655301540000|2022-06-15 13:59:00|7827.88|7827.88|7827.35|7827.35|7827.88|7827.88|7827.07|7827.07|0
1655301550000|2022-06-15 13:59:10|7827.63|7827.63|7828.76|7828.76|7828.76|7828.76|7827.63|7827.63|0
1655301560000|2022-06-15 13:59:20|7829.04|7829.04|7829.33|7829.33|7829.33|7829.33|7829.04|7829.04|0
1655301570000|2022-06-15 13:59:30|7829.3|7829.3|7829.3|7829.3|7829.3|7829.3|7829.3|7829.3|0
1655301580000|2022-06-15 13:59:40|7829.29|7829.29|7829|7829|7829.29|7829.29|7828.72|7828.72|0
1655301590000|2022-06-15 13:59:50|7829.03|7829.03|7831.6|7831.6|7831.6|7831.6|7829.03|7829.03|0
1655301600000|2022-06-15 14:00:00|7832.73|7832.73|7834.44|7834.44|7834.44|7834.44|7832.72|7832.72|0
1655301610000|2022-06-15 14:00:10|7834.47|7834.47|7833.12|7833.12|7834.75|7834.75|7833.05|7833.05|0
1655301620000|2022-06-15 14:00:20|7832.56|7832.56|7833.94|7833.94|7835.07|7835.07|7832.56|7832.56|0
1655301630000|2022-06-15 14:00:30|7833.9|7833.9|7837.07|7837.07|7837.6|7837.6|7833.9|7833.9|0
1655301640000|2022-06-15 14:00:40|7836.78|7836.78|7835.4|7835.4|7836.78|7836.78|7835.31|7835.31|0
1655301650000|2022-06-15 14:00:50|7834.81|7834.81|7834.74|7834.74|7834.81|7834.81|7833.07|7833.07|0
1655301670000|2022-06-15 14:01:10|7835.87|7835.87|7840.07|7840.07|7840.11|7840.11|7835.87|7835.87|0
1655301680000|2022-06-15 14:01:20|7839.79|7839.79|7840.07|7840.07|7840.64|7840.64|7839.51|7839.51|0
1655301690000|2022-06-15 14:01:30|7840.64|7840.64|7840.64|7840.64|7840.64|7840.64|7840.35|7840.35|0
1655301700000|2022-06-15 14:01:40|7840.92|7840.92|7840.36|7840.36|7840.92|7840.92|7839.79|7839.79|0
1655301710000|2022-06-15 14:01:50|7839.79|7839.79|7840.07|7840.07|7840.07|7840.07|7839.79|7839.79|0
1655301720000|2022-06-15 14:02:00|7840.12|7840.12|7839.54|7839.54|7840.42|7840.42|7838.69|7838.69|0
1655301730000|2022-06-15 14:02:10|7838.98|7838.98|7839.83|7839.83|7839.83|7839.83|7838.98|7838.98|0
1655301740000|2022-06-15 14:02:20|7840.96|7840.96|7842.74|7842.74|7843.3|7843.3|7840.96|7840.96|0
1655301750000|2022-06-15 14:02:30|7842.17|7842.17|7841.61|7841.61|7843.02|7843.02|7841.61|7841.61|0
1655301760000|2022-06-15 14:02:40|7841.32|7841.32|7839.87|7839.87|7841.32|7841.32|7836.48|7836.48|0
1655301770000|2022-06-15 14:02:50|7840.15|7840.15|7840.15|7840.15|7840.15|7840.15|7840.15|7840.15|0
1655301790000|2022-06-15 14:03:10|7840.44|7840.44|7843.27|7843.27|7843.27|7843.27|7840.44|7840.44|0
1655301800000|2022-06-15 14:03:20|7842.99|7842.99|7842.14|7842.14|7842.99|7842.99|7842.14|7842.14|0
1655301810000|2022-06-15 14:03:30|7841.01|7841.01|7843.27|7843.27|7843.27|7843.27|7839.04|7839.04|0
1655301820000|2022-06-15 14:03:40|7843.32|7843.32|7844.49|7844.49|7844.49|7844.49|7843.32|7843.32|0
1655301830000|2022-06-15 14:03:50|7844.77|7844.77|7846.78|7846.78|7847.91|7847.91|7844.77|7844.77|0
1655301840000|2022-06-15 14:04:00|7846.21|7846.21|7848.01|7848.01|7848.01|7848.01|7845.37|7845.37|0
1655301850000|2022-06-15 14:04:10|7848.29|7848.29|7849.17|7849.17|7849.46|7849.46|7848.29|7848.29|0
1655301860000|2022-06-15 14:04:20|7848.32|7848.32|7848.38|7848.38|7848.38|7848.38|7848.32|7848.32|0
1655301870000|2022-06-15 14:04:30|7848.1|7848.1|7848.1|7848.1|7848.1|7848.1|7848.1|7848.1|0
1655301880000|2022-06-15 14:04:40|7849.23|7849.23|7848.1|7848.1|7849.79|7849.79|7848.1|7848.1|0
1655301890000|2022-06-15 14:04:50|7847.53|7847.53|7846.68|7846.68|7847.81|7847.81|7844.99|7844.99|0
1655301900000|2022-06-15 14:05:00|7846.12|7846.12|7845.83|7845.83|7847.25|7847.25|7845.83|7845.83|0
1655301910000|2022-06-15 14:05:10|7847.81|7847.81|7849.3|7849.3|7849.3|7849.3|7847.81|7847.81|0
1655301920000|2022-06-15 14:05:20|7849.28|7849.28|7849.06|7849.06|7849.34|7849.34|7848.71|7848.71|0
1655301930000|2022-06-15 14:05:30|7849.34|7849.34|7851.36|7851.36|7851.36|7851.36|7849.34|7849.34|0
1655301940000|2022-06-15 14:05:40|7851.4|7851.4|7851.76|7851.76|7852.04|7852.04|7851.4|7851.4|0
1655301950000|2022-06-15 14:05:50|7851.74|7851.74|7851.49|7851.49|7851.79|7851.79|7851.49|7851.49|0
1655301960000|2022-06-15 14:06:00|7851.2|7851.2|7849.84|7849.84|7851.49|7851.49|7849.8|7849.8|0
1655301970000|2022-06-15 14:06:10|7850.41|7850.41|7851.78|7851.78|7852.1|7852.1|7850.41|7850.41|0
1655301980000|2022-06-15 14:06:20|7851.8|7851.8|7851.55|7851.55|7851.84|7851.84|7851.27|7851.27|0
1655301990000|2022-06-15 14:06:30|7851.84|7851.84|7854.65|7854.65|7854.66|7854.66|7851.84|7851.84|0
1655302000000|2022-06-15 14:06:40|7854.37|7854.37|7857.76|7857.76|7857.76|7857.76|7854.37|7854.37|0
1655302010000|2022-06-15 14:06:50|7857.78|7857.78|7857.78|7857.78|7857.78|7857.78|7857.78|7857.78|0
1655302020000|2022-06-15 14:07:00|7856.93|7856.93|7855.52|7855.52|7857.21|7857.21|7855.52|7855.52|0
1655302030000|2022-06-15 14:07:10|7855.8|7855.8|7859.19|7859.19|7859.19|7859.19|7855.8|7855.8|0
1655302040000|2022-06-15 14:07:20|7858.34|7858.34|7857.06|7857.06|7858.41|7858.41|7857.06|7857.06|0
1655302050000|2022-06-15 14:07:30|7856.77|7856.77|7852.22|7852.22|7856.77|7856.77|7851.09|7851.09|0
1655302060000|2022-06-15 14:07:40|7851.09|7851.09|7851.06|7851.06|7852.22|7852.22|7851.06|7851.06|0
1655302070000|2022-06-15 14:07:50|7850.77|7850.77|7849.08|7849.08|7850.77|7850.77|7847.95|7847.95|0
1655302080000|2022-06-15 14:08:00|7849.05|7849.05|7847.93|7847.93|7849.05|7849.05|7847.93|7847.93|0
1655302090000|2022-06-15 14:08:10|7847.86|7847.86|7844.09|7844.09|7847.86|7847.86|7843.52|7843.52|0
1655302100000|2022-06-15 14:08:20|7844.1|7844.1|7846.33|7846.33|7846.33|7846.33|7844.06|7844.06|0
1655302110000|2022-06-15 14:08:30|7846.05|7846.05|7845.76|7845.76|7846.05|7846.05|7845.76|7845.76|0
1655302120000|2022-06-15 14:08:40|7845.78|7845.78|7845.78|7845.78|7845.78|7845.78|7845.78|7845.78|0
1655302130000|2022-06-15 14:08:50|7845.49|7845.49|7843.78|7843.78|7845.49|7845.49|7843.78|7843.78|0
1655302140000|2022-06-15 14:09:00|7844.06|7844.06|7843.46|7843.46|7844.06|7844.06|7843.46|7843.46|0
1655302150000|2022-06-15 14:09:10|7843.17|7843.17|7841.77|7841.77|7843.17|7843.17|7840.91|7840.91|0
1655302160000|2022-06-15 14:09:20|7841.49|7841.49|7837.19|7837.19|7841.77|7841.77|7837.19|7837.19|0
1655302170000|2022-06-15 14:09:30|7837.23|7837.23|7835.7|7835.7|7837.23|7837.23|7834.85|7834.85|0
1655302180000|2022-06-15 14:09:40|7835.98|7835.98|7838.24|7838.24|7838.24|7838.24|7835.98|7835.98|0
1655302190000|2022-06-15 14:09:50|7838.53|7838.53|7838.81|7838.81|7838.81|7838.81|7838.53|7838.53|0
1655302200000|2022-06-15 14:10:00|7841.39|7841.39|7840.33|7840.33|7841.39|7841.39|7840.26|7840.26|0
1655302210000|2022-06-15 14:10:10|7840.9|7840.9|7841.18|7841.18|7841.18|7841.18|7840.05|7840.05|0
1655302220000|2022-06-15 14:10:20|7841.47|7841.47|7843.83|7843.83|7843.83|7843.83|7841.47|7841.47|0
1655302230000|2022-06-15 14:10:30|7844.11|7844.11|7844.99|7844.99|7846.12|7846.12|7844.11|7844.11|0
1655302240000|2022-06-15 14:10:40|7843.86|7843.86|7843.86|7843.86|7843.86|7843.86|7843.86|7843.86|0
1655302250000|2022-06-15 14:10:50|7844.14|7844.14|7843.86|7843.86|7844.14|7844.14|7843.86|7843.86|0
1655302260000|2022-06-15 14:11:00|7844.99|7844.99|7846.12|7846.12|7846.41|7846.41|7844.99|7844.99|0
1655302270000|2022-06-15 14:11:10|7845.84|7845.84|7846.16|7846.16|7846.16|7846.16|7845.84|7845.84|0
1655302280000|2022-06-15 14:11:20|7845.88|7845.88|7843.9|7843.9|7845.88|7845.88|7843.9|7843.9|0
1655302290000|2022-06-15 14:11:30|7843.01|7843.01|7841.03|7841.03|7843.01|7843.01|7840.18|7840.18|0
1655302300000|2022-06-15 14:11:40|7840.46|7840.46|7839.61|7839.61|7840.46|7840.46|7838.77|7838.77|0
1655302310000|2022-06-15 14:11:50|7838.49|7838.49|7835.35|7835.35|7838.49|7838.49|7835.35|7835.35|0
1655302320000|2022-06-15 14:12:00|7836.48|7836.48|7835.95|7835.95|7837.64|7837.64|7835.95|7835.95|0
1655302330000|2022-06-15 14:12:10|7835.66|7835.66|7831.58|7831.58|7835.66|7835.66|7831.58|7831.58|0
1655302340000|2022-06-15 14:12:20|7831.55|7831.55|7836.64|7836.64|7836.64|7836.64|7831.55|7831.55|0
1655302350000|2022-06-15 14:12:30|7836.75|7836.75|7836.78|7836.78|7837.91|7837.91|7836.75|7836.75|0
1655302360000|2022-06-15 14:12:40|7836.81|7836.81|7834.84|7834.84|7836.81|7836.81|7834.84|7834.84|0
1655302370000|2022-06-15 14:12:50|7836.82|7836.82|7838.23|7838.23|7839.36|7839.36|7836.54|7836.54|0
1655302380000|2022-06-15 14:13:00|7838.54|7838.54|7839.09|7839.09|7841.35|7841.35|7838.54|7838.54|0
1655302390000|2022-06-15 14:13:10|7838.81|7838.81|7838.91|7838.91|7839.09|7839.09|7838.81|7838.81|0
1655302400000|2022-06-15 14:13:20|7838.84|7838.84|7838.5|7838.5|7838.84|7838.84|7838.5|7838.5|0
1655302410000|2022-06-15 14:13:30|7838.78|7838.78|7838.48|7838.48|7838.78|7838.78|7838.2|7838.2|0
1655302420000|2022-06-15 14:13:40|7838.2|7838.2|7838.77|7838.77|7838.77|7838.77|7837.35|7837.35|0
1655302430000|2022-06-15 14:13:50|7838.2|7838.2|7835.66|7835.66|7838.2|7838.2|7835.66|7835.66|0
1655302440000|2022-06-15 14:14:00|7834.53|7834.53|7834.18|7834.18|7834.53|7834.53|7833.07|7833.07|0
1655302450000|2022-06-15 14:14:10|7835.31|7835.31|7836.72|7836.72|7836.72|7836.72|7835.31|7835.31|0
1655302470000|2022-06-15 14:14:30|7837.29|7837.29|7837.29|7837.29|7837.29|7837.29|7837.29|7837.29|0
1655302480000|2022-06-15 14:14:40|7835.6|7835.6|7834.2|7834.2|7835.6|7835.6|7834.2|7834.2|0
1655302490000|2022-06-15 14:14:50|7834.16|7834.16|7833.35|7833.35|7834.16|7834.16|7833.3|7833.3|0
1655302500000|2022-06-15 14:15:00|7832.79|7832.79|7827.65|7827.65|7832.79|7832.79|7827.65|7827.65|0
1655302510000|2022-06-15 14:15:10|7827.93|7827.93|7830.19|7830.19|7830.19|7830.19|7827.65|7827.65|0
1655302520000|2022-06-15 14:15:20|7830.47|7830.47|7833.87|7833.87|7833.87|7833.87|7830.19|7830.19|0
1655302530000|2022-06-15 14:15:30|7832.74|7832.74|7833.64|7833.64|7834.2|7834.2|7832.74|7832.74|0
1655302540000|2022-06-15 14:15:40|7832.51|7832.51|7832.28|7832.28|7832.51|7832.51|7832.21|7832.21|0
1655302550000|2022-06-15 14:15:50|7832.57|7832.57|7831.72|7831.72|7832.57|7832.57|7831.72|7831.72|0
1655302560000|2022-06-15 14:16:00|7832|7832|7832.3|7832.3|7832.3|7832.3|7832|7832|0
1655302570000|2022-06-15 14:16:10|7832.59|7832.59|7841.41|7841.41|7841.41|7841.41|7832.59|7832.59|0
1655302580000|2022-06-15 14:16:20|7841.98|7841.98|7842.28|7842.28|7842.28|7842.28|7841.98|7841.98|0
1655302590000|2022-06-15 14:16:30|7842.31|7842.31|7842.03|7842.03|7842.31|7842.31|7841.75|7841.75|0
1655302600000|2022-06-15 14:16:40|7842.31|7842.31|7840.05|7840.05|7842.6|7842.6|7840.05|7840.05|0
1655302610000|2022-06-15 14:16:50|7838.92|7838.92|7840.6|7840.6|7840.6|7840.6|7837.23|7837.23|0
1655302620000|2022-06-15 14:17:00|7841.73|7841.73|7841.73|7841.73|7841.73|7841.73|7841.73|7841.73|0
1655302630000|2022-06-15 14:17:10|7841.44|7841.44|7841.44|7841.44|7841.44|7841.44|7841.44|7841.44|0
1655302640000|2022-06-15 14:17:20|7841.48|7841.48|7841.75|7841.75|7841.75|7841.75|7841.46|7841.46|0
1655302650000|2022-06-15 14:17:30|7841.46|7841.46|7838.85|7838.85|7841.46|7841.46|7838.83|7838.83|0
1655302660000|2022-06-15 14:17:40|7838.29|7838.29|7838.29|7838.29|7838.29|7838.29|7838.29|7838.29|0
1655302670000|2022-06-15 14:17:50|7838.31|7838.31|7838.2|7838.2|7838.31|7838.31|7837.06|7837.06|0
1655302680000|2022-06-15 14:18:00|7839.33|7839.33|7843.28|7843.28|7843.28|7843.28|7839.33|7839.33|0
1655302690000|2022-06-15 14:18:10|7843.27|7843.27|7844.33|7844.33|7844.61|7844.61|7843.2|7843.2|0
1655302700000|2022-06-15 14:18:20|7844.05|7844.05|7838.68|7838.68|7844.05|7844.05|7838.68|7838.68|0
1655302710000|2022-06-15 14:18:30|7838.65|7838.65|7835.26|7835.26|7838.65|7838.65|7835.26|7835.26|0
1655302720000|2022-06-15 14:18:40|7835.27|7835.27|7834.95|7834.95|7835.27|7835.27|7833.82|7833.82|0
1655302740000|2022-06-15 14:19:00|7835.23|7835.23|7836.36|7836.36|7836.65|7836.65|7835.23|7835.23|0
1655302750000|2022-06-15 14:19:10|7836.65|7836.65|7838.34|7838.34|7838.34|7838.34|7836.65|7836.65|0
1655302760000|2022-06-15 14:19:20|7838.62|7838.62|7838.6|7838.6|7838.62|7838.62|7838.6|7838.6|0
1655302770000|2022-06-15 14:19:30|7838.88|7838.88|7838.31|7838.31|7839.16|7839.16|7838.31|7838.31|0
1655302780000|2022-06-15 14:19:40|7838.6|7838.6|7838.31|7838.31|7838.6|7838.6|7838.31|7838.31|0
1655302790000|2022-06-15 14:19:50|7838.03|7838.03|7835.71|7835.71|7838.03|7838.03|7835.71|7835.71|0
1655302800000|2022-06-15 14:20:00|7835.67|7835.67|7834.77|7834.77|7835.9|7835.9|7834.77|7834.77|0
1655302810000|2022-06-15 14:20:10|7835.9|7835.9|7836.19|7836.19|7836.19|7836.19|7835.9|7835.9|0
1655302820000|2022-06-15 14:20:20|7835.9|7835.9|7837.05|7837.05|7837.05|7837.05|7835.9|7835.9|0
1655302830000|2022-06-15 14:20:30|7838.75|7838.75|7839.87|7839.87|7839.87|7839.87|7838.75|7838.75|0
1655302840000|2022-06-15 14:20:40|7840.16|7840.16|7841|7841|7841|7841|7839.87|7839.87|0
1655302850000|2022-06-15 14:20:50|7840.72|7840.72|7843.3|7843.3|7843.3|7843.3|7840.72|7840.72|0
1655302860000|2022-06-15 14:21:00|7844.42|7844.42|7841.94|7841.94|7844.42|7844.42|7841.07|7841.07|0
1655302870000|2022-06-15 14:21:10|7843.09|7843.09|7848.01|7848.01|7848.01|7848.01|7843.09|7843.09|0
1655302880000|2022-06-15 14:21:20|7848.02|7848.02|7846.05|7846.05|7848.02|7848.02|7846.05|7846.05|0
1655302890000|2022-06-15 14:21:30|7846.33|7846.33|7845.76|7845.76|7846.33|7846.33|7845.76|7845.76|0
1655302900000|2022-06-15 14:21:40|7844.63|7844.63|7846.05|7846.05|7846.05|7846.05|7842.94|7842.94|0
1655302910000|2022-06-15 14:21:50|7846.33|7846.33|7847.43|7847.43|7847.46|7847.46|7846.33|7846.33|0
1655302920000|2022-06-15 14:22:00|7847.99|7847.99|7848.28|7848.28|7848.28|7848.28|7847.99|7847.99|0
1655302930000|2022-06-15 14:22:10|7849.41|7849.41|7852.51|7852.51|7852.51|7852.51|7849.41|7849.41|0
1655302940000|2022-06-15 14:22:20|7851.39|7851.39|7851.67|7851.67|7852.8|7852.8|7851.39|7851.39|0
1655302950000|2022-06-15 14:22:30|7852.8|7852.8|7852.8|7852.8|7853.08|7853.08|7852.8|7852.8|0
1655302960000|2022-06-15 14:22:40|7853.08|7853.08|7855.07|7855.07|7855.07|7855.07|7853.08|7853.08|0
1655302970000|2022-06-15 14:22:50|7855.35|7855.35|7855.61|7855.61|7855.63|7855.63|7854.78|7854.78|0
1655302980000|2022-06-15 14:23:00|7855.33|7855.33|7855.01|7855.01|7855.33|7855.33|7855.01|7855.01|0
1655302990000|2022-06-15 14:23:10|7854.67|7854.67|7854.72|7854.72|7854.72|7854.72|7853.29|7853.29|0
1655303000000|2022-06-15 14:23:20|7854.69|7854.69|7854.69|7854.69|7854.69|7854.69|7854.69|7854.69|0
1655303010000|2022-06-15 14:23:30|7854.71|7854.71|7854.99|7854.99|7854.99|7854.99|7854.71|7854.71|0
1655303020000|2022-06-15 14:23:40|7854.71|7854.71|7857.87|7857.87|7857.87|7857.87|7854.71|7854.71|0
1655303030000|2022-06-15 14:23:50|7857.59|7857.59|7857.59|7857.59|7857.59|7857.59|7857.59|7857.59|0
1655303040000|2022-06-15 14:24:00|7857.3|7857.3|7858.18|7858.18|7858.43|7858.43|7857.3|7857.3|0
1655303050000|2022-06-15 14:24:10|7858.74|7858.74|7858.74|7858.74|7858.74|7858.74|7858.74|7858.74|0
1655303060000|2022-06-15 14:24:20|7859.31|7859.31|7859.03|7859.03|7859.31|7859.31|7858.74|7858.74|0
1655303070000|2022-06-15 14:24:30|7858.46|7858.46|7856.77|7856.77|7859.03|7859.03|7856.77|7856.77|0
1655303080000|2022-06-15 14:24:40|7856.2|7856.2|7856.2|7856.2|7856.2|7856.2|7856.2|7856.2|0
1655303090000|2022-06-15 14:24:50|7856.48|7856.48|7856.2|7856.2|7856.48|7856.48|7856.2|7856.2|0
1655303100000|2022-06-15 14:25:00|7855.92|7855.92|7855.92|7855.92|7855.92|7855.92|7855.92|7855.92|0
1655303110000|2022-06-15 14:25:10|7854.79|7854.79|7856.48|7856.48|7856.48|7856.48|7854.51|7854.51|0
1655303120000|2022-06-15 14:25:20|7856.5|7856.5|7855.69|7855.69|7856.54|7856.54|7855.69|7855.69|0
1655303130000|2022-06-15 14:25:30|7855.72|7855.72|7855.75|7855.75|7855.75|7855.75|7855.72|7855.72|0
1655303140000|2022-06-15 14:25:40|7855.47|7855.47|7855.47|7855.47|7855.47|7855.47|7855.47|7855.47|0
1655303150000|2022-06-15 14:25:50|7855.44|7855.44|7850.6|7850.6|7855.44|7855.44|7850.6|7850.6|0
1655303160000|2022-06-15 14:26:00|7851.73|7851.73|7850.59|7850.59|7851.73|7851.73|7850.59|7850.59|0
1655303170000|2022-06-15 14:26:10|7851.16|7851.16|7849.75|7849.75|7851.44|7851.44|7849.75|7849.75|0
1655303180000|2022-06-15 14:26:20|7850.03|7850.03|7850.88|7850.88|7851.16|7851.16|7850.03|7850.03|0
1655303190000|2022-06-15 14:26:30|7850.81|7850.81|7850.77|7850.77|7850.81|7850.81|7850.77|7850.77|0
1655303200000|2022-06-15 14:26:40|7851.06|7851.06|7855.86|7855.86|7855.86|7855.86|7851.06|7851.06|0
1655303210000|2022-06-15 14:26:50|7854.73|7854.73|7855.31|7855.31|7855.31|7855.31|7854.45|7854.45|0
1655303220000|2022-06-15 14:27:00|7855.03|7855.03|7854.43|7854.43|7855.03|7855.03|7854.43|7854.43|0
1655303230000|2022-06-15 14:27:10|7855|7855|7854.43|7854.43|7855.28|7855.28|7854.43|7854.43|0
1655303240000|2022-06-15 14:27:20|7855|7855|7856.41|7856.41|7856.41|7856.41|7855|7855|0
1655303250000|2022-06-15 14:27:30|7856.97|7856.97|7855.56|7855.56|7856.97|7856.97|7855.56|7855.56|0
1655303260000|2022-06-15 14:27:40|7854.43|7854.43|7857.4|7857.4|7857.4|7857.4|7854.43|7854.43|0
1655303270000|2022-06-15 14:27:50|7857.12|7857.12|7857.43|7857.43|7857.43|7857.43|7857.12|7857.12|0
1655303280000|2022-06-15 14:28:00|7857.15|7857.15|7858.85|7858.85|7858.85|7858.85|7856.87|7856.87|0
1655303290000|2022-06-15 14:28:10|7858|7858|7856.29|7856.29|7858.29|7858.29|7856.29|7856.29|0
1655303300000|2022-06-15 14:28:20|7856.57|7856.57|7855.43|7855.43|7856.57|7856.57|7855.43|7855.43|0
1655303310000|2022-06-15 14:28:30|7854.86|7854.86|7854.92|7854.92|7854.92|7854.92|7854.86|7854.86|0
1655303320000|2022-06-15 14:28:40|7855.2|7855.2|7852.37|7852.37|7855.2|7855.2|7852.37|7852.37|0
1655303330000|2022-06-15 14:28:50|7853.5|7853.5|7853.5|7853.5|7853.5|7853.5|7853.5|7853.5|0
1655303340000|2022-06-15 14:29:00|7853.79|7853.79|7854.13|7854.13|7854.13|7854.13|7853.79|7853.79|0
1655303350000|2022-06-15 14:29:10|7854.1|7854.1|7853.81|7853.81|7854.38|7854.38|7853.81|7853.81|0
1655303360000|2022-06-15 14:29:20|7853.88|7853.88|7853.82|7853.82|7853.88|7853.88|7853.82|7853.82|0
1655303370000|2022-06-15 14:29:30|7852.69|7852.69|7853.82|7853.82|7853.82|7853.82|7852.69|7852.69|0
1655303390000|2022-06-15 14:29:50|7854.1|7854.1|7854.1|7854.1|7854.1|7854.1|7854.1|7854.1|0
1655303400000|2022-06-15 14:30:00|7852.41|7852.41|7847.3|7847.3|7852.45|7852.45|7845.89|7845.89|0
1655303410000|2022-06-15 14:30:10|7847.58|7847.58|7847.58|7847.58|7847.58|7847.58|7847.55|7847.55|0
1655303420000|2022-06-15 14:30:20|7849.56|7849.56|7853.01|7853.01|7853.01|7853.01|7849.56|7849.56|0
1655303430000|2022-06-15 14:30:30|7853.57|7853.57|7858.4|7858.4|7858.4|7858.4|7853.57|7853.57|0
1655303440000|2022-06-15 14:30:40|7858.68|7858.68|7860.68|7860.68|7860.68|7860.68|7858.68|7858.68|0
1655303450000|2022-06-15 14:30:50|7860.39|7860.39|7858.98|7858.98|7860.39|7860.39|7858.42|7858.42|0
1655303460000|2022-06-15 14:31:00|7857.85|7857.85|7855.87|7855.87|7857.85|7857.85|7855.86|7855.86|0
1655303470000|2022-06-15 14:31:10|7856.16|7856.16|7855.94|7855.94|7856.23|7856.23|7855.94|7855.94|0
1655303480000|2022-06-15 14:31:20|7855.66|7855.66|7855.94|7855.94|7856.23|7856.23|7855.66|7855.66|0
1655303490000|2022-06-15 14:31:30|7855.38|7855.38|7854.52|7854.52|7856.22|7856.22|7854.52|7854.52|0
1655303500000|2022-06-15 14:31:40|7854.8|7854.8|7851.28|7851.28|7854.8|7854.8|7851.28|7851.28|0
1655303510000|2022-06-15 14:31:50|7850.99|7850.99|7855.75|7855.75|7855.8|7855.8|7850.99|7850.99|0
1655303520000|2022-06-15 14:32:00|7856.88|7856.88|7857.73|7857.73|7859.46|7859.46|7856.88|7856.88|0
1655303530000|2022-06-15 14:32:10|7857.75|7857.75|7856.32|7856.32|7857.75|7857.75|7856.04|7856.04|0
1655303540000|2022-06-15 14:32:20|7856.61|7856.61|7858.88|7858.88|7859.71|7859.71|7856.61|7856.61|0
1655303550000|2022-06-15 14:32:30|7860.01|7860.01|7858.04|7858.04|7861.15|7861.15|7858.04|7858.04|0
1655303560000|2022-06-15 14:32:40|7857.47|7857.47|7860.61|7860.61|7861.46|7861.46|7857.47|7857.47|0
1655303570000|2022-06-15 14:32:50|7860.89|7860.89|7860.36|7860.36|7860.92|7860.92|7860.33|7860.33|0
1655303580000|2022-06-15 14:33:00|7860.07|7860.07|7860.37|7860.37|7860.37|7860.37|7860.07|7860.07|0
1655303590000|2022-06-15 14:33:10|7860.08|7860.08|7858.7|7858.7|7860.08|7860.08|7857.26|7857.26|0
1655303600000|2022-06-15 14:33:20|7858.14|7858.14|7858.7|7858.7|7858.7|7858.7|7858.14|7858.14|0
1655303610000|2022-06-15 14:33:30|7858.69|7858.69|7858.93|7858.93|7858.97|7858.97|7858.41|7858.41|0
1655303620000|2022-06-15 14:33:40|7858.64|7858.64|7856.35|7856.35|7858.64|7858.64|7856.35|7856.35|0
1655303630000|2022-06-15 14:33:50|7855.79|7855.79|7854.94|7854.94|7855.79|7855.79|7854.94|7854.94|0
1655303640000|2022-06-15 14:34:00|7854.37|7854.37|7851.71|7851.71|7854.37|7854.37|7851.15|7851.15|0
1655303650000|2022-06-15 14:34:10|7851.15|7851.15|7853.45|7853.45|7853.45|7853.45|7851.15|7851.15|0
1655303660000|2022-06-15 14:34:20|7854.02|7854.02|7855.74|7855.74|7855.74|7855.74|7854.02|7854.02|0
1655303670000|2022-06-15 14:34:30|7855.76|7855.76|7854.07|7854.07|7855.76|7855.76|7853.78|7853.78|0
1655303680000|2022-06-15 14:34:40|7854.35|7854.35|7855.76|7855.76|7855.76|7855.76|7854.07|7854.07|0
1655303690000|2022-06-15 14:34:50|7856.04|7856.04|7855.48|7855.48|7857.46|7857.46|7855.48|7855.48|0
1655303700000|2022-06-15 14:35:00|7856.04|7856.04|7856.27|7856.27|7856.58|7856.58|7856.02|7856.02|0
1655303710000|2022-06-15 14:35:10|7856.29|7856.29|7856.01|7856.01|7856.58|7856.58|7856.01|7856.01|0
1655303720000|2022-06-15 14:35:20|7854.88|7854.88|7855.16|7855.16|7855.16|7855.16|7854.88|7854.88|0
1655303730000|2022-06-15 14:35:30|7855.14|7855.14|7855.07|7855.07|7855.14|7855.14|7854.57|7854.57|0
1655303740000|2022-06-15 14:35:40|7855.09|7855.09|7855.09|7855.09|7855.38|7855.38|7855.09|7855.09|0
1655303750000|2022-06-15 14:35:50|7854.81|7854.81|7850.57|7850.57|7854.81|7854.81|7850.29|7850.29|0
1655303760000|2022-06-15 14:36:00|7850.29|7850.29|7849.99|7849.99|7850.29|7850.29|7849.72|7849.72|0
1655303770000|2022-06-15 14:36:10|7850.27|7850.27|7847.4|7847.4|7850.27|7850.27|7847.11|7847.11|0
1655303780000|2022-06-15 14:36:20|7847.69|7847.69|7849.95|7849.95|7849.95|7849.95|7847.69|7847.69|0
1655303790000|2022-06-15 14:36:30|7849.91|7849.91|7849.6|7849.6|7852.14|7852.14|7849.6|7849.6|0
1655303800000|2022-06-15 14:36:40|7849.88|7849.88|7850.16|7850.16|7850.16|7850.16|7849.88|7849.88|0
1655303810000|2022-06-15 14:36:50|7851.29|7851.29|7847.05|7847.05|7851.29|7851.29|7846.77|7846.77|0
1655303820000|2022-06-15 14:37:00|7846.77|7846.77|7847.05|7847.05|7847.05|7847.05|7846.77|7846.77|0
1655303830000|2022-06-15 14:37:10|7848.18|7848.18|7849.36|7849.36|7849.36|7849.36|7848.18|7848.18|0
1655303840000|2022-06-15 14:37:20|7849.64|7849.64|7849.38|7849.38|7849.66|7849.66|7849.38|7849.38|0
1655303850000|2022-06-15 14:37:30|7849.09|7849.09|7846.25|7846.25|7849.09|7849.09|7846.25|7846.25|0
1655303860000|2022-06-15 14:37:40|7845.68|7845.68|7843.14|7843.14|7845.68|7845.68|7843.14|7843.14|0
1655303870000|2022-06-15 14:37:50|7842.86|7842.86|7843.14|7843.14|7843.14|7843.14|7842.86|7842.86|0
1655303880000|2022-06-15 14:38:00|7842.86|7842.86|7843.42|7843.42|7843.42|7843.42|7842.86|7842.86|0
1655303890000|2022-06-15 14:38:10|7842.3|7842.3|7841.38|7841.38|7842.3|7842.3|7841.38|7841.38|0
1655303900000|2022-06-15 14:38:20|7841.09|7841.09|7840.26|7840.26|7841.09|7841.09|7838.28|7838.28|0
1655303910000|2022-06-15 14:38:30|7839.97|7839.97|7839.71|7839.71|7839.97|7839.97|7839.69|7839.69|0
1655303920000|2022-06-15 14:38:40|7838.86|7838.86|7839.42|7839.42|7839.42|7839.42|7838.86|7838.86|0
1655303930000|2022-06-15 14:38:50|7839.45|7839.45|7839.15|7839.15|7839.71|7839.71|7839.15|7839.15|0
1655303940000|2022-06-15 14:39:00|7838.86|7838.86|7837.74|7837.74|7838.86|7838.86|7837.17|7837.17|0
1655303950000|2022-06-15 14:39:10|7836.88|7836.88|7833.76|7833.76|7836.88|7836.88|7833.76|7833.76|0
1655303960000|2022-06-15 14:39:20|7833.74|7833.74|7834.61|7834.61|7834.61|7834.61|7833.74|7833.74|0
1655303970000|2022-06-15 14:39:30|7834.89|7834.89|7836.07|7836.07|7836.07|7836.07|7834.61|7834.61|0
1655303980000|2022-06-15 14:39:40|7836.36|7836.36|7837.21|7837.21|7837.49|7837.49|7836.36|7836.36|0
1655303990000|2022-06-15 14:39:50|7837.49|7837.49|7838.27|7838.27|7839.2|7839.2|7837.49|7837.49|0
1655304000000|2022-06-15 14:40:00|7837.98|7837.98|7837.14|7837.14|7838.55|7838.55|7837.14|7837.14|0
1655304010000|2022-06-15 14:40:10|7837.71|7837.71|7836.01|7836.01|7837.71|7837.71|7836.01|7836.01|0
1655304030000|2022-06-15 14:40:30|7835.44|7835.44|7836.01|7836.01|7836.01|7836.01|7835.44|7835.44|0
1655304040000|2022-06-15 14:40:40|7834.6|7834.6|7832.7|7832.7|7834.6|7834.6|7832.58|7832.58|0
1655304050000|2022-06-15 14:40:50|7832.74|7832.74|7829.25|7829.25|7832.74|7832.74|7829.21|7829.21|0
1655304060000|2022-06-15 14:41:00|7827.55|7827.55|7827.8|7827.8|7827.83|7827.83|7827.55|7827.55|0
1655304070000|2022-06-15 14:41:10|7826.66|7826.66|7825.45|7825.45|7826.66|7826.66|7825.45|7825.45|0
1655304080000|2022-06-15 14:41:20|7825.47|7825.47|7823.78|7823.78|7825.47|7825.47|7823.78|7823.78|0
1655304090000|2022-06-15 14:41:30|7822.65|7822.65|7826.85|7826.85|7826.85|7826.85|7822.37|7822.37|0
1655304100000|2022-06-15 14:41:40|7826.81|7826.81|7828.61|7828.61|7828.61|7828.61|7826.81|7826.81|0
1655304110000|2022-06-15 14:41:50|7828.04|7828.04|7828.04|7828.04|7828.33|7828.33|7828.04|7828.04|0
1655304120000|2022-06-15 14:42:00|7827.76|7827.76|7831.76|7831.76|7831.77|7831.77|7826.63|7826.63|0
1655304130000|2022-06-15 14:42:10|7832.89|7832.89|7828.7|7828.7|7832.89|7832.89|7828.39|7828.39|0
1655304140000|2022-06-15 14:42:20|7828.98|7828.98|7828.1|7828.1|7828.98|7828.98|7828.1|7828.1|0
1655304150000|2022-06-15 14:42:30|7828.12|7828.12|7828.12|7828.12|7828.4|7828.4|7828.12|7828.12|0
1655304160000|2022-06-15 14:42:40|7828.4|7828.4|7829.25|7829.25|7829.81|7829.81|7828.4|7828.4|0
1655304170000|2022-06-15 14:42:50|7828.96|7828.96|7827.6|7827.6|7829.01|7829.01|7827.6|7827.6|0
1655304180000|2022-06-15 14:43:00|7827.32|7827.32|7827.03|7827.03|7827.32|7827.32|7827.03|7827.03|0
1655304190000|2022-06-15 14:43:10|7827.32|7827.32|7825.03|7825.03|7827.32|7827.32|7825.03|7825.03|0
1655304200000|2022-06-15 14:43:20|7824.18|7824.18|7825.63|7825.63|7825.63|7825.63|7824.18|7824.18|0
1655304210000|2022-06-15 14:43:30|7825.92|7825.92|7822.79|7822.79|7825.92|7825.92|7822.79|7822.79|0
1655304220000|2022-06-15 14:43:40|7822.51|7822.51|7822.51|7822.51|7822.51|7822.51|7822.51|7822.51|0
1655304230000|2022-06-15 14:43:50|7822.79|7822.79|7822.23|7822.23|7822.79|7822.79|7822.23|7822.23|0
1655304240000|2022-06-15 14:44:00|7821.94|7821.94|7823.66|7823.66|7823.66|7823.66|7821.94|7821.94|0
1655304250000|2022-06-15 14:44:10|7823.95|7823.95|7824.23|7824.23|7825.92|7825.92|7823.95|7823.95|0
1655304260000|2022-06-15 14:44:20|7824.51|7824.51|7825.99|7825.99|7825.99|7825.99|7824.25|7824.25|0
1655304270000|2022-06-15 14:44:30|7824.57|7824.57|7824.57|7824.57|7825.14|7825.14|7824.57|7824.57|0
1655304280000|2022-06-15 14:44:40|7824.86|7824.86|7828.29|7828.29|7828.29|7828.29|7824.86|7824.86|0
1655304290000|2022-06-15 14:44:50|7828.01|7828.01|7826.88|7826.88|7828.01|7828.01|7826.88|7826.88|0
1655304300000|2022-06-15 14:45:00|7827.16|7827.16|7827.19|7827.19|7827.19|7827.19|7827.16|7827.16|0
1655304310000|2022-06-15 14:45:10|7826.9|7826.9|7831.17|7831.17|7831.17|7831.17|7826.9|7826.9|0
1655304320000|2022-06-15 14:45:20|7831.19|7831.19|7832.07|7832.07|7832.32|7832.32|7831.19|7831.19|0
1655304330000|2022-06-15 14:45:30|7832.11|7832.11|7832.11|7832.11|7832.39|7832.39|7832.11|7832.11|0
1655304340000|2022-06-15 14:45:40|7832.15|7832.15|7831.48|7831.48|7832.15|7832.15|7831.48|7831.48|0
1655304350000|2022-06-15 14:45:50|7830.36|7830.36|7830.36|7830.36|7830.36|7830.36|7830.07|7830.07|0
1655304360000|2022-06-15 14:46:00|7830.07|7830.07|7829.79|7829.79|7830.07|7830.07|7829.79|7829.79|0
1655304370000|2022-06-15 14:46:10|7829.51|7829.51|7829.54|7829.54|7829.54|7829.54|7828.38|7828.38|0
1655304380000|2022-06-15 14:46:20|7828.41|7828.41|7828.05|7828.05|7828.41|7828.41|7827.49|7827.49|0
1655304390000|2022-06-15 14:46:30|7828.34|7828.34|7828.05|7828.05|7828.34|7828.34|7828.05|7828.05|0
1655304400000|2022-06-15 14:46:40|7828.34|7828.34|7827.77|7827.77|7828.34|7828.34|7827.2|7827.2|0
1655304410000|2022-06-15 14:46:50|7827.2|7827.2|7823.25|7823.25|7827.2|7827.2|7823.25|7823.25|0
1655304420000|2022-06-15 14:47:00|7822.12|7822.12|7823.25|7823.25|7823.25|7823.25|7821.55|7821.55|0
1655304430000|2022-06-15 14:47:10|7823.53|7823.53|7822.4|7822.4|7823.53|7823.53|7822.4|7822.4|0
1655304440000|2022-06-15 14:47:20|7822.12|7822.12|7822.12|7822.12|7822.12|7822.12|7822.12|7822.12|0
1655304450000|2022-06-15 14:47:30|7822.4|7822.4|7825.23|7825.23|7825.23|7825.23|7822.4|7822.4|0
1655304460000|2022-06-15 14:47:40|7824.95|7824.95|7823.23|7823.23|7824.95|7824.95|7823.22|7823.22|0
1655304470000|2022-06-15 14:47:50|7822.95|7822.95|7822.67|7822.67|7822.95|7822.95|7822.67|7822.67|0
1655304480000|2022-06-15 14:48:00|7822.38|7822.38|7818.43|7818.43|7822.38|7822.38|7818.43|7818.43|0
1655304490000|2022-06-15 14:48:10|7817.58|7817.58|7818.43|7818.43|7818.43|7818.43|7817.58|7817.58|0
1655304500000|2022-06-15 14:48:20|7818.15|7818.15|7817.58|7817.58|7818.15|7818.15|7817.3|7817.3|0
1655304510000|2022-06-15 14:48:30|7817.86|7817.86|7817.84|7817.84|7817.86|7817.86|7817.55|7817.55|0
1655304520000|2022-06-15 14:48:40|7817.55|7817.55|7816.14|7816.14|7817.55|7817.55|7816.14|7816.14|0
1655304530000|2022-06-15 14:48:50|7816.11|7816.11|7813.58|7813.58|7816.11|7816.11|7813.58|7813.58|0
1655304540000|2022-06-15 14:49:00|7814.99|7814.99|7814.71|7814.71|7814.99|7814.99|7814.71|7814.71|0
1655304550000|2022-06-15 14:49:10|7814.74|7814.74|7812.98|7812.98|7814.74|7814.74|7812.98|7812.98|0
1655304560000|2022-06-15 14:49:20|7813.27|7813.27|7812.96|7812.96|7813.55|7813.55|7812.96|7812.96|0
1655304570000|2022-06-15 14:49:30|7812.68|7812.68|7812.72|7812.72|7812.72|7812.72|7812.4|7812.4|0
1655304580000|2022-06-15 14:49:40|7813|7813|7812.75|7812.75|7813|7813|7812.72|7812.72|0
1655304590000|2022-06-15 14:49:50|7811.63|7811.63|7808.49|7808.49|7811.63|7811.63|7808.49|7808.49|0
1655304600000|2022-06-15 14:50:00|7809.62|7809.62|7812.18|7812.18|7813.31|7813.31|7809.62|7809.62|0
1655304610000|2022-06-15 14:50:10|7812.75|7812.75|7811.08|7811.08|7812.75|7812.75|7810.77|7810.77|0
1655304620000|2022-06-15 14:50:20|7813.34|7813.34|7809.6|7809.6|7813.62|7813.62|7809.6|7809.6|0
1655304630000|2022-06-15 14:50:30|7809.56|7809.56|7809.41|7809.41|7809.56|7809.56|7807.83|7807.83|0
1655304640000|2022-06-15 14:50:40|7809.12|7809.12|7809.13|7809.13|7809.13|7809.13|7807.99|7807.99|0
1655304650000|2022-06-15 14:50:50|7807.44|7807.44|7806.61|7806.61|7807.44|7807.44|7806.03|7806.03|0
1655304660000|2022-06-15 14:51:00|7805.76|7805.76|7804.8|7804.8|7806.6|7806.6|7804.8|7804.8|0
1655304670000|2022-06-15 14:51:10|7804.81|7804.81|7804.45|7804.45|7804.81|7804.81|7804.45|7804.45|0
1655304680000|2022-06-15 14:51:20|7804.73|7804.73|7803.32|7803.32|7805.3|7805.3|7803.32|7803.32|0
1655304690000|2022-06-15 14:51:30|7803.3|7803.3|7803.3|7803.3|7803.3|7803.3|7803.3|7803.3|0
1655304700000|2022-06-15 14:51:40|7802.17|7802.17|7800.21|7800.21|7802.17|7802.17|7800.21|7800.21|0
1655304710000|2022-06-15 14:51:50|7800.49|7800.49|7799.35|7799.35|7800.78|7800.78|7799.35|7799.35|0
1655304730000|2022-06-15 14:52:10|7799.63|7799.63|7798.77|7798.77|7799.64|7799.64|7798.49|7798.49|0
1655304740000|2022-06-15 14:52:20|7798.75|7798.75|7797.34|7797.34|7798.75|7798.75|7797.34|7797.34|0
1655304750000|2022-06-15 14:52:30|7797.41|7797.41|7797.41|7797.41|7797.41|7797.41|7797.41|7797.41|0
1655304770000|2022-06-15 14:52:50|7797.44|7797.44|7797.16|7797.16|7797.44|7797.44|7796.87|7796.87|0
1655304780000|2022-06-15 14:53:00|7796.87|7796.87|7794.29|7794.29|7797.16|7797.16|7793.72|7793.72|0
1655304790000|2022-06-15 14:53:10|7793.16|7793.16|7793.16|7793.16|7793.16|7793.16|7793.16|7793.16|0
1655304800000|2022-06-15 14:53:20|7791.75|7791.75|7791.47|7791.47|7792.03|7792.03|7791.47|7791.47|0
1655304810000|2022-06-15 14:53:30|7791.4|7791.4|7792.49|7792.49|7792.53|7792.53|7791.4|7791.4|0
1655304820000|2022-06-15 14:53:40|7792.77|7792.77|7792.47|7792.47|7792.78|7792.78|7792.47|7792.47|0
1655304830000|2022-06-15 14:53:50|7792.44|7792.44|7795.88|7795.88|7795.88|7795.88|7792.15|7792.15|0
1655304840000|2022-06-15 14:54:00|7795.59|7795.59|7793.61|7793.61|7795.59|7795.59|7793.61|7793.61|0
1655304850000|2022-06-15 14:54:10|7793.9|7793.9|7793.93|7793.93|7793.93|7793.93|7793.9|7793.9|0
1655304860000|2022-06-15 14:54:20|7793.89|7793.89|7795.78|7795.78|7795.87|7795.87|7793.89|7793.89|0
1655304870000|2022-06-15 14:54:30|7795.5|7795.5|7795.5|7795.5|7795.5|7795.5|7795.5|7795.5|0
1655304880000|2022-06-15 14:54:40|7795.78|7795.78|7796.07|7796.07|7796.07|7796.07|7795.78|7795.78|0
1655304890000|2022-06-15 14:54:50|7795.78|7795.78|7796.07|7796.07|7796.07|7796.07|7795.78|7795.78|0
1655304900000|2022-06-15 14:55:00|7797.2|7797.2|7797.48|7797.48|7797.48|7797.48|7796.07|7796.07|0
1655304910000|2022-06-15 14:55:10|7797.2|7797.2|7796.91|7796.91|7797.48|7797.48|7796.63|7796.63|0
1655304920000|2022-06-15 14:55:20|7797.24|7797.24|7796.52|7796.52|7797.34|7797.34|7796.49|7796.49|0
1655304940000|2022-06-15 14:55:40|7796.24|7796.24|7796.24|7796.24|7796.24|7796.24|7796.24|7796.24|0
1655304950000|2022-06-15 14:55:50|7795.96|7795.96|7795.59|7795.59|7795.96|7795.96|7794.83|7794.83|0
1655304960000|2022-06-15 14:56:00|7795.55|7795.55|7790.99|7790.99|7795.55|7795.55|7790.72|7790.72|0
1655304970000|2022-06-15 14:56:10|7791.55|7791.55|7796.36|7796.36|7796.36|7796.36|7791.55|7791.55|0
1655304980000|2022-06-15 14:56:20|7795.51|7795.51|7794.38|7794.38|7795.51|7795.51|7794.38|7794.38|0
1655304990000|2022-06-15 14:56:30|7794.66|7794.66|7794.31|7794.31|7794.66|7794.66|7794.31|7794.31|0
1655305000000|2022-06-15 14:56:40|7794.59|7794.59|7795.44|7795.44|7795.44|7795.44|7794.58|7794.58|0
1655305010000|2022-06-15 14:56:50|7795.16|7795.16|7797.28|7797.28|7797.28|7797.28|7795.16|7795.16|0
1655305020000|2022-06-15 14:57:00|7798.41|7798.41|7795.58|7795.58|7798.41|7798.41|7795.3|7795.3|0
1655305040000|2022-06-15 14:57:20|7795.65|7795.65|7795.4|7795.4|7795.65|7795.65|7795.09|7795.09|0
1655305050000|2022-06-15 14:57:30|7795.69|7795.69|7795.4|7795.4|7795.69|7795.69|7795.4|7795.4|0
1655305060000|2022-06-15 14:57:40|7795.44|7795.44|7795.72|7795.72|7795.72|7795.72|7795.44|7795.44|0
1655305070000|2022-06-15 14:57:50|7795.44|7795.44|7795.44|7795.44|7795.44|7795.44|7795.44|7795.44|0
1655305080000|2022-06-15 14:58:00|7795.47|7795.47|7795.48|7795.48|7795.48|7795.48|7795.47|7795.47|0
1655305090000|2022-06-15 14:58:10|7795.77|7795.77|7797.8|7797.8|7797.8|7797.8|7795.48|7795.48|0
1655305100000|2022-06-15 14:58:20|7797.81|7797.81|7797.85|7797.85|7798.13|7798.13|7797.81|7797.81|0
1655305110000|2022-06-15 14:58:30|7798.41|7798.41|7798.41|7798.41|7798.41|7798.41|7798.41|7798.41|0
1655305130000|2022-06-15 14:58:50|7798.7|7798.7|7803.78|7803.78|7803.78|7803.78|7798.7|7798.7|0
1655305140000|2022-06-15 14:59:00|7802.66|7802.66|7801.8|7801.8|7802.66|7802.66|7801.8|7801.8|0
1655305150000|2022-06-15 14:59:10|7802.09|7802.09|7800.73|7800.73|7802.43|7802.43|7800.73|7800.73|0
1655305160000|2022-06-15 14:59:20|7800.77|7800.77|7800.77|7800.77|7800.77|7800.77|7800.77|7800.77|0
1655305170000|2022-06-15 14:59:30|7801.34|7801.34|7805.59|7805.59|7805.59|7805.59|7801.34|7801.34|0
1655305180000|2022-06-15 14:59:40|7805.31|7805.31|7804.46|7804.46|7805.59|7805.59|7804.46|7804.46|0
1655305190000|2022-06-15 14:59:50|7804.18|7804.18|7808.26|7808.26|7808.54|7808.54|7804.18|7804.18|0
1655305200000|2022-06-15 15:00:00|7807.41|7807.41|7807.95|7807.95|7807.95|7807.95|7805.97|7805.97|0
1655305210000|2022-06-15 15:00:10|7807.38|7807.38|7804.87|7804.87|7807.38|7807.38|7804.84|7804.84|0
1655305220000|2022-06-15 15:00:20|7804.85|7804.85|7804.59|7804.59|7804.85|7804.85|7803.44|7803.44|0
1655305230000|2022-06-15 15:00:30|7804.62|7804.62|7801.57|7801.57|7804.64|7804.64|7801.53|7801.53|0
1655305240000|2022-06-15 15:00:40|7801.58|7801.58|7801.02|7801.02|7801.58|7801.58|7801.02|7801.02|0
1655305250000|2022-06-15 15:00:50|7799.89|7799.89|7797.98|7797.98|7799.89|7799.89|7797.91|7797.91|0
1655305260000|2022-06-15 15:01:00|7797.69|7797.69|7795.04|7795.04|7797.69|7797.69|7794.72|7794.72|0
1655305270000|2022-06-15 15:01:10|7793.91|7793.91|7797.69|7797.69|7799.11|7799.11|7793.91|7793.91|0
1655305280000|2022-06-15 15:01:20|7797.98|7797.98|7794.98|7794.98|7798.02|7798.02|7794.91|7794.91|0
1655305290000|2022-06-15 15:01:30|7794.41|7794.41|7792.14|7792.14|7794.41|7794.41|7791.87|7791.87|0
1655305300000|2022-06-15 15:01:40|7791.86|7791.86|7792.14|7792.14|7792.14|7792.14|7791.57|7791.57|0
1655305310000|2022-06-15 15:01:50|7793.27|7793.27|7790.46|7790.46|7793.55|7793.55|7790.44|7790.44|0
1655305320000|2022-06-15 15:02:00|7790.17|7790.17|7790.44|7790.44|7790.46|7790.46|7790.17|7790.17|0
1655305330000|2022-06-15 15:02:10|7790.16|7790.16|7790.51|7790.51|7790.51|7790.51|7790.16|7790.16|0
1655305340000|2022-06-15 15:02:20|7790.55|7790.55|7788.87|7788.87|7790.57|7790.57|7788.87|7788.87|0
1655305350000|2022-06-15 15:02:30|7789.16|7789.16|7789.11|7789.11|7789.16|7789.16|7789.11|7789.11|0
1655305360000|2022-06-15 15:02:40|7789.1|7789.1|7787.69|7787.69|7789.1|7789.1|7787.69|7787.69|0
1655305370000|2022-06-15 15:02:50|7786.28|7786.28|7786.47|7786.47|7786.86|7786.86|7786.28|7786.28|0
1655305380000|2022-06-15 15:03:00|7786.18|7786.18|7786.93|7786.93|7787.27|7787.27|7785.86|7785.86|0
1655305390000|2022-06-15 15:03:10|7785.8|7785.8|7784.94|7784.94|7786.93|7786.93|7784.94|7784.94|0
1655305400000|2022-06-15 15:03:20|7784.65|7784.65|7781.83|7781.83|7784.65|7784.65|7781.26|7781.26|0
1655305410000|2022-06-15 15:03:30|7782.11|7782.11|7780.42|7780.42|7782.11|7782.11|7780.42|7780.42|0
1655305420000|2022-06-15 15:03:40|7780.13|7780.13|7779|7779|7780.13|7780.13|7778.72|7778.72|0
1655305430000|2022-06-15 15:03:50|7778.72|7778.72|7777.41|7777.41|7778.72|7778.72|7777.41|7777.41|0
1655305440000|2022-06-15 15:04:00|7777.13|7777.13|7775.98|7775.98|7778.26|7778.26|7775.98|7775.98|0
1655305450000|2022-06-15 15:04:10|7775.7|7775.7|7776.88|7776.88|7777.11|7777.11|7775.42|7775.42|0
1655305460000|2022-06-15 15:04:20|7776.6|7776.6|7777.16|7777.16|7777.16|7777.16|7775.47|7775.47|0
1655305470000|2022-06-15 15:04:30|7777.45|7777.45|7775.85|7775.85|7777.45|7777.45|7775.47|7775.47|0
1655305480000|2022-06-15 15:04:40|7775.57|7775.57|7776.13|7776.13|7776.13|7776.13|7774.72|7774.72|0
1655305490000|2022-06-15 15:04:50|7776.17|7776.17|7779.56|7779.56|7779.56|7779.56|7776.17|7776.17|0
1655305500000|2022-06-15 15:05:00|7779.52|7779.52|7780.94|7780.94|7783.24|7783.24|7779.52|7779.52|0
1655305520000|2022-06-15 15:05:20|7782.07|7782.07|7781.5|7781.5|7782.07|7782.07|7781.5|7781.5|0
1655305530000|2022-06-15 15:05:30|7781.22|7781.22|7781.22|7781.22|7781.5|7781.5|7781.22|7781.22|0
1655305540000|2022-06-15 15:05:40|7781.24|7781.24|7780.8|7780.8|7781.24|7781.24|7780.8|7780.8|0
1655305550000|2022-06-15 15:05:50|7779.67|7779.67|7782.18|7782.18|7783.62|7783.62|7779.67|7779.67|0
1655305560000|2022-06-15 15:06:00|7782.47|7782.47|7783.59|7783.59|7783.59|7783.59|7782.47|7782.47|0
1655305570000|2022-06-15 15:06:10|7783.88|7783.88|7786.34|7786.34|7786.34|7786.34|7783.88|7783.88|0
1655305580000|2022-06-15 15:06:20|7786.62|7786.62|7788.07|7788.07|7788.07|7788.07|7786.34|7786.34|0
1655305590000|2022-06-15 15:06:30|7787.5|7787.5|7783.57|7783.57|7787.52|7787.52|7783.57|7783.57|0
1655305600000|2022-06-15 15:06:40|7783.85|7783.85|7783.59|7783.59|7783.88|7783.88|7783.59|7783.59|0
1655305610000|2022-06-15 15:06:50|7783.63|7783.63|7784.29|7784.29|7784.29|7784.29|7783.63|7783.63|0
1655305620000|2022-06-15 15:07:00|7784.01|7784.01|7783.94|7783.94|7784.26|7784.26|7783.94|7783.94|0
1655305630000|2022-06-15 15:07:10|7784.22|7784.22|7784.51|7784.51|7784.51|7784.51|7784.22|7784.22|0
1655305640000|2022-06-15 15:07:20|7785.07|7785.07|7784.79|7784.79|7785.07|7785.07|7784.79|7784.79|0
1655305650000|2022-06-15 15:07:30|7784.51|7784.51|7784.51|7784.51|7784.51|7784.51|7784.22|7784.22|0
1655305660000|2022-06-15 15:07:40|7785.07|7785.07|7785.11|7785.11|7785.11|7785.11|7784.47|7784.47|0
1655305670000|2022-06-15 15:07:50|7785.15|7785.15|7784.87|7784.87|7785.15|7785.15|7784.87|7784.87|0
1655305680000|2022-06-15 15:08:00|7784.91|7784.91|7784.32|7784.32|7784.92|7784.92|7784.32|7784.32|0
1655305690000|2022-06-15 15:08:10|7784.6|7784.6|7784.95|7784.95|7784.95|7784.95|7784.32|7784.32|0
1655305700000|2022-06-15 15:08:20|7785.23|7785.23|7785.29|7785.29|7785.6|7785.6|7785.23|7785.23|0
1655305710000|2022-06-15 15:08:30|7785.31|7785.31|7784.86|7784.86|7785.35|7785.35|7784.86|7784.86|0
1655305720000|2022-06-15 15:08:40|7785.14|7785.14|7785.42|7785.42|7785.42|7785.42|7784.86|7784.86|0
1655305730000|2022-06-15 15:08:50|7785.14|7785.14|7785.14|7785.14|7785.14|7785.14|7785.14|7785.14|0
1655305740000|2022-06-15 15:09:00|7785.16|7785.16|7783.6|7783.6|7785.16|7785.16|7783.18|7783.18|0
1655305750000|2022-06-15 15:09:10|7784.16|7784.16|7784.09|7784.09|7784.16|7784.16|7781.83|7781.83|0
1655305760000|2022-06-15 15:09:20|7783.8|7783.8|7782.41|7782.41|7783.8|7783.8|7782.39|7782.39|0
1655305770000|2022-06-15 15:09:30|7782.12|7782.12|7779.27|7779.27|7782.12|7782.12|7779.27|7779.27|0
1655305780000|2022-06-15 15:09:40|7779.55|7779.55|7781.28|7781.28|7781.28|7781.28|7779.55|7779.55|0
1655305790000|2022-06-15 15:09:50|7781|7781|7780.43|7780.43|7781|7781|7780.43|7780.43|0
1655305800000|2022-06-15 15:10:00|7780.15|7780.15|7779.95|7779.95|7780.51|7780.51|7779.85|7779.85|0
1655305810000|2022-06-15 15:10:10|7780.23|7780.23|7781.65|7781.65|7781.65|7781.65|7780.23|7780.23|0
1655305820000|2022-06-15 15:10:20|7781.36|7781.36|7786.78|7786.78|7786.78|7786.78|7781.36|7781.36|0
1655305830000|2022-06-15 15:10:30|7787.9|7787.9|7787.34|7787.34|7788.19|7788.19|7787.06|7787.06|0
1655305840000|2022-06-15 15:10:40|7787.63|7787.63|7790.73|7790.73|7791.02|7791.02|7787.63|7787.63|0
1655305850000|2022-06-15 15:10:50|7790.42|7790.42|7790.13|7790.13|7790.98|7790.98|7790.13|7790.13|0
1655305860000|2022-06-15 15:11:00|7790.16|7790.16|7790.44|7790.44|7790.44|7790.44|7790.16|7790.16|0
1655305870000|2022-06-15 15:11:10|7790.16|7790.16|7788.15|7788.15|7790.16|7790.16|7788.15|7788.15|0
1655305880000|2022-06-15 15:11:20|7788.44|7788.44|7786.23|7786.23|7788.72|7788.72|7786.16|7786.16|0
1655305890000|2022-06-15 15:11:30|7786.8|7786.8|7785.95|7785.95|7786.8|7786.8|7785.95|7785.95|0
1655305900000|2022-06-15 15:11:40|7785.66|7785.66|7785.1|7785.1|7785.66|7785.66|7784.53|7784.53|0
1655305910000|2022-06-15 15:11:50|7784.82|7784.82|7786.51|7786.51|7786.51|7786.51|7784.82|7784.82|0
1655305920000|2022-06-15 15:12:00|7786.8|7786.8|7789.36|7789.36|7789.36|7789.36|7786.77|7786.77|0
1655305930000|2022-06-15 15:12:10|7789.4|7789.4|7787.71|7787.71|7789.4|7789.4|7787.71|7787.71|0
1655305940000|2022-06-15 15:12:20|7787.43|7787.43|7787.69|7787.69|7787.71|7787.71|7787.43|7787.43|0
1655305950000|2022-06-15 15:12:30|7787.97|7787.97|7787.7|7787.7|7787.97|7787.97|7787.69|7787.69|0
1655305960000|2022-06-15 15:12:40|7786.57|7786.57|7786.9|7786.9|7786.9|7786.9|7786.57|7786.57|0
1655305970000|2022-06-15 15:12:50|7786.61|7786.61|7784.92|7784.92|7786.61|7786.61|7784.63|7784.63|0
1655305980000|2022-06-15 15:13:00|7785.2|7785.2|7782.94|7782.94|7785.2|7785.2|7782.94|7782.94|0
1655305990000|2022-06-15 15:13:10|7783.22|7783.22|7783.79|7783.79|7783.79|7783.79|7783.22|7783.22|0
1655306000000|2022-06-15 15:13:20|7784.92|7784.92|7787.74|7787.74|7787.74|7787.74|7784.92|7784.92|0
1655306010000|2022-06-15 15:13:30|7788.02|7788.02|7788.31|7788.31|7788.31|7788.31|7787.74|7787.74|0
1655306020000|2022-06-15 15:13:40|7787.18|7787.18|7787.18|7787.18|7787.18|7787.18|7786.9|7786.9|0
1655306030000|2022-06-15 15:13:50|7786.9|7786.9|7787.46|7787.46|7787.46|7787.46|7786.33|7786.33|0
1655306040000|2022-06-15 15:14:00|7787.74|7787.74|7788.7|7788.7|7788.7|7788.7|7786.61|7786.61|0
1655306050000|2022-06-15 15:14:10|7789.82|7789.82|7788.4|7788.4|7793.26|7793.26|7788.4|7788.4|0
1655306060000|2022-06-15 15:14:20|7788.37|7788.37|7788.41|7788.41|7788.41|7788.41|7786.41|7786.41|0
1655306070000|2022-06-15 15:14:30|7788.7|7788.7|7788.7|7788.7|7788.98|7788.98|7788.41|7788.41|0
1655306080000|2022-06-15 15:14:40|7788.71|7788.71|7788.71|7788.71|7788.71|7788.71|7788.71|7788.71|0
1655306090000|2022-06-15 15:14:50|7788.69|7788.69|7788.7|7788.7|7788.7|7788.7|7788.41|7788.41|0
1655306100000|2022-06-15 15:15:00|7788.42|7788.42|7787.29|7787.29|7788.42|7788.42|7787.29|7787.29|0
1655306110000|2022-06-15 15:15:10|7787.01|7787.01|7786.91|7786.91|7787.29|7787.29|7786.91|7786.91|0
1655306120000|2022-06-15 15:15:20|7786.94|7786.94|7787.81|7787.81|7787.81|7787.81|7786.94|7786.94|0
1655306130000|2022-06-15 15:15:30|7787.53|7787.53|7787.25|7787.25|7787.53|7787.53|7787.25|7787.25|0
1655306140000|2022-06-15 15:15:40|7786.96|7786.96|7787.25|7787.25|7787.25|7787.25|7786.68|7786.68|0
1655306150000|2022-06-15 15:15:50|7787.53|7787.53|7789.23|7789.23|7789.23|7789.23|7787.53|7787.53|0
1655306160000|2022-06-15 15:16:00|7789.25|7789.25|7790.68|7790.68|7790.97|7790.97|7789.25|7789.25|0
1655306170000|2022-06-15 15:16:10|7790.97|7790.97|7787.36|7787.36|7790.97|7790.97|7787.36|7787.36|0
1655306180000|2022-06-15 15:16:20|7787.65|7787.65|7789.06|7789.06|7789.06|7789.06|7786.23|7786.23|0
1655306190000|2022-06-15 15:16:30|7789.02|7789.02|7789.31|7789.31|7789.31|7789.31|7787.89|7787.89|0
1655306200000|2022-06-15 15:16:40|7789.27|7789.27|7789.48|7789.48|7789.55|7789.55|7789.25|7789.25|0
1655306210000|2022-06-15 15:16:50|7789.2|7789.2|7788.07|7788.07|7789.2|7789.2|7787.79|7787.79|0
1655306220000|2022-06-15 15:17:00|7788.05|7788.05|7792.28|7792.28|7792.57|7792.57|7788.05|7788.05|0
1655306230000|2022-06-15 15:17:10|7792.39|7792.39|7798.36|7798.36|7798.36|7798.36|7792.39|7792.39|0
1655306240000|2022-06-15 15:17:20|7798.93|7798.93|7797.19|7797.19|7800.06|7800.06|7795.75|7795.75|0
1655306250000|2022-06-15 15:17:30|7797.47|7797.47|7797.21|7797.21|7797.5|7797.5|7796.91|7796.91|0
1655306260000|2022-06-15 15:17:40|7798.34|7798.34|7797.49|7797.49|7798.34|7798.34|7796.93|7796.93|0
1655306270000|2022-06-15 15:17:50|7798.62|7798.62|7800.32|7800.32|7800.32|7800.32|7798.62|7798.62|0
1655306280000|2022-06-15 15:18:00|7800.6|7800.6|7799.75|7799.75|7800.6|7800.6|7799.75|7799.75|0
1655306290000|2022-06-15 15:18:10|7799.47|7799.47|7797.45|7797.45|7799.47|7799.47|7797.43|7797.43|0
1655306300000|2022-06-15 15:18:20|7797.73|7797.73|7799.14|7799.14|7799.14|7799.14|7797.73|7797.73|0
1655306310000|2022-06-15 15:18:30|7798.86|7798.86|7798.86|7798.86|7798.86|7798.86|7798.58|7798.58|0
1655306320000|2022-06-15 15:18:40|7799.14|7799.14|7798.01|7798.01|7799.14|7799.14|7798.01|7798.01|0
1655306330000|2022-06-15 15:18:50|7797.96|7797.96|7797.84|7797.84|7797.97|7797.97|7797.84|7797.84|0
1655306340000|2022-06-15 15:19:00|7796.71|7796.71|7796.97|7796.97|7796.97|7796.97|7796.68|7796.68|0
1655306350000|2022-06-15 15:19:10|7796.68|7796.68|7795.54|7795.54|7796.68|7796.68|7795.54|7795.54|0
1655306360000|2022-06-15 15:19:20|7795.58|7795.58|7795.54|7795.54|7795.58|7795.58|7795.54|7795.54|0
1655306370000|2022-06-15 15:19:30|7794.41|7794.41|7793|7793|7795.54|7795.54|7793|7793|0
1655306380000|2022-06-15 15:19:40|7792.71|7792.71|7790.73|7790.73|7792.71|7792.71|7790.73|7790.73|0
1655306390000|2022-06-15 15:19:50|7790.69|7790.69|7792.94|7792.94|7792.94|7792.94|7789.55|7789.55|0
1655306400000|2022-06-15 15:20:00|7793.22|7793.22|7791.48|7791.48|7794.35|7794.35|7791.48|7791.48|0
1655306410000|2022-06-15 15:20:10|7791.76|7791.76|7792.32|7792.32|7794.3|7794.3|7791.76|7791.76|0
1655306420000|2022-06-15 15:20:20|7791.19|7791.19|7792.37|7792.37|7792.37|7792.37|7790.1|7790.1|0
1655306430000|2022-06-15 15:20:30|7792.41|7792.41|7790.69|7790.69|7792.41|7792.41|7790.41|7790.41|0
1655306440000|2022-06-15 15:20:40|7789.56|7789.56|7787.57|7787.57|7789.56|7789.56|7787.57|7787.57|0
1655306450000|2022-06-15 15:20:50|7787.29|7787.29|7788.14|7788.14|7788.14|7788.14|7785.88|7785.88|0
1655306460000|2022-06-15 15:21:00|7787.85|7787.85|7787.57|7787.57|7787.85|7787.85|7787.57|7787.57|0
1655306470000|2022-06-15 15:21:10|7787.85|7787.85|7787.33|7787.33|7787.85|7787.85|7787.29|7787.29|0
1655306480000|2022-06-15 15:21:20|7786.76|7786.76|7787.02|7787.02|7787.02|7787.02|7786.74|7786.74|0
1655306490000|2022-06-15 15:21:30|7787.03|7787.03|7787.34|7787.34|7787.34|7787.34|7787.03|7787.03|0
1655306500000|2022-06-15 15:21:40|7787.08|7787.08|7787.38|7787.38|7787.41|7787.41|7787.08|7787.08|0
1655306510000|2022-06-15 15:21:50|7786.81|7786.81|7786.51|7786.51|7786.82|7786.82|7785.66|7785.66|0
1655306520000|2022-06-15 15:22:00|7787.64|7787.64|7787.04|7787.04|7787.64|7787.64|7786.47|7786.47|0
1655306530000|2022-06-15 15:22:10|7787.06|7787.06|7786.77|7786.77|7787.06|7787.06|7786.49|7786.49|0
1655306540000|2022-06-15 15:22:20|7786.76|7786.76|7788.76|7788.76|7789.04|7789.04|7786.75|7786.75|0
1655306550000|2022-06-15 15:22:30|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|7789.89|0
1655306560000|2022-06-15 15:22:40|7789.9|7789.9|7788.75|7788.75|7789.9|7789.9|7788.75|7788.75|0
1655306570000|2022-06-15 15:22:50|7789.03|7789.03|7792.16|7792.16|7792.16|7792.16|7789.03|7789.03|0
1655306580000|2022-06-15 15:23:00|7793.85|7793.85|7792.84|7792.84|7793.85|7793.85|7792.44|7792.44|0
1655306590000|2022-06-15 15:23:10|7792.86|7792.86|7792.29|7792.29|7792.86|7792.86|7792.29|7792.29|0
1655306600000|2022-06-15 15:23:20|7791.16|7791.16|7788.06|7788.06|7791.16|7791.16|7788.06|7788.06|0
1655306610000|2022-06-15 15:23:30|7788.34|7788.34|7790.09|7790.09|7790.09|7790.09|7788.34|7788.34|0
1655306620000|2022-06-15 15:23:40|7790.38|7790.38|7789.24|7789.24|7790.38|7790.38|7789.24|7789.24|0
1655306630000|2022-06-15 15:23:50|7789.21|7789.21|7789.1|7789.1|7789.21|7789.21|7789.1|7789.1|0
1655306640000|2022-06-15 15:24:00|7789.12|7789.12|7788.79|7788.79|7789.13|7789.13|7788.79|7788.79|0
1655306650000|2022-06-15 15:24:10|7788.51|7788.51|7789.86|7789.86|7789.91|7789.91|7788.23|7788.23|0
1655306660000|2022-06-15 15:24:20|7789.88|7789.88|7788.75|7788.75|7790.73|7790.73|7788.75|7788.75|0
1655306670000|2022-06-15 15:24:30|7788.46|7788.46|7787.05|7787.05|7788.46|7788.46|7787.05|7787.05|0
1655306680000|2022-06-15 15:24:40|7786.77|7786.77|7786.13|7786.13|7786.77|7786.77|7786.13|7786.13|0
1655306690000|2022-06-15 15:24:50|7786.42|7786.42|7788.69|7788.69|7788.69|7788.69|7786.42|7786.42|0
1655306700000|2022-06-15 15:25:00|7788.67|7788.67|7788.1|7788.1|7788.67|7788.67|7787.26|7787.26|0
1655306710000|2022-06-15 15:25:10|7786.97|7786.97|7786.94|7786.94|7787.58|7787.58|7786.41|7786.41|0
1655306720000|2022-06-15 15:25:20|7787.23|7787.23|7787.27|7787.27|7787.27|7787.27|7787.23|7787.23|0
1655306730000|2022-06-15 15:25:30|7787.3|7787.3|7785.09|7785.09|7787.3|7787.3|7785.07|7785.07|0
1655306740000|2022-06-15 15:25:40|7785.1|7785.1|7787.64|7787.64|7787.64|7787.64|7785.1|7785.1|0
1655306750000|2022-06-15 15:25:50|7787.36|7787.36|7787.36|7787.36|7787.36|7787.36|7787.36|7787.36|0
1655306760000|2022-06-15 15:26:00|7787.07|7787.07|7787.36|7787.36|7787.37|7787.37|7787.07|7787.07|0
1655306770000|2022-06-15 15:26:10|7786.23|7786.23|7785.61|7785.61|7786.23|7786.23|7785.61|7785.61|0
1655306780000|2022-06-15 15:26:20|7784.48|7784.48|7785.05|7785.05|7785.33|7785.33|7783.07|7783.07|0
1655306790000|2022-06-15 15:26:30|7785.08|7785.08|7786.13|7786.13|7786.13|7786.13|7784.47|7784.47|0
1655306800000|2022-06-15 15:26:40|7786.1|7786.1|7786.66|7786.66|7786.66|7786.66|7786.1|7786.1|0
1655306810000|2022-06-15 15:26:50|7786.95|7786.95|7783.57|7783.57|7786.95|7786.95|7783.57|7783.57|0
1655306820000|2022-06-15 15:27:00|7781.31|7781.31|7780.69|7780.69|7781.31|7781.31|7780.69|7780.69|0
1655306830000|2022-06-15 15:27:10|7781.26|7781.26|7781.21|7781.21|7784.08|7784.08|7781.21|7781.21|0
1655306840000|2022-06-15 15:27:20|7781.23|7781.23|7782.92|7782.92|7782.92|7782.92|7781.23|7781.23|0
1655306850000|2022-06-15 15:27:30|7782.94|7782.94|7782.95|7782.95|7782.95|7782.95|7781.82|7781.82|0
1655306860000|2022-06-15 15:27:40|7782.67|7782.67|7780.12|7780.12|7782.67|7782.67|7779.84|7779.84|0
1655306870000|2022-06-15 15:27:50|7781.25|7781.25|7782.94|7782.94|7782.94|7782.94|7781.25|7781.25|0
1655306880000|2022-06-15 15:28:00|7781.81|7781.81|7781.5|7781.5|7781.81|7781.81|7781.22|7781.22|0
1655306890000|2022-06-15 15:28:10|7779.24|7779.24|7778.68|7778.68|7779.24|7779.24|7778.68|7778.68|0
1655306900000|2022-06-15 15:28:20|7778.39|7778.39|7778.43|7778.43|7778.43|7778.43|7777.26|7777.26|0
1655306910000|2022-06-15 15:28:30|7778.41|7778.41|7776.41|7776.41|7778.95|7778.95|7776.41|7776.41|0
1655306920000|2022-06-15 15:28:40|7776.44|7776.44|7777.85|7777.85|7777.85|7777.85|7776.16|7776.16|0
1655306930000|2022-06-15 15:28:50|7778.13|7778.13|7777.86|7777.86|7778.13|7778.13|7777.85|7777.85|0
1655306940000|2022-06-15 15:29:00|7776.73|7776.73|7777.5|7777.5|7777.58|7777.58|7776.45|7776.45|0
1655306950000|2022-06-15 15:29:10|7777.22|7777.22|7774.6|7774.6|7777.22|7777.22|7774.6|7774.6|0
1655306960000|2022-06-15 15:29:20|7774.56|7774.56|7773.98|7773.98|7775.73|7775.73|7773.98|7773.98|0
1655306970000|2022-06-15 15:29:30|7773.69|7773.69|7776.55|7776.55|7776.55|7776.55|7773.67|7773.67|0
1655306980000|2022-06-15 15:29:40|7776.27|7776.27|7776.24|7776.24|7777.37|7777.37|7773.69|7773.69|0
1655306990000|2022-06-15 15:29:50|7776.17|7776.17|7775.06|7775.06|7777.02|7777.02|7775.06|7775.06|0
1655363700000|2022-06-16 07:15:00|7726.15|7726.15|7727.83|7727.83|7727.83|7727.83|7723.58|7723.58|0
1655363710000|2022-06-16 07:15:10|7727.26|7727.26|7725.28|7725.28|7727.54|7727.54|7725.28|7725.28|0
1655363720000|2022-06-16 07:15:20|7724.15|7724.15|7718.35|7718.35|7724.15|7724.15|7716.1|7716.1|0
1655363730000|2022-06-16 07:15:30|7717.22|7717.22|7716.61|7716.61|7717.22|7717.22|7716.04|7716.04|0
1655363740000|2022-06-16 07:15:40|7713.22|7713.22|7707.29|7707.29|7713.22|7713.22|7707.29|7707.29|0
1655363750000|2022-06-16 07:15:50|7706.16|7706.16|7707.78|7707.78|7707.78|7707.78|7706.09|7706.09|0
1655363760000|2022-06-16 07:16:00|7708.07|7708.07|7705.81|7705.81|7708.07|7708.07|7705.81|7705.81|0
1655363770000|2022-06-16 07:16:10|7705.84|7705.84|7705.79|7705.79|7709.25|7709.25|7705.79|7705.79|0
1655363780000|2022-06-16 07:16:20|7708.05|7708.05|7701.84|7701.84|7708.05|7708.05|7701.27|7701.27|0
1655363790000|2022-06-16 07:16:30|7702.97|7702.97|7699.85|7699.85|7702.97|7702.97|7699.02|7699.02|0
1655363800000|2022-06-16 07:16:40|7699.83|7699.83|7700.75|7700.75|7700.75|7700.75|7699.83|7699.83|0
1655363810000|2022-06-16 07:16:50|7704.13|7704.13|7702.53|7702.53|7705.55|7705.55|7702.25|7702.25|0
1655363820000|2022-06-16 07:17:00|7701.68|7701.68|7695.17|7695.17|7701.68|7701.68|7695.16|7695.16|0
1655363830000|2022-06-16 07:17:10|7698.56|7698.56|7698.28|7698.28|7699.69|7699.69|7697.15|7697.15|0
1655363840000|2022-06-16 07:17:20|7697.15|7697.15|7697.71|7697.71|7699.12|7699.12|7697.15|7697.15|0
1655363850000|2022-06-16 07:17:30|7697.72|7697.72|7692.86|7692.86|7697.72|7697.72|7691.73|7691.73|0
1655363860000|2022-06-16 07:17:40|7693.98|7693.98|7691.99|7691.99|7694.03|7694.03|7690.84|7690.84|0
1655363870000|2022-06-16 07:17:50|7693.12|7693.12|7693.05|7693.05|7693.12|7693.12|7691.92|7691.92|0
1655363880000|2022-06-16 07:18:00|7690.79|7690.79|7686.99|7686.99|7690.79|7690.79|7686.99|7686.99|0
1655363890000|2022-06-16 07:18:10|7687.27|7687.27|7690.13|7690.13|7690.13|7690.13|7687.02|7687.02|0
1655363900000|2022-06-16 07:18:20|7690.69|7690.69|7689.85|7689.85|7690.98|7690.98|7689.85|7689.85|0
1655363910000|2022-06-16 07:18:30|7689.81|7689.81|7689.68|7689.68|7690.06|7690.06|7688.93|7688.93|0
1655363920000|2022-06-16 07:18:40|7689.66|7689.66|7687.39|7687.39|7689.7|7689.7|7687.39|7687.39|0
1655363930000|2022-06-16 07:18:50|7689.64|7689.64|7690.21|7690.21|7690.78|7690.78|7689.64|7689.64|0
1655363940000|2022-06-16 07:19:00|7689.93|7689.93|7688.83|7688.83|7689.93|7689.93|7686.86|7686.86|0
1655363950000|2022-06-16 07:19:10|7687.71|7687.71|7686.58|7686.58|7687.71|7687.71|7686.58|7686.58|0
1655363960000|2022-06-16 07:19:20|7687.14|7687.14|7690.53|7690.53|7690.53|7690.53|7687.14|7687.14|0
1655363970000|2022-06-16 07:19:30|7690.25|7690.25|7681.81|7681.81|7690.25|7690.25|7681.77|7681.77|0
1655363980000|2022-06-16 07:19:40|7681.88|7681.88|7681.88|7681.88|7681.88|7681.88|7681.88|7681.88|0
1655363990000|2022-06-16 07:19:50|7684.14|7684.14|7685.56|7685.56|7685.56|7685.56|7684.14|7684.14|0
1655364000000|2022-06-16 07:20:00|7686.69|7686.69|7682.46|7682.46|7686.8|7686.8|7682.46|7682.46|0
1655364010000|2022-06-16 07:20:10|7682.51|7682.51|7687.63|7687.63|7691.27|7691.27|7682.51|7682.51|0
1655364020000|2022-06-16 07:20:20|7686.5|7686.5|7685.32|7685.32|7686.5|7686.5|7685.32|7685.32|0
1655364030000|2022-06-16 07:20:30|7684.76|7684.76|7684.73|7684.73|7684.76|7684.76|7682.47|7682.47|0
1655364040000|2022-06-16 07:20:40|7685.29|7685.29|7683.88|7683.88|7685.29|7685.29|7683.03|7683.03|0
1655364050000|2022-06-16 07:20:50|7686.14|7686.14|7686.99|7686.99|7686.99|7686.99|7686.14|7686.14|0
1655364060000|2022-06-16 07:21:00|7686.42|7686.42|7687.72|7687.72|7687.72|7687.72|7685.86|7685.86|0
1655364070000|2022-06-16 07:21:10|7688.85|7688.85|7688.85|7688.85|7688.85|7688.85|7688.85|7688.85|0
1655364080000|2022-06-16 07:21:20|7689.41|7689.41|7685.68|7685.68|7689.41|7689.41|7684.55|7684.55|0
1655364100000|2022-06-16 07:21:40|7686.8|7686.8|7686.24|7686.24|7689.91|7689.91|7686.24|7686.24|0
1655364110000|2022-06-16 07:21:50|7686.53|7686.53|7685.66|7685.66|7687.07|7687.07|7685.66|7685.66|0
1655364120000|2022-06-16 07:22:00|7690.17|7690.17|7689.05|7689.05|7691.31|7691.31|7689.05|7689.05|0
1655364130000|2022-06-16 07:22:10|7689.04|7689.04|7689.04|7689.04|7689.04|7689.04|7689.04|7689.04|0
1655364140000|2022-06-16 07:22:20|7689|7689|7689.56|7689.56|7690.41|7690.41|7689|7689|0
1655364150000|2022-06-16 07:22:30|7688.43|7688.43|7684.04|7684.04|7688.43|7688.43|7684.04|7684.04|0
1655364160000|2022-06-16 07:22:40|7684.07|7684.07|7680.62|7680.62|7684.07|7684.07|7679.2|7679.2|0
1655364170000|2022-06-16 07:22:50|7682.88|7682.88|7680.33|7680.33|7682.88|7682.88|7680.33|7680.33|0
1655364180000|2022-06-16 07:23:00|7680.61|7680.61|7678.68|7678.68|7681.79|7681.79|7678.68|7678.68|0
1655364190000|2022-06-16 07:23:10|7678.67|7678.67|7681.25|7681.25|7681.25|7681.25|7678.67|7678.67|0
1655364200000|2022-06-16 07:23:20|7678.99|7678.99|7682.88|7682.88|7682.88|7682.88|7677.79|7677.79|0
1655364210000|2022-06-16 07:23:30|7682.84|7682.84|7682.84|7682.84|7682.84|7682.84|7682.84|7682.84|0
1655364220000|2022-06-16 07:23:40|7682.27|7682.27|7682.27|7682.27|7682.27|7682.27|7682.27|7682.27|0
1655364230000|2022-06-16 07:23:50|7682.84|7682.84|7681.35|7681.35|7682.84|7682.84|7681.35|7681.35|0
1655364240000|2022-06-16 07:24:00|7681.06|7681.06|7683.32|7683.32|7684.45|7684.45|7681.06|7681.06|0
1655364250000|2022-06-16 07:24:10|7683.6|7683.6|7683.81|7683.81|7683.81|7683.81|7683.53|7683.53|0
1655364260000|2022-06-16 07:24:20|7684.1|7684.1|7686.1|7686.1|7686.1|7686.1|7683.81|7683.81|0
1655364270000|2022-06-16 07:24:30|7686.38|7686.38|7681.34|7681.34|7686.38|7686.38|7681.34|7681.34|0
1655364280000|2022-06-16 07:24:40|7681.25|7681.25|7679.56|7679.56|7681.25|7681.25|7679.56|7679.56|0
1655364290000|2022-06-16 07:24:50|7676.17|7676.17|7675.28|7675.28|7676.17|7676.17|7675.28|7675.28|0
1655364300000|2022-06-16 07:25:00|7674.15|7674.15|7677.64|7677.64|7678.77|7678.77|7673.59|7673.59|0
1655364310000|2022-06-16 07:25:10|7678.77|7678.77|7678.74|7678.74|7678.77|7678.77|7678.74|7678.74|0
1655364320000|2022-06-16 07:25:20|7679.02|7679.02|7677.3|7677.3|7680.15|7680.15|7677.3|7677.3|0
1655364330000|2022-06-16 07:25:30|7679.56|7679.56|7681.87|7681.87|7681.87|7681.87|7679.56|7679.56|0
1655364340000|2022-06-16 07:25:40|7683|7683|7683.03|7683.03|7683.03|7683.03|7683|7683|0
1655364350000|2022-06-16 07:25:50|7681.34|7681.34|7680.08|7680.08|7681.34|7681.34|7679.36|7679.36|0
1655364360000|2022-06-16 07:26:00|7681.21|7681.21|7681.46|7681.46|7681.46|7681.46|7680.89|7680.89|0
1655364370000|2022-06-16 07:26:10|7681.18|7681.18|7681.04|7681.04|7682.78|7682.78|7681.03|7681.03|0
1655364380000|2022-06-16 07:26:20|7679.91|7679.91|7675.39|7675.39|7679.91|7679.91|7675.39|7675.39|0
1655364390000|2022-06-16 07:26:30|7675.67|7675.67|7669.32|7669.32|7675.67|7675.67|7669.32|7669.32|0
1655364400000|2022-06-16 07:26:40|7669.3|7669.3|7668.17|7668.17|7672.4|7672.4|7668.17|7668.17|0
1655364410000|2022-06-16 07:26:50|7668.45|7668.45|7670.38|7670.38|7670.42|7670.42|7667.23|7667.23|0
1655364420000|2022-06-16 07:27:00|7670.41|7670.41|7670.12|7670.12|7670.41|7670.41|7670.12|7670.12|0
1655364430000|2022-06-16 07:27:10|7668.99|7668.99|7669.28|7669.28|7670.69|7670.69|7668.99|7668.99|0
1655364440000|2022-06-16 07:27:20|7669.3|7669.3|7669.01|7669.01|7669.3|7669.3|7669.01|7669.01|0
1655364450000|2022-06-16 07:27:30|7668.96|7668.96|7670.7|7670.7|7670.7|7670.7|7668.96|7668.96|0
1655364460000|2022-06-16 07:27:40|7671.84|7671.84|7673.14|7673.14|7673.21|7673.21|7671.84|7671.84|0
1655364470000|2022-06-16 07:27:50|7673.18|7673.18|7672.31|7672.31|7673.18|7673.18|7672.03|7672.03|0
1655364480000|2022-06-16 07:28:00|7670.05|7670.05|7669.77|7669.77|7671.18|7671.18|7668.64|7668.64|0
1655364490000|2022-06-16 07:28:10|7669.49|7669.49|7670.05|7670.05|7672.31|7672.31|7669.49|7669.49|0
1655364500000|2022-06-16 07:28:20|7670.11|7670.11|7670.11|7670.11|7670.11|7670.11|7670.11|7670.11|0
1655364510000|2022-06-16 07:28:30|7670.12|7670.12|7670.12|7670.12|7670.12|7670.12|7670.12|7670.12|0
1655364520000|2022-06-16 07:28:40|7671.25|7671.25|7669.95|7669.95|7671.25|7671.25|7669.84|7669.84|0
1655364530000|2022-06-16 07:28:50|7672.21|7672.21|7674.75|7674.75|7674.75|7674.75|7672.21|7672.21|0
1655364540000|2022-06-16 07:29:00|7674.19|7674.19|7675|7675|7675.57|7675.57|7674.19|7674.19|0
1655364550000|2022-06-16 07:29:10|7671.62|7671.62|7674.51|7674.51|7674.51|7674.51|7671.05|7671.05|0
1655364560000|2022-06-16 07:29:20|7674.54|7674.54|7675.39|7675.39|7675.39|7675.39|7674.54|7674.54|0
1655364570000|2022-06-16 07:29:30|7675.46|7675.46|7675.49|7675.49|7677.72|7677.72|7675.46|7675.46|0
1655364580000|2022-06-16 07:29:40|7675.52|7675.52|7675.52|7675.52|7675.52|7675.52|7675.52|7675.52|0
1655364600000|2022-06-16 07:30:00|7675.8|7675.8|7676.93|7676.93|7678.06|7678.06|7675.8|7675.8|0
1655364610000|2022-06-16 07:30:10|7675.24|7675.24|7669.66|7669.66|7675.24|7675.24|7669.12|7669.12|0
1655364620000|2022-06-16 07:30:20|7667.4|7667.4|7664.01|7664.01|7669.8|7669.8|7663.04|7663.04|0
1655364630000|2022-06-16 07:30:30|7667.96|7667.96|7665.03|7665.03|7669.09|7669.09|7665.03|7665.03|0
1655364640000|2022-06-16 07:30:40|7663.05|7663.05|7662.2|7662.2|7663.33|7663.33|7662.2|7662.2|0
1655364650000|2022-06-16 07:30:50|7662.77|7662.77|7662.69|7662.69|7662.77|7662.77|7662.69|7662.69|0
1655364660000|2022-06-16 07:31:00|7662.72|7662.72|7666.95|7666.95|7666.95|7666.95|7662.44|7662.44|0
1655364670000|2022-06-16 07:31:10|7668.65|7668.65|7664.94|7664.94|7669.22|7669.22|7664.94|7664.94|0
1655364680000|2022-06-16 07:31:20|7664.93|7664.93|7658.16|7658.16|7664.93|7664.93|7658.07|7658.07|0
1655364690000|2022-06-16 07:31:30|7658.19|7658.19|7658.11|7658.11|7658.19|7658.19|7656.69|7656.69|0
1655364700000|2022-06-16 07:31:40|7658.13|7658.13|7658.16|7658.16|7659.31|7659.31|7658.13|7658.13|0
1655364710000|2022-06-16 07:31:50|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|7657.88|0
1655364720000|2022-06-16 07:32:00|7655.62|7655.62|7652.47|7652.47|7655.62|7655.62|7652.47|7652.47|0
1655364730000|2022-06-16 07:32:10|7651.61|7651.61|7654.56|7654.56|7656.54|7656.54|7649.26|7649.26|0
1655364740000|2022-06-16 07:32:20|7653.43|7653.43|7656.02|7656.02|7657.14|7657.14|7651.7|7651.7|0
1655364750000|2022-06-16 07:32:30|7657.72|7657.72|7659.82|7659.82|7659.82|7659.82|7657.72|7657.72|0
1655364760000|2022-06-16 07:32:40|7658.97|7658.97|7656.99|7656.99|7658.97|7658.97|7656.99|7656.99|0
1655364770000|2022-06-16 07:32:50|7656.71|7656.71|7652.15|7652.15|7656.71|7656.71|7652.15|7652.15|0
1655364790000|2022-06-16 07:33:10|7653.28|7653.28|7647.64|7647.64|7653.28|7653.28|7647.64|7647.64|0
1655364800000|2022-06-16 07:33:20|7646.51|7646.51|7647.05|7647.05|7649.88|7649.88|7646.49|7646.49|0
1655364810000|2022-06-16 07:33:30|7644.79|7644.79|7646.48|7646.48|7647.05|7647.05|7644.79|7644.79|0
1655364820000|2022-06-16 07:33:40|7646.2|7646.2|7645.35|7645.35|7646.2|7646.2|7645.35|7645.35|0
1655364830000|2022-06-16 07:33:50|7644.22|7644.22|7626.58|7626.58|7644.22|7644.22|7626.58|7626.58|0
1655364840000|2022-06-16 07:34:00|7627.71|7627.71|7619.14|7619.14|7628.04|7628.04|7616.88|7616.88|0
1655364850000|2022-06-16 07:34:10|7620.27|7620.27|7627.4|7627.4|7627.4|7627.4|7618.93|7618.93|0
1655364860000|2022-06-16 07:34:20|7627.32|7627.32|7620.83|7620.83|7627.32|7627.32|7620.83|7620.83|0
1655364870000|2022-06-16 07:34:30|7620.82|7620.82|7624.81|7624.81|7625.1|7625.1|7620.82|7620.82|0
1655364880000|2022-06-16 07:34:40|7623.68|7623.68|7617.91|7617.91|7623.68|7623.68|7617.91|7617.91|0
1655364890000|2022-06-16 07:34:50|7617.95|7617.95|7624.94|7624.94|7625.01|7625.01|7617.95|7617.95|0
1655364900000|2022-06-16 07:35:00|7626.35|7626.35|7634.28|7634.28|7635.41|7635.41|7626.35|7626.35|0
1655364910000|2022-06-16 07:35:10|7633.15|7633.15|7633.16|7633.16|7635.41|7635.41|7629.76|7629.76|0
1655364920000|2022-06-16 07:35:20|7635.42|7635.42|7625.77|7625.77|7635.42|7635.42|7625.77|7625.77|0
1655364930000|2022-06-16 07:35:30|7623.51|7623.51|7621.79|7621.79|7625.48|7625.48|7620.66|7620.66|0
1655364940000|2022-06-16 07:35:40|7624.05|7624.05|7623.38|7623.38|7626.31|7626.31|7621.12|7621.12|0
1655364950000|2022-06-16 07:35:50|7623.66|7623.66|7631.04|7631.04|7631.04|7631.04|7623.66|7623.66|0
1655364960000|2022-06-16 07:36:00|7631.08|7631.08|7632.21|7632.21|7632.21|7632.21|7629.95|7629.95|0
1655364970000|2022-06-16 07:36:10|7631.08|7631.08|7633.33|7633.33|7633.34|7633.34|7629.95|7629.95|0
1655364980000|2022-06-16 07:36:20|7634.46|7634.46|7634.46|7634.46|7634.46|7634.46|7634.46|7634.46|0
1655364990000|2022-06-16 07:36:30|7638.13|7638.13|7635.89|7635.89|7638.15|7638.15|7635.89|7635.89|0
1655365000000|2022-06-16 07:36:40|7633.35|7633.35|7633.63|7633.63|7633.63|7633.63|7633.35|7633.35|0
1655365010000|2022-06-16 07:36:50|7632.5|7632.5|7627.75|7627.75|7632.5|7632.5|7627.7|7627.7|0
1655365020000|2022-06-16 07:37:00|7628.88|7628.88|7635.38|7635.38|7635.38|7635.38|7628.88|7628.88|0
1655365030000|2022-06-16 07:37:10|7635.4|7635.4|7642.24|7642.24|7642.24|7642.24|7635.4|7635.4|0
1655365040000|2022-06-16 07:37:20|7642.22|7642.22|7642.22|7642.22|7642.22|7642.22|7642.22|7642.22|0
1655365050000|2022-06-16 07:37:30|7640.81|7640.81|7638.5|7638.5|7640.81|7640.81|7635.96|7635.96|0
1655365060000|2022-06-16 07:37:40|7638.48|7638.48|7635.66|7635.66|7638.48|7638.48|7635.66|7635.66|0
1655365070000|2022-06-16 07:37:50|7637.91|7637.91|7634.76|7634.76|7637.91|7637.91|7631.66|7631.66|0
1655365080000|2022-06-16 07:38:00|7632.5|7632.5|7634.72|7634.72|7634.72|7634.72|7632.46|7632.46|0
1655365090000|2022-06-16 07:38:10|7634.73|7634.73|7630.78|7630.78|7634.73|7634.73|7630.78|7630.78|0
1655365100000|2022-06-16 07:38:20|7628.52|7628.52|7627.42|7627.42|7629.68|7629.68|7627.42|7627.42|0
1655365110000|2022-06-16 07:38:30|7629.68|7629.68|7632.21|7632.21|7632.21|7632.21|7629.68|7629.68|0
1655365120000|2022-06-16 07:38:40|7632.49|7632.49|7630.46|7630.46|7633.62|7633.62|7630.46|7630.46|0
1655365130000|2022-06-16 07:38:50|7631.31|7631.31|7630.75|7630.75|7631.31|7631.31|7630.75|7630.75|0
1655365140000|2022-06-16 07:39:00|7630.7|7630.7|7633.83|7633.83|7633.83|7633.83|7630.7|7630.7|0
1655365150000|2022-06-16 07:39:10|7634.96|7634.96|7632.7|7632.7|7634.96|7634.96|7632.7|7632.7|0
1655365160000|2022-06-16 07:39:20|7632.41|7632.41|7627.4|7627.4|7632.41|7632.41|7627.4|7627.4|0
1655365170000|2022-06-16 07:39:30|7626.27|7626.27|7626.32|7626.32|7626.32|7626.32|7626.27|7626.27|0
1655365180000|2022-06-16 07:39:40|7627.44|7627.44|7629.75|7629.75|7629.75|7629.75|7627.44|7627.44|0
1655365190000|2022-06-16 07:39:50|7628.62|7628.62|7629.71|7629.71|7630.84|7630.84|7628.58|7628.58|0
1655365200000|2022-06-16 07:40:00|7630.56|7630.56|7630.28|7630.28|7631.69|7631.69|7629.71|7629.71|0
1655365210000|2022-06-16 07:40:10|7629.15|7629.15|7622.9|7622.9|7629.15|7629.15|7622.9|7622.9|0
1655365220000|2022-06-16 07:40:20|7625.15|7625.15|7629.39|7629.39|7629.39|7629.39|7625.15|7625.15|0
1655365230000|2022-06-16 07:40:30|7629.49|7629.49|7628.06|7628.06|7635.13|7635.13|7628.06|7628.06|0
1655365240000|2022-06-16 07:40:40|7627.97|7627.97|7624.56|7624.56|7627.97|7627.97|7624.56|7624.56|0
1655365250000|2022-06-16 07:40:50|7623.43|7623.43|7619.27|7619.27|7623.43|7623.43|7615.68|7615.68|0
1655365260000|2022-06-16 07:41:00|7618.14|7618.14|7613.02|7613.02|7618.99|7618.99|7613.02|7613.02|0
1655365270000|2022-06-16 07:41:10|7611.89|7611.89|7616.09|7616.09|7616.09|7616.09|7611.57|7611.57|0
1655365280000|2022-06-16 07:41:20|7616.66|7616.66|7616.35|7616.35|7616.66|7616.66|7615.5|7615.5|0
1655365290000|2022-06-16 07:41:30|7616.07|7616.07|7619.46|7619.46|7619.46|7619.46|7612.96|7612.96|0
1655365300000|2022-06-16 07:41:40|7619.43|7619.43|7619.43|7619.43|7620.55|7620.55|7619.43|7619.43|0
1655365310000|2022-06-16 07:41:50|7619.71|7619.71|7623.23|7623.23|7623.23|7623.23|7619.71|7619.71|0
1655365320000|2022-06-16 07:42:00|7623.25|7623.25|7624.36|7624.36|7624.36|7624.36|7623.23|7623.23|0
1655365330000|2022-06-16 07:42:10|7620.41|7620.41|7617.59|7617.59|7621.54|7621.54|7617.59|7617.59|0
1655365340000|2022-06-16 07:42:20|7615.33|7615.33|7614.47|7614.47|7616.45|7616.45|7613.34|7613.34|0
1655365350000|2022-06-16 07:42:30|7615.6|7615.6|7616.74|7616.74|7619.56|7619.56|7615.6|7615.6|0
1655365360000|2022-06-16 07:42:40|7617.02|7617.02|7612.78|7612.78|7617.3|7617.3|7610.24|7610.24|0
1655365370000|2022-06-16 07:42:50|7611.65|7611.65|7614.42|7614.42|7614.47|7614.47|7611.65|7611.65|0
1655365380000|2022-06-16 07:43:00|7615.55|7615.55|7618.66|7618.66|7620.92|7620.92|7615.55|7615.55|0
1655365390000|2022-06-16 07:43:10|7619.51|7619.51|7621.14|7621.14|7622.83|7622.83|7619.51|7619.51|0
1655365400000|2022-06-16 07:43:20|7620.57|7620.57|7617.53|7617.53|7620.57|7620.57|7617.49|7617.49|0
1655365410000|2022-06-16 07:43:30|7618.66|7618.66|7615.3|7615.3|7618.66|7618.66|7614.14|7614.14|0
1655365420000|2022-06-16 07:43:40|7615.02|7615.02|7620.61|7620.61|7620.66|7620.66|7615.02|7615.02|0
1655365430000|2022-06-16 07:43:50|7620.89|7620.89|7620.89|7620.89|7620.89|7620.89|7620.89|7620.89|0
1655365440000|2022-06-16 07:44:00|7619.76|7619.76|7622.78|7622.78|7623.06|7623.06|7618.35|7618.35|0
1655365450000|2022-06-16 07:44:10|7621.65|7621.65|7622.78|7622.78|7622.78|7622.78|7619.67|7619.67|0
1655365460000|2022-06-16 07:44:20|7625.32|7625.32|7623.91|7623.91|7625.32|7625.32|7620.23|7620.23|0
1655365470000|2022-06-16 07:44:30|7623.06|7623.06|7617.12|7617.12|7623.06|7623.06|7617.12|7617.12|0
1655365480000|2022-06-16 07:44:40|7618.25|7618.25|7620.8|7620.8|7621.93|7621.93|7618.25|7618.25|0
1655365490000|2022-06-16 07:44:50|7620.88|7620.88|7621.16|7621.16|7622.29|7622.29|7619.18|7619.18|0
1655365500000|2022-06-16 07:45:00|7620.88|7620.88|7624.83|7624.83|7624.83|7624.83|7620.59|7620.59|0
1655365510000|2022-06-16 07:45:10|7624.55|7624.55|7624.26|7624.26|7624.55|7624.55|7621.44|7621.44|0
1655365520000|2022-06-16 07:45:20|7625.39|7625.39|7625.33|7625.33|7627.37|7627.37|7625.3|7625.3|0
1655365530000|2022-06-16 07:45:30|7625.05|7625.05|7625.33|7625.33|7625.33|7625.33|7625.05|7625.05|0
1655365540000|2022-06-16 07:45:40|7625.9|7625.9|7629.85|7629.85|7629.85|7629.85|7625.9|7625.9|0
1655365550000|2022-06-16 07:45:50|7632.67|7632.67|7629|7629|7632.67|7632.67|7628.44|7628.44|0
1655365560000|2022-06-16 07:46:00|7627.87|7627.87|7629.92|7629.92|7629.92|7629.92|7627.67|7627.67|0
1655365570000|2022-06-16 07:46:10|7629.94|7629.94|7631.06|7631.06|7631.92|7631.92|7629.94|7629.94|0
1655365580000|2022-06-16 07:46:20|7631.63|7631.63|7631.06|7631.06|7631.63|7631.63|7629.37|7629.37|0
1655365590000|2022-06-16 07:46:30|7631.03|7631.03|7631.34|7631.34|7631.34|7631.34|7630.77|7630.77|0
1655365600000|2022-06-16 07:46:40|7630.21|7630.21|7628.23|7628.23|7630.21|7630.21|7628.23|7628.23|0
1655365610000|2022-06-16 07:46:50|7627.1|7627.1|7623.9|7623.9|7628.23|7628.23|7623.9|7623.9|0
1655365620000|2022-06-16 07:47:00|7622.49|7622.49|7625.88|7625.88|7625.88|7625.88|7622.49|7622.49|0
1655365630000|2022-06-16 07:47:10|7626.44|7626.44|7626.16|7626.16|7626.44|7626.44|7626.16|7626.16|0
1655365640000|2022-06-16 07:47:20|7626.44|7626.44|7626.47|7626.47|7626.47|7626.47|7626.44|7626.44|0
1655365650000|2022-06-16 07:47:30|7626.25|7626.25|7624.84|7624.84|7627.1|7627.1|7624.84|7624.84|0
1655365660000|2022-06-16 07:47:40|7622.58|7622.58|7623.99|7623.99|7623.99|7623.99|7620.32|7620.32|0
1655365670000|2022-06-16 07:47:50|7624.03|7624.03|7616.68|7616.68|7624.03|7624.03|7616.68|7616.68|0
1655365680000|2022-06-16 07:48:00|7617.81|7617.81|7620.63|7620.63|7620.63|7620.63|7617.53|7617.53|0
1655365690000|2022-06-16 07:48:10|7619.51|7619.51|7619.11|7619.11|7619.51|7619.51|7619.11|7619.11|0
1655365700000|2022-06-16 07:48:20|7619.08|7619.08|7618.51|7618.51|7620.21|7620.21|7618.51|7618.51|0
1655365710000|2022-06-16 07:48:30|7618.55|7618.55|7616.36|7616.36|7618.55|7618.55|7616.29|7616.29|0
1655365740000|2022-06-16 07:49:00|7614.1|7614.1|7612.97|7612.97|7614.1|7614.1|7612.97|7612.97|0
1655365750000|2022-06-16 07:49:10|7614.1|7614.1|7611|7611|7614.1|7614.1|7611|7611|0
1655365760000|2022-06-16 07:49:20|7610.97|7610.97|7613.51|7613.51|7613.51|7613.51|7610.97|7610.97|0
1655365770000|2022-06-16 07:49:30|7613.54|7613.54|7612.37|7612.37|7613.54|7613.54|7612.37|7612.37|0
1655365780000|2022-06-16 07:49:40|7612.94|7612.94|7615.48|7615.48|7616.04|7616.04|7612.65|7612.65|0
1655365790000|2022-06-16 07:49:50|7614.35|7614.35|7614.06|7614.06|7614.35|7614.35|7614.06|7614.06|0
1655365800000|2022-06-16 07:50:00|7613.5|7613.5|7612.34|7612.34|7613.5|7613.5|7611.8|7611.8|0
1655365810000|2022-06-16 07:50:10|7610.65|7610.65|7607.24|7607.24|7610.65|7610.65|7607.24|7607.24|0
1655365820000|2022-06-16 07:50:20|7606.96|7606.96|7608.92|7608.92|7608.92|7608.92|7605.26|7605.26|0
1655365830000|2022-06-16 07:50:30|7609.2|7609.2|7609.2|7609.2|7609.48|7609.48|7609.2|7609.2|0
1655365840000|2022-06-16 07:50:40|7609.16|7609.16|7602.24|7602.24|7609.16|7609.16|7599.7|7599.7|0
1655365850000|2022-06-16 07:50:50|7602.13|7602.13|7600.08|7600.08|7602.42|7602.42|7600.08|7600.08|0
1655365860000|2022-06-16 07:51:00|7600.12|7600.12|7604.54|7604.54|7604.54|7604.54|7600.12|7600.12|0
1655365870000|2022-06-16 07:51:10|7604.26|7604.26|7602.86|7602.86|7604.28|7604.28|7602.86|7602.86|0
1655365880000|2022-06-16 07:51:20|7603.43|7603.43|7607.1|7607.1|7607.1|7607.1|7603.43|7603.43|0
1655365890000|2022-06-16 07:51:30|7609.36|7609.36|7612.2|7612.2|7613.33|7613.33|7609.36|7609.36|0
1655365900000|2022-06-16 07:51:40|7612.48|7612.48|7610.82|7610.82|7613.33|7613.33|7610.82|7610.82|0
1655365910000|2022-06-16 07:51:50|7610.53|7610.53|7609.12|7609.12|7610.53|7610.53|7609.12|7609.12|0
1655365920000|2022-06-16 07:52:00|7609.97|7609.97|7613.36|7613.36|7613.36|7613.36|7609.97|7609.97|0
1655365930000|2022-06-16 07:52:10|7613.93|7613.93|7610.54|7610.54|7615.06|7615.06|7610.54|7610.54|0
1655365940000|2022-06-16 07:52:20|7609.97|7609.97|7604.89|7604.89|7609.97|7609.97|7603.76|7603.76|0
1655365950000|2022-06-16 07:52:30|7605.17|7605.17|7606.02|7606.02|7606.02|7606.02|7604.89|7604.89|0
1655365960000|2022-06-16 07:52:40|7605.73|7605.73|7604.04|7604.04|7605.73|7605.73|7604.04|7604.04|0
1655365970000|2022-06-16 07:52:50|7604.02|7604.02|7606.17|7606.17|7606.17|7606.17|7603.06|7603.06|0
1655365980000|2022-06-16 07:53:00|7606.45|7606.45|7606.17|7606.17|7606.45|7606.45|7606.17|7606.17|0
1655365990000|2022-06-16 07:53:10|7607.3|7607.3|7607.01|7607.01|7607.58|7607.58|7607.01|7607.01|0
1655366010000|2022-06-16 07:53:30|7608.14|7608.14|7608.14|7608.14|7608.14|7608.14|7608.14|7608.14|0
1655366020000|2022-06-16 07:53:40|7606.73|7606.73|7608.11|7608.11|7608.14|7608.14|7606.73|7606.73|0
1655366030000|2022-06-16 07:53:50|7608.67|7608.67|7607.55|7607.55|7608.67|7608.67|7607.55|7607.55|0
1655366040000|2022-06-16 07:54:00|7607.51|7607.51|7608.92|7608.92|7609.49|7609.49|7607.51|7607.51|0
1655366050000|2022-06-16 07:54:10|7608.64|7608.64|7607.23|7607.23|7608.64|7608.64|7607.23|7607.23|0
1655366060000|2022-06-16 07:54:20|7607.79|7607.79|7607.97|7607.97|7608.03|7608.03|7607.79|7607.79|0
1655366070000|2022-06-16 07:54:30|7609.1|7609.1|7611.4|7611.4|7611.4|7611.4|7609.1|7609.1|0
1655366080000|2022-06-16 07:54:40|7611.43|7611.43|7612.67|7612.67|7612.67|7612.67|7611.43|7611.43|0
1655366090000|2022-06-16 07:54:50|7612.61|7612.61|7615.68|7615.68|7615.68|7615.68|7612.61|7612.61|0
1655366100000|2022-06-16 07:55:00|7615.96|7615.96|7611.42|7611.42|7615.96|7615.96|7611.42|7611.42|0
1655366110000|2022-06-16 07:55:10|7611.14|7611.14|7610.57|7610.57|7611.14|7611.14|7610.57|7610.57|0
1655366120000|2022-06-16 07:55:20|7609.44|7609.44|7610.11|7610.11|7610.11|7610.11|7609.16|7609.16|0
1655366130000|2022-06-16 07:55:30|7609.54|7609.54|7609.54|7609.54|7609.54|7609.54|7609.54|7609.54|0
1655366140000|2022-06-16 07:55:40|7609.51|7609.51|7609.68|7609.68|7609.68|7609.68|7609.4|7609.4|0
1655366150000|2022-06-16 07:55:50|7611.94|7611.94|7612.83|7612.83|7612.83|7612.83|7611.94|7611.94|0
1655366160000|2022-06-16 07:56:00|7611.7|7611.7|7611.6|7611.6|7611.7|7611.7|7611.6|7611.6|0
1655366170000|2022-06-16 07:56:10|7612.73|7612.73|7613.3|7613.3|7613.3|7613.3|7612.73|7612.73|0
1655366180000|2022-06-16 07:56:20|7615.55|7615.55|7615.61|7615.61|7615.61|7615.61|7615.55|7615.55|0
1655366200000|2022-06-16 07:56:40|7616.74|7616.74|7623.3|7623.3|7623.3|7623.3|7616.74|7616.74|0
1655366210000|2022-06-16 07:56:50|7622.17|7622.17|7620.19|7620.19|7622.17|7622.17|7620.19|7620.19|0
1655366220000|2022-06-16 07:57:00|7621.32|7621.32|7617.16|7617.16|7622.22|7622.22|7617.16|7617.16|0
1655366230000|2022-06-16 07:57:10|7617.12|7617.12|7618.25|7618.25|7618.25|7618.25|7617.12|7617.12|0
1655366240000|2022-06-16 07:57:20|7618.27|7618.27|7619.4|7619.4|7619.4|7619.4|7618.27|7618.27|0
1655366250000|2022-06-16 07:57:30|7619.68|7619.68|7621.72|7621.72|7622|7622|7619.68|7619.68|0
1655366260000|2022-06-16 07:57:40|7621.79|7621.79|7625.47|7625.47|7625.47|7625.47|7621.79|7621.79|0
1655366270000|2022-06-16 07:57:50|7625.18|7625.18|7622.64|7622.64|7625.18|7625.18|7622.64|7622.64|0
1655366280000|2022-06-16 07:58:00|7623.77|7623.77|7626.03|7626.03|7627.16|7627.16|7623.77|7623.77|0
1655366290000|2022-06-16 07:58:10|7625.47|7625.47|7623.24|7623.24|7625.5|7625.5|7623.24|7623.24|0
1655366300000|2022-06-16 07:58:20|7622.68|7622.68|7623.8|7623.8|7623.8|7623.8|7622.68|7622.68|0
1655366310000|2022-06-16 07:58:30|7622.68|7622.68|7620.98|7620.98|7622.68|7622.68|7620.98|7620.98|0
1655366320000|2022-06-16 07:58:40|7620.7|7620.7|7617.59|7617.59|7620.7|7620.7|7617.59|7617.59|0
1655366330000|2022-06-16 07:58:50|7618.16|7618.16|7619.28|7619.28|7619.28|7619.28|7618.16|7618.16|0
1655366340000|2022-06-16 07:59:00|7618.16|7618.16|7618.72|7618.72|7619.57|7619.57|7618.16|7618.16|0
1655366350000|2022-06-16 07:59:10|7619.01|7619.01|7623.02|7623.02|7623.02|7623.02|7619.01|7619.01|0
1655366360000|2022-06-16 07:59:20|7623.09|7623.09|7628.74|7628.74|7628.74|7628.74|7623.09|7623.09|0
1655366370000|2022-06-16 07:59:30|7627.33|7627.33|7624.34|7624.34|7628.58|7628.58|7624.34|7624.34|0
1655366380000|2022-06-16 07:59:40|7623.22|7623.22|7624.91|7624.91|7624.91|7624.91|7623.22|7623.22|0
1655366390000|2022-06-16 07:59:50|7625.48|7625.48|7625.75|7625.75|7627.76|7627.76|7625.48|7625.48|0
1655366400000|2022-06-16 08:00:00|7625.47|7625.47|7619.51|7619.51|7625.47|7625.47|7619.51|7619.51|0
1655366410000|2022-06-16 08:00:10|7618.38|7618.38|7618.38|7618.38|7618.38|7618.38|7618.38|7618.38|0
1655366420000|2022-06-16 08:00:20|7621.76|7621.76|7619.22|7619.22|7622.33|7622.33|7619.22|7619.22|0
1655366430000|2022-06-16 08:00:30|7620.35|7620.35|7623.18|7623.18|7623.18|7623.18|7620.35|7620.35|0
1655366440000|2022-06-16 08:00:40|7624.31|7624.31|7625.44|7625.44|7625.44|7625.44|7624.31|7624.31|0
1655366450000|2022-06-16 08:00:50|7624.31|7624.31|7624.61|7624.61|7624.61|7624.61|7622.92|7622.92|0
1655366460000|2022-06-16 08:01:00|7623.48|7623.48|7624.02|7624.02|7624.02|7624.02|7622.32|7622.32|0
1655366470000|2022-06-16 08:01:10|7625.14|7625.14|7622.9|7622.9|7625.14|7625.14|7622.89|7622.89|0
1655366480000|2022-06-16 08:01:20|7621.2|7621.2|7623.18|7623.18|7623.18|7623.18|7621.2|7621.2|0
1655366490000|2022-06-16 08:01:30|7624.31|7624.31|7624.59|7624.59|7625.44|7625.44|7624.31|7624.31|0
1655366500000|2022-06-16 08:01:40|7624.65|7624.65|7627.78|7627.78|7627.78|7627.78|7624.63|7624.63|0
1655366510000|2022-06-16 08:01:50|7626.65|7626.65|7631.49|7631.49|7631.49|7631.49|7626.65|7626.65|0
1655366520000|2022-06-16 08:02:00|7630.36|7630.36|7627.56|7627.56|7630.47|7630.47|7627.56|7627.56|0
1655366530000|2022-06-16 08:02:10|7628.68|7628.68|7632.64|7632.64|7632.64|7632.64|7628.68|7628.68|0
1655366540000|2022-06-16 08:02:20|7633.77|7633.77|7633.49|7633.49|7635.75|7635.75|7633.49|7633.49|0
1655366550000|2022-06-16 08:02:30|7632.64|7632.64|7635.18|7635.18|7635.18|7635.18|7630.38|7630.38|0
1655366560000|2022-06-16 08:02:40|7636.31|7636.31|7638.76|7638.76|7638.76|7638.76|7636.31|7636.31|0
1655366570000|2022-06-16 08:02:50|7637.63|7637.63|7637.63|7637.63|7637.63|7637.63|7636.51|7636.51|0
1655366580000|2022-06-16 08:03:00|7638.76|7638.76|7638.76|7638.76|7638.76|7638.76|7638.76|7638.76|0
1655366590000|2022-06-16 08:03:10|7639.89|7639.89|7639.89|7639.89|7639.89|7639.89|7639.89|7639.89|0
1655366600000|2022-06-16 08:03:20|7640.46|7640.46|7645.58|7645.58|7645.58|7645.58|7640.46|7640.46|0
1655366610000|2022-06-16 08:03:30|7646.71|7646.71|7646.71|7646.71|7650.1|7650.1|7645.58|7645.58|0
1655366620000|2022-06-16 08:03:40|7647.83|7647.83|7650.1|7650.1|7650.1|7650.1|7647.83|7647.83|0
1655366630000|2022-06-16 08:03:50|7648.69|7648.69|7649.58|7649.58|7649.58|7649.58|7648.69|7648.69|0
1655366640000|2022-06-16 08:04:00|7649.86|7649.86|7651.3|7651.3|7651.3|7651.3|7649.86|7649.86|0
1655366650000|2022-06-16 08:04:10|7650.18|7650.18|7649.35|7649.35|7650.18|7650.18|7649.35|7649.35|0
1655366660000|2022-06-16 08:04:20|7648.22|7648.22|7645.27|7645.27|7648.22|7648.22|7645.27|7645.27|0
1655366670000|2022-06-16 08:04:30|7645.23|7645.23|7645.51|7645.51|7645.51|7645.51|7644.95|7644.95|0
1655366680000|2022-06-16 08:04:40|7646.08|7646.08|7646.08|7646.08|7646.08|7646.08|7646.08|7646.08|0
1655366690000|2022-06-16 08:04:50|7647.21|7647.21|7647.21|7647.21|7647.21|7647.21|7647.21|7647.21|0
1655366700000|2022-06-16 08:05:00|7647.77|7647.77|7646.62|7646.62|7647.77|7647.77|7646.62|7646.62|0
1655366710000|2022-06-16 08:05:10|7645.49|7645.49|7641.91|7641.91|7645.49|7645.49|7641.91|7641.91|0
1655366720000|2022-06-16 08:05:20|7640.78|7640.78|7641.07|7641.07|7641.07|7641.07|7640.78|7640.78|0
1655366730000|2022-06-16 08:05:30|7642.76|7642.76|7644.74|7644.74|7644.74|7644.74|7642.76|7642.76|0
1655366740000|2022-06-16 08:05:40|7648.98|7648.98|7648.98|7648.98|7648.98|7648.98|7648.98|7648.98|0
1655366750000|2022-06-16 08:05:50|7648.97|7648.97|7646.7|7646.7|7648.97|7648.97|7646.7|7646.7|0
1655366760000|2022-06-16 08:06:00|7646.13|7646.13|7647.32|7647.32|7647.35|7647.35|7645|7645|0
1655366770000|2022-06-16 08:06:10|7645.07|7645.07|7643.91|7643.91|7645.07|7645.07|7643.91|7643.91|0
1655366780000|2022-06-16 08:06:20|7642.78|7642.78|7641.08|7641.08|7642.78|7642.78|7641.08|7641.08|0
1655366790000|2022-06-16 08:06:30|7639.95|7639.95|7639.94|7639.94|7639.98|7639.98|7639.94|7639.94|0
1655366800000|2022-06-16 08:06:40|7640.79|7640.79|7642.48|7642.48|7642.48|7642.48|7640.22|7640.22|0
1655366810000|2022-06-16 08:06:50|7642.55|7642.55|7642.48|7642.48|7642.55|7642.55|7642.48|7642.48|0
1655366820000|2022-06-16 08:07:00|7641.36|7641.36|7641.64|7641.64|7641.64|7641.64|7640.51|7640.51|0
1655366830000|2022-06-16 08:07:10|7642.49|7642.49|7643.92|7643.92|7643.92|7643.92|7642.21|7642.21|0
1655366840000|2022-06-16 08:07:20|7644.2|7644.2|7649.59|7649.59|7649.61|7649.61|7644.2|7644.2|0
1655366850000|2022-06-16 08:07:30|7649.63|7649.63|7650.22|7650.22|7651.89|7651.89|7649.63|7649.63|0
1655366860000|2022-06-16 08:07:40|7650.79|7650.79|7651.07|7651.07|7651.07|7651.07|7650.79|7650.79|0
1655366870000|2022-06-16 08:07:50|7652.2|7652.2|7651.08|7651.08|7652.2|7652.2|7651.07|7651.07|0
1655366880000|2022-06-16 08:08:00|7650.8|7650.8|7648.53|7648.53|7650.8|7650.8|7648.53|7648.53|0
1655366890000|2022-06-16 08:08:10|7647.4|7647.4|7644.01|7644.01|7647.4|7647.4|7644.01|7644.01|0
1655366900000|2022-06-16 08:08:20|7643.99|7643.99|7645.1|7645.1|7645.17|7645.17|7642.35|7642.35|0
1655366910000|2022-06-16 08:08:30|7645.12|7645.12|7645.12|7645.12|7645.12|7645.12|7645.12|7645.12|0
1655366920000|2022-06-16 08:08:40|7644.84|7644.84|7642.87|7642.87|7645.12|7645.12|7642.87|7642.87|0
1655366930000|2022-06-16 08:08:50|7642.02|7642.02|7640.66|7640.66|7642.02|7642.02|7640.66|7640.66|0
1655366940000|2022-06-16 08:09:00|7639.54|7639.54|7636.69|7636.69|7639.54|7639.54|7636.69|7636.69|0
1655366950000|2022-06-16 08:09:10|7636.73|7636.73|7633.51|7633.51|7636.73|7636.73|7633.51|7633.51|0
1655366960000|2022-06-16 08:09:20|7633.46|7633.46|7629.5|7629.5|7633.46|7633.46|7628.09|7628.09|0
1655366970000|2022-06-16 08:09:30|7630.63|7630.63|7633.85|7633.85|7633.85|7633.85|7629.5|7629.5|0
1655366980000|2022-06-16 08:09:40|7632.72|7632.72|7632.72|7632.72|7632.72|7632.72|7632.72|7632.72|0
1655366990000|2022-06-16 08:09:50|7633|7633|7634.08|7634.08|7634.12|7634.12|7632.72|7632.72|0
1655367000000|2022-06-16 08:10:00|7633.8|7633.8|7637.13|7637.13|7637.13|7637.13|7632.67|7632.67|0
1655367010000|2022-06-16 08:10:10|7634.88|7634.88|7635.44|7635.44|7635.44|7635.44|7634.31|7634.31|0
1655367020000|2022-06-16 08:10:20|7636.57|7636.57|7634.03|7634.03|7637.14|7637.14|7632.33|7632.33|0
1655367030000|2022-06-16 08:10:30|7633.75|7633.75|7627.95|7627.95|7633.8|7633.8|7627.95|7627.95|0
1655367040000|2022-06-16 08:10:40|7628.23|7628.23|7630.77|7630.77|7631.9|7631.9|7627.95|7627.95|0
1655367050000|2022-06-16 08:10:50|7631.9|7631.9|7627.95|7627.95|7631.9|7631.9|7627.95|7627.95|0
1655367060000|2022-06-16 08:11:00|7628.23|7628.23|7625.69|7625.69|7628.23|7628.23|7625.69|7625.69|0
1655367070000|2022-06-16 08:11:10|7625.97|7625.97|7627.05|7627.05|7627.05|7627.05|7625.92|7625.92|0
1655367080000|2022-06-16 08:11:20|7628.18|7628.18|7629.87|7629.87|7631|7631|7628.18|7628.18|0
1655367090000|2022-06-16 08:11:30|7629.86|7629.86|7629.8|7629.8|7630.93|7630.93|7628.73|7628.73|0
1655367100000|2022-06-16 08:11:40|7630.93|7630.93|7629.8|7629.8|7630.93|7630.93|7628.67|7628.67|0
1655367110000|2022-06-16 08:11:50|7630.93|7630.93|7628.67|7628.67|7630.93|7630.93|7628.67|7628.67|0
1655367120000|2022-06-16 08:12:00|7629.8|7629.8|7634.14|7634.14|7634.14|7634.14|7629.78|7629.78|0
1655367130000|2022-06-16 08:12:10|7635.27|7635.27|7633.86|7633.86|7635.27|7635.27|7633.86|7633.86|0
1655367140000|2022-06-16 08:12:20|7633.58|7633.58|7631.04|7631.04|7633.58|7633.58|7631.04|7631.04|0
1655367150000|2022-06-16 08:12:30|7629.91|7629.91|7631.04|7631.04|7631.04|7631.04|7629.91|7629.91|0
1655367160000|2022-06-16 08:12:40|7631.6|7631.6|7634.71|7634.71|7634.71|7634.71|7631.6|7631.6|0
1655367170000|2022-06-16 08:12:50|7634.14|7634.14|7634.71|7634.71|7635.56|7635.56|7634.14|7634.14|0
1655367180000|2022-06-16 08:13:00|7636.97|7636.97|7632.34|7632.34|7637.99|7637.99|7632.34|7632.34|0
1655367190000|2022-06-16 08:13:10|7632.29|7632.29|7632.02|7632.02|7632.29|7632.29|7632|7632|0
1655367200000|2022-06-16 08:13:20|7632.31|7632.31|7635.75|7635.75|7635.75|7635.75|7632.31|7632.31|0
1655367210000|2022-06-16 08:13:30|7636.88|7636.88|7641.97|7641.97|7641.97|7641.97|7636.88|7636.88|0
1655367220000|2022-06-16 08:13:40|7641.99|7641.99|7641.43|7641.43|7645.38|7645.38|7641.43|7641.43|0
1655367230000|2022-06-16 08:13:50|7642|7642|7642.28|7642.28|7642.28|7642.28|7642|7642|0
1655367240000|2022-06-16 08:14:00|7641.15|7641.15|7643.97|7643.97|7643.97|7643.97|7641.15|7641.15|0
1655367250000|2022-06-16 08:14:10|7643.89|7643.89|7643.59|7643.59|7644.26|7644.26|7643.45|7643.45|0
1655367260000|2022-06-16 08:14:20|7643.31|7643.31|7643.45|7643.45|7643.45|7643.45|7643.17|7643.17|0
1655367270000|2022-06-16 08:14:30|7645.71|7645.71|7643.65|7643.65|7645.91|7645.91|7643.65|7643.65|0
1655367280000|2022-06-16 08:14:40|7645.06|7645.06|7644.78|7644.78|7645.06|7645.06|7644.78|7644.78|0
1655367300000|2022-06-16 08:15:00|7645.34|7645.34|7645.34|7645.34|7645.34|7645.34|7645.34|7645.34|0
1655367310000|2022-06-16 08:15:10|7645.06|7645.06|7642.8|7642.8|7645.06|7645.06|7642.8|7642.8|0
1655367320000|2022-06-16 08:15:20|7643.37|7643.37|7646.76|7646.76|7646.76|7646.76|7643.37|7643.37|0
1655367330000|2022-06-16 08:15:30|7646.77|7646.77|7647.91|7647.91|7647.91|7647.91|7646.77|7646.77|0
1655367340000|2022-06-16 08:15:40|7647.06|7647.06|7647.06|7647.06|7647.06|7647.06|7647.06|7647.06|0
1655367350000|2022-06-16 08:15:50|7647.02|7647.02|7644.48|7644.48|7647.02|7647.02|7644.48|7644.48|0
1655367360000|2022-06-16 08:16:00|7646.74|7646.74|7647.56|7647.56|7647.59|7647.59|7646.74|7646.74|0
1655367370000|2022-06-16 08:16:10|7647.6|7647.6|7648.45|7648.45|7648.45|7648.45|7647.32|7647.32|0
1655367380000|2022-06-16 08:16:20|7648.47|7648.47|7650.18|7650.18|7650.18|7650.18|7648.47|7648.47|0
1655367390000|2022-06-16 08:16:30|7651.31|7651.31|7651.88|7651.88|7651.88|7651.88|7651.31|7651.31|0
1655367400000|2022-06-16 08:16:40|7653.01|7653.01|7654.7|7654.7|7654.7|7654.7|7653.01|7653.01|0
1655367410000|2022-06-16 08:16:50|7654.72|7654.72|7654.72|7654.72|7654.72|7654.72|7654.72|7654.72|0
1655367420000|2022-06-16 08:17:00|7655.29|7655.29|7656.14|7656.14|7656.14|7656.14|7655.29|7655.29|0
1655367430000|2022-06-16 08:17:10|7655.01|7655.01|7656.14|7656.14|7656.14|7656.14|7655.01|7655.01|0
1655367440000|2022-06-16 08:17:20|7655.01|7655.01|7653.58|7653.58|7655.01|7655.01|7650.75|7650.75|0
1655367450000|2022-06-16 08:17:30|7652.45|7652.45|7651.32|7651.32|7652.45|7652.45|7651.32|7651.32|0
1655367460000|2022-06-16 08:17:40|7649.06|7649.06|7653.3|7653.3|7654.43|7654.43|7649.06|7649.06|0
1655367470000|2022-06-16 08:17:50|7654.43|7654.43|7654.43|7654.43|7654.43|7654.43|7654.43|7654.43|0
1655367490000|2022-06-16 08:18:10|7656.97|7656.97|7656.8|7656.8|7657.31|7657.31|7656.75|7656.75|0
1655367500000|2022-06-16 08:18:20|7656.87|7656.87|7654.05|7654.05|7656.87|7656.87|7654.05|7654.05|0
1655367510000|2022-06-16 08:18:30|7652.92|7652.92|7648.35|7648.35|7652.92|7652.92|7648.35|7648.35|0
1655367520000|2022-06-16 08:18:40|7648.25|7648.25|7649.38|7649.38|7649.38|7649.38|7648.25|7648.25|0
1655367530000|2022-06-16 08:18:50|7649.41|7649.41|7649.41|7649.41|7649.44|7649.44|7649.38|7649.38|0
1655367540000|2022-06-16 08:19:00|7648.28|7648.28|7649.06|7649.06|7649.06|7649.06|7648.21|7648.21|0
1655367560000|2022-06-16 08:19:20|7651.32|7651.32|7651.32|7651.32|7651.32|7651.32|7651.32|7651.32|0
1655367570000|2022-06-16 08:19:30|7650.19|7650.19|7650.19|7650.19|7650.19|7650.19|7649.91|7649.91|0
1655367580000|2022-06-16 08:19:40|7651.32|7651.32|7649.75|7649.75|7651.32|7651.32|7649.75|7649.75|0
1655367590000|2022-06-16 08:19:50|7648.62|7648.62|7649.16|7649.16|7649.18|7649.18|7648.62|7648.62|0
1655367600000|2022-06-16 08:20:00|7649.05|7649.05|7652.47|7652.47|7652.47|7652.47|7648.73|7648.73|0
1655367620000|2022-06-16 08:20:20|7651.91|7651.91|7650.75|7650.75|7651.91|7651.91|7650.75|7650.75|0
1655367630000|2022-06-16 08:20:30|7651.88|7651.88|7651.71|7651.71|7651.88|7651.88|7651.71|7651.71|0
1655367640000|2022-06-16 08:20:40|7651.68|7651.68|7651.68|7651.68|7651.68|7651.68|7651.68|7651.68|0
1655367650000|2022-06-16 08:20:50|7652.24|7652.24|7651.11|7651.11|7652.24|7652.24|7651.11|7651.11|0
1655367660000|2022-06-16 08:21:00|7652.24|7652.24|7652.33|7652.33|7652.33|7652.33|7652.24|7652.24|0
1655367670000|2022-06-16 08:21:10|7652.31|7652.31|7652.31|7652.31|7652.31|7652.31|7652.31|7652.31|0
1655367680000|2022-06-16 08:21:20|7652.88|7652.88|7652.88|7652.88|7652.88|7652.88|7652.88|7652.88|0
1655367690000|2022-06-16 08:21:30|7652.9|7652.9|7653.51|7653.51|7653.51|7653.51|7652.9|7652.9|0
1655367700000|2022-06-16 08:21:40|7653.52|7653.52|7650.71|7650.71|7653.53|7653.53|7650.71|7650.71|0
1655367710000|2022-06-16 08:21:50|7650.74|7650.74|7647.74|7647.74|7650.78|7650.78|7647.1|7647.1|0
1655367720000|2022-06-16 08:22:00|7648.87|7648.87|7651.44|7651.44|7653.18|7653.18|7648.87|7648.87|0
1655367730000|2022-06-16 08:22:10|7652.57|7652.57|7651.16|7651.16|7652.57|7652.57|7651.16|7651.16|0
1655367750000|2022-06-16 08:22:30|7652.29|7652.29|7652.29|7652.29|7652.29|7652.29|7652.29|7652.29|0
1655367760000|2022-06-16 08:22:40|7653.17|7653.17|7653.13|7653.13|7653.17|7653.17|7653.13|7653.13|0
1655367770000|2022-06-16 08:22:50|7653.41|7653.41|7653.97|7653.97|7653.98|7653.98|7652.84|7652.84|0
1655367780000|2022-06-16 08:23:00|7655.1|7655.1|7658.78|7658.78|7658.78|7658.78|7655.1|7655.1|0
1655367790000|2022-06-16 08:23:10|7657.65|7657.65|7654.82|7654.82|7657.65|7657.65|7654.82|7654.82|0
1655367800000|2022-06-16 08:23:20|7655.95|7655.95|7658.46|7658.46|7658.49|7658.49|7655.95|7655.95|0
1655367810000|2022-06-16 08:23:30|7659.59|7659.59|7661.86|7661.86|7661.88|7661.88|7659.59|7659.59|0
1655367820000|2022-06-16 08:23:40|7661.92|7661.92|7661.36|7661.36|7662.48|7662.48|7661.36|7661.36|0
1655367830000|2022-06-16 08:23:50|7658.53|7658.53|7657.12|7657.12|7658.53|7658.53|7657.12|7657.12|0
1655367850000|2022-06-16 08:24:10|7659.38|7659.38|7660.22|7660.22|7660.22|7660.22|7658.21|7658.21|0
1655367860000|2022-06-16 08:24:20|7660.16|7660.16|7660.16|7660.16|7660.16|7660.16|7660.16|7660.16|0
1655367870000|2022-06-16 08:24:30|7661.57|7661.57|7659.6|7659.6|7661.86|7661.86|7659.6|7659.6|0
1655367880000|2022-06-16 08:24:40|7660.73|7660.73|7660.73|7660.73|7660.73|7660.73|7660.73|7660.73|0
1655367900000|2022-06-16 08:25:00|7659.6|7659.6|7659.35|7659.35|7659.63|7659.63|7659.35|7659.35|0
1655367910000|2022-06-16 08:25:10|7660.2|7660.2|7654.78|7654.78|7662.45|7662.45|7653.65|7653.65|0
1655367920000|2022-06-16 08:25:20|7653.65|7653.65|7652.49|7652.49|7653.65|7653.65|7652.49|7652.49|0
1655367930000|2022-06-16 08:25:30|7651.36|7651.36|7653.91|7653.91|7653.91|7653.91|7651.36|7651.36|0
1655367940000|2022-06-16 08:25:40|7655.04|7655.04|7655.89|7655.89|7655.89|7655.89|7655.04|7655.04|0
1655367950000|2022-06-16 08:25:50|7655.92|7655.92|7656.15|7656.15|7656.15|7656.15|7655.86|7655.86|0
1655367960000|2022-06-16 08:26:00|7658.4|7658.4|7658.4|7658.4|7658.69|7658.69|7658.4|7658.4|0
1655367970000|2022-06-16 08:26:10|7658.69|7658.69|7659.53|7659.53|7659.53|7659.53|7658.12|7658.12|0
1655367980000|2022-06-16 08:26:20|7659.82|7659.82|7662.95|7662.95|7662.95|7662.95|7659.82|7659.82|0
1655367990000|2022-06-16 08:26:30|7662.97|7662.97|7667.21|7667.21|7667.21|7667.21|7662.97|7662.97|0
1655368000000|2022-06-16 08:26:40|7669.19|7669.19|7662.13|7662.13|7669.21|7669.21|7662.13|7662.13|0
1655368010000|2022-06-16 08:26:50|7661.56|7661.56|7661.54|7661.54|7661.56|7661.56|7659.3|7659.3|0
1655368020000|2022-06-16 08:27:00|7660.97|7660.97|7659.38|7659.38|7662.2|7662.2|7659.38|7659.38|0
1655368030000|2022-06-16 08:27:10|7661.64|7661.64|7661.92|7661.92|7661.92|7661.92|7661.64|7661.64|0
1655368040000|2022-06-16 08:27:20|7661.95|7661.95|7661.38|7661.38|7661.95|7661.95|7661.38|7661.38|0
1655368060000|2022-06-16 08:27:40|7662.51|7662.51|7662.79|7662.79|7662.79|7662.79|7662.51|7662.51|0
1655368070000|2022-06-16 08:27:50|7663.92|7663.92|7662.23|7662.23|7663.92|7663.92|7662.23|7662.23|0
1655368080000|2022-06-16 08:28:00|7658.84|7658.84|7658.84|7658.84|7658.84|7658.84|7658.84|7658.84|0
1655368090000|2022-06-16 08:28:10|7657.71|7657.71|7659.96|7659.96|7659.97|7659.97|7657.71|7657.71|0
1655368100000|2022-06-16 08:28:20|7660.25|7660.25|7660.31|7660.31|7660.31|7660.31|7659.96|7659.96|0
1655368110000|2022-06-16 08:28:30|7660.28|7660.28|7660.67|7660.67|7660.67|7660.67|7660.28|7660.28|0
1655368120000|2022-06-16 08:28:40|7660.7|7660.7|7661.85|7661.85|7661.88|7661.88|7660.7|7660.7|0
1655368130000|2022-06-16 08:28:50|7661.28|7661.28|7660.12|7660.12|7661.28|7661.28|7660.12|7660.12|0
1655368140000|2022-06-16 08:29:00|7659.83|7659.83|7657.05|7657.05|7659.87|7659.87|7657.05|7657.05|0
1655368150000|2022-06-16 08:29:10|7658.46|7658.46|7658.67|7658.67|7658.95|7658.95|7658.39|7658.39|0
1655368160000|2022-06-16 08:29:20|7657.54|7657.54|7655.51|7655.51|7657.54|7657.54|7654.36|7654.36|0
1655368170000|2022-06-16 08:29:30|7654.94|7654.94|7654.94|7654.94|7654.94|7654.94|7654.94|7654.94|0
1655368180000|2022-06-16 08:29:40|7655.24|7655.24|7655.24|7655.24|7655.24|7655.24|7655.24|7655.24|0
1655368190000|2022-06-16 08:29:50|7656.65|7656.65|7655.24|7655.24|7656.65|7656.65|7655.24|7655.24|0
1655368200000|2022-06-16 08:30:00|7654.11|7654.11|7651.89|7651.89|7654.15|7654.15|7651.89|7651.89|0
1655368210000|2022-06-16 08:30:10|7651.6|7651.6|7651.32|7651.32|7651.6|7651.6|7651.32|7651.32|0
1655368220000|2022-06-16 08:30:20|7651.04|7651.04|7651.04|7651.04|7651.04|7651.04|7651.04|7651.04|0
1655368230000|2022-06-16 08:30:30|7649.62|7649.62|7649.62|7649.62|7649.62|7649.62|7649.62|7649.62|0
1655368240000|2022-06-16 08:30:40|7649.59|7649.59|7649.59|7649.59|7649.59|7649.59|7649.59|7649.59|0
1655368250000|2022-06-16 08:30:50|7649.31|7649.31|7649.31|7649.31|7649.31|7649.31|7649.31|7649.31|0
1655368260000|2022-06-16 08:31:00|7649.02|7649.02|7645.59|7645.59|7649.02|7649.02|7643.33|7643.33|0
1655368270000|2022-06-16 08:31:10|7643.33|7643.33|7647.01|7647.01|7648.14|7648.14|7643.33|7643.33|0
1655368280000|2022-06-16 08:31:20|7645.31|7645.31|7645.31|7645.31|7645.31|7645.31|7645.31|7645.31|0
1655368290000|2022-06-16 08:31:30|7644.18|7644.18|7646.16|7646.16|7646.16|7646.16|7644.18|7644.18|0
1655368300000|2022-06-16 08:31:40|7645.03|7645.03|7646.16|7646.16|7646.16|7646.16|7645.03|7645.03|0
1655368310000|2022-06-16 08:31:50|7645.53|7645.53|7644.4|7644.4|7645.53|7645.53|7644.4|7644.4|0
1655368320000|2022-06-16 08:32:00|7645.53|7645.53|7645.59|7645.59|7645.59|7645.59|7644.46|7644.46|0
1655368330000|2022-06-16 08:32:10|7647.28|7647.28|7647.57|7647.57|7647.57|7647.57|7647.28|7647.28|0
1655368340000|2022-06-16 08:32:20|7647.28|7647.28|7646.7|7646.7|7647.28|7647.28|7646.7|7646.7|0
1655368350000|2022-06-16 08:32:30|7645.57|7645.57|7643.75|7643.75|7645.57|7645.57|7642.71|7642.71|0
1655368360000|2022-06-16 08:32:40|7644.88|7644.88|7646.3|7646.3|7646.3|7646.3|7644.88|7644.88|0
1655368370000|2022-06-16 08:32:50|7646.86|7646.86|7647.99|7647.99|7647.99|7647.99|7646.86|7646.86|0
1655368400000|2022-06-16 08:33:20|7647.71|7647.71|7646.58|7646.58|7647.71|7647.71|7646.58|7646.58|0
1655368410000|2022-06-16 08:33:30|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|0
1655368420000|2022-06-16 08:33:40|7644.88|7644.88|7645.17|7645.17|7645.17|7645.17|7644.88|7644.88|0
1655368440000|2022-06-16 08:34:00|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|7646.3|0
1655368450000|2022-06-16 08:34:10|7647.42|7647.42|7647.42|7647.42|7647.42|7647.42|7646.3|7646.3|0
1655368460000|2022-06-16 08:34:20|7647.99|7647.99|7649.12|7649.12|7649.4|7649.4|7647.99|7647.99|0
1655368480000|2022-06-16 08:34:40|7649.69|7649.69|7648.56|7648.56|7649.69|7649.69|7648.56|7648.56|0
1655368490000|2022-06-16 08:34:50|7648.52|7648.52|7648.52|7648.52|7648.52|7648.52|7648.52|7648.52|0
1655368500000|2022-06-16 08:35:00|7649.65|7649.65|7649.65|7649.65|7649.65|7649.65|7649.65|7649.65|0
1655368510000|2022-06-16 08:35:10|7649.59|7649.59|7647.9|7647.9|7649.59|7649.59|7647.9|7647.9|0
1655368520000|2022-06-16 08:35:20|7647.61|7647.61|7646.2|7646.2|7647.61|7647.61|7646.2|7646.2|0
1655368530000|2022-06-16 08:35:30|7644.79|7644.79|7642.25|7642.25|7644.79|7644.79|7642.25|7642.25|0
1655368540000|2022-06-16 08:35:40|7642.21|7642.21|7643.26|7643.26|7643.26|7643.26|7641.56|7641.56|0
1655368550000|2022-06-16 08:35:50|7642.13|7642.13|7642.04|7642.04|7642.13|7642.13|7642.04|7642.04|0
1655368560000|2022-06-16 08:36:00|7640.91|7640.91|7641.2|7641.2|7641.2|7641.2|7639.79|7639.79|0
1655368570000|2022-06-16 08:36:10|7642.33|7642.33|7642.33|7642.33|7642.33|7642.33|7642.33|7642.33|0
1655368580000|2022-06-16 08:36:20|7642.18|7642.18|7641.76|7641.76|7642.33|7642.33|7641.76|7641.76|0
1655368590000|2022-06-16 08:36:30|7640.06|7640.06|7640.35|7640.35|7640.35|7640.35|7640.06|7640.06|0
1655368600000|2022-06-16 08:36:40|7640.31|7640.31|7640.31|7640.31|7640.31|7640.31|7640.31|7640.31|0
1655368610000|2022-06-16 08:36:50|7641.44|7641.44|7642.36|7642.36|7642.64|7642.64|7641.44|7641.44|0
1655368620000|2022-06-16 08:37:00|7641.23|7641.23|7641.23|7641.23|7641.23|7641.23|7641.23|7641.23|0
1655368630000|2022-06-16 08:37:10|7642.36|7642.36|7642.64|7642.64|7642.64|7642.64|7642.36|7642.36|0
1655368640000|2022-06-16 08:37:20|7641.51|7641.51|7638.96|7638.96|7641.51|7641.51|7638.96|7638.96|0
1655368650000|2022-06-16 08:37:30|7638.4|7638.4|7637.55|7637.55|7638.4|7638.4|7636.14|7636.14|0
1655368660000|2022-06-16 08:37:40|7637.56|7637.56|7637.5|7637.5|7637.56|7637.56|7637.5|7637.5|0
1655368670000|2022-06-16 08:37:50|7637.54|7637.54|7637.54|7637.54|7637.54|7637.54|7637.54|7637.54|0
1655368680000|2022-06-16 08:38:00|7637.57|7637.57|7639.34|7639.34|7639.34|7639.34|7637.56|7637.56|0
1655368690000|2022-06-16 08:38:10|7639.32|7639.32|7639.29|7639.29|7639.32|7639.32|7639.29|7639.29|0
1655368700000|2022-06-16 08:38:20|7639.32|7639.32|7639.32|7639.32|7639.32|7639.32|7639.32|7639.32|0
1655368710000|2022-06-16 08:38:30|7639.33|7639.33|7639.33|7639.33|7639.33|7639.33|7639.33|7639.33|0
1655368720000|2022-06-16 08:38:40|7639.4|7639.4|7639.12|7639.12|7639.4|7639.4|7639.12|7639.12|0
1655368740000|2022-06-16 08:39:00|7639.4|7639.4|7638.84|7638.84|7639.97|7639.97|7638.84|7638.84|0
1655368750000|2022-06-16 08:39:10|7637.71|7637.71|7637.42|7637.42|7637.71|7637.71|7637.42|7637.42|0
1655368760000|2022-06-16 08:39:20|7638.55|7638.55|7639.69|7639.69|7639.69|7639.69|7638.55|7638.55|0
1655368770000|2022-06-16 08:39:30|7639.7|7639.7|7638.57|7638.57|7640.83|7640.83|7638.57|7638.57|0
1655368780000|2022-06-16 08:39:40|7637.44|7637.44|7640.26|7640.26|7640.26|7640.26|7637.44|7637.44|0
1655368790000|2022-06-16 08:39:50|7640.54|7640.54|7641.11|7641.11|7641.11|7641.11|7640.54|7640.54|0
1655368800000|2022-06-16 08:40:00|7640.26|7640.26|7640.57|7640.57|7640.57|7640.57|7640.26|7640.26|0
1655368810000|2022-06-16 08:40:10|7640.85|7640.85|7639.64|7639.64|7640.85|7640.85|7639.64|7639.64|0
1655368830000|2022-06-16 08:40:30|7639.36|7639.36|7639.36|7639.36|7639.36|7639.36|7639.36|7639.36|0
1655368840000|2022-06-16 08:40:40|7637.66|7637.66|7637.66|7637.66|7637.66|7637.66|7637.66|7637.66|0
1655368860000|2022-06-16 08:41:00|7637.74|7637.74|7637.68|7637.68|7637.74|7637.74|7637.68|7637.68|0
1655368870000|2022-06-16 08:41:10|7639.94|7639.94|7639.94|7639.94|7639.94|7639.94|7639.94|7639.94|0
1655368880000|2022-06-16 08:41:20|7638.81|7638.81|7637.68|7637.68|7638.81|7638.81|7637.68|7637.68|0
1655368890000|2022-06-16 08:41:30|7636.55|7636.55|7634.2|7634.2|7636.55|7636.55|7633.07|7633.07|0
1655368900000|2022-06-16 08:41:40|7636.45|7636.45|7636.5|7636.5|7636.5|7636.5|7636.45|7636.45|0
1655368910000|2022-06-16 08:41:50|7636.51|7636.51|7635.1|7635.1|7636.51|7636.51|7635.1|7635.1|0
1655368930000|2022-06-16 08:42:10|7635.95|7635.95|7637.08|7637.08|7637.08|7637.08|7635.95|7635.95|0
1655368940000|2022-06-16 08:42:20|7637.36|7637.36|7640.19|7640.19|7640.19|7640.19|7637.36|7637.36|0
1655368950000|2022-06-16 08:42:30|7640.26|7640.26|7638.28|7638.28|7641.1|7641.1|7638.28|7638.28|0
1655368960000|2022-06-16 08:42:40|7638|7638|7638|7638|7638|7638|7638|7638|0
1655368980000|2022-06-16 08:43:00|7639.15|7639.15|7638.02|7638.02|7639.15|7639.15|7638.02|7638.02|0
1655368990000|2022-06-16 08:43:10|7638.58|7638.58|7636.87|7636.87|7638.58|7638.58|7636.87|7636.87|0
1655369000000|2022-06-16 08:43:20|7637.16|7637.16|7637.76|7637.76|7639.98|7639.98|7637.16|7637.16|0
1655369020000|2022-06-16 08:43:40|7637.48|7637.48|7636.87|7636.87|7637.48|7637.48|7636.87|7636.87|0
1655369040000|2022-06-16 08:44:00|7636.9|7636.9|7636.9|7636.9|7636.9|7636.9|7636.9|7636.9|0
1655369050000|2022-06-16 08:44:10|7638.03|7638.03|7640.3|7640.3|7640.3|7640.3|7638.03|7638.03|0
1655369060000|2022-06-16 08:44:20|7639.17|7639.17|7638.28|7638.28|7639.17|7639.17|7637.15|7637.15|0
1655369070000|2022-06-16 08:44:30|7638.3|7638.3|7638.3|7638.3|7638.3|7638.3|7638.3|7638.3|0
1655369090000|2022-06-16 08:44:50|7638.58|7638.58|7640.35|7640.35|7640.35|7640.35|7638.3|7638.3|0
1655369100000|2022-06-16 08:45:00|7641.48|7641.48|7648.27|7648.27|7648.27|7648.27|7641.48|7641.48|0
1655369110000|2022-06-16 08:45:10|7647.15|7647.15|7647.45|7647.45|7647.74|7647.74|7644.91|7644.91|0
1655369120000|2022-06-16 08:45:20|7647.74|7647.74|7644.63|7644.63|7647.74|7647.74|7644.63|7644.63|0
1655369130000|2022-06-16 08:45:30|7646.04|7646.04|7646.04|7646.04|7646.04|7646.04|7646.04|7646.04|0
1655369140000|2022-06-16 08:45:40|7645.76|7645.76|7644.63|7644.63|7645.76|7645.76|7644.63|7644.63|0
1655369150000|2022-06-16 08:45:50|7644.69|7644.69|7644.41|7644.41|7644.69|7644.69|7644.41|7644.41|0
1655369160000|2022-06-16 08:46:00|7645.54|7645.54|7642.77|7642.77|7645.54|7645.54|7642.71|7642.71|0
1655369170000|2022-06-16 08:46:10|7641.64|7641.64|7639.09|7639.09|7641.65|7641.65|7639.09|7639.09|0
1655369180000|2022-06-16 08:46:20|7639.16|7639.16|7640.29|7640.29|7640.29|7640.29|7639.16|7639.16|0
1655369190000|2022-06-16 08:46:30|7641.43|7641.43|7642.61|7642.61|7642.61|7642.61|7641.43|7641.43|0
1655369200000|2022-06-16 08:46:40|7642.64|7642.64|7643.51|7643.51|7644.34|7644.34|7642.64|7642.64|0
1655369210000|2022-06-16 08:46:50|7643.53|7643.53|7643.8|7643.8|7643.8|7643.8|7643.23|7643.23|0
1655369220000|2022-06-16 08:47:00|7643.51|7643.51|7643.51|7643.51|7643.51|7643.51|7643.51|7643.51|0
1655369230000|2022-06-16 08:47:10|7643.54|7643.54|7644.44|7644.44|7644.74|7644.74|7643.54|7643.54|0
1655369240000|2022-06-16 08:47:20|7644.16|7644.16|7644.74|7644.74|7644.77|7644.77|7644.16|7644.16|0
1655369250000|2022-06-16 08:47:30|7644.46|7644.46|7647.28|7647.28|7647.28|7647.28|7644.46|7644.46|0
1655369260000|2022-06-16 08:47:40|7647.32|7647.32|7647.04|7647.04|7647.6|7647.6|7647.04|7647.04|0
1655369270000|2022-06-16 08:47:50|7647.32|7647.32|7647.04|7647.04|7647.32|7647.32|7647.04|7647.04|0
1655369280000|2022-06-16 08:48:00|7646.75|7646.75|7647.04|7647.04|7647.04|7647.04|7646.19|7646.19|0
1655369290000|2022-06-16 08:48:10|7647.9|7647.9|7650.52|7650.52|7650.52|7650.52|7647.05|7647.05|0
1655369300000|2022-06-16 08:48:20|7651.65|7651.65|7652.78|7652.78|7652.78|7652.78|7651.65|7651.65|0
1655369310000|2022-06-16 08:48:30|7651.65|7651.65|7650.52|7650.52|7651.65|7651.65|7650.52|7650.52|0
1655369320000|2022-06-16 08:48:40|7652.5|7652.5|7652.5|7652.5|7652.5|7652.5|7652.5|7652.5|0
1655369330000|2022-06-16 08:48:50|7652.79|7652.79|7652.79|7652.79|7652.79|7652.79|7652.79|7652.79|0
1655369340000|2022-06-16 08:49:00|7653.64|7653.64|7653.35|7653.35|7653.64|7653.64|7653.07|7653.07|0
1655369350000|2022-06-16 08:49:10|7652.79|7652.79|7652.79|7652.79|7652.79|7652.79|7652.79|7652.79|0
1655369370000|2022-06-16 08:49:30|7652.81|7652.81|7652.24|7652.24|7652.81|7652.81|7652.24|7652.24|0
1655369380000|2022-06-16 08:49:40|7653.65|7653.65|7654.22|7654.22|7654.22|7654.22|7653.65|7653.65|0
1655369390000|2022-06-16 08:49:50|7655.35|7655.35|7656.48|7656.48|7656.48|7656.48|7655.35|7655.35|0
1655369400000|2022-06-16 08:50:00|7657.61|7657.61|7656.76|7656.76|7657.61|7657.61|7656.76|7656.76|0
1655369410000|2022-06-16 08:50:10|7657.61|7657.61|7657.85|7657.85|7657.85|7657.85|7655.88|7655.88|0
1655369420000|2022-06-16 08:50:20|7657.84|7657.84|7655.57|7655.57|7658.4|7658.4|7655.29|7655.29|0
1655369430000|2022-06-16 08:50:30|7656.7|7656.7|7658.11|7658.11|7658.11|7658.11|7656.7|7656.7|0
1655369440000|2022-06-16 08:50:40|7656.98|7656.98|7651.07|7651.07|7657.09|7657.09|7651.05|7651.05|0
1655369450000|2022-06-16 08:50:50|7652.2|7652.2|7652.2|7652.2|7652.2|7652.2|7652.2|7652.2|0
1655369460000|2022-06-16 08:51:00|7653.33|7653.33|7653.89|7653.89|7653.89|7653.89|7653.33|7653.33|0
1655369470000|2022-06-16 08:51:10|7652.76|7652.76|7651.91|7651.91|7652.76|7652.76|7651.91|7651.91|0
1655369480000|2022-06-16 08:51:20|7650.78|7650.78|7650.5|7650.5|7650.78|7650.78|7650.5|7650.5|0
1655369490000|2022-06-16 08:51:30|7651.35|7651.35|7651.35|7651.35|7651.35|7651.35|7651.35|7651.35|0
1655369500000|2022-06-16 08:51:40|7651.63|7651.63|7652.76|7652.76|7652.76|7652.76|7651.63|7651.63|0
1655369510000|2022-06-16 08:51:50|7651.63|7651.63|7651.63|7651.63|7651.63|7651.63|7651.63|7651.63|0
1655369540000|2022-06-16 08:52:20|7650.5|7650.5|7651.07|7651.07|7651.35|7651.35|7650.5|7650.5|0
1655369550000|2022-06-16 08:52:30|7652.2|7652.2|7647.96|7647.96|7652.2|7652.2|7647.96|7647.96|0
1655369560000|2022-06-16 08:52:40|7648.53|7648.53|7645.69|7645.69|7648.53|7648.53|7644.55|7644.55|0
1655369580000|2022-06-16 08:53:00|7646.82|7646.82|7646.72|7646.72|7646.82|7646.82|7646.72|7646.72|0
1655369590000|2022-06-16 08:53:10|7645.58|7645.58|7645.58|7645.58|7645.58|7645.58|7645.58|7645.58|0
1655369600000|2022-06-16 08:53:20|7645.02|7645.02|7645.02|7645.02|7645.02|7645.02|7645.02|7645.02|0
1655369610000|2022-06-16 08:53:30|7646.15|7646.15|7648.18|7648.18|7648.18|7648.18|7646.15|7646.15|0
1655369620000|2022-06-16 08:53:40|7649.31|7649.31|7648.25|7648.25|7649.39|7649.39|7648.25|7648.25|0
1655369630000|2022-06-16 08:53:50|7647.12|7647.12|7646.84|7646.84|7647.12|7647.12|7646.84|7646.84|0
1655369640000|2022-06-16 08:54:00|7646.82|7646.82|7642.59|7642.59|7646.82|7646.82|7642.59|7642.59|0
1655369650000|2022-06-16 08:54:10|7642.61|7642.61|7643.14|7643.14|7643.17|7643.17|7642.61|7642.61|0
1655369660000|2022-06-16 08:54:20|7643.11|7643.11|7643.17|7643.17|7643.17|7643.17|7643.09|7643.09|0
1655369670000|2022-06-16 08:54:30|7643.45|7643.45|7645.14|7645.14|7646.27|7646.27|7643.45|7643.45|0
1655369680000|2022-06-16 08:54:40|7644.02|7644.02|7642.56|7642.56|7644.02|7644.02|7642.56|7642.56|0
1655369700000|2022-06-16 08:55:00|7642.52|7642.52|7640.26|7640.26|7642.52|7642.52|7640.26|7640.26|0
1655369710000|2022-06-16 08:55:10|7639.13|7639.13|7635.37|7635.37|7639.13|7639.13|7635.37|7635.37|0
1655369720000|2022-06-16 08:55:20|7634.24|7634.24|7633.91|7633.91|7635.09|7635.09|7633.91|7633.91|0
1655369730000|2022-06-16 08:55:30|7632.78|7632.78|7628.79|7628.79|7632.78|7632.78|7628.79|7628.79|0
1655369740000|2022-06-16 08:55:40|7629.92|7629.92|7629.92|7629.92|7629.92|7629.92|7629.92|7629.92|0
1655369750000|2022-06-16 08:55:50|7628.79|7628.79|7627.66|7627.66|7628.79|7628.79|7627.66|7627.66|0
1655369760000|2022-06-16 08:56:00|7625.68|7625.68|7627.38|7627.38|7627.66|7627.66|7625.68|7625.68|0
1655369770000|2022-06-16 08:56:10|7628.51|7628.51|7626.25|7626.25|7628.51|7628.51|7626.25|7626.25|0
1655369780000|2022-06-16 08:56:20|7627.38|7627.38|7627.94|7627.94|7627.94|7627.94|7627.38|7627.38|0
1655369790000|2022-06-16 08:56:30|7626.81|7626.81|7626.53|7626.53|7626.81|7626.81|7626.53|7626.53|0
1655369800000|2022-06-16 08:56:40|7626.25|7626.25|7624.27|7624.27|7626.25|7626.25|7624.27|7624.27|0
1655369810000|2022-06-16 08:56:50|7623.14|7623.14|7621.45|7621.45|7623.14|7623.14|7621.45|7621.45|0
1655369820000|2022-06-16 08:57:00|7622.58|7622.58|7620.04|7620.04|7622.58|7622.58|7619.75|7619.75|0
1655369830000|2022-06-16 08:57:10|7621.17|7621.17|7619.75|7619.75|7621.17|7621.17|7619.75|7619.75|0
1655369840000|2022-06-16 08:57:20|7620.88|7620.88|7618.63|7618.63|7620.88|7620.88|7618.63|7618.63|0
1655369850000|2022-06-16 08:57:30|7619.75|7619.75|7620.93|7620.93|7622.06|7622.06|7619.75|7619.75|0
1655369860000|2022-06-16 08:57:40|7621.21|7621.21|7619.23|7619.23|7621.21|7621.21|7619.23|7619.23|0
1655369870000|2022-06-16 08:57:50|7620.36|7620.36|7620.93|7620.93|7620.93|7620.93|7620.36|7620.36|0
1655369890000|2022-06-16 08:58:10|7619.8|7619.8|7619.8|7619.8|7619.8|7619.8|7619.8|7619.8|0
1655369900000|2022-06-16 08:58:20|7619.52|7619.52|7619.59|7619.59|7619.59|7619.59|7619.5|7619.5|0
1655369910000|2022-06-16 08:58:30|7619.6|7619.6|7619.49|7619.49|7619.6|7619.6|7619.49|7619.49|0
1655369920000|2022-06-16 08:58:40|7618.36|7618.36|7618.36|7618.36|7618.36|7618.36|7618.36|7618.36|0
1655369930000|2022-06-16 08:58:50|7616.38|7616.38|7616.67|7616.67|7616.67|7616.67|7616.38|7616.38|0
1655369940000|2022-06-16 08:59:00|7615.82|7615.82|7615.77|7615.77|7615.82|7615.82|7615.77|7615.77|0
1655369950000|2022-06-16 08:59:10|7614.64|7614.64|7614.64|7614.64|7614.64|7614.64|7614.64|7614.64|0
1655369960000|2022-06-16 08:59:20|7613.51|7613.51|7614.67|7614.67|7614.67|7614.67|7613.51|7613.51|0
1655369970000|2022-06-16 08:59:30|7613.54|7613.54|7613.47|7613.47|7614.67|7614.67|7612.34|7612.34|0
1655369980000|2022-06-16 08:59:40|7612.34|7612.34|7609.51|7609.51|7612.34|7612.34|7609.51|7609.51|0
1655369990000|2022-06-16 08:59:50|7609.41|7609.41|7609.32|7609.32|7610.54|7610.54|7608.28|7608.28|0
1655370000000|2022-06-16 09:00:00|7609.3|7609.3|7609.18|7609.18|7609.3|7609.3|7605.46|7605.46|0
1655370010000|2022-06-16 09:00:10|7609.14|7609.14|7608.29|7608.29|7609.14|7609.14|7608.01|7608.01|0
1655370020000|2022-06-16 09:00:20|7606.03|7606.03|7605.81|7605.81|7606.03|7606.03|7605.75|7605.75|0
1655370030000|2022-06-16 09:00:30|7605.75|7605.75|7606.32|7606.32|7607.45|7607.45|7605.75|7605.75|0
1655370040000|2022-06-16 09:00:40|7606.04|7606.04|7606.32|7606.32|7606.32|7606.32|7606.04|7606.04|0
1655370050000|2022-06-16 09:00:50|7605.19|7605.19|7604.89|7604.89|7605.19|7605.19|7604.89|7604.89|0
1655370060000|2022-06-16 09:01:00|7602.91|7602.91|7602.53|7602.53|7602.91|7602.91|7601.66|7601.66|0
1655370070000|2022-06-16 09:01:10|7604.79|7604.79|7604.77|7604.77|7604.79|7604.79|7604.77|7604.77|0
1655370080000|2022-06-16 09:01:20|7604.72|7604.72|7603.59|7603.59|7604.72|7604.72|7603.59|7603.59|0
1655370090000|2022-06-16 09:01:30|7603.58|7603.58|7603.86|7603.86|7603.86|7603.86|7603.58|7603.58|0
1655370100000|2022-06-16 09:01:40|7606.12|7606.12|7606.12|7606.12|7606.12|7606.12|7606.12|7606.12|0
1655370110000|2022-06-16 09:01:50|7606.41|7606.41|7605|7605|7606.41|7606.41|7604.99|7604.99|0
1655370120000|2022-06-16 09:02:00|7605.03|7605.03|7605.6|7605.6|7605.6|7605.6|7605.03|7605.03|0
1655370130000|2022-06-16 09:02:10|7605.88|7605.88|7605.88|7605.88|7607.01|7607.01|7605.88|7605.88|0
1655370140000|2022-06-16 09:02:20|7607.01|7607.01|7609.23|7609.23|7609.23|7609.23|7607.01|7607.01|0
1655370150000|2022-06-16 09:02:30|7608.95|7608.95|7610.94|7610.94|7611.21|7611.21|7608.95|7608.95|0
1655370160000|2022-06-16 09:02:40|7610.97|7610.97|7607.58|7607.58|7610.97|7610.97|7607.58|7607.58|0
1655370170000|2022-06-16 09:02:50|7607.54|7607.54|7606.41|7606.41|7607.54|7607.54|7606.41|7606.41|0
1655370180000|2022-06-16 09:03:00|7605.84|7605.84|7604.15|7604.15|7605.84|7605.84|7604.15|7604.15|0
1655370190000|2022-06-16 09:03:10|7604.71|7604.71|7604.71|7604.71|7604.71|7604.71|7604.71|7604.71|0
1655370200000|2022-06-16 09:03:20|7604.7|7604.7|7604.99|7604.99|7604.99|7604.99|7604.7|7604.7|0
1655370210000|2022-06-16 09:03:30|7605.55|7605.55|7606.69|7606.69|7606.69|7606.69|7605.55|7605.55|0
1655370220000|2022-06-16 09:03:40|7605.56|7605.56|7604.43|7604.43|7605.56|7605.56|7604.43|7604.43|0
1655370230000|2022-06-16 09:03:50|7603.31|7603.31|7604.17|7604.17|7604.73|7604.73|7601.06|7601.06|0
1655370250000|2022-06-16 09:04:10|7603.04|7603.04|7602.75|7602.75|7603.04|7603.04|7602.75|7602.75|0
1655370270000|2022-06-16 09:04:30|7603.88|7603.88|7603.88|7603.88|7603.88|7603.88|7602.75|7602.75|0
1655370300000|2022-06-16 09:05:00|7602.75|7602.75|7600.52|7600.52|7602.75|7602.75|7600.16|7600.16|0
1655370310000|2022-06-16 09:05:10|7600.5|7600.5|7597.26|7597.26|7601.07|7601.07|7597.26|7597.26|0
1655370320000|2022-06-16 09:05:20|7598.39|7598.39|7599.51|7599.51|7599.51|7599.51|7598.35|7598.35|0
1655370330000|2022-06-16 09:05:30|7600.64|7600.64|7600.37|7600.37|7600.66|7600.66|7600.37|7600.37|0
1655370340000|2022-06-16 09:05:40|7600.66|7600.66|7598.38|7598.38|7600.66|7600.66|7598.38|7598.38|0
1655370350000|2022-06-16 09:05:50|7599.51|7599.51|7595.45|7595.45|7599.51|7599.51|7595.45|7595.45|0
1655370360000|2022-06-16 09:06:00|7594.89|7594.89|7592.04|7592.04|7594.89|7594.89|7590.34|7590.34|0
1655370370000|2022-06-16 09:06:10|7590.63|7590.63|7592.62|7592.62|7592.62|7592.62|7590.36|7590.36|0
1655370380000|2022-06-16 09:06:20|7593.75|7593.75|7592.67|7592.67|7594.04|7594.04|7592.34|7592.34|0
1655370390000|2022-06-16 09:06:30|7591.54|7591.54|7592.38|7592.38|7592.38|7592.38|7591.25|7591.25|0
1655370400000|2022-06-16 09:06:40|7591.25|7591.25|7590.93|7590.93|7591.25|7591.25|7590.91|7590.91|0
1655370410000|2022-06-16 09:06:50|7590.97|7590.97|7590.97|7590.97|7590.97|7590.97|7590.97|7590.97|0
1655370420000|2022-06-16 09:07:00|7591|7591|7597.32|7597.32|7597.32|7597.32|7591|7591|0
1655370430000|2022-06-16 09:07:10|7597.42|7597.42|7593.15|7593.15|7597.42|7597.42|7593.15|7593.15|0
1655370450000|2022-06-16 09:07:30|7593.25|7593.25|7594.33|7594.33|7594.38|7594.38|7593.25|7593.25|0
1655370460000|2022-06-16 09:07:40|7593.2|7593.2|7589.81|7589.81|7593.2|7593.2|7589.81|7589.81|0
1655370470000|2022-06-16 09:07:50|7593.2|7593.2|7592.92|7592.92|7594.05|7594.05|7592.92|7592.92|0
1655370480000|2022-06-16 09:08:00|7592.95|7592.95|7591.82|7591.82|7592.95|7592.95|7591.82|7591.82|0
1655370490000|2022-06-16 09:08:10|7591.77|7591.77|7590.06|7590.06|7591.77|7591.77|7590.06|7590.06|0
1655370500000|2022-06-16 09:08:20|7590.05|7590.05|7590.05|7590.05|7590.05|7590.05|7590.05|7590.05|0
1655370510000|2022-06-16 09:08:30|7590.33|7590.33|7590.12|7590.12|7592.01|7592.01|7590.03|7590.03|0
1655370520000|2022-06-16 09:08:40|7589.55|7589.55|7589.55|7589.55|7589.55|7589.55|7589.55|7589.55|0
1655370530000|2022-06-16 09:08:50|7586.44|7586.44|7585.6|7585.6|7586.73|7586.73|7585.6|7585.6|0
1655370540000|2022-06-16 09:09:00|7586.73|7586.73|7584.98|7584.98|7586.73|7586.73|7584.98|7584.98|0
1655370550000|2022-06-16 09:09:10|7583.57|7583.57|7580.42|7580.42|7583.57|7583.57|7580.42|7580.42|0
1655370560000|2022-06-16 09:09:20|7580.37|7580.37|7583.76|7583.76|7583.76|7583.76|7580.35|7580.35|0
1655370570000|2022-06-16 09:09:30|7584.61|7584.61|7582.35|7582.35|7584.61|7584.61|7582.35|7582.35|0
1655370580000|2022-06-16 09:09:40|7582.28|7582.28|7583.11|7583.11|7583.13|7583.13|7582.28|7582.28|0
1655370590000|2022-06-16 09:09:50|7583.39|7583.39|7582.84|7582.84|7583.41|7583.41|7582.84|7582.84|0
1655370600000|2022-06-16 09:10:00|7582.56|7582.56|7578|7578|7582.56|7582.56|7578|7578|0
1655370610000|2022-06-16 09:10:10|7577.98|7577.98|7575.72|7575.72|7577.98|7577.98|7575.72|7575.72|0
1655370620000|2022-06-16 09:10:20|7575.7|7575.7|7575.7|7575.7|7575.99|7575.99|7575.14|7575.14|0
1655370630000|2022-06-16 09:10:30|7575.78|7575.78|7575.78|7575.78|7575.78|7575.78|7575.78|7575.78|0
1655370640000|2022-06-16 09:10:40|7575.5|7575.5|7575.5|7575.5|7575.5|7575.5|7575.5|7575.5|0
1655370660000|2022-06-16 09:11:00|7575.44|7575.44|7578.54|7578.54|7578.54|7578.54|7575.44|7575.44|0
1655370670000|2022-06-16 09:11:10|7578.6|7578.6|7575.49|7575.49|7578.6|7578.6|7575.49|7575.49|0
1655370680000|2022-06-16 09:11:20|7575.47|7575.47|7575.5|7575.5|7575.5|7575.5|7575.47|7575.47|0
1655370690000|2022-06-16 09:11:30|7575.49|7575.49|7583.06|7583.06|7583.06|7583.06|7575.49|7575.49|0
1655370700000|2022-06-16 09:11:40|7582.49|7582.49|7583.62|7583.62|7583.62|7583.62|7582.49|7582.49|0
1655370710000|2022-06-16 09:11:50|7585.32|7585.32|7581.33|7581.33|7585.32|7585.32|7581.33|7581.33|0
1655370720000|2022-06-16 09:12:00|7581.29|7581.29|7582.46|7582.46|7582.46|7582.46|7581.29|7581.29|0
1655370730000|2022-06-16 09:12:10|7582.42|7582.42|7580.72|7580.72|7582.42|7582.42|7580.72|7580.72|0
1655370740000|2022-06-16 09:12:20|7581|7581|7579.91|7579.91|7581.33|7581.33|7579.91|7579.91|0
1655370750000|2022-06-16 09:12:30|7578.78|7578.78|7576.79|7576.79|7578.78|7578.78|7576.79|7576.79|0
1655370760000|2022-06-16 09:12:40|7575.66|7575.66|7570.33|7570.33|7575.66|7575.66|7570.33|7570.33|0
1655370770000|2022-06-16 09:12:50|7570.32|7570.32|7571.45|7571.45|7571.45|7571.45|7570.32|7570.32|0
1655370780000|2022-06-16 09:13:00|7572.58|7572.58|7571.16|7571.16|7572.58|7572.58|7571.16|7571.16|0
1655370790000|2022-06-16 09:13:10|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|0
1655370800000|2022-06-16 09:13:20|7572.33|7572.33|7573.46|7573.46|7573.46|7573.46|7572.33|7572.33|0
1655370810000|2022-06-16 09:13:30|7573.18|7573.18|7572.6|7572.6|7573.18|7573.18|7572.6|7572.6|0
1655370820000|2022-06-16 09:13:40|7572.03|7572.03|7572.03|7572.03|7572.03|7572.03|7572.03|7572.03|0
1655370830000|2022-06-16 09:13:50|7569.21|7569.21|7563.25|7563.25|7569.21|7569.21|7563.25|7563.25|0
1655370840000|2022-06-16 09:14:00|7564.66|7564.66|7564.66|7564.66|7564.66|7564.66|7564.66|7564.66|0
1655370850000|2022-06-16 09:14:10|7566.92|7566.92|7566.92|7566.92|7566.92|7566.92|7566.92|7566.92|0
1655370860000|2022-06-16 09:14:20|7566.64|7566.64|7569.75|7569.75|7569.75|7569.75|7566.64|7566.64|0
1655370870000|2022-06-16 09:14:30|7570.87|7570.87|7570.87|7570.87|7570.87|7570.87|7570.87|7570.87|0
1655370880000|2022-06-16 09:14:40|7572|7572|7573.7|7573.7|7573.7|7573.7|7572|7572|0
1655370890000|2022-06-16 09:14:50|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|0
1655370900000|2022-06-16 09:15:00|7571.72|7571.72|7572.86|7572.86|7572.86|7572.86|7570.59|7570.59|0
1655370910000|2022-06-16 09:15:10|7573.99|7573.99|7573.99|7573.99|7573.99|7573.99|7572.86|7572.86|0
1655370920000|2022-06-16 09:15:20|7574.03|7574.03|7576.46|7576.46|7576.46|7576.46|7574.03|7574.03|0
1655370930000|2022-06-16 09:15:30|7575.33|7575.33|7576.5|7576.5|7576.5|7576.5|7575.33|7575.33|0
1655370940000|2022-06-16 09:15:40|7575.37|7575.37|7578.35|7578.35|7578.35|7578.35|7575.37|7575.37|0
1655370960000|2022-06-16 09:16:00|7579.77|7579.77|7582.14|7582.14|7582.15|7582.15|7579.77|7579.77|0
1655370970000|2022-06-16 09:16:10|7582.06|7582.06|7582.06|7582.06|7582.06|7582.06|7582.06|7582.06|0
1655370980000|2022-06-16 09:16:20|7581.2|7581.2|7579.82|7579.82|7581.2|7581.2|7579.8|7579.8|0
1655370990000|2022-06-16 09:16:30|7579.87|7579.87|7577.05|7577.05|7579.87|7579.87|7577.05|7577.05|0
1655371000000|2022-06-16 09:16:40|7577|7577|7578.13|7578.13|7578.13|7578.13|7577|7577|0
1655371010000|2022-06-16 09:16:50|7579.26|7579.26|7577.58|7577.58|7579.26|7579.26|7577.56|7577.56|0
1655371020000|2022-06-16 09:17:00|7577.6|7577.6|7575.4|7575.4|7577.6|7577.6|7575.4|7575.4|0
1655371030000|2022-06-16 09:17:10|7575.44|7575.44|7576|7576|7576|7576|7575.44|7575.44|0
1655371040000|2022-06-16 09:17:20|7577.13|7577.13|7577.14|7577.14|7578.26|7578.26|7577.13|7577.13|0
1655371050000|2022-06-16 09:17:30|7577.23|7577.23|7577.21|7577.21|7577.25|7577.25|7577.21|7577.21|0
1655371060000|2022-06-16 09:17:40|7576.93|7576.93|7574.08|7574.08|7576.93|7576.93|7574.08|7574.08|0
1655371070000|2022-06-16 09:17:50|7574.09|7574.09|7574.65|7574.65|7574.65|7574.65|7574.09|7574.09|0
1655371080000|2022-06-16 09:18:00|7574.68|7574.68|7570.56|7570.56|7574.68|7574.68|7570.56|7570.56|0
1655371090000|2022-06-16 09:18:10|7570.58|7570.58|7570.55|7570.55|7570.86|7570.86|7570.55|7570.55|0
1655371100000|2022-06-16 09:18:20|7569.98|7569.98|7569.98|7569.98|7569.98|7569.98|7569.98|7569.98|0
1655371110000|2022-06-16 09:18:30|7570.02|7570.02|7570.59|7570.59|7570.59|7570.59|7570.02|7570.02|0
1655371120000|2022-06-16 09:18:40|7571.72|7571.72|7569.15|7569.15|7571.72|7571.72|7569.15|7569.15|0
1655371130000|2022-06-16 09:18:50|7568.87|7568.87|7568.43|7568.43|7568.87|7568.87|7568.43|7568.43|0
1655371140000|2022-06-16 09:19:00|7568.34|7568.34|7565.88|7565.88|7568.44|7568.44|7565.88|7565.88|0
1655371150000|2022-06-16 09:19:10|7564.75|7564.75|7564.43|7564.43|7565.85|7565.85|7563.58|7563.58|0
1655371160000|2022-06-16 09:19:20|7565|7565|7567.86|7567.86|7567.86|7567.86|7565|7565|0
1655371170000|2022-06-16 09:19:30|7567.92|7567.92|7565.86|7565.86|7567.92|7567.92|7565.86|7565.86|0
1655371180000|2022-06-16 09:19:40|7565.9|7565.9|7564.49|7564.49|7565.9|7565.9|7564.49|7564.49|0
1655371190000|2022-06-16 09:19:50|7568.44|7568.44|7570.42|7570.42|7570.42|7570.42|7568.44|7568.44|0
1655371200000|2022-06-16 09:20:00|7569.86|7569.86|7566.72|7566.72|7569.86|7569.86|7566.72|7566.72|0
1655371210000|2022-06-16 09:20:10|7566.69|7566.69|7563.84|7563.84|7566.69|7566.69|7563.84|7563.84|0
1655371220000|2022-06-16 09:20:20|7564.97|7564.97|7564.69|7564.69|7564.97|7564.97|7564.69|7564.69|0
1655371230000|2022-06-16 09:20:30|7564.62|7564.62|7564.34|7564.34|7565.75|7565.75|7564.3|7564.3|0
1655371240000|2022-06-16 09:20:40|7564.06|7564.06|7564.36|7564.36|7564.36|7564.36|7563.71|7563.71|0
1655371250000|2022-06-16 09:20:50|7564.08|7564.08|7562.99|7562.99|7564.08|7564.08|7562.95|7562.95|0
1655371260000|2022-06-16 09:21:00|7562.96|7562.96|7561.9|7561.9|7563.03|7563.03|7561.9|7561.9|0
1655371270000|2022-06-16 09:21:10|7561.94|7561.94|7560.28|7560.28|7561.94|7561.94|7559.68|7559.68|0
1655371280000|2022-06-16 09:21:20|7561.41|7561.41|7555.06|7555.06|7561.41|7561.41|7555.06|7555.06|0
1655371290000|2022-06-16 09:21:30|7554.49|7554.49|7552.44|7552.44|7554.78|7554.78|7552.44|7552.44|0
1655371300000|2022-06-16 09:21:40|7551.32|7551.32|7549.62|7549.62|7551.32|7551.32|7548.77|7548.77|0
1655371310000|2022-06-16 09:21:50|7549.61|7549.61|7550.13|7550.13|7550.73|7550.73|7549.57|7549.57|0
1655371320000|2022-06-16 09:22:00|7550.08|7550.08|7547.81|7547.81|7551.54|7551.54|7547.81|7547.81|0
1655371330000|2022-06-16 09:22:10|7548.38|7548.38|7550.64|7550.64|7550.64|7550.64|7548.38|7548.38|0
1655371340000|2022-06-16 09:22:20|7550.08|7550.08|7547.25|7547.25|7550.08|7550.08|7546.12|7546.12|0
1655371350000|2022-06-16 09:22:30|7546.12|7546.12|7546.12|7546.12|7546.12|7546.12|7546.12|7546.12|0
1655371360000|2022-06-16 09:22:40|7544.71|7544.71|7547.25|7547.25|7547.25|7547.25|7544.14|7544.14|0
1655371370000|2022-06-16 09:22:50|7547.22|7547.22|7548.12|7548.12|7548.69|7548.69|7547.22|7547.22|0
1655371380000|2022-06-16 09:23:00|7546.99|7546.99|7549.54|7549.54|7549.54|7549.54|7546.99|7546.99|0
1655371390000|2022-06-16 09:23:10|7551.52|7551.52|7552.38|7552.38|7552.65|7552.65|7551.52|7551.52|0
1655371400000|2022-06-16 09:23:20|7552.09|7552.09|7550.36|7550.36|7552.09|7552.09|7550.36|7550.36|0
1655371410000|2022-06-16 09:23:30|7550.93|7550.93|7554.32|7554.32|7554.32|7554.32|7550.93|7550.93|0
1655371420000|2022-06-16 09:23:40|7555.17|7555.17|7556.32|7556.32|7556.32|7556.32|7555.17|7555.17|0
1655371430000|2022-06-16 09:23:50|7556.61|7556.61|7556.89|7556.89|7556.89|7556.89|7556.61|7556.61|0
1655371440000|2022-06-16 09:24:00|7556.32|7556.32|7556.89|7556.89|7556.89|7556.89|7556.32|7556.32|0
1655371450000|2022-06-16 09:24:10|7554.63|7554.63|7554.63|7554.63|7554.63|7554.63|7554.63|7554.63|0
1655371460000|2022-06-16 09:24:20|7552.09|7552.09|7555.73|7555.73|7555.73|7555.73|7551.76|7551.76|0
1655371470000|2022-06-16 09:24:30|7554.6|7554.6|7552.34|7552.34|7554.6|7554.6|7552.34|7552.34|0
1655371480000|2022-06-16 09:24:40|7553.47|7553.47|7554.88|7554.88|7554.88|7554.88|7553.47|7553.47|0
1655371490000|2022-06-16 09:24:50|7556.01|7556.01|7554.32|7554.32|7556.01|7556.01|7554.32|7554.32|0
1655371500000|2022-06-16 09:25:00|7555.17|7555.17|7555.17|7555.17|7555.17|7555.17|7555.17|7555.17|0
1655371510000|2022-06-16 09:25:10|7555.25|7555.25|7552.99|7552.99|7555.25|7555.25|7552.99|7552.99|0
1655371520000|2022-06-16 09:25:20|7554.12|7554.12|7554.12|7554.12|7554.12|7554.12|7554.12|7554.12|0
1655371540000|2022-06-16 09:25:40|7554.09|7554.09|7554.25|7554.25|7554.25|7554.25|7554.05|7554.05|0
1655371550000|2022-06-16 09:25:50|7554.21|7554.21|7554.21|7554.21|7554.21|7554.21|7554.21|7554.21|0
1655371560000|2022-06-16 09:26:00|7553.93|7553.93|7552.8|7552.8|7553.93|7553.93|7552.8|7552.8|0
1655371570000|2022-06-16 09:26:10|7552.52|7552.52|7552.53|7552.53|7552.53|7552.53|7552.52|7552.52|0
1655371580000|2022-06-16 09:26:20|7552.46|7552.46|7552.57|7552.57|7553.41|7553.41|7552.46|7552.46|0
1655371590000|2022-06-16 09:26:30|7551.44|7551.44|7551.46|7551.46|7551.46|7551.46|7551.43|7551.43|0
1655371600000|2022-06-16 09:26:40|7551.48|7551.48|7553.73|7553.73|7553.73|7553.73|7551.48|7551.48|0
1655371620000|2022-06-16 09:27:00|7553.75|7553.75|7553.75|7553.75|7554.87|7554.87|7553.75|7553.75|0
1655371630000|2022-06-16 09:27:10|7553.46|7553.46|7553.04|7553.04|7554.17|7554.17|7553.04|7553.04|0
1655371640000|2022-06-16 09:27:20|7554.17|7554.17|7554.74|7554.74|7554.74|7554.74|7554.17|7554.17|0
1655371650000|2022-06-16 09:27:30|7554.45|7554.45|7554.45|7554.45|7554.45|7554.45|7554.45|7554.45|0
1655371660000|2022-06-16 09:27:40|7555.58|7555.58|7555.24|7555.24|7555.58|7555.58|7555.24|7555.24|0
1655371670000|2022-06-16 09:27:50|7555.21|7555.21|7551.25|7551.25|7555.21|7555.21|7551.25|7551.25|0
1655371680000|2022-06-16 09:28:00|7551.22|7551.22|7548.91|7548.91|7551.24|7551.24|7548.63|7548.63|0
1655371690000|2022-06-16 09:28:10|7549.48|7549.48|7550.61|7550.61|7550.61|7550.61|7549.48|7549.48|0
1655371700000|2022-06-16 09:28:20|7550.32|7550.32|7549.76|7549.76|7550.32|7550.32|7548.06|7548.06|0
1655371710000|2022-06-16 09:28:30|7550.89|7550.89|7547.74|7547.74|7550.89|7550.89|7547.74|7547.74|0
1655371720000|2022-06-16 09:28:40|7548.59|7548.59|7549.65|7549.65|7549.72|7549.72|7548.31|7548.31|0
1655371740000|2022-06-16 09:29:00|7548.52|7548.52|7545.37|7545.37|7548.52|7548.52|7545.37|7545.37|0
1655371750000|2022-06-16 09:29:10|7545.64|7545.64|7547.3|7547.3|7547.3|7547.3|7545.61|7545.61|0
1655371760000|2022-06-16 09:29:20|7549|7549|7550.41|7550.41|7550.98|7550.98|7549|7549|0
1655371770000|2022-06-16 09:29:30|7550.4|7550.4|7546.73|7546.73|7550.4|7550.4|7546.73|7546.73|0
1655371780000|2022-06-16 09:29:40|7546.74|7546.74|7546.74|7546.74|7546.74|7546.74|7546.74|7546.74|0
1655371790000|2022-06-16 09:29:50|7545.89|7545.89|7545.89|7545.89|7545.89|7545.89|7545.89|7545.89|0
1655371810000|2022-06-16 09:30:10|7547.3|7547.3|7548.47|7548.47|7548.47|7548.47|7547.3|7547.3|0
1655371820000|2022-06-16 09:30:20|7548.19|7548.19|7549.62|7549.62|7549.62|7549.62|7548.19|7548.19|0
1655371830000|2022-06-16 09:30:30|7550.18|7550.18|7549.06|7549.06|7550.18|7550.18|7549.06|7549.06|0
1655371840000|2022-06-16 09:30:40|7547.36|7547.36|7540.59|7540.59|7547.36|7547.36|7540.59|7540.59|0
1655371850000|2022-06-16 09:30:50|7540.87|7540.87|7544.82|7544.82|7544.82|7544.82|7540.87|7540.87|0
1655371860000|2022-06-16 09:31:00|7543.97|7543.97|7544.25|7544.25|7544.25|7544.25|7541.14|7541.14|0
1655371870000|2022-06-16 09:31:10|7544.24|7544.24|7544.24|7544.24|7544.24|7544.24|7544.24|7544.24|0
1655371880000|2022-06-16 09:31:20|7543.11|7543.11|7543.08|7543.08|7543.11|7543.11|7543.05|7543.05|0
1655371890000|2022-06-16 09:31:30|7542.8|7542.8|7537.99|7537.99|7542.8|7542.8|7537.37|7537.37|0
1655371900000|2022-06-16 09:31:40|7537.71|7537.71|7535.45|7535.45|7537.71|7537.71|7535.45|7535.45|0
1655371910000|2022-06-16 09:31:50|7535.41|7535.41|7535.41|7535.41|7535.41|7535.41|7535.41|7535.41|0
1655371920000|2022-06-16 09:32:00|7535.4|7535.4|7537.82|7537.82|7538.17|7538.17|7535.4|7535.4|0
1655371930000|2022-06-16 09:32:10|7537.25|7537.25|7535.89|7535.89|7537.25|7537.25|7535.89|7535.89|0
1655371940000|2022-06-16 09:32:20|7534.77|7534.77|7533.22|7533.22|7534.77|7534.77|7533.22|7533.22|0
1655371950000|2022-06-16 09:32:30|7533.79|7533.79|7528.38|7528.38|7533.79|7533.79|7527.53|7527.53|0
1655371960000|2022-06-16 09:32:40|7528.1|7528.1|7528.08|7528.08|7528.1|7528.1|7528.08|7528.08|0
1655371970000|2022-06-16 09:32:50|7528.65|7528.65|7533.74|7533.74|7535.44|7535.44|7528.65|7528.65|0
1655371980000|2022-06-16 09:33:00|7532.61|7532.61|7536.87|7536.87|7537.76|7537.76|7532.61|7532.61|0
1655371990000|2022-06-16 09:33:10|7535.75|7535.75|7535.77|7535.77|7535.77|7535.77|7534.62|7534.62|0
1655372000000|2022-06-16 09:33:20|7535.79|7535.79|7531.52|7531.52|7535.81|7535.81|7531.52|7531.52|0
1655372010000|2022-06-16 09:33:30|7530.95|7530.95|7533.21|7533.21|7533.21|7533.21|7530.95|7530.95|0
1655372020000|2022-06-16 09:33:40|7534.33|7534.33|7536.03|7536.03|7537.16|7537.16|7534.33|7534.33|0
1655372030000|2022-06-16 09:33:50|7536.6|7536.6|7534.62|7534.62|7536.6|7536.6|7534.62|7534.62|0
1655372040000|2022-06-16 09:34:00|7534.34|7534.34|7532.89|7532.89|7534.34|7534.34|7532.89|7532.89|0
1655372050000|2022-06-16 09:34:10|7531.2|7531.2|7532.33|7532.33|7533.74|7533.74|7531.2|7531.2|0
1655372060000|2022-06-16 09:34:20|7531.2|7531.2|7530.57|7530.57|7533.14|7533.14|7530.53|7530.53|0
1655372070000|2022-06-16 09:34:30|7530.86|7530.86|7531.42|7531.42|7531.99|7531.99|7530.86|7530.86|0
1655372080000|2022-06-16 09:34:40|7532.55|7532.55|7535.94|7535.94|7535.94|7535.94|7532.55|7532.55|0
1655372090000|2022-06-16 09:34:50|7534.81|7534.81|7532.83|7532.83|7535.38|7535.38|7532.83|7532.83|0
1655372100000|2022-06-16 09:35:00|7532.55|7532.55|7532.25|7532.25|7532.55|7532.55|7532.25|7532.25|0
1655372110000|2022-06-16 09:35:10|7531.97|7531.97|7535.08|7535.08|7535.08|7535.08|7531.97|7531.97|0
1655372120000|2022-06-16 09:35:20|7535.1|7535.1|7533.99|7533.99|7535.12|7535.12|7533.99|7533.99|0
1655372130000|2022-06-16 09:35:30|7533.96|7533.96|7531.53|7531.53|7533.96|7533.96|7531.53|7531.53|0
1655372140000|2022-06-16 09:35:40|7531.52|7531.52|7532.58|7532.58|7532.65|7532.65|7531.52|7531.52|0
1655372150000|2022-06-16 09:35:50|7532.56|7532.56|7527.18|7527.18|7532.56|7532.56|7527.18|7527.18|0
1655372160000|2022-06-16 09:36:00|7528.35|7528.35|7526.65|7526.65|7528.35|7528.35|7525.52|7525.52|0
1655372170000|2022-06-16 09:36:10|7525.52|7525.52|7521.28|7521.28|7525.52|7525.52|7521.28|7521.28|0
1655372180000|2022-06-16 09:36:20|7521.56|7521.56|7518.65|7518.65|7521.56|7521.56|7518.08|7518.08|0
1655372190000|2022-06-16 09:36:30|7518.37|7518.37|7518.05|7518.05|7518.37|7518.37|7518.05|7518.05|0
1655372200000|2022-06-16 09:36:40|7518.61|7518.61|7522.81|7522.81|7522.81|7522.81|7518.58|7518.58|0
1655372210000|2022-06-16 09:36:50|7522.53|7522.53|7520.86|7520.86|7522.53|7522.53|7520.86|7520.86|0
1655372220000|2022-06-16 09:37:00|7520.58|7520.58|7520.58|7520.58|7520.58|7520.58|7520.58|7520.58|0
1655372230000|2022-06-16 09:37:10|7521.7|7521.7|7520.29|7520.29|7521.7|7521.7|7520.29|7520.29|0
1655372240000|2022-06-16 09:37:20|7520.01|7520.01|7520.55|7520.55|7520.58|7520.58|7520.01|7520.01|0
1655372250000|2022-06-16 09:37:30|7520.51|7520.51|7520.27|7520.27|7520.58|7520.58|7520.23|7520.23|0
1655372260000|2022-06-16 09:37:40|7520.23|7520.23|7520.16|7520.16|7520.23|7520.23|7519.93|7519.93|0
1655372270000|2022-06-16 09:37:50|7520.21|7520.21|7520.08|7520.08|7520.21|7520.21|7520.08|7520.08|0
1655372280000|2022-06-16 09:38:00|7518.95|7518.95|7509.87|7509.87|7518.95|7518.95|7509.87|7509.87|0
1655372290000|2022-06-16 09:38:10|7509.9|7509.9|7514.52|7514.52|7514.52|7514.52|7509.9|7509.9|0
1655372300000|2022-06-16 09:38:20|7516.78|7516.78|7518.82|7518.82|7518.82|7518.82|7515.65|7515.65|0
1655372310000|2022-06-16 09:38:30|7519.38|7519.38|7522.19|7522.19|7522.19|7522.19|7519.38|7519.38|0
1655372320000|2022-06-16 09:38:40|7522.16|7522.16|7521.58|7521.58|7523.27|7523.27|7521.02|7521.02|0
1655372330000|2022-06-16 09:38:50|7521.29|7521.29|7521.29|7521.29|7521.29|7521.29|7521.29|7521.29|0
1655372340000|2022-06-16 09:39:00|7521.32|7521.32|7520.19|7520.19|7521.32|7521.32|7520.19|7520.19|0
1655372350000|2022-06-16 09:39:10|7521.32|7521.32|7521.32|7521.32|7521.32|7521.32|7520.19|7520.19|0
1655372360000|2022-06-16 09:39:20|7520.19|7520.19|7520.19|7520.19|7520.19|7520.19|7520.19|7520.19|0
1655372370000|2022-06-16 09:39:30|7519.91|7519.91|7520.75|7520.75|7521.04|7521.04|7519.62|7519.62|0
1655372380000|2022-06-16 09:39:40|7521.32|7521.32|7521.32|7521.32|7521.32|7521.32|7521.32|7521.32|0
1655372390000|2022-06-16 09:39:50|7521.6|7521.6|7521.6|7521.6|7521.6|7521.6|7521.6|7521.6|0
1655372410000|2022-06-16 09:40:10|7523.86|7523.86|7522.73|7522.73|7523.86|7523.86|7522.73|7522.73|0
1655372420000|2022-06-16 09:40:20|7521.6|7521.6|7519.16|7519.16|7521.6|7521.6|7519.16|7519.16|0
1655372430000|2022-06-16 09:40:30|7519.12|7519.12|7519.12|7519.12|7519.12|7519.12|7519.12|7519.12|0
1655372440000|2022-06-16 09:40:40|7518.84|7518.84|7518.84|7518.84|7518.84|7518.84|7518.84|7518.84|0
1655372460000|2022-06-16 09:41:00|7519.97|7519.97|7521.66|7521.66|7521.66|7521.66|7519.68|7519.68|0
1655372470000|2022-06-16 09:41:10|7520.53|7520.53|7520.53|7520.53|7520.53|7520.53|7520.53|7520.53|0
1655372480000|2022-06-16 09:41:20|7520.82|7520.82|7520.82|7520.82|7520.82|7520.82|7520.82|7520.82|0
1655372490000|2022-06-16 09:41:30|7520.94|7520.94|7519.53|7519.53|7520.94|7520.94|7519.53|7519.53|0
1655372500000|2022-06-16 09:41:40|7518.4|7518.4|7517.35|7517.35|7518.4|7518.4|7517.35|7517.35|0
1655372510000|2022-06-16 09:41:50|7517.41|7517.41|7516.21|7516.21|7517.41|7517.41|7516.21|7516.21|0
1655372520000|2022-06-16 09:42:00|7514.8|7514.8|7514.8|7514.8|7514.8|7514.8|7514.8|7514.8|0
1655372530000|2022-06-16 09:42:10|7515.08|7515.08|7517.34|7517.34|7517.34|7517.34|7515.08|7515.08|0
1655372540000|2022-06-16 09:42:20|7517.64|7517.64|7518.22|7518.22|7518.22|7518.22|7517.64|7517.64|0
1655372550000|2022-06-16 09:42:30|7518.23|7518.23|7518.51|7518.51|7518.51|7518.51|7518.23|7518.23|0
1655372560000|2022-06-16 09:42:40|7518.23|7518.23|7517.42|7517.42|7518.23|7518.23|7517.38|7517.38|0
1655372570000|2022-06-16 09:42:50|7518.27|7518.27|7521.09|7521.09|7521.09|7521.09|7518.27|7518.27|0
1655372580000|2022-06-16 09:43:00|7521.13|7521.13|7521.13|7521.13|7521.13|7521.13|7521.13|7521.13|0
1655372590000|2022-06-16 09:43:10|7521.41|7521.41|7523.11|7523.11|7523.11|7523.11|7521.41|7521.41|0
1655372600000|2022-06-16 09:43:20|7521.98|7521.98|7520.93|7520.93|7522.06|7522.06|7520.93|7520.93|0
1655372610000|2022-06-16 09:43:30|7519.81|7519.81|7516.41|7516.41|7519.81|7519.81|7516.41|7516.41|0
1655372630000|2022-06-16 09:43:50|7516.98|7516.98|7521.73|7521.73|7521.73|7521.73|7516.98|7516.98|0
1655372640000|2022-06-16 09:44:00|7521.17|7521.17|7522.86|7522.86|7522.86|7522.86|7521.17|7521.17|0
1655372650000|2022-06-16 09:44:10|7522.3|7522.3|7520.85|7520.85|7522.3|7522.3|7519.71|7519.71|0
1655372660000|2022-06-16 09:44:20|7523.1|7523.1|7523.95|7523.95|7524.8|7524.8|7523.1|7523.1|0
1655372670000|2022-06-16 09:44:30|7525.08|7525.08|7525.64|7525.64|7525.64|7525.64|7525.08|7525.08|0
1655372680000|2022-06-16 09:44:40|7525.07|7525.07|7527.62|7527.62|7528.46|7528.46|7525.07|7525.07|0
1655372690000|2022-06-16 09:44:50|7527.05|7527.05|7523.67|7523.67|7527.05|7527.05|7523.67|7523.67|0
1655372700000|2022-06-16 09:45:00|7524.8|7524.8|7523.94|7523.94|7524.8|7524.8|7523.94|7523.94|0
1655372710000|2022-06-16 09:45:10|7523.92|7523.92|7527.3|7527.3|7527.3|7527.3|7523.92|7523.92|0
1655372720000|2022-06-16 09:45:20|7527.58|7527.58|7527.86|7527.86|7527.86|7527.86|7527.58|7527.58|0
1655372730000|2022-06-16 09:45:30|7528.71|7528.71|7527.86|7527.86|7528.71|7528.71|7527.01|7527.01|0
1655372740000|2022-06-16 09:45:40|7527.82|7527.82|7527.61|7527.61|7527.82|7527.82|7527.61|7527.61|0
1655372750000|2022-06-16 09:45:50|7528.18|7528.18|7529.02|7529.02|7529.02|7529.02|7527.9|7527.9|0
1655372760000|2022-06-16 09:46:00|7529.06|7529.06|7529.31|7529.31|7529.31|7529.31|7525.92|7525.92|0
1655372770000|2022-06-16 09:46:10|7529.02|7529.02|7529.24|7529.24|7529.24|7529.24|7528.67|7528.67|0
1655372780000|2022-06-16 09:46:20|7528.11|7528.11|7528.11|7528.11|7528.11|7528.11|7528.11|7528.11|0
1655372790000|2022-06-16 09:46:30|7530.37|7530.37|7532.53|7532.53|7532.53|7532.53|7530.37|7530.37|0
1655372800000|2022-06-16 09:46:40|7532.56|7532.56|7530.02|7530.02|7532.56|7532.56|7530.02|7530.02|0
1655372810000|2022-06-16 09:46:50|7528.89|7528.89|7526.06|7526.06|7528.89|7528.89|7526.06|7526.06|0
1655372820000|2022-06-16 09:47:00|7526.01|7526.01|7528.52|7528.52|7528.52|7528.52|7525.98|7525.98|0
1655372830000|2022-06-16 09:47:10|7528.24|7528.24|7529.37|7529.37|7529.37|7529.37|7528.24|7528.24|0
1655372840000|2022-06-16 09:47:20|7528.52|7528.52|7527.39|7527.39|7528.52|7528.52|7527.39|7527.39|0
1655372850000|2022-06-16 09:47:30|7527.11|7527.11|7527.06|7527.06|7527.14|7527.14|7526.98|7526.98|0
1655372860000|2022-06-16 09:47:40|7528.19|7528.19|7527.64|7527.64|7528.22|7528.22|7527.62|7527.62|0
1655372870000|2022-06-16 09:47:50|7528.21|7528.21|7527.92|7527.92|7528.21|7528.21|7527.92|7527.92|0
1655372880000|2022-06-16 09:48:00|7528.21|7528.21|7528.49|7528.49|7528.49|7528.49|7528.21|7528.21|0
1655372890000|2022-06-16 09:48:10|7529.62|7529.62|7531.59|7531.59|7531.65|7531.65|7529.62|7529.62|0
1655372900000|2022-06-16 09:48:20|7531.02|7531.02|7529.55|7529.55|7531.02|7531.02|7529.55|7529.55|0
1655372910000|2022-06-16 09:48:30|7530.12|7530.12|7529.83|7529.83|7530.12|7530.12|7529.83|7529.83|0
1655372920000|2022-06-16 09:48:40|7529.82|7529.82|7529.82|7529.82|7529.82|7529.82|7529.82|7529.82|0
1655372930000|2022-06-16 09:48:50|7530.11|7530.11|7530.42|7530.42|7531.55|7531.55|7529.82|7529.82|0
1655372940000|2022-06-16 09:49:00|7531.55|7531.55|7531.55|7531.55|7531.55|7531.55|7530.42|7530.42|0
1655372950000|2022-06-16 09:49:10|7531.5|7531.5|7531.49|7531.49|7531.52|7531.52|7531.45|7531.45|0
1655372960000|2022-06-16 09:49:20|7531.51|7531.51|7530.1|7530.1|7532.64|7532.64|7530.1|7530.1|0
1655372970000|2022-06-16 09:49:30|7530.95|7530.95|7530.95|7530.95|7531.23|7531.23|7530.95|7530.95|0
1655372980000|2022-06-16 09:49:40|7531|7531|7532.13|7532.13|7532.13|7532.13|7531|7531|0
1655372990000|2022-06-16 09:49:50|7533.26|7533.26|7535.83|7535.83|7535.83|7535.83|7533.26|7533.26|0
1655373000000|2022-06-16 09:50:00|7535.55|7535.55|7534.21|7534.21|7535.55|7535.55|7534.14|7534.14|0
1655373010000|2022-06-16 09:50:10|7533.08|7533.08|7528.56|7528.56|7533.08|7533.08|7528.56|7528.56|0
1655373020000|2022-06-16 09:50:20|7529.69|7529.69|7529.69|7529.69|7529.69|7529.69|7529.69|7529.69|0
1655373030000|2022-06-16 09:50:30|7530.82|7530.82|7530.82|7530.82|7531.95|7531.95|7530.82|7530.82|0
1655373040000|2022-06-16 09:50:40|7530.85|7530.85|7530.55|7530.55|7530.85|7530.85|7529.98|7529.98|0
1655373050000|2022-06-16 09:50:50|7530.56|7530.56|7530.58|7530.58|7530.58|7530.58|7530.56|7530.56|0
1655373060000|2022-06-16 09:51:00|7530.86|7530.86|7530.62|7530.62|7530.94|7530.94|7530.62|7530.62|0
1655373070000|2022-06-16 09:51:10|7531.75|7531.75|7531.75|7531.75|7531.75|7531.75|7531.75|7531.75|0
1655373080000|2022-06-16 09:51:20|7531.7|7531.7|7531.11|7531.11|7531.7|7531.7|7531.11|7531.11|0
1655373100000|2022-06-16 09:51:40|7531.1|7531.1|7530.3|7530.3|7531.15|7531.15|7530.3|7530.3|0
1655373110000|2022-06-16 09:51:50|7530.2|7530.2|7529.06|7529.06|7530.2|7530.2|7529.06|7529.06|0
1655373120000|2022-06-16 09:52:00|7530.47|7530.47|7534.75|7534.75|7534.75|7534.75|7530.47|7530.47|0
1655373130000|2022-06-16 09:52:10|7534.46|7534.46|7534.5|7534.5|7535.63|7535.63|7534.46|7534.46|0
1655373140000|2022-06-16 09:52:20|7534.54|7534.54|7533.98|7533.98|7535.11|7535.11|7533.98|7533.98|0
1655373150000|2022-06-16 09:52:30|7535.11|7535.11|7536.52|7536.52|7536.52|7536.52|7535.11|7535.11|0
1655373160000|2022-06-16 09:52:40|7536.8|7536.8|7536.82|7536.82|7536.82|7536.82|7536.8|7536.8|0
1655373170000|2022-06-16 09:52:50|7537.98|7537.98|7537.98|7537.98|7537.98|7537.98|7537.98|7537.98|0
1655373190000|2022-06-16 09:53:10|7536.85|7536.85|7536.86|7536.86|7536.86|7536.86|7536.85|7536.85|0
1655373200000|2022-06-16 09:53:20|7535.73|7535.73|7536.56|7536.56|7536.56|7536.56|7535.73|7535.73|0
1655373210000|2022-06-16 09:53:30|7536.57|7536.57|7538.26|7538.26|7538.55|7538.55|7536|7536|0
1655373220000|2022-06-16 09:53:40|7538.32|7538.32|7538.28|7538.28|7538.32|7538.32|7538.28|7538.28|0
1655373230000|2022-06-16 09:53:50|7538.57|7538.57|7538.85|7538.85|7538.85|7538.85|7538.57|7538.57|0
1655373240000|2022-06-16 09:54:00|7538.57|7538.57|7540.04|7540.04|7540.04|7540.04|7538.57|7538.57|0
1655373250000|2022-06-16 09:54:10|7541.16|7541.16|7541.16|7541.16|7541.16|7541.16|7541.16|7541.16|0
1655373260000|2022-06-16 09:54:20|7541.2|7541.2|7541.31|7541.31|7541.31|7541.31|7541.15|7541.15|0
1655373270000|2022-06-16 09:54:30|7540.74|7540.74|7541.87|7541.87|7541.87|7541.87|7540.74|7540.74|0
1655373280000|2022-06-16 09:54:40|7542.16|7542.16|7539.61|7539.61|7542.16|7542.16|7539.61|7539.61|0
1655373300000|2022-06-16 09:55:00|7538.49|7538.49|7537.36|7537.36|7538.49|7538.49|7537.36|7537.36|0
1655373310000|2022-06-16 09:55:10|7537.39|7537.39|7537.28|7537.28|7537.39|7537.39|7537.28|7537.28|0
1655373320000|2022-06-16 09:55:20|7537.26|7537.26|7534.6|7534.6|7537.26|7537.26|7534.6|7534.6|0
1655373330000|2022-06-16 09:55:30|7534.59|7534.59|7532.33|7532.33|7534.59|7534.59|7532.33|7532.33|0
1655373340000|2022-06-16 09:55:40|7532.35|7532.35|7532.35|7532.35|7532.64|7532.64|7532.35|7532.35|0
1655373350000|2022-06-16 09:55:50|7532.07|7532.07|7531.79|7531.79|7532.07|7532.07|7531.79|7531.79|0
1655373360000|2022-06-16 09:56:00|7531.22|7531.22|7531.22|7531.22|7531.22|7531.22|7531.22|7531.22|0
1655373370000|2022-06-16 09:56:10|7530.09|7530.09|7528.96|7528.96|7530.09|7530.09|7528.96|7528.96|0
1655373380000|2022-06-16 09:56:20|7528.97|7528.97|7528.69|7528.69|7528.97|7528.97|7528.69|7528.69|0
1655373390000|2022-06-16 09:56:30|7528.12|7528.12|7529.28|7529.28|7529.28|7529.28|7528.12|7528.12|0
1655373400000|2022-06-16 09:56:40|7529.56|7529.56|7529.56|7529.56|7529.56|7529.56|7529.56|7529.56|0
1655373410000|2022-06-16 09:56:50|7529.69|7529.69|7530.81|7530.81|7531.1|7531.1|7529.69|7529.69|0
1655373420000|2022-06-16 09:57:00|7531.94|7531.94|7532.23|7532.23|7532.23|7532.23|7531.94|7531.94|0
1655373430000|2022-06-16 09:57:10|7533.08|7533.08|7533.11|7533.11|7533.11|7533.11|7533.08|7533.08|0
1655373440000|2022-06-16 09:57:20|7533.13|7533.13|7533.6|7533.6|7533.67|7533.67|7532.83|7532.83|0
1655373450000|2022-06-16 09:57:30|7532.19|7532.19|7532.75|7532.75|7532.75|7532.75|7531.34|7531.34|0
1655373460000|2022-06-16 09:57:40|7531.63|7531.63|7532.27|7532.27|7532.84|7532.84|7531.63|7531.63|0
1655373470000|2022-06-16 09:57:50|7531.14|7531.14|7533.69|7533.69|7533.69|7533.69|7531.14|7531.14|0
1655373480000|2022-06-16 09:58:00|7533.97|7533.97|7533.97|7533.97|7533.97|7533.97|7533.97|7533.97|0
1655373490000|2022-06-16 09:58:10|7532.84|7532.84|7533.89|7533.89|7533.97|7533.97|7532.84|7532.84|0
1655373500000|2022-06-16 09:58:20|7533.85|7533.85|7532.7|7532.7|7533.85|7533.85|7532.7|7532.7|0
1655373510000|2022-06-16 09:58:30|7533.55|7533.55|7535.79|7535.79|7535.79|7535.79|7532.98|7532.98|0
1655373520000|2022-06-16 09:58:40|7537.21|7537.21|7538.35|7538.35|7538.92|7538.92|7537.21|7537.21|0
1655373530000|2022-06-16 09:58:50|7538.37|7538.37|7538.35|7538.35|7538.37|7538.37|7538.35|7538.35|0
1655373540000|2022-06-16 09:59:00|7538.37|7538.37|7540.63|7540.63|7540.63|7540.63|7538.37|7538.37|0
1655373550000|2022-06-16 09:59:10|7540.65|7540.65|7543.04|7543.04|7543.04|7543.04|7540.65|7540.65|0
1655373560000|2022-06-16 09:59:20|7541.91|7541.91|7547.62|7547.62|7547.62|7547.62|7540.78|7540.78|0
1655373570000|2022-06-16 09:59:30|7546.49|7546.49|7545.64|7545.64|7546.77|7546.77|7545.64|7545.64|0
1655373580000|2022-06-16 09:59:40|7545.65|7545.65|7545.08|7545.08|7545.65|7545.65|7545.08|7545.08|0
1655373590000|2022-06-16 09:59:50|7544.51|7544.51|7544.52|7544.52|7544.53|7544.53|7544.48|7544.48|0
1655373600000|2022-06-16 10:00:00|7544.48|7544.48|7545.05|7545.05|7545.05|7545.05|7544.48|7544.48|0
1655373610000|2022-06-16 10:00:10|7545.33|7545.33|7547.31|7547.31|7547.31|7547.31|7545.33|7545.33|0
1655373620000|2022-06-16 10:00:20|7547.35|7547.35|7549.08|7549.08|7549.08|7549.08|7547.35|7547.35|0
1655373630000|2022-06-16 10:00:30|7547.1|7547.1|7546.01|7546.01|7547.14|7547.14|7546.01|7546.01|0
1655373640000|2022-06-16 10:00:40|7545.44|7545.44|7544.81|7544.81|7545.73|7545.73|7544.81|7544.81|0
1655373650000|2022-06-16 10:00:50|7545.66|7545.66|7545.66|7545.66|7545.66|7545.66|7545.66|7545.66|0
1655373660000|2022-06-16 10:01:00|7545.63|7545.63|7545.63|7545.63|7545.63|7545.63|7545.63|7545.63|0
1655373670000|2022-06-16 10:01:10|7545.59|7545.59|7545.6|7545.6|7545.6|7545.6|7545.57|7545.57|0
1655373680000|2022-06-16 10:01:20|7545.32|7545.32|7545.46|7545.46|7545.46|7545.46|7544.87|7544.87|0
1655373690000|2022-06-16 10:01:30|7546.59|7546.59|7549.94|7549.94|7549.94|7549.94|7546.59|7546.59|0
1655373700000|2022-06-16 10:01:40|7551.06|7551.06|7548.99|7548.99|7551.35|7551.35|7548.99|7548.99|0
1655373720000|2022-06-16 10:02:00|7549.06|7549.06|7549.05|7549.05|7549.06|7549.06|7549.05|7549.05|0
1655373730000|2022-06-16 10:02:10|7549.08|7549.08|7553.6|7553.6|7553.6|7553.6|7549.08|7549.08|0
1655373740000|2022-06-16 10:02:20|7553.69|7553.69|7554.85|7554.85|7554.85|7554.85|7553.69|7553.69|0
1655373750000|2022-06-16 10:02:30|7554.68|7554.68|7554.83|7554.83|7554.83|7554.83|7554.68|7554.68|0
1655373760000|2022-06-16 10:02:40|7554.75|7554.75|7561|7561|7561|7561|7554.75|7554.75|0
1655373770000|2022-06-16 10:02:50|7560.96|7560.96|7568.37|7568.37|7568.37|7568.37|7560.96|7560.96|0
1655373780000|2022-06-16 10:03:00|7567.24|7567.24|7562.09|7562.09|7567.24|7567.24|7562.09|7562.09|0
1655373790000|2022-06-16 10:03:10|7561.24|7561.24|7558.98|7558.98|7561.24|7561.24|7558.98|7558.98|0
1655373800000|2022-06-16 10:03:20|7558.96|7558.96|7560.65|7560.65|7561.22|7561.22|7558.96|7558.96|0
1655373810000|2022-06-16 10:03:30|7560.93|7560.93|7560.29|7560.29|7561.35|7561.35|7560.22|7560.22|0
1655373830000|2022-06-16 10:03:50|7560.58|7560.58|7561.7|7561.7|7561.7|7561.7|7560.58|7560.58|0
1655373840000|2022-06-16 10:04:00|7561.68|7561.68|7562.19|7562.19|7562.19|7562.19|7561.58|7561.58|0
1655373850000|2022-06-16 10:04:10|7562.48|7562.48|7563.89|7563.89|7564.74|7564.74|7562.47|7562.47|0
1655373860000|2022-06-16 10:04:20|7565.58|7565.58|7564.17|7564.17|7565.58|7565.58|7564.17|7564.17|0
1655373870000|2022-06-16 10:04:30|7563.89|7563.89|7562.76|7562.76|7563.89|7563.89|7562.76|7562.76|0
1655373880000|2022-06-16 10:04:40|7563.04|7563.04|7562.19|7562.19|7563.04|7563.04|7561.06|7561.06|0
1655373900000|2022-06-16 10:05:00|7561.06|7561.06|7560.74|7560.74|7561.06|7561.06|7559.62|7559.62|0
1655373910000|2022-06-16 10:05:10|7560.77|7560.77|7562.51|7562.51|7562.51|7562.51|7560.77|7560.77|0
1655373920000|2022-06-16 10:05:20|7562.23|7562.23|7560.07|7560.07|7562.23|7562.23|7560.07|7560.07|0
1655373930000|2022-06-16 10:05:30|7559.79|7559.79|7558.09|7558.09|7560.07|7560.07|7558.09|7558.09|0
1655373960000|2022-06-16 10:06:00|7558.38|7558.38|7557.25|7557.25|7558.38|7558.38|7556.12|7556.12|0
1655373980000|2022-06-16 10:06:20|7556.12|7556.12|7553.8|7553.8|7556.12|7556.12|7553.8|7553.8|0
1655373990000|2022-06-16 10:06:30|7554.93|7554.93|7554.42|7554.42|7555.78|7555.78|7554.37|7554.37|0
1655374010000|2022-06-16 10:06:50|7554.45|7554.45|7556.72|7556.72|7556.72|7556.72|7554.45|7554.45|0
1655374020000|2022-06-16 10:07:00|7555.59|7555.59|7555.59|7555.59|7555.59|7555.59|7555.59|7555.59|0
1655374040000|2022-06-16 10:07:20|7555.92|7555.92|7556.49|7556.49|7557.06|7557.06|7555.92|7555.92|0
1655374050000|2022-06-16 10:07:30|7555.08|7555.08|7550.39|7550.39|7555.08|7555.08|7550.39|7550.39|0
1655374060000|2022-06-16 10:07:40|7549.26|7549.26|7551.74|7551.74|7551.77|7551.77|7548.1|7548.1|0
1655374070000|2022-06-16 10:07:50|7550.61|7550.61|7551.72|7551.72|7551.74|7551.74|7550.61|7550.61|0
1655374080000|2022-06-16 10:08:00|7552.85|7552.85|7555.07|7555.07|7555.07|7555.07|7552.85|7552.85|0
1655374090000|2022-06-16 10:08:10|7553.94|7553.94|7553.94|7553.94|7553.94|7553.94|7553.94|7553.94|0
1655374100000|2022-06-16 10:08:20|7552.81|7552.81|7548.86|7548.86|7552.81|7552.81|7548.86|7548.86|0
1655374110000|2022-06-16 10:08:30|7549.98|7549.98|7549.14|7549.14|7550.55|7550.55|7549.14|7549.14|0
1655374120000|2022-06-16 10:08:40|7548.01|7548.01|7544.06|7544.06|7548.01|7548.01|7544.06|7544.06|0
1655374130000|2022-06-16 10:08:50|7543.49|7543.49|7543.17|7543.17|7545.75|7545.75|7543.17|7543.17|0
1655374140000|2022-06-16 10:09:00|7543.18|7543.18|7544.4|7544.4|7545.52|7545.52|7543.18|7543.18|0
1655374150000|2022-06-16 10:09:10|7546.66|7546.66|7547.79|7547.79|7547.79|7547.79|7545.53|7545.53|0
1655374160000|2022-06-16 10:09:20|7546.66|7546.66|7545.59|7545.59|7547.79|7547.79|7545.57|7545.57|0
1655374170000|2022-06-16 10:09:30|7548.98|7548.98|7549.09|7549.09|7549.09|7549.09|7548.91|7548.91|0
1655374180000|2022-06-16 10:09:40|7549.65|7549.65|7549.65|7549.65|7550.78|7550.78|7549.65|7549.65|0
1655374190000|2022-06-16 10:09:50|7549.94|7549.94|7552.09|7552.09|7552.09|7552.09|7549.94|7549.94|0
1655374200000|2022-06-16 10:10:00|7552.03|7552.03|7548.92|7548.92|7552.03|7552.03|7548.92|7548.92|0
1655374210000|2022-06-16 10:10:10|7548.63|7548.63|7546.94|7546.94|7548.63|7548.63|7546.94|7546.94|0
1655374220000|2022-06-16 10:10:20|7545.81|7545.81|7547.8|7547.8|7547.8|7547.8|7545.81|7545.81|0
1655374230000|2022-06-16 10:10:30|7548.08|7548.08|7549.49|7549.49|7550.62|7550.62|7548.08|7548.08|0
1655374240000|2022-06-16 10:10:40|7550.62|7550.62|7551.47|7551.47|7551.47|7551.47|7550.62|7550.62|0
1655374260000|2022-06-16 10:11:00|7552.6|7552.6|7552.04|7552.04|7552.6|7552.6|7551.47|7551.47|0
1655374270000|2022-06-16 10:11:10|7551.19|7551.19|7551.19|7551.19|7551.19|7551.19|7551.19|7551.19|0
1655374280000|2022-06-16 10:11:20|7551.1|7551.1|7548.8|7548.8|7551.1|7551.1|7548.8|7548.8|0
1655374290000|2022-06-16 10:11:30|7549.93|7549.93|7551.27|7551.27|7551.27|7551.27|7549.93|7549.93|0
1655374300000|2022-06-16 10:11:40|7552.4|7552.4|7551.56|7551.56|7552.4|7552.4|7551.27|7551.27|0
1655374310000|2022-06-16 10:11:50|7550.71|7550.71|7548.92|7548.92|7550.71|7550.71|7548.86|7548.86|0
1655374320000|2022-06-16 10:12:00|7548.87|7548.87|7547.83|7547.83|7548.87|7548.87|7546.7|7546.7|0
1655374330000|2022-06-16 10:12:10|7548.96|7548.96|7550.09|7550.09|7550.09|7550.09|7547.83|7547.83|0
1655374340000|2022-06-16 10:12:20|7550.05|7550.05|7550.64|7550.64|7550.64|7550.64|7550.05|7550.05|0
1655374350000|2022-06-16 10:12:30|7550.66|7550.66|7548.12|7548.12|7550.66|7550.66|7548.12|7548.12|0
1655374360000|2022-06-16 10:12:40|7548.03|7548.03|7551.99|7551.99|7551.99|7551.99|7548.03|7548.03|0
1655374370000|2022-06-16 10:12:50|7551.91|7551.91|7551.91|7551.91|7551.91|7551.91|7551.91|7551.91|0
1655374380000|2022-06-16 10:13:00|7553.04|7553.04|7555.1|7555.1|7555.1|7555.1|7553.04|7553.04|0
1655374390000|2022-06-16 10:13:10|7556.23|7556.23|7553.52|7553.52|7556.6|7556.6|7553.52|7553.52|0
1655374400000|2022-06-16 10:13:20|7552.39|7552.39|7550.98|7550.98|7552.39|7552.39|7550.96|7550.96|0
1655374410000|2022-06-16 10:13:30|7550.69|7550.69|7549|7549|7550.69|7550.69|7549|7549|0
1655374420000|2022-06-16 10:13:40|7548.97|7548.97|7546.08|7546.08|7548.97|7548.97|7546.08|7546.08|0
1655374430000|2022-06-16 10:13:50|7543.82|7543.82|7543.81|7543.81|7543.82|7543.82|7543.81|7543.81|0
1655374440000|2022-06-16 10:14:00|7544.38|7544.38|7545.51|7545.51|7545.51|7545.51|7544.38|7544.38|0
1655374450000|2022-06-16 10:14:10|7546.07|7546.07|7544.91|7544.91|7546.07|7546.07|7543.79|7543.79|0
1655374460000|2022-06-16 10:14:20|7543.79|7543.79|7541.71|7541.71|7543.79|7543.79|7541.71|7541.71|0
1655374470000|2022-06-16 10:14:30|7541.75|7541.75|7543.67|7543.67|7544.79|7544.79|7541.69|7541.69|0
1655374480000|2022-06-16 10:14:40|7542.54|7542.54|7539.42|7539.42|7542.54|7542.54|7539.42|7539.42|0
1655374490000|2022-06-16 10:14:50|7538.3|7538.3|7538.3|7538.3|7538.3|7538.3|7538.3|7538.3|0
1655374500000|2022-06-16 10:15:00|7537.17|7537.17|7537.94|7537.94|7539.12|7539.12|7537.1|7537.1|0
1655374510000|2022-06-16 10:15:10|7537.97|7537.97|7537.96|7537.96|7537.97|7537.97|7536.83|7536.83|0
1655374520000|2022-06-16 10:15:20|7537.97|7537.97|7537.61|7537.61|7537.97|7537.97|7536.49|7536.49|0
1655374530000|2022-06-16 10:15:30|7537.52|7537.52|7536.38|7536.38|7538.96|7538.96|7536.38|7536.38|0
1655374540000|2022-06-16 10:15:40|7536.1|7536.1|7535.54|7535.54|7536.1|7536.1|7535.5|7535.5|0
1655374550000|2022-06-16 10:15:50|7535.57|7535.57|7535.06|7535.06|7536.19|7536.19|7535|7535|0
1655374560000|2022-06-16 10:16:00|7535.03|7535.03|7533.88|7533.88|7536.17|7536.17|7533.88|7533.88|0
1655374570000|2022-06-16 10:16:10|7533.03|7533.03|7532.97|7532.97|7533.03|7533.03|7532.97|7532.97|0
1655374580000|2022-06-16 10:16:20|7533.25|7533.25|7531.64|7531.64|7533.33|7533.33|7531.64|7531.64|0
1655374590000|2022-06-16 10:16:30|7530.22|7530.22|7530.22|7530.22|7530.22|7530.22|7530.22|7530.22|0
1655374600000|2022-06-16 10:16:40|7529.09|7529.09|7526.74|7526.74|7529.09|7529.09|7526.74|7526.74|0
1655374610000|2022-06-16 10:16:50|7525.33|7525.33|7523.89|7523.89|7525.33|7525.33|7523.88|7523.88|0
1655374620000|2022-06-16 10:17:00|7523.91|7523.91|7522.78|7522.78|7523.91|7523.91|7521.65|7521.65|0
1655374630000|2022-06-16 10:17:10|7522.81|7522.81|7518.78|7518.78|7522.81|7522.81|7518.78|7518.78|0
1655374640000|2022-06-16 10:17:20|7518.73|7518.73|7518.47|7518.47|7518.75|7518.75|7518.47|7518.47|0
1655374650000|2022-06-16 10:17:30|7518.46|7518.46|7516.45|7516.45|7520.72|7520.72|7516.45|7516.45|0
1655374660000|2022-06-16 10:17:40|7515.32|7515.32|7515.32|7515.32|7515.32|7515.32|7515.3|7515.3|0
1655374670000|2022-06-16 10:17:50|7515.29|7515.29|7514.16|7514.16|7515.29|7515.29|7514.16|7514.16|0
1655374680000|2022-06-16 10:18:00|7513.04|7513.04|7512.92|7512.92|7513.04|7513.04|7512.92|7512.92|0
1655374690000|2022-06-16 10:18:10|7512.89|7512.89|7511.81|7511.81|7512.89|7512.89|7511.76|7511.76|0
1655374700000|2022-06-16 10:18:20|7512.37|7512.37|7510.54|7510.54|7512.94|7512.94|7510.54|7510.54|0
1655374710000|2022-06-16 10:18:30|7509.12|7509.12|7507.36|7507.36|7509.12|7509.12|7507.34|7507.34|0
1655374720000|2022-06-16 10:18:40|7506.23|7506.23|7505.94|7505.94|7506.23|7506.23|7505.94|7505.94|0
1655374730000|2022-06-16 10:18:50|7507.07|7507.07|7506.13|7506.13|7507.07|7507.07|7505.94|7505.94|0
1655374740000|2022-06-16 10:19:00|7505.85|7505.85|7502.17|7502.17|7505.85|7505.85|7500.75|7500.75|0
1655374750000|2022-06-16 10:19:10|7501.6|7501.6|7501.6|7501.6|7501.6|7501.6|7501.6|7501.6|0
1655374760000|2022-06-16 10:19:20|7501.31|7501.31|7502.37|7502.37|7503.57|7503.57|7501.31|7501.31|0
1655374770000|2022-06-16 10:19:30|7503.5|7503.5|7503.43|7503.43|7505.13|7505.13|7503.43|7503.43|0
1655374780000|2022-06-16 10:19:40|7502.3|7502.3|7502.3|7502.3|7502.3|7502.3|7502.3|7502.3|0
1655374790000|2022-06-16 10:19:50|7503.43|7503.43|7503.43|7503.43|7503.43|7503.43|7503.43|7503.43|0
1655374800000|2022-06-16 10:20:00|7503.39|7503.39|7499.43|7499.43|7503.39|7503.39|7499.43|7499.43|0
1655374810000|2022-06-16 10:20:10|7499.39|7499.39|7498.57|7498.57|7502.25|7502.25|7498.57|7498.57|0
1655374820000|2022-06-16 10:20:20|7497.44|7497.44|7497.44|7497.44|7497.44|7497.44|7497.44|7497.44|0
1655374830000|2022-06-16 10:20:30|7496.59|7496.59|7494.03|7494.03|7496.61|7496.61|7494.03|7494.03|0
1655374840000|2022-06-16 10:20:40|7492.9|7492.9|7491.72|7491.72|7492.92|7492.92|7491.72|7491.72|0
1655374850000|2022-06-16 10:20:50|7489.18|7489.18|7488.36|7488.36|7489.48|7489.48|7488.36|7488.36|0
1655374860000|2022-06-16 10:21:00|7487.21|7487.21|7487.77|7487.77|7489.47|7489.47|7487.21|7487.21|0
1655374870000|2022-06-16 10:21:10|7485.51|7485.51|7486.64|7486.64|7486.64|7486.64|7485.51|7485.51|0
1655374880000|2022-06-16 10:21:20|7484.38|7484.38|7484.38|7484.38|7484.38|7484.38|7484.38|7484.38|0
1655374890000|2022-06-16 10:21:30|7484.36|7484.36|7483.23|7483.23|7485.49|7485.49|7482.1|7482.1|0
1655374900000|2022-06-16 10:21:40|7483.29|7483.29|7486.26|7486.26|7486.26|7486.26|7483.15|7483.15|0
1655374910000|2022-06-16 10:21:50|7486.23|7486.23|7483.27|7483.27|7486.23|7486.23|7483.27|7483.27|0
1655374920000|2022-06-16 10:22:00|7482.7|7482.7|7479.06|7479.06|7482.73|7482.73|7479.06|7479.06|0
1655374930000|2022-06-16 10:22:10|7479.62|7479.62|7478.97|7478.97|7480.1|7480.1|7477.84|7477.84|0
1655374940000|2022-06-16 10:22:20|7479.25|7479.25|7479.25|7479.25|7480.38|7480.38|7479.25|7479.25|0
1655374950000|2022-06-16 10:22:30|7478.69|7478.69|7477.56|7477.56|7478.69|7478.69|7477.56|7477.56|0
1655374960000|2022-06-16 10:22:40|7476.43|7476.43|7478.4|7478.4|7478.97|7478.97|7475.29|7475.29|0
1655374970000|2022-06-16 10:22:50|7475.58|7475.58|7474.39|7474.39|7475.58|7475.58|7470.42|7470.42|0
1655374980000|2022-06-16 10:23:00|7475.52|7475.52|7474.87|7474.87|7475.52|7475.52|7472.34|7472.34|0
1655374990000|2022-06-16 10:23:10|7473.74|7473.74|7469.82|7469.82|7473.74|7473.74|7469.78|7469.78|0
1655375000000|2022-06-16 10:23:20|7470.39|7470.39|7472.64|7472.64|7473.77|7473.77|7470.39|7470.39|0
1655375010000|2022-06-16 10:23:30|7472.36|7472.36|7473.77|7473.77|7473.77|7473.77|7472.36|7472.36|0
1655375020000|2022-06-16 10:23:40|7474.05|7474.05|7477.05|7477.05|7477.05|7477.05|7472.64|7472.64|0
1655375030000|2022-06-16 10:23:50|7477.62|7477.62|7475.08|7475.08|7477.62|7477.62|7475.08|7475.08|0
1655375040000|2022-06-16 10:24:00|7475.05|7475.05|7476.73|7476.73|7476.73|7476.73|7475.05|7475.05|0
1655375050000|2022-06-16 10:24:10|7476.45|7476.45|7475.32|7475.32|7476.45|7476.45|7475.32|7475.32|0
1655375060000|2022-06-16 10:24:20|7475.88|7475.88|7478.14|7478.14|7478.14|7478.14|7475.88|7475.88|0
1655375070000|2022-06-16 10:24:30|7479.56|7479.56|7479.07|7479.07|7479.66|7479.66|7479.07|7479.07|0
1655375080000|2022-06-16 10:24:40|7478.51|7478.51|7477.91|7477.91|7478.51|7478.51|7477.89|7477.89|0
1655375090000|2022-06-16 10:24:50|7476.78|7476.78|7475.93|7475.93|7476.84|7476.84|7475.93|7475.93|0
1655375100000|2022-06-16 10:25:00|7476.21|7476.21|7477.34|7477.34|7478.47|7478.47|7476.21|7476.21|0
1655375110000|2022-06-16 10:25:10|7477.4|7477.4|7477.4|7477.4|7477.4|7477.4|7477.4|7477.4|0
1655375120000|2022-06-16 10:25:20|7477.3|7477.3|7476.56|7476.56|7477.4|7477.4|7476.27|7476.27|0
1655375130000|2022-06-16 10:25:30|7477.41|7477.41|7482.01|7482.01|7482.01|7482.01|7476.84|7476.84|0
1655375140000|2022-06-16 10:25:40|7480.88|7480.88|7478.3|7478.3|7480.88|7480.88|7478.3|7478.3|0
1655375160000|2022-06-16 10:26:00|7478.32|7478.32|7478.33|7478.33|7478.36|7478.36|7478.32|7478.32|0
1655375170000|2022-06-16 10:26:10|7479.46|7479.46|7479.46|7479.46|7479.46|7479.46|7479.46|7479.46|0
1655375190000|2022-06-16 10:26:30|7479.17|7479.17|7479.74|7479.74|7480.59|7480.59|7479.17|7479.17|0
1655375210000|2022-06-16 10:26:50|7478.32|7478.32|7480.02|7480.02|7480.02|7480.02|7478.32|7478.32|0
1655375220000|2022-06-16 10:27:00|7480|7480|7479.04|7479.04|7480|7480|7479.04|7479.04|0
1655375230000|2022-06-16 10:27:10|7479.33|7479.33|7479.88|7479.88|7479.94|7479.94|7479.33|7479.33|0
1655375240000|2022-06-16 10:27:20|7481.01|7481.01|7479.87|7479.87|7482.15|7482.15|7479.87|7479.87|0
1655375250000|2022-06-16 10:27:30|7479.85|7479.85|7479.8|7479.8|7479.85|7479.85|7479.8|7479.8|0
1655375260000|2022-06-16 10:27:40|7479.52|7479.52|7479.23|7479.23|7479.52|7479.52|7479.23|7479.23|0
1655375270000|2022-06-16 10:27:50|7480.36|7480.36|7479.77|7479.77|7480.36|7480.36|7479.77|7479.77|0
1655375280000|2022-06-16 10:28:00|7479.8|7479.8|7480.08|7480.08|7480.08|7480.08|7479.8|7479.8|0
1655375290000|2022-06-16 10:28:10|7479.8|7479.8|7479.51|7479.51|7479.8|7479.8|7479.51|7479.51|0
1655375300000|2022-06-16 10:28:20|7479.23|7479.23|7472.16|7472.16|7479.26|7479.26|7472.16|7472.16|0
1655375310000|2022-06-16 10:28:30|7472.72|7472.72|7473.97|7473.97|7474.51|7474.51|7472.72|7472.72|0
1655375320000|2022-06-16 10:28:40|7474.25|7474.25|7474.85|7474.85|7474.85|7474.85|7474.25|7474.25|0
1655375330000|2022-06-16 10:28:50|7475.97|7475.97|7480.2|7480.2|7480.2|7480.2|7475.97|7475.97|0
1655375340000|2022-06-16 10:29:00|7481.33|7481.33|7480.76|7480.76|7481.33|7481.33|7480.76|7480.76|0
1655375350000|2022-06-16 10:29:10|7480.64|7480.64|7480.35|7480.35|7480.64|7480.64|7480.35|7480.35|0
1655375360000|2022-06-16 10:29:20|7480.46|7480.46|7481.63|7481.63|7481.63|7481.63|7480.46|7480.46|0
1655375370000|2022-06-16 10:29:30|7481.59|7481.59|7482.44|7482.44|7482.44|7482.44|7481.59|7481.59|0
1655375380000|2022-06-16 10:29:40|7482.47|7482.47|7481.88|7481.88|7482.47|7482.47|7481.72|7481.72|0
1655375390000|2022-06-16 10:29:50|7481.85|7481.85|7482.99|7482.99|7482.99|7482.99|7480.73|7480.73|0
1655375400000|2022-06-16 10:30:00|7484.12|7484.12|7485.85|7485.85|7485.85|7485.85|7484.12|7484.12|0
1655375410000|2022-06-16 10:30:10|7486.98|7486.98|7486.41|7486.41|7486.98|7486.98|7485.85|7485.85|0
1655375420000|2022-06-16 10:30:20|7486.53|7486.53|7488.28|7488.28|7489.36|7489.36|7486.53|7486.53|0
1655375430000|2022-06-16 10:30:30|7484.61|7484.61|7484.95|7484.95|7485.23|7485.23|7484.33|7484.33|0
1655375440000|2022-06-16 10:30:40|7484.98|7484.98|7483.57|7483.57|7484.98|7484.98|7483.57|7483.57|0
1655375460000|2022-06-16 10:31:00|7483.6|7483.6|7484.42|7484.42|7484.42|7484.42|7483.57|7483.57|0
1655375470000|2022-06-16 10:31:10|7484.44|7484.44|7485.02|7485.02|7486.43|7486.43|7484.44|7484.44|0
1655375480000|2022-06-16 10:31:20|7487.28|7487.28|7488.62|7488.62|7488.62|7488.62|7487.28|7487.28|0
1655375490000|2022-06-16 10:31:30|7489.74|7489.74|7492.29|7492.29|7492.29|7492.29|7489.74|7489.74|0
1655375500000|2022-06-16 10:31:40|7493.42|7493.42|7493.42|7493.42|7493.42|7493.42|7493.42|7493.42|0
1655375510000|2022-06-16 10:31:50|7494.55|7494.55|7495.11|7495.11|7495.11|7495.11|7494.55|7494.55|0
1655375520000|2022-06-16 10:32:00|7494.55|7494.55|7492.01|7492.01|7494.55|7494.55|7491.72|7491.72|0
1655375530000|2022-06-16 10:32:10|7492.29|7492.29|7493.42|7493.42|7493.44|7493.44|7492.29|7492.29|0
1655375540000|2022-06-16 10:32:20|7491.16|7491.16|7491.16|7491.16|7491.16|7491.16|7491.16|7491.16|0
1655375550000|2022-06-16 10:32:30|7491.44|7491.44|7491.44|7491.44|7491.44|7491.44|7491.44|7491.44|0
1655375560000|2022-06-16 10:32:40|7491.5|7491.5|7491.48|7491.48|7491.5|7491.5|7491.48|7491.48|0
1655375570000|2022-06-16 10:32:50|7491.47|7491.47|7493.77|7493.77|7493.77|7493.77|7491.47|7491.47|0
1655375580000|2022-06-16 10:33:00|7493.2|7493.2|7492.07|7492.07|7493.2|7493.2|7492.07|7492.07|0
1655375590000|2022-06-16 10:33:10|7494.33|7494.33|7493.78|7493.78|7494.33|7494.33|7492.64|7492.64|0
1655375600000|2022-06-16 10:33:20|7496.04|7496.04|7497.45|7497.45|7497.45|7497.45|7496.04|7496.04|0
1655375610000|2022-06-16 10:33:30|7497.49|7497.49|7497.56|7497.56|7497.56|7497.56|7497.49|7497.49|0
1655375620000|2022-06-16 10:33:40|7498.69|7498.69|7500.37|7500.37|7500.37|7500.37|7498.69|7498.69|0
1655375630000|2022-06-16 10:33:50|7500.4|7500.4|7503.79|7503.79|7503.79|7503.79|7500.4|7500.4|0
1655375640000|2022-06-16 10:34:00|7502.66|7502.66|7503.51|7503.51|7503.51|7503.51|7502.66|7502.66|0
1655375660000|2022-06-16 10:34:20|7502.38|7502.38|7502.38|7502.38|7502.38|7502.38|7502.38|7502.38|0
1655375670000|2022-06-16 10:34:30|7501.53|7501.53|7499.91|7499.91|7501.53|7501.53|7499.91|7499.91|0
1655375680000|2022-06-16 10:34:40|7499.94|7499.94|7499.65|7499.65|7499.94|7499.94|7499.65|7499.65|0
1655375690000|2022-06-16 10:34:50|7499.69|7499.69|7499.69|7499.69|7499.69|7499.69|7499.69|7499.69|0
1655375700000|2022-06-16 10:35:00|7497.15|7497.15|7497.22|7497.22|7497.22|7497.22|7496.58|7496.58|0
1655375710000|2022-06-16 10:35:10|7498.34|7498.34|7498.91|7498.91|7499.19|7499.19|7498.34|7498.34|0
1655375720000|2022-06-16 10:35:20|7499.19|7499.19|7498.91|7498.91|7499.19|7499.19|7498.91|7498.91|0
1655375730000|2022-06-16 10:35:30|7498.95|7498.95|7496.98|7496.98|7498.95|7498.95|7494.44|7494.44|0
1655375750000|2022-06-16 10:35:50|7496.96|7496.96|7495.27|7495.27|7496.96|7496.96|7494.14|7494.14|0
1655375760000|2022-06-16 10:36:00|7495.32|7495.32|7495.54|7495.54|7495.54|7495.54|7495.25|7495.25|0
1655375770000|2022-06-16 10:36:10|7496.67|7496.67|7494.66|7494.66|7496.67|7496.67|7494.63|7494.63|0
1655375790000|2022-06-16 10:36:30|7494.67|7494.67|7494.67|7494.67|7494.67|7494.67|7494.67|7494.67|0
1655375800000|2022-06-16 10:36:40|7495.24|7495.24|7495.24|7495.24|7495.24|7495.24|7495.24|7495.24|0
1655375810000|2022-06-16 10:36:50|7493.26|7493.26|7493.26|7493.26|7493.26|7493.26|7493.26|7493.26|0
1655375820000|2022-06-16 10:37:00|7494.39|7494.39|7494.39|7494.39|7494.39|7494.39|7494.39|7494.39|0
1655375850000|2022-06-16 10:37:30|7493.26|7493.26|7493.26|7493.26|7493.26|7493.26|7493.26|7493.26|0
1655375860000|2022-06-16 10:37:40|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|0
1655375870000|2022-06-16 10:37:50|7492.57|7492.57|7488.89|7488.89|7492.57|7492.57|7488.89|7488.89|0
1655375880000|2022-06-16 10:38:00|7487.77|7487.77|7487.98|7487.98|7487.98|7487.98|7486.56|7486.56|0
1655375890000|2022-06-16 10:38:10|7488.54|7488.54|7488.54|7488.54|7488.54|7488.54|7488.54|7488.54|0
1655375900000|2022-06-16 10:38:20|7487.95|7487.95|7485.97|7485.97|7488.23|7488.23|7485.97|7485.97|0
1655375910000|2022-06-16 10:38:30|7485.4|7485.4|7484.27|7484.27|7485.4|7485.4|7484.27|7484.27|0
1655375920000|2022-06-16 10:38:40|7484.3|7484.3|7484.3|7484.3|7484.3|7484.3|7484.3|7484.3|0
1655375940000|2022-06-16 10:39:00|7483.17|7483.17|7482.89|7482.89|7483.17|7483.17|7482.89|7482.89|0
1655375950000|2022-06-16 10:39:10|7480.63|7480.63|7480.67|7480.67|7481.8|7481.8|7475.21|7475.21|0
1655375960000|2022-06-16 10:39:20|7481.24|7481.24|7481.3|7481.3|7482.43|7482.43|7480.11|7480.11|0
1655375970000|2022-06-16 10:39:30|7481.02|7481.02|7481.02|7481.02|7481.3|7481.3|7481.02|7481.02|0
1655375980000|2022-06-16 10:39:40|7481.06|7481.06|7479.97|7479.97|7481.06|7481.06|7479.93|7479.93|0
1655375990000|2022-06-16 10:39:50|7479.95|7479.95|7477.93|7477.93|7479.95|7479.95|7477.93|7477.93|0
1655376000000|2022-06-16 10:40:00|7479.06|7479.06|7479.06|7479.06|7479.06|7479.06|7479.06|7479.06|0
1655376010000|2022-06-16 10:40:10|7479.34|7479.34|7480.2|7480.2|7480.2|7480.2|7479.06|7479.06|0
1655376020000|2022-06-16 10:40:20|7478.79|7478.79|7478.23|7478.23|7478.79|7478.79|7477.1|7477.1|0
1655376030000|2022-06-16 10:40:30|7477.1|7477.1|7475.96|7475.96|7477.1|7477.1|7475.96|7475.96|0
1655376040000|2022-06-16 10:40:40|7473.71|7473.71|7473.71|7473.71|7473.71|7473.71|7473.71|7473.71|0
1655376050000|2022-06-16 10:40:50|7473.42|7473.42|7472.26|7472.26|7473.42|7473.42|7470.83|7470.83|0
1655376060000|2022-06-16 10:41:00|7472.19|7472.19|7473.3|7473.3|7473.32|7473.32|7472.19|7472.19|0
1655376070000|2022-06-16 10:41:10|7473.02|7473.02|7475|7475|7475|7475|7473.02|7473.02|0
1655376080000|2022-06-16 10:41:20|7473.87|7473.87|7473.93|7473.93|7473.96|7473.96|7472.83|7472.83|0
1655376090000|2022-06-16 10:41:30|7475.06|7475.06|7476.19|7476.19|7476.19|7476.19|7475.06|7475.06|0
1655376100000|2022-06-16 10:41:40|7475.06|7475.06|7475.06|7475.06|7475.06|7475.06|7475.06|7475.06|0
1655376120000|2022-06-16 10:42:00|7474.78|7474.78|7475.07|7475.07|7475.07|7475.07|7474.78|7474.78|0
1655376130000|2022-06-16 10:42:10|7475.12|7475.12|7474.06|7474.06|7475.19|7475.19|7474.06|7474.06|0
1655376140000|2022-06-16 10:42:20|7475.19|7475.19|7475.1|7475.1|7475.19|7475.19|7475.1|7475.1|0
1655376150000|2022-06-16 10:42:30|7473.97|7473.97|7476.81|7476.81|7476.81|7476.81|7473.97|7473.97|0
1655376160000|2022-06-16 10:42:40|7476.77|7476.77|7477.9|7477.9|7477.9|7477.9|7476.77|7476.77|0
1655376170000|2022-06-16 10:42:50|7477.05|7477.05|7477.05|7477.05|7477.05|7477.05|7477.05|7477.05|0
1655376180000|2022-06-16 10:43:00|7477.06|7477.06|7478.71|7478.71|7478.71|7478.71|7477.06|7477.06|0
1655376190000|2022-06-16 10:43:10|7479.83|7479.83|7479.83|7479.83|7479.83|7479.83|7479.83|7479.83|0
1655376200000|2022-06-16 10:43:20|7478.71|7478.71|7478.74|7478.74|7478.74|7478.74|7478.71|7478.71|0
1655376210000|2022-06-16 10:43:30|7478.77|7478.77|7479.05|7479.05|7479.05|7479.05|7478.77|7478.77|0
1655376220000|2022-06-16 10:43:40|7479.34|7479.34|7479.59|7479.59|7479.62|7479.62|7479.34|7479.34|0
1655376230000|2022-06-16 10:43:50|7478.46|7478.46|7477.62|7477.62|7478.46|7478.46|7477.62|7477.62|0
1655376240000|2022-06-16 10:44:00|7477.61|7477.61|7478.97|7478.97|7478.98|7478.98|7477.57|7477.57|0
1655376250000|2022-06-16 10:44:10|7479.82|7479.82|7482.11|7482.11|7482.11|7482.11|7479.82|7479.82|0
1655376260000|2022-06-16 10:44:20|7483.24|7483.24|7484.14|7484.14|7484.16|7484.16|7482.96|7482.96|0
1655376270000|2022-06-16 10:44:30|7484.7|7484.7|7484.97|7484.97|7484.99|7484.99|7484.7|7484.7|0
1655376280000|2022-06-16 10:44:40|7485|7485|7486.98|7486.98|7486.98|7486.98|7485|7485|0
1655376290000|2022-06-16 10:44:50|7486.95|7486.95|7485.53|7485.53|7486.95|7486.95|7484.97|7484.97|0
1655376300000|2022-06-16 10:45:00|7485.82|7485.82|7487.23|7487.23|7487.23|7487.23|7485.82|7485.82|0
1655376310000|2022-06-16 10:45:10|7488.36|7488.36|7488.36|7488.36|7488.36|7488.36|7488.36|7488.36|0
1655376330000|2022-06-16 10:45:30|7488.41|7488.41|7488.41|7488.41|7488.41|7488.41|7488.41|7488.41|0
1655376340000|2022-06-16 10:45:40|7487.85|7487.85|7487.85|7487.85|7487.85|7487.85|7487.85|7487.85|0
1655376360000|2022-06-16 10:46:00|7487.56|7487.56|7487.86|7487.86|7487.86|7487.86|7487.56|7487.56|0
1655376370000|2022-06-16 10:46:10|7487.29|7487.29|7484.35|7484.35|7487.29|7487.29|7484.35|7484.35|0
1655376380000|2022-06-16 10:46:20|7483.22|7483.22|7479.26|7479.26|7483.22|7483.22|7479.26|7479.26|0
1655376390000|2022-06-16 10:46:30|7479.28|7479.28|7478.07|7478.07|7479.31|7479.31|7478.07|7478.07|0
1655376400000|2022-06-16 10:46:40|7477.78|7477.78|7477.78|7477.78|7477.78|7477.78|7477.78|7477.78|0
1655376410000|2022-06-16 10:46:50|7477.5|7477.5|7477.5|7477.5|7477.5|7477.5|7477.5|7477.5|0
1655376420000|2022-06-16 10:47:00|7476.37|7476.37|7476.37|7476.37|7476.37|7476.37|7476.31|7476.31|0
1655376430000|2022-06-16 10:47:10|7476.33|7476.33|7474.26|7474.26|7476.33|7476.33|7474.26|7474.26|0
1655376440000|2022-06-16 10:47:20|7474.54|7474.54|7474.28|7474.28|7475.67|7475.67|7474.28|7474.28|0
1655376450000|2022-06-16 10:47:30|7473.71|7473.71|7472.57|7472.57|7473.71|7473.71|7472.57|7472.57|0
1655376460000|2022-06-16 10:47:40|7471.45|7471.45|7463.82|7463.82|7471.45|7471.45|7463.82|7463.82|0
1655376470000|2022-06-16 10:47:50|7462.69|7462.69|7460.71|7460.71|7464.1|7464.1|7460.71|7460.71|0
1655376480000|2022-06-16 10:48:00|7459.59|7459.59|7462.28|7462.28|7462.86|7462.86|7459.52|7459.52|0
1655376490000|2022-06-16 10:48:10|7462.31|7462.31|7462.38|7462.38|7462.38|7462.38|7462.28|7462.28|0
1655376500000|2022-06-16 10:48:20|7462.31|7462.31|7462.35|7462.35|7462.35|7462.35|7462.31|7462.31|0
1655376510000|2022-06-16 10:48:30|7461.22|7461.22|7458.91|7458.91|7461.22|7461.22|7458.91|7458.91|0
1655376520000|2022-06-16 10:48:40|7459.48|7459.48|7461.17|7461.17|7461.17|7461.17|7459.44|7459.44|0
1655376530000|2022-06-16 10:48:50|7460.15|7460.15|7460.11|7460.11|7460.15|7460.15|7460.11|7460.11|0
1655376540000|2022-06-16 10:49:00|7459.55|7459.55|7456.33|7456.33|7459.57|7459.57|7456.33|7456.33|0
1655376550000|2022-06-16 10:49:10|7455.2|7455.2|7452.53|7452.53|7455.2|7455.2|7450.61|7450.61|0
1655376560000|2022-06-16 10:49:20|7453.66|7453.66|7457.61|7457.61|7457.61|7457.61|7453.37|7453.37|0
1655376570000|2022-06-16 10:49:30|7457.63|7457.63|7457.67|7457.67|7457.67|7457.67|7457.63|7457.63|0
1655376580000|2022-06-16 10:49:40|7457.6|7457.6|7456.75|7456.75|7457.6|7457.6|7456.47|7456.47|0
1655376590000|2022-06-16 10:49:50|7456.78|7456.78|7458.78|7458.78|7459.07|7459.07|7456.78|7456.78|0
1655376600000|2022-06-16 10:50:00|7457.65|7457.65|7457.65|7457.65|7457.65|7457.65|7457.65|7457.65|0
1655376610000|2022-06-16 10:50:10|7458.22|7458.22|7457.94|7457.94|7458.22|7458.22|7457.94|7457.94|0
1655376620000|2022-06-16 10:50:20|7456.81|7456.81|7456.81|7456.81|7456.81|7456.81|7456.81|7456.81|0
1655376630000|2022-06-16 10:50:30|7456.24|7456.24|7459.31|7459.31|7459.59|7459.59|7455.63|7455.63|0
1655376640000|2022-06-16 10:50:40|7459.35|7459.35|7459.93|7459.93|7459.93|7459.93|7459.35|7459.35|0
1655376650000|2022-06-16 10:50:50|7461.06|7461.06|7460.8|7460.8|7462.49|7462.49|7460.8|7460.8|0
1655376660000|2022-06-16 10:51:00|7459.67|7459.67|7461.75|7461.75|7461.75|7461.75|7459.39|7459.39|0
1655376670000|2022-06-16 10:51:10|7460.62|7460.62|7460.62|7460.62|7460.62|7460.62|7460.62|7460.62|0
1655376680000|2022-06-16 10:51:20|7460.9|7460.9|7460.9|7460.9|7460.9|7460.9|7460.9|7460.9|0
1655376690000|2022-06-16 10:51:30|7460.88|7460.88|7459.75|7459.75|7460.88|7460.88|7459.75|7459.75|0
1655376700000|2022-06-16 10:51:40|7459.47|7459.47|7459.44|7459.44|7459.51|7459.51|7459.44|7459.44|0
1655376710000|2022-06-16 10:51:50|7459.42|7459.42|7454.94|7454.94|7459.42|7459.42|7454.9|7454.9|0
1655376720000|2022-06-16 10:52:00|7454.9|7454.9|7452.5|7452.5|7454.9|7454.9|7452.5|7452.5|0
1655376730000|2022-06-16 10:52:10|7451.37|7451.37|7450.24|7450.24|7453.62|7453.62|7450.24|7450.24|0
1655376740000|2022-06-16 10:52:20|7451.37|7451.37|7451.65|7451.65|7451.65|7451.65|7451.37|7451.37|0
1655376750000|2022-06-16 10:52:30|7455.32|7455.32|7454.17|7454.17|7456.73|7456.73|7454.17|7454.17|0
1655376760000|2022-06-16 10:52:40|7454.74|7454.74|7457.62|7457.62|7457.62|7457.62|7454.74|7454.74|0
1655376770000|2022-06-16 10:52:50|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|0
1655376780000|2022-06-16 10:53:00|7457.9|7457.9|7458.46|7458.46|7459.31|7459.31|7457.9|7457.9|0
1655376790000|2022-06-16 10:53:10|7458.18|7458.18|7458.17|7458.17|7458.18|7458.18|7458.15|7458.15|0
1655376800000|2022-06-16 10:53:20|7459.02|7459.02|7459.02|7459.02|7459.02|7459.02|7459.02|7459.02|0
1655376810000|2022-06-16 10:53:30|7458.74|7458.74|7458.74|7458.74|7458.74|7458.74|7458.74|7458.74|0
1655376820000|2022-06-16 10:53:40|7459.31|7459.31|7459.63|7459.63|7459.63|7459.63|7459.31|7459.31|0
1655376830000|2022-06-16 10:53:50|7459.67|7459.67|7459.69|7459.69|7459.69|7459.69|7459.67|7459.67|0
1655376840000|2022-06-16 10:54:00|7458.56|7458.56|7456.86|7456.86|7458.56|7458.56|7456.86|7456.86|0
1655376850000|2022-06-16 10:54:10|7457.43|7457.43|7458.84|7458.84|7458.84|7458.84|7457.43|7457.43|0
1655376860000|2022-06-16 10:54:20|7458.28|7458.28|7457.15|7457.15|7458.28|7458.28|7457.15|7457.15|0
1655376880000|2022-06-16 10:54:40|7457.13|7457.13|7456.59|7456.59|7457.13|7457.13|7456.59|7456.59|0
1655376890000|2022-06-16 10:54:50|7456.3|7456.3|7452.62|7452.62|7456.3|7456.3|7452.62|7452.62|0
1655376900000|2022-06-16 10:55:00|7451.49|7451.49|7450.36|7450.36|7451.49|7451.49|7450.36|7450.36|0
1655376910000|2022-06-16 10:55:10|7450.64|7450.64|7447.52|7447.52|7450.64|7450.64|7447.52|7447.52|0
1655376920000|2022-06-16 10:55:20|7447.24|7447.24|7445.51|7445.51|7447.24|7447.24|7444.95|7444.95|0
1655376930000|2022-06-16 10:55:30|7444.1|7444.1|7444.1|7444.1|7444.1|7444.1|7444.1|7444.1|0
1655376940000|2022-06-16 10:55:40|7445.22|7445.22|7446.06|7446.06|7448.05|7448.05|7445.22|7445.22|0
1655376950000|2022-06-16 10:55:50|7446.34|7446.34|7449.4|7449.4|7449.4|7449.4|7446.34|7446.34|0
1655376960000|2022-06-16 10:56:00|7450.53|7450.53|7451.98|7451.98|7451.98|7451.98|7450.53|7450.53|0
1655376970000|2022-06-16 10:56:10|7452.27|7452.27|7457.41|7457.41|7457.41|7457.41|7452.27|7452.27|0
1655376980000|2022-06-16 10:56:20|7458.54|7458.54|7457.41|7457.41|7458.54|7458.54|7457.41|7457.41|0
1655376990000|2022-06-16 10:56:30|7456.28|7456.28|7456.25|7456.25|7456.28|7456.28|7456.25|7456.25|0
1655377000000|2022-06-16 10:56:40|7456.27|7456.27|7456.93|7456.93|7456.93|7456.93|7456.27|7456.27|0
1655377010000|2022-06-16 10:56:50|7456.91|7456.91|7456.91|7456.91|7456.91|7456.91|7456.91|7456.91|0
1655377020000|2022-06-16 10:57:00|7456.63|7456.63|7450.76|7450.76|7456.63|7456.63|7450.76|7450.76|0
1655377030000|2022-06-16 10:57:10|7449.91|7449.91|7449.87|7449.87|7450.44|7450.44|7449.87|7449.87|0
1655377040000|2022-06-16 10:57:20|7448.45|7448.45|7444.46|7444.46|7448.45|7448.45|7443.02|7443.02|0
1655377050000|2022-06-16 10:57:30|7445.59|7445.59|7445.59|7445.59|7445.59|7445.59|7445.59|7445.59|0
1655377060000|2022-06-16 10:57:40|7446.72|7446.72|7446.72|7446.72|7447.29|7447.29|7446.72|7446.72|0
1655377070000|2022-06-16 10:57:50|7447|7447|7448.7|7448.7|7448.7|7448.7|7447|7447|0
1655377080000|2022-06-16 10:58:00|7448.74|7448.74|7448.74|7448.74|7448.74|7448.74|7448.74|7448.74|0
1655377090000|2022-06-16 10:58:10|7448.7|7448.7|7448.94|7448.94|7448.94|7448.94|7448.09|7448.09|0
1655377100000|2022-06-16 10:58:20|7451.2|7451.2|7451.2|7451.2|7451.2|7451.2|7451.2|7451.2|0
1655377110000|2022-06-16 10:58:30|7451.16|7451.16|7449.75|7449.75|7451.16|7451.16|7446.64|7446.64|0
1655377120000|2022-06-16 10:58:40|7449.18|7449.18|7448.05|7448.05|7449.18|7449.18|7448.05|7448.05|0
1655377130000|2022-06-16 10:58:50|7446.92|7446.92|7446.92|7446.92|7446.92|7446.92|7446.92|7446.92|0
1655377140000|2022-06-16 10:59:00|7446.64|7446.64|7438.74|7438.74|7446.65|7446.65|7438.74|7438.74|0
1655377150000|2022-06-16 10:59:10|7438.17|7438.17|7438.49|7438.49|7439.59|7439.59|7437.03|7437.03|0
1655377160000|2022-06-16 10:59:20|7438.44|7438.44|7440.42|7440.42|7440.7|7440.7|7437.87|7437.87|0
1655377170000|2022-06-16 10:59:30|7439.29|7439.29|7441.84|7441.84|7441.87|7441.87|7439.29|7439.29|0
1655377180000|2022-06-16 10:59:40|7442.69|7442.69|7443.25|7443.25|7443.25|7443.25|7442.12|7442.12|0
1655377190000|2022-06-16 10:59:50|7442.96|7442.96|7440.41|7440.41|7442.96|7442.96|7440.41|7440.41|0
1655377200000|2022-06-16 11:00:00|7436.17|7436.17|7474.38|7474.38|7475.52|7475.52|7434.47|7434.47|0
1655377210000|2022-06-16 11:00:10|7468.74|7468.74|7467.92|7467.92|7472.12|7472.12|7466.79|7466.79|0
1655377220000|2022-06-16 11:00:20|7463.4|7463.4|7470.13|7470.13|7470.13|7470.13|7456.57|7456.57|0
1655377230000|2022-06-16 11:00:30|7476.9|7476.9|7491.66|7491.66|7492.23|7492.23|7476.9|7476.9|0
1655377240000|2022-06-16 11:00:40|7491.8|7491.8|7499.1|7499.1|7501.64|7501.64|7491.8|7491.8|0
1655377250000|2022-06-16 11:00:50|7497.97|7497.97|7501.01|7501.01|7504.96|7504.96|7496.77|7496.77|0
1655377260000|2022-06-16 11:01:00|7500.16|7500.16|7487.62|7487.62|7500.16|7500.16|7487.62|7487.62|0
1655377270000|2022-06-16 11:01:10|7488.75|7488.75|7483.38|7483.38|7488.75|7488.75|7483.38|7483.38|0
1655377280000|2022-06-16 11:01:20|7483.94|7483.94|7479.35|7479.35|7484.79|7484.79|7479.07|7479.07|0
1655377290000|2022-06-16 11:01:30|7478.5|7478.5|7479.07|7479.07|7481.33|7481.33|7476.24|7476.24|0
1655377300000|2022-06-16 11:01:40|7477.94|7477.94|7474.56|7474.56|7477.94|7477.94|7474.56|7474.56|0
1655377310000|2022-06-16 11:01:50|7473.71|7473.71|7477.09|7477.09|7478.22|7478.22|7473.71|7473.71|0
1655377320000|2022-06-16 11:02:00|7475.67|7475.67|7481.88|7481.88|7481.88|7481.88|7475.67|7475.67|0
1655377330000|2022-06-16 11:02:10|7480.75|7480.75|7476.83|7476.83|7481.03|7481.03|7476.83|7476.83|0
1655377340000|2022-06-16 11:02:20|7476.73|7476.73|7475.3|7475.3|7477.86|7477.86|7474.45|7474.45|0
1655377350000|2022-06-16 11:02:30|7475.58|7475.58|7471.04|7471.04|7475.58|7475.58|7471.04|7471.04|0
1655377360000|2022-06-16 11:02:40|7469.91|7469.91|7471.1|7471.1|7471.1|7471.1|7469.9|7469.9|0
1655377370000|2022-06-16 11:02:50|7471.13|7471.13|7467.74|7467.74|7471.13|7471.13|7467.74|7467.74|0
1655377380000|2022-06-16 11:03:00|7468.87|7468.87|7475.37|7475.37|7475.37|7475.37|7468.87|7468.87|0
1655377400000|2022-06-16 11:03:20|7476.5|7476.5|7475.37|7475.37|7476.5|7476.5|7475.37|7475.37|0
1655377410000|2022-06-16 11:03:30|7476.22|7476.22|7477.94|7477.94|7478.79|7478.79|7476.22|7476.22|0
1655377420000|2022-06-16 11:03:40|7478.79|7478.79|7478.22|7478.22|7478.79|7478.79|7477.94|7477.94|0
1655377430000|2022-06-16 11:03:50|7477.37|7477.37|7473.98|7473.98|7477.37|7477.37|7473.98|7473.98|0
1655377440000|2022-06-16 11:04:00|7473.42|7473.42|7471.44|7471.44|7473.98|7473.98|7471.44|7471.44|0
1655377450000|2022-06-16 11:04:10|7470.04|7470.04|7470.61|7470.61|7470.61|7470.61|7468.06|7468.06|0
1655377460000|2022-06-16 11:04:20|7471.18|7471.18|7477.37|7477.37|7477.37|7477.37|7470.27|7470.27|0
1655377470000|2022-06-16 11:04:30|7479.63|7479.63|7477.65|7477.65|7479.63|7479.63|7477.65|7477.65|0
1655377480000|2022-06-16 11:04:40|7475.39|7475.39|7472.64|7472.64|7475.39|7475.39|7472.57|7472.57|0
1655377490000|2022-06-16 11:04:50|7473.76|7473.76|7479.42|7479.42|7479.45|7479.45|7473.76|7473.76|0
1655377500000|2022-06-16 11:05:00|7480.55|7480.55|7482.81|7482.81|7482.81|7482.81|7480.55|7480.55|0
1655377510000|2022-06-16 11:05:10|7481.68|7481.68|7481.12|7481.12|7481.96|7481.96|7480.83|7480.83|0
1655377520000|2022-06-16 11:05:20|7480.83|7480.83|7480.83|7480.83|7481.96|7481.96|7480.83|7480.83|0
1655377530000|2022-06-16 11:05:30|7480.27|7480.27|7480.27|7480.27|7480.27|7480.27|7480.27|7480.27|0
1655377540000|2022-06-16 11:05:40|7479.14|7479.14|7484.85|7484.85|7484.85|7484.85|7479.14|7479.14|0
1655377550000|2022-06-16 11:05:50|7485.7|7485.7|7485.7|7485.7|7485.7|7485.7|7485.7|7485.7|0
1655377560000|2022-06-16 11:06:00|7487.96|7487.96|7487.96|7487.96|7489.09|7489.09|7487.96|7487.96|0
1655377570000|2022-06-16 11:06:10|7487.68|7487.68|7488.11|7488.11|7488.11|7488.11|7487.68|7487.68|0
1655377580000|2022-06-16 11:06:20|7489.81|7489.81|7491.79|7491.79|7491.79|7491.79|7487.27|7487.27|0
1655377590000|2022-06-16 11:06:30|7494.9|7494.9|7493.3|7493.3|7494.92|7494.92|7492.69|7492.69|0
1655377600000|2022-06-16 11:06:40|7492.17|7492.17|7491.03|7491.03|7492.17|7492.17|7490.75|7490.75|0
1655377610000|2022-06-16 11:06:50|7490.75|7490.75|7489.91|7489.91|7491.32|7491.32|7489.91|7489.91|0
1655377620000|2022-06-16 11:07:00|7491.04|7491.04|7493.3|7493.3|7493.3|7493.3|7491.04|7491.04|0
1655377630000|2022-06-16 11:07:10|7493.28|7493.28|7490.47|7490.47|7493.88|7493.88|7490.47|7490.47|0
1655377640000|2022-06-16 11:07:20|7490.19|7490.19|7491.08|7491.08|7491.08|7491.08|7490.19|7490.19|0
1655377650000|2022-06-16 11:07:30|7493.34|7493.34|7491.93|7491.93|7493.34|7493.34|7491.93|7491.93|0
1655377660000|2022-06-16 11:07:40|7491.65|7491.65|7491.65|7491.65|7491.65|7491.65|7491.36|7491.36|0
1655377670000|2022-06-16 11:07:50|7490.8|7490.8|7489.1|7489.1|7490.8|7490.8|7489.1|7489.1|0
1655377680000|2022-06-16 11:08:00|7490.23|7490.23|7490.23|7490.23|7491.36|7491.36|7490.23|7490.23|0
1655377690000|2022-06-16 11:08:10|7491.08|7491.08|7491.08|7491.08|7491.65|7491.65|7491.08|7491.08|0
1655377700000|2022-06-16 11:08:20|7492.21|7492.21|7491.08|7491.08|7492.21|7492.21|7489.95|7489.95|0
1655377710000|2022-06-16 11:08:30|7492.21|7492.21|7489.02|7489.02|7492.25|7492.25|7489.02|7489.02|0
1655377720000|2022-06-16 11:08:40|7488.73|7488.73|7488.17|7488.17|7489.3|7489.3|7487.04|7487.04|0
1655377730000|2022-06-16 11:08:50|7488.21|7488.21|7488.74|7488.74|7489.31|7489.31|7488.18|7488.18|0
1655377740000|2022-06-16 11:09:00|7489.31|7489.31|7483.03|7483.03|7489.31|7489.31|7483.03|7483.03|0
1655377750000|2022-06-16 11:09:10|7480.78|7480.78|7481.31|7481.31|7481.31|7481.31|7480.74|7480.74|0
1655377760000|2022-06-16 11:09:20|7480.18|7480.18|7481.05|7481.05|7481.05|7481.05|7479.61|7479.61|0
1655377770000|2022-06-16 11:09:30|7481.9|7481.9|7480.51|7480.51|7482.77|7482.77|7480.51|7480.51|0
1655377780000|2022-06-16 11:09:40|7479.38|7479.38|7478|7478|7479.38|7479.38|7477.96|7477.96|0
1655377790000|2022-06-16 11:09:50|7477.15|7477.15|7475.17|7475.17|7477.72|7477.72|7474.6|7474.6|0
1655377800000|2022-06-16 11:10:00|7477.43|7477.43|7477.18|7477.18|7480.29|7480.29|7477.18|7477.18|0
1655377810000|2022-06-16 11:10:10|7476.89|7476.89|7481.41|7481.41|7481.41|7481.41|7476.89|7476.89|0
1655377820000|2022-06-16 11:10:20|7482.83|7482.83|7482.83|7482.83|7482.83|7482.83|7482.83|7482.83|0
1655377830000|2022-06-16 11:10:30|7482.26|7482.26|7482.24|7482.24|7482.26|7482.26|7482.24|7482.24|0
1655377840000|2022-06-16 11:10:40|7482.26|7482.26|7482.22|7482.22|7482.79|7482.79|7482.22|7482.22|0
1655377850000|2022-06-16 11:10:50|7485.6|7485.6|7482.5|7482.5|7486.17|7486.17|7482.5|7482.5|0
1655377860000|2022-06-16 11:11:00|7483.63|7483.63|7485.65|7485.65|7486.22|7486.22|7483.63|7483.63|0
1655377870000|2022-06-16 11:11:10|7484.52|7484.52|7485.06|7485.06|7485.06|7485.06|7483.93|7483.93|0
1655377880000|2022-06-16 11:11:20|7485.1|7485.1|7487.35|7487.35|7487.35|7487.35|7485.1|7485.1|0
1655377890000|2022-06-16 11:11:30|7486.23|7486.23|7487.13|7487.13|7487.13|7487.13|7486.23|7486.23|0
1655377900000|2022-06-16 11:11:40|7484.03|7484.03|7484.03|7484.03|7484.03|7484.03|7484.03|7484.03|0
1655377910000|2022-06-16 11:11:50|7482.9|7482.9|7478.94|7478.94|7482.9|7482.9|7478.94|7478.94|0
1655377920000|2022-06-16 11:12:00|7480.07|7480.07|7480.07|7480.07|7480.07|7480.07|7480.07|7480.07|0
1655377930000|2022-06-16 11:12:10|7480.35|7480.35|7480.94|7480.94|7480.94|7480.94|7479.5|7479.5|0
1655377940000|2022-06-16 11:12:20|7480.38|7480.38|7480.09|7480.09|7480.38|7480.38|7480.09|7480.09|0
1655377950000|2022-06-16 11:12:30|7481.51|7481.51|7477.74|7477.74|7481.51|7481.51|7477.74|7477.74|0
1655377960000|2022-06-16 11:12:40|7477.45|7477.45|7476.35|7476.35|7477.45|7477.45|7475.2|7475.2|0
1655377970000|2022-06-16 11:12:50|7476.33|7476.33|7475.49|7475.49|7476.33|7476.33|7474.07|7474.07|0
1655377980000|2022-06-16 11:13:00|7477.74|7477.74|7475.51|7475.51|7477.74|7477.74|7475.49|7475.49|0
1655377990000|2022-06-16 11:13:10|7474.94|7474.94|7475.43|7475.43|7475.78|7475.78|7474.66|7474.66|0
1655378000000|2022-06-16 11:13:20|7473.17|7473.17|7471.72|7471.72|7473.17|7473.17|7471.72|7471.72|0
1655378010000|2022-06-16 11:13:30|7472.85|7472.85|7472.85|7472.85|7472.85|7472.85|7472.85|7472.85|0
1655378020000|2022-06-16 11:13:40|7471.72|7471.72|7471.72|7471.72|7471.72|7471.72|7471.72|7471.72|0
1655378040000|2022-06-16 11:14:00|7471.73|7471.73|7471.75|7471.75|7471.75|7471.75|7471.73|7471.73|0
1655378050000|2022-06-16 11:14:10|7472.88|7472.88|7472.88|7472.88|7472.88|7472.88|7472.88|7472.88|0
1655378070000|2022-06-16 11:14:30|7472.85|7472.85|7473.42|7473.42|7473.42|7473.42|7472.85|7472.85|0
1655378080000|2022-06-16 11:14:40|7476.81|7476.81|7476.52|7476.52|7476.81|7476.81|7476.52|7476.52|0
1655378090000|2022-06-16 11:14:50|7476.24|7476.24|7476.24|7476.24|7476.24|7476.24|7476.24|7476.24|0
1655378100000|2022-06-16 11:15:00|7475.11|7475.11|7473.77|7473.77|7475.11|7475.11|7472.36|7472.36|0
1655378110000|2022-06-16 11:15:10|7474.9|7474.9|7473.77|7473.77|7474.9|7474.9|7473.77|7473.77|0
1655378120000|2022-06-16 11:15:20|7473.49|7473.49|7475.5|7475.5|7475.5|7475.5|7473.49|7473.49|0
1655378130000|2022-06-16 11:15:30|7474.09|7474.09|7467.04|7467.04|7474.09|7474.09|7467.03|7467.03|0
1655378140000|2022-06-16 11:15:40|7466.96|7466.96|7468.09|7468.09|7469.18|7469.18|7466.93|7466.93|0
1655378150000|2022-06-16 11:15:50|7468.37|7468.37|7469.79|7469.79|7470.92|7470.92|7468.37|7468.37|0
1655378160000|2022-06-16 11:16:00|7469.72|7469.72|7466.34|7466.34|7469.72|7469.72|7464.06|7464.06|0
1655378170000|2022-06-16 11:16:10|7466.38|7466.38|7466.11|7466.11|7467.24|7467.24|7466.11|7466.11|0
1655378180000|2022-06-16 11:16:20|7464.98|7464.98|7462.15|7462.15|7464.98|7464.98|7462.15|7462.15|0
1655378190000|2022-06-16 11:16:30|7462.72|7462.72|7467|7467|7468.13|7468.13|7462.72|7462.72|0
1655378200000|2022-06-16 11:16:40|7468.13|7468.13|7467.57|7467.57|7468.13|7468.13|7467.57|7467.57|0
1655378210000|2022-06-16 11:16:50|7468.42|7468.42|7465.31|7465.31|7468.42|7468.42|7465.31|7465.31|0
1655378220000|2022-06-16 11:17:00|7465.02|7465.02|7463.61|7463.61|7465.05|7465.05|7462.48|7462.48|0
1655378230000|2022-06-16 11:17:10|7462.48|7462.48|7464.45|7464.45|7464.45|7464.45|7461.35|7461.35|0
1655378240000|2022-06-16 11:17:20|7463.32|7463.32|7463.29|7463.29|7463.32|7463.32|7463.29|7463.29|0
1655378250000|2022-06-16 11:17:30|7461.83|7461.83|7457.74|7457.74|7461.83|7461.83|7457.18|7457.18|0
1655378260000|2022-06-16 11:17:40|7455.48|7455.48|7454.35|7454.35|7455.48|7455.48|7454.35|7454.35|0
1655378270000|2022-06-16 11:17:50|7456.61|7456.61|7456.89|7456.89|7457.74|7457.74|7456.61|7456.61|0
1655378280000|2022-06-16 11:18:00|7456.84|7456.84|7457.93|7457.93|7457.93|7457.93|7456.8|7456.8|0
1655378290000|2022-06-16 11:18:10|7456.8|7456.8|7454.54|7454.54|7456.8|7456.8|7453.69|7453.69|0
1655378300000|2022-06-16 11:18:20|7454.26|7454.26|7457.08|7457.08|7457.08|7457.08|7454.26|7454.26|0
1655378310000|2022-06-16 11:18:30|7458.21|7458.21|7457.25|7457.25|7458.21|7458.21|7456.97|7456.97|0
1655378320000|2022-06-16 11:18:40|7456.4|7456.4|7456.4|7456.4|7456.4|7456.4|7456.4|7456.4|0
1655378330000|2022-06-16 11:18:50|7456.36|7456.36|7456.33|7456.33|7456.36|7456.36|7456.33|7456.33|0
1655378340000|2022-06-16 11:19:00|7456.39|7456.39|7457.74|7457.74|7457.74|7457.74|7456.33|7456.33|0
1655378350000|2022-06-16 11:19:10|7457.46|7457.46|7450.96|7450.96|7457.46|7457.46|7449.83|7449.83|0
1655378360000|2022-06-16 11:19:20|7451.11|7451.11|7453.28|7453.28|7453.28|7453.28|7449.89|7449.89|0
1655378370000|2022-06-16 11:19:30|7453.85|7453.85|7454.41|7454.41|7454.41|7454.41|7453.28|7453.28|0
1655378380000|2022-06-16 11:19:40|7455.54|7455.54|7454.38|7454.38|7455.54|7455.54|7454.38|7454.38|0
1655378390000|2022-06-16 11:19:50|7453.25|7453.25|7453.25|7453.25|7453.25|7453.25|7453.25|7453.25|0
1655378400000|2022-06-16 11:20:00|7452.68|7452.68|7452.68|7452.68|7452.68|7452.68|7452.68|7452.68|0
1655378410000|2022-06-16 11:20:10|7452.71|7452.71|7453.56|7453.56|7453.56|7453.56|7452.71|7452.71|0
1655378420000|2022-06-16 11:20:20|7456.1|7456.1|7455.53|7455.53|7456.1|7456.1|7455.25|7455.25|0
1655378430000|2022-06-16 11:20:30|7454.41|7454.41|7455.26|7455.26|7455.26|7455.26|7454.41|7454.41|0
1655378440000|2022-06-16 11:20:40|7455.24|7455.24|7455.24|7455.24|7455.24|7455.24|7455.24|7455.24|0
1655378450000|2022-06-16 11:20:50|7456.09|7456.09|7454.66|7454.66|7456.39|7456.39|7454.66|7454.66|0
1655378460000|2022-06-16 11:21:00|7454.38|7454.38|7457.43|7457.43|7457.43|7457.43|7454.32|7454.32|0
1655378470000|2022-06-16 11:21:10|7457.71|7457.71|7458.09|7458.09|7458.11|7458.11|7457.71|7457.71|0
1655378480000|2022-06-16 11:21:20|7459.22|7459.22|7461.76|7461.76|7461.76|7461.76|7459.22|7459.22|0
1655378490000|2022-06-16 11:21:30|7462.33|7462.33|7462.61|7462.61|7463.46|7463.46|7462.33|7462.33|0
1655378500000|2022-06-16 11:21:40|7461.49|7461.49|7462.32|7462.32|7462.33|7462.33|7461.2|7461.2|0
1655378510000|2022-06-16 11:21:50|7462.37|7462.37|7461.52|7461.52|7462.37|7462.37|7461.24|7461.24|0
1655378520000|2022-06-16 11:22:00|7461.24|7461.24|7461.24|7461.24|7461.24|7461.24|7461.24|7461.24|0
1655378530000|2022-06-16 11:22:10|7461.33|7461.33|7463.02|7463.02|7463.02|7463.02|7461.33|7461.33|0
1655378540000|2022-06-16 11:22:20|7463.58|7463.58|7464.8|7464.8|7465.92|7465.92|7463.58|7463.58|0
1655378550000|2022-06-16 11:22:30|7464.51|7464.51|7468.83|7468.83|7471.68|7471.68|7464.51|7464.51|0
1655378560000|2022-06-16 11:22:40|7468.79|7468.79|7468.77|7468.77|7468.79|7468.79|7468.77|7468.77|0
1655378570000|2022-06-16 11:22:50|7469.05|7469.05|7469.82|7469.82|7470.18|7470.18|7469.05|7469.05|0
1655378580000|2022-06-16 11:23:00|7470.95|7470.95|7472.08|7472.08|7472.08|7472.08|7470.95|7470.95|0
1655378590000|2022-06-16 11:23:10|7470.95|7470.95|7469.26|7469.26|7470.95|7470.95|7468.97|7468.97|0
1655378600000|2022-06-16 11:23:20|7467.84|7467.84|7463.04|7463.04|7467.84|7467.84|7463.04|7463.04|0
1655378610000|2022-06-16 11:23:30|7463.33|7463.33|7465.02|7465.02|7465.02|7465.02|7463.33|7463.33|0
1655378620000|2022-06-16 11:23:40|7466.16|7466.16|7466.16|7466.16|7466.16|7466.16|7466.16|7466.16|0
1655378630000|2022-06-16 11:23:50|7465.87|7465.87|7464.22|7464.22|7465.87|7465.87|7464.22|7464.22|0
1655378640000|2022-06-16 11:24:00|7464.29|7464.29|7466.56|7466.56|7466.56|7466.56|7464.29|7464.29|0
1655378650000|2022-06-16 11:24:10|7467.69|7467.69|7466.56|7466.56|7467.71|7467.71|7466.56|7466.56|0
1655378660000|2022-06-16 11:24:20|7466.59|7466.59|7466.59|7466.59|7466.59|7466.59|7466.59|7466.59|0
1655378670000|2022-06-16 11:24:30|7466.6|7466.6|7466.64|7466.64|7466.64|7466.64|7466.6|7466.6|0
1655378680000|2022-06-16 11:24:40|7467.77|7467.77|7468.06|7468.06|7468.06|7468.06|7467.77|7467.77|0
1655378690000|2022-06-16 11:24:50|7468.34|7468.34|7469.49|7469.49|7469.49|7469.49|7468.34|7468.34|0
1655378700000|2022-06-16 11:25:00|7470.34|7470.34|7469.21|7469.21|7470.34|7470.34|7468.08|7468.08|0
1655378710000|2022-06-16 11:25:10|7470.34|7470.34|7470.91|7470.91|7470.91|7470.91|7470.34|7470.34|0
1655378720000|2022-06-16 11:25:20|7471.19|7471.19|7471.19|7471.19|7472.32|7472.32|7471.19|7471.19|0
1655378730000|2022-06-16 11:25:30|7472.04|7472.04|7472.32|7472.32|7472.32|7472.32|7472.04|7472.04|0
1655378750000|2022-06-16 11:25:50|7471.19|7471.19|7472.04|7472.04|7472.04|7472.04|7471.19|7471.19|0
1655378760000|2022-06-16 11:26:00|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|0
1655378770000|2022-06-16 11:26:10|7472.59|7472.59|7476.25|7476.25|7476.25|7476.25|7472.59|7472.59|0
1655378780000|2022-06-16 11:26:20|7475.12|7475.12|7477.11|7477.11|7477.11|7477.11|7473.67|7473.67|0
1655378790000|2022-06-16 11:26:30|7476.83|7476.83|7472.81|7472.81|7476.83|7476.83|7470.54|7470.54|0
1655378800000|2022-06-16 11:26:40|7471.68|7471.68|7470.83|7470.83|7471.68|7471.68|7470.83|7470.83|0
1655378810000|2022-06-16 11:26:50|7471.4|7471.4|7473.85|7473.85|7473.88|7473.88|7471.4|7471.4|0
1655378820000|2022-06-16 11:27:00|7473.83|7473.83|7473.86|7473.86|7473.86|7473.86|7473.83|7473.83|0
1655378830000|2022-06-16 11:27:10|7474.99|7474.99|7486.22|7486.22|7486.22|7486.22|7474.99|7474.99|0
1655378840000|2022-06-16 11:27:20|7485.09|7485.09|7486.85|7486.85|7488.26|7488.26|7485.09|7485.09|0
1655378850000|2022-06-16 11:27:30|7486.28|7486.28|7476.64|7476.64|7486.28|7486.28|7475.79|7475.79|0
1655378860000|2022-06-16 11:27:40|7477.77|7477.77|7485.7|7485.7|7485.7|7485.7|7477.77|7477.77|0
1655378870000|2022-06-16 11:27:50|7486.55|7486.55|7486.55|7486.55|7486.55|7486.55|7485.42|7485.42|0
1655378880000|2022-06-16 11:28:00|7485.42|7485.42|7483.23|7483.23|7485.42|7485.42|7481.74|7481.74|0
1655378890000|2022-06-16 11:28:10|7485.2|7485.2|7489.02|7489.02|7489.02|7489.02|7485.2|7485.2|0
1655378900000|2022-06-16 11:28:20|7489.08|7489.08|7497.05|7497.05|7497.05|7497.05|7489.08|7489.08|0
1655378910000|2022-06-16 11:28:30|7497.03|7497.03|7498.22|7498.22|7498.22|7498.22|7495.34|7495.34|0
1655378920000|2022-06-16 11:28:40|7497.94|7497.94|7495.99|7495.99|7497.94|7497.94|7495.99|7495.99|0
1655378930000|2022-06-16 11:28:50|7495.42|7495.42|7488.37|7488.37|7495.42|7495.42|7488.37|7488.37|0
1655378940000|2022-06-16 11:29:00|7487.52|7487.52|7484.43|7484.43|7487.52|7487.52|7483.27|7483.27|0
1655378950000|2022-06-16 11:29:10|7486.63|7486.63|7488.31|7488.31|7489.44|7489.44|7486.62|7486.62|0
1655378960000|2022-06-16 11:29:20|7488.03|7488.03|7484.07|7484.07|7488.03|7488.03|7484.07|7484.07|0
1655378970000|2022-06-16 11:29:30|7483.79|7483.79|7484.59|7484.59|7484.59|7484.59|7482.34|7482.34|0
1655378980000|2022-06-16 11:29:40|7484.6|7484.6|7489.69|7489.69|7489.69|7489.69|7484.6|7484.6|0
1655378990000|2022-06-16 11:29:50|7490.26|7490.26|7490.26|7490.26|7490.26|7490.26|7490.26|7490.26|0
1655379000000|2022-06-16 11:30:00|7491.39|7491.39|7489.41|7489.41|7491.39|7491.39|7489.41|7489.41|0
1655379010000|2022-06-16 11:30:10|7488.28|7488.28|7487.15|7487.15|7488.28|7488.28|7487.15|7487.15|0
1655379020000|2022-06-16 11:30:20|7485.73|7485.73|7483.5|7483.5|7485.75|7485.75|7483.5|7483.5|0
1655379030000|2022-06-16 11:30:30|7484.63|7484.63|7478.41|7478.41|7484.63|7484.63|7476.7|7476.7|0
1655379040000|2022-06-16 11:30:40|7478.12|7478.12|7478.39|7478.39|7478.41|7478.41|7478.12|7478.12|0
1655379050000|2022-06-16 11:30:50|7478.67|7478.67|7478.67|7478.67|7478.67|7478.67|7478.67|7478.67|0
1655379060000|2022-06-16 11:31:00|7480.37|7480.37|7479.79|7479.79|7481.78|7481.78|7479.79|7479.79|0
1655379070000|2022-06-16 11:31:10|7478.66|7478.66|7475.27|7475.27|7478.66|7478.66|7475.27|7475.27|0
1655379080000|2022-06-16 11:31:20|7474.14|7474.14|7472.76|7472.76|7474.14|7474.14|7472.76|7472.76|0
1655379090000|2022-06-16 11:31:30|7473.89|7473.89|7474.17|7474.17|7474.17|7474.17|7471.91|7471.91|0
1655379100000|2022-06-16 11:31:40|7473.89|7473.89|7472.77|7472.77|7473.9|7473.9|7472.77|7472.77|0
1655379110000|2022-06-16 11:31:50|7473.34|7473.34|7473.62|7473.62|7473.62|7473.62|7473.34|7473.34|0
1655379120000|2022-06-16 11:32:00|7473.59|7473.59|7473.59|7473.59|7473.59|7473.59|7473.59|7473.59|0
1655379130000|2022-06-16 11:32:10|7473.31|7473.31|7471.04|7471.04|7473.31|7473.31|7471.04|7471.04|0
1655379140000|2022-06-16 11:32:20|7469.91|7469.91|7468.79|7468.79|7471.04|7471.04|7468.79|7468.79|0
1655379160000|2022-06-16 11:32:40|7467.94|7467.94|7470.76|7470.76|7470.76|7470.76|7467.94|7467.94|0
1655379170000|2022-06-16 11:32:50|7472.46|7472.46|7469.91|7469.91|7472.46|7472.46|7469.91|7469.91|0
1655379180000|2022-06-16 11:33:00|7469.88|7469.88|7469.84|7469.84|7471.01|7471.01|7469.84|7469.84|0
1655379190000|2022-06-16 11:33:10|7469.83|7469.83|7465.32|7465.32|7469.84|7469.84|7465.32|7465.32|0
1655379200000|2022-06-16 11:33:20|7464.21|7464.21|7466.42|7466.42|7466.42|7466.42|7464.16|7464.16|0
1655379210000|2022-06-16 11:33:30|7466.98|7466.98|7467.01|7467.01|7467.01|7467.01|7466.98|7466.98|0
1655379220000|2022-06-16 11:33:40|7468.14|7468.14|7473.19|7473.19|7473.47|7473.47|7468.14|7468.14|0
1655379230000|2022-06-16 11:33:50|7472.62|7472.62|7472.62|7472.62|7472.62|7472.62|7472.34|7472.34|0
1655379240000|2022-06-16 11:34:00|7473.75|7473.75|7472.62|7472.62|7473.75|7473.75|7472.62|7472.62|0
1655379250000|2022-06-16 11:34:10|7472.9|7472.9|7472.9|7472.9|7472.9|7472.9|7472.9|7472.9|0
1655379260000|2022-06-16 11:34:20|7475.16|7475.16|7476.01|7476.01|7476.01|7476.01|7475.16|7475.16|0
1655379270000|2022-06-16 11:34:30|7476.29|7476.29|7476.58|7476.58|7476.58|7476.58|7476.29|7476.29|0
1655379280000|2022-06-16 11:34:40|7477.14|7477.14|7471.96|7471.96|7477.14|7477.14|7471.96|7471.96|0
1655379290000|2022-06-16 11:34:50|7471.99|7471.99|7472.55|7472.55|7473.12|7473.12|7471.99|7471.99|0
1655379300000|2022-06-16 11:35:00|7471.7|7471.7|7471.67|7471.67|7471.7|7471.7|7471.67|7471.67|0
1655379310000|2022-06-16 11:35:10|7470.55|7470.55|7472.81|7472.81|7472.81|7472.81|7470.55|7470.55|0
1655379320000|2022-06-16 11:35:20|7473.38|7473.38|7473.35|7473.35|7473.95|7473.95|7472.79|7472.79|0
1655379330000|2022-06-16 11:35:30|7474.48|7474.48|7475.62|7475.62|7475.65|7475.65|7474.46|7474.46|0
1655379340000|2022-06-16 11:35:40|7474.49|7474.49|7474.52|7474.52|7474.52|7474.52|7474.49|7474.49|0
1655379350000|2022-06-16 11:35:50|7475.08|7475.08|7472.54|7472.54|7475.08|7475.08|7472.54|7472.54|0
1655379360000|2022-06-16 11:36:00|7472.52|7472.52|7472.75|7472.75|7472.75|7472.75|7472.47|7472.47|0
1655379370000|2022-06-16 11:36:10|7472.74|7472.74|7471.61|7471.61|7472.74|7472.74|7470.48|7470.48|0
1655379380000|2022-06-16 11:36:20|7471.33|7471.33|7472.45|7472.45|7472.45|7472.45|7471.33|7471.33|0
1655379390000|2022-06-16 11:36:30|7473.58|7473.58|7475.56|7475.56|7475.56|7475.56|7473.58|7473.58|0
1655379400000|2022-06-16 11:36:40|7474.43|7474.43|7474.72|7474.72|7474.72|7474.72|7474.43|7474.43|0
1655379410000|2022-06-16 11:36:50|7474.15|7474.15|7473.02|7473.02|7474.15|7474.15|7473.02|7473.02|0
1655379430000|2022-06-16 11:37:10|7471.89|7471.89|7468.5|7468.5|7471.89|7471.89|7468.5|7468.5|0
1655379440000|2022-06-16 11:37:20|7465.1|7465.1|7460.36|7460.36|7465.1|7465.1|7460.36|7460.36|0
1655379450000|2022-06-16 11:37:30|7460.92|7460.92|7461.77|7461.77|7462.9|7462.9|7460.92|7460.92|0
1655379470000|2022-06-16 11:37:50|7461.69|7461.69|7461.69|7461.69|7461.69|7461.69|7461.69|7461.69|0
1655379480000|2022-06-16 11:38:00|7460.56|7460.56|7457.43|7457.43|7460.56|7460.56|7456.3|7456.3|0
1655379490000|2022-06-16 11:38:10|7457.45|7457.45|7453.22|7453.22|7457.45|7457.45|7453.22|7453.22|0
1655379500000|2022-06-16 11:38:20|7454.35|7454.35|7451.59|7451.59|7454.42|7454.42|7451.59|7451.59|0
1655379510000|2022-06-16 11:38:30|7451.53|7451.53|7450.49|7450.49|7451.62|7451.62|7450.49|7450.49|0
1655379520000|2022-06-16 11:38:40|7449.93|7449.93|7448.8|7448.8|7449.93|7449.93|7448.8|7448.8|0
1655379530000|2022-06-16 11:38:50|7448.72|7448.72|7447.81|7447.81|7449.23|7449.23|7447.81|7447.81|0
1655379540000|2022-06-16 11:39:00|7446.4|7446.4|7446.43|7446.43|7447.84|7447.84|7446.39|7446.39|0
1655379550000|2022-06-16 11:39:10|7445.3|7445.3|7443.02|7443.02|7445.3|7445.3|7442.73|7442.73|0
1655379560000|2022-06-16 11:39:20|7445.84|7445.84|7443.3|7443.3|7445.84|7445.84|7443.3|7443.3|0
1655379570000|2022-06-16 11:39:30|7444.43|7444.43|7445|7445|7445.28|7445.28|7444.43|7444.43|0
1655379590000|2022-06-16 11:39:50|7446.13|7446.13|7444.68|7444.68|7446.13|7446.13|7444.68|7444.68|0
1655379600000|2022-06-16 11:40:00|7444.12|7444.12|7441.28|7441.28|7444.12|7444.12|7441.28|7441.28|0
1655379610000|2022-06-16 11:40:10|7440.71|7440.71|7440.71|7440.71|7440.71|7440.71|7440.71|7440.71|0
1655379620000|2022-06-16 11:40:20|7441.28|7441.28|7441.28|7441.28|7441.28|7441.28|7441.28|7441.28|0
1655379630000|2022-06-16 11:40:30|7442.41|7442.41|7442.41|7442.41|7442.41|7442.41|7442.41|7442.41|0
1655379640000|2022-06-16 11:40:40|7442.43|7442.43|7442.43|7442.43|7442.43|7442.43|7442.43|7442.43|0
1655379650000|2022-06-16 11:40:50|7441.3|7441.3|7441.3|7441.3|7441.3|7441.3|7441.3|7441.3|0
1655379660000|2022-06-16 11:41:00|7442.43|7442.43|7438.32|7438.32|7442.43|7442.43|7438.32|7438.32|0
1655379670000|2022-06-16 11:41:10|7438.61|7438.61|7436.33|7436.33|7438.61|7438.61|7436.33|7436.33|0
1655379680000|2022-06-16 11:41:20|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|0
1655379690000|2022-06-16 11:41:30|7436.33|7436.33|7436.33|7436.33|7436.33|7436.33|7436.33|7436.33|0
1655379700000|2022-06-16 11:41:40|7436.26|7436.26|7436.26|7436.26|7436.26|7436.26|7436.26|7436.26|0
1655379710000|2022-06-16 11:41:50|7435.97|7435.97|7435.97|7435.97|7435.97|7435.97|7435.97|7435.97|0
1655379720000|2022-06-16 11:42:00|7437.1|7437.1|7437.09|7437.09|7437.1|7437.1|7437.09|7437.09|0
1655379730000|2022-06-16 11:42:10|7437.07|7437.07|7434.24|7434.24|7437.07|7437.07|7434.24|7434.24|0
1655379740000|2022-06-16 11:42:20|7434.27|7434.27|7434.27|7434.27|7434.27|7434.27|7434.27|7434.27|0
1655379750000|2022-06-16 11:42:30|7435.12|7435.12|7440.2|7440.2|7440.2|7440.2|7435.12|7435.12|0
1655379760000|2022-06-16 11:42:40|7438.51|7438.51|7438.44|7438.44|7438.51|7438.51|7438.44|7438.44|0
1655379770000|2022-06-16 11:42:50|7436.74|7436.74|7435.61|7435.61|7436.74|7436.74|7435.61|7435.61|0
1655379780000|2022-06-16 11:43:00|7435.55|7435.55|7434.66|7434.66|7435.55|7435.55|7434.66|7434.66|0
1655379800000|2022-06-16 11:43:20|7436.36|7436.36|7436.64|7436.64|7436.64|7436.64|7436.36|7436.36|0
1655379810000|2022-06-16 11:43:30|7435.22|7435.22|7437.14|7437.14|7439.39|7439.39|7435.22|7435.22|0
1655379820000|2022-06-16 11:43:40|7437.12|7437.12|7431.93|7431.93|7437.12|7437.12|7431.9|7431.9|0
1655379830000|2022-06-16 11:43:50|7429.38|7429.38|7430.51|7430.51|7430.51|7430.51|7429.38|7429.38|0
1655379840000|2022-06-16 11:44:00|7431.64|7431.64|7429.38|7429.38|7431.64|7431.64|7428.25|7428.25|0
1655379850000|2022-06-16 11:44:10|7430.51|7430.51|7429.65|7429.65|7431.64|7431.64|7429.65|7429.65|0
1655379860000|2022-06-16 11:44:20|7429.63|7429.63|7428.5|7428.5|7429.64|7429.64|7428.5|7428.5|0
1655379870000|2022-06-16 11:44:30|7428.48|7428.48|7428.11|7428.11|7428.48|7428.48|7423.31|7423.31|0
1655379880000|2022-06-16 11:44:40|7428.1|7428.1|7426.24|7426.24|7429.92|7429.92|7426.24|7426.24|0
1655379890000|2022-06-16 11:44:50|7426.52|7426.52|7427.62|7427.62|7427.66|7427.66|7426.52|7426.52|0
1655379900000|2022-06-16 11:45:00|7427.63|7427.63|7419.99|7419.99|7427.63|7427.63|7419.99|7419.99|0
1655379910000|2022-06-16 11:45:10|7420|7420|7418.28|7418.28|7420|7420|7418.28|7418.28|0
1655379920000|2022-06-16 11:45:20|7418.27|7418.27|7414.63|7414.63|7418.27|7418.27|7414.34|7414.34|0
1655379930000|2022-06-16 11:45:30|7415.76|7415.76|7415.17|7415.17|7417.46|7417.46|7415.17|7415.17|0
1655379940000|2022-06-16 11:45:40|7415.16|7415.16|7413.74|7413.74|7415.16|7415.16|7413.74|7413.74|0
1655379950000|2022-06-16 11:45:50|7413.75|7413.75|7414.06|7414.06|7414.06|7414.06|7413.75|7413.75|0
1655379960000|2022-06-16 11:46:00|7414.01|7414.01|7413.15|7413.15|7414.01|7414.01|7413.15|7413.15|0
1655379970000|2022-06-16 11:46:10|7412.02|7412.02|7410.64|7410.64|7412.02|7412.02|7410.35|7410.35|0
1655379980000|2022-06-16 11:46:20|7411.77|7411.77|7416.84|7416.84|7416.84|7416.84|7411.77|7411.77|0
1655379990000|2022-06-16 11:46:30|7416.79|7416.79|7417.92|7417.92|7417.92|7417.92|7416.79|7416.79|0
1655380000000|2022-06-16 11:46:40|7419.05|7419.05|7418.52|7418.52|7419.05|7419.05|7418.48|7418.48|0
1655380010000|2022-06-16 11:46:50|7417.39|7417.39|7417.39|7417.39|7417.39|7417.39|7417.39|7417.39|0
1655380020000|2022-06-16 11:47:00|7418.24|7418.24|7417.95|7417.95|7418.24|7418.24|7417.67|7417.67|0
1655380030000|2022-06-16 11:47:10|7418.24|7418.24|7417.95|7417.95|7418.52|7418.52|7417.95|7417.95|0
1655380040000|2022-06-16 11:47:20|7416.83|7416.83|7416.24|7416.24|7417.09|7417.09|7416.24|7416.24|0
1655380050000|2022-06-16 11:47:30|7415.67|7415.67|7415.7|7415.7|7415.7|7415.7|7415.67|7415.67|0
1655380060000|2022-06-16 11:47:40|7415.67|7415.67|7415.69|7415.69|7415.69|7415.69|7415.67|7415.67|0
1655380070000|2022-06-16 11:47:50|7415.71|7415.71|7418.54|7418.54|7418.54|7418.54|7415.43|7415.43|0
1655380080000|2022-06-16 11:48:00|7418.25|7418.25|7413.48|7413.48|7418.25|7418.25|7413.48|7413.48|0
1655380090000|2022-06-16 11:48:10|7414.33|7414.33|7411.5|7411.5|7414.33|7414.33|7411.5|7411.5|0
1655380110000|2022-06-16 11:48:30|7415.18|7415.18|7419.79|7419.79|7420.08|7420.08|7415.18|7415.18|0
1655380120000|2022-06-16 11:48:40|7419.51|7419.51|7416.24|7416.24|7419.51|7419.51|7416.24|7416.24|0
1655380130000|2022-06-16 11:48:50|7414.82|7414.82|7412.28|7412.28|7414.82|7414.82|7412.28|7412.28|0
1655380140000|2022-06-16 11:49:00|7410.58|7410.58|7408.86|7408.86|7411.41|7411.41|7408.86|7408.86|0
1655380150000|2022-06-16 11:49:10|7409.43|7409.43|7410.02|7410.02|7410.02|7410.02|7409.43|7409.43|0
1655380170000|2022-06-16 11:49:30|7410.3|7410.3|7410.3|7410.3|7410.3|7410.3|7410.3|7410.3|0
1655380180000|2022-06-16 11:49:40|7411.43|7411.43|7410.59|7410.59|7413.7|7413.7|7410.59|7410.59|0
1655380190000|2022-06-16 11:49:50|7408.89|7408.89|7406.35|7406.35|7408.89|7408.89|7406.35|7406.35|0
1655380200000|2022-06-16 11:50:00|7407.48|7407.48|7405.78|7405.78|7407.48|7407.48|7405.78|7405.78|0
1655380210000|2022-06-16 11:50:10|7406.91|7406.91|7408.04|7408.04|7408.04|7408.04|7406.91|7406.91|0
1655380220000|2022-06-16 11:50:20|7407.76|7407.76|7406.06|7406.06|7407.76|7407.76|7406.06|7406.06|0
1655380230000|2022-06-16 11:50:30|7405.78|7405.78|7411.73|7411.73|7411.73|7411.73|7405.78|7405.78|0
1655380240000|2022-06-16 11:50:40|7411.77|7411.77|7411.77|7411.77|7411.77|7411.77|7411.77|7411.77|0
1655380250000|2022-06-16 11:50:50|7411.85|7411.85|7411.57|7411.57|7412.98|7412.98|7411.57|7411.57|0
1655380260000|2022-06-16 11:51:00|7411.28|7411.28|7408.46|7408.46|7411.57|7411.57|7408.46|7408.46|0
1655380270000|2022-06-16 11:51:10|7408.18|7408.18|7408.41|7408.41|7408.46|7408.46|7408.18|7408.18|0
1655380280000|2022-06-16 11:51:20|7408.39|7408.39|7410.99|7410.99|7410.99|7410.99|7408.39|7408.39|0
1655380290000|2022-06-16 11:51:30|7412.12|7412.12|7413.53|7413.53|7413.53|7413.53|7412.12|7412.12|0
1655380300000|2022-06-16 11:51:40|7412.4|7412.4|7411.55|7411.55|7412.4|7412.4|7411.27|7411.27|0
1655380310000|2022-06-16 11:51:50|7411.84|7411.84|7411.93|7411.93|7411.93|7411.93|7411.84|7411.84|0
1655380320000|2022-06-16 11:52:00|7411.89|7411.89|7410.87|7410.87|7411.91|7411.91|7410.78|7410.78|0
1655380330000|2022-06-16 11:52:10|7410.31|7410.31|7414.27|7414.27|7414.27|7414.27|7410.02|7410.02|0
1655380340000|2022-06-16 11:52:20|7413.14|7413.14|7409.18|7409.18|7413.14|7413.14|7409.18|7409.18|0
1655380350000|2022-06-16 11:52:30|7408.9|7408.9|7408.62|7408.62|7410.03|7410.03|7408.62|7408.62|0
1655380360000|2022-06-16 11:52:40|7408.6|7408.6|7411.14|7411.14|7411.43|7411.43|7408.6|7408.6|0
1655380370000|2022-06-16 11:52:50|7411.08|7411.08|7411.64|7411.64|7412.25|7412.25|7411.08|7411.08|0
1655380380000|2022-06-16 11:53:00|7411.35|7411.35|7412.2|7412.2|7412.2|7412.2|7411.35|7411.35|0
1655380390000|2022-06-16 11:53:10|7410.22|7410.22|7409.1|7409.1|7410.22|7410.22|7407.97|7407.97|0
1655380400000|2022-06-16 11:53:20|7409.07|7409.07|7413.3|7413.3|7413.3|7413.3|7407.94|7407.94|0
1655380410000|2022-06-16 11:53:30|7413.02|7413.02|7409.57|7409.57|7413.02|7413.02|7409.57|7409.57|0
1655380420000|2022-06-16 11:53:40|7409.29|7409.29|7408.21|7408.21|7409.35|7409.35|7408.21|7408.21|0
1655380430000|2022-06-16 11:53:50|7407.06|7407.06|7403.59|7403.59|7407.06|7407.06|7403.59|7403.59|0
1655380440000|2022-06-16 11:54:00|7403.3|7403.3|7406.93|7406.93|7408.06|7408.06|7403.3|7403.3|0
1655380450000|2022-06-16 11:54:10|7406.89|7406.89|7408.31|7408.31|7409.46|7409.46|7406.89|7406.89|0
1655380460000|2022-06-16 11:54:20|7408.03|7408.03|7406.62|7406.62|7408.03|7408.03|7406.62|7406.62|0
1655380470000|2022-06-16 11:54:30|7406.05|7406.05|7403.51|7403.51|7406.05|7406.05|7403.51|7403.51|0
1655380480000|2022-06-16 11:54:40|7403.55|7403.55|7403.58|7403.58|7403.58|7403.58|7403.3|7403.3|0
1655380490000|2022-06-16 11:54:50|7401.32|7401.32|7401.1|7401.1|7402.41|7402.41|7400.85|7400.85|0
1655380500000|2022-06-16 11:55:00|7401.09|7401.09|7398.83|7398.83|7401.37|7401.37|7398.83|7398.83|0
1655380510000|2022-06-16 11:55:10|7397.7|7397.7|7399.97|7399.97|7399.97|7399.97|7397.7|7397.7|0
1655380520000|2022-06-16 11:55:20|7401.09|7401.09|7398.83|7398.83|7401.09|7401.09|7398.55|7398.55|0
1655380530000|2022-06-16 11:55:30|7398.82|7398.82|7398.13|7398.13|7398.82|7398.82|7396.93|7396.93|0
1655380540000|2022-06-16 11:55:40|7400.38|7400.38|7399.01|7399.01|7400.38|7400.38|7398.97|7398.97|0
1655380550000|2022-06-16 11:55:50|7399.02|7399.02|7397.91|7397.91|7399.32|7399.32|7397.91|7397.91|0
1655380560000|2022-06-16 11:56:00|7398.19|7398.19|7400.45|7400.45|7400.74|7400.74|7398.19|7398.19|0
1655380570000|2022-06-16 11:56:10|7400.48|7400.48|7401.34|7401.34|7401.62|7401.62|7400.48|7400.48|0
1655380580000|2022-06-16 11:56:20|7401.62|7401.62|7398.52|7398.52|7401.62|7401.62|7397.67|7397.67|0
1655380590000|2022-06-16 11:56:30|7399.08|7399.08|7399.08|7399.08|7399.08|7399.08|7399.08|7399.08|0
1655380600000|2022-06-16 11:56:40|7400.21|7400.21|7399.93|7399.93|7400.21|7400.21|7399.93|7399.93|0
1655380610000|2022-06-16 11:56:50|7398.8|7398.8|7398.52|7398.52|7398.8|7398.8|7396.82|7396.82|0
1655380620000|2022-06-16 11:57:00|7398.8|7398.8|7403.43|7403.43|7403.43|7403.43|7398.8|7398.8|0
1655380630000|2022-06-16 11:57:10|7403.71|7403.71|7409.12|7409.12|7409.16|7409.16|7403.7|7403.7|0
1655380640000|2022-06-16 11:57:20|7409.4|7409.4|7409.4|7409.4|7409.4|7409.4|7409.4|7409.4|0
1655380650000|2022-06-16 11:57:30|7409.12|7409.12|7409.16|7409.16|7409.18|7409.18|7409.12|7409.12|0
1655380660000|2022-06-16 11:57:40|7411.14|7411.14|7413.4|7413.4|7413.4|7413.4|7411.14|7411.14|0
1655380670000|2022-06-16 11:57:50|7413.44|7413.44|7414.01|7414.01|7414.01|7414.01|7413.44|7413.44|0
1655380680000|2022-06-16 11:58:00|7413.44|7413.44|7413.25|7413.25|7413.44|7413.44|7413.16|7413.16|0
1655380690000|2022-06-16 11:58:10|7412.12|7412.12|7410.42|7410.42|7412.12|7412.12|7410.42|7410.42|0
1655380700000|2022-06-16 11:58:20|7410.45|7410.45|7410.82|7410.82|7410.86|7410.86|7409.73|7409.73|0
1655380710000|2022-06-16 11:58:30|7410.84|7410.84|7406.97|7406.97|7410.85|7410.85|7406.97|7406.97|0
1655380720000|2022-06-16 11:58:40|7406.69|7406.69|7406.69|7406.69|7406.69|7406.69|7406.69|7406.69|0
1655380730000|2022-06-16 11:58:50|7406.12|7406.12|7406.12|7406.12|7406.12|7406.12|7406.12|7406.12|0
1655380740000|2022-06-16 11:59:00|7408.38|7408.38|7409.2|7409.2|7409.2|7409.2|7408.35|7408.35|0
1655380750000|2022-06-16 11:59:10|7409.21|7409.21|7407.01|7407.01|7409.21|7409.21|7407.01|7407.01|0
1655380760000|2022-06-16 11:59:20|7408.14|7408.14|7406.72|7406.72|7408.14|7408.14|7406.72|7406.72|0
1655380770000|2022-06-16 11:59:30|7406.44|7406.44|7406.77|7406.77|7406.77|7406.77|7405.59|7405.59|0
1655380780000|2022-06-16 11:59:40|7407.62|7407.62|7408.75|7408.75|7408.75|7408.75|7407.62|7407.62|0
1655380790000|2022-06-16 11:59:50|7409.88|7409.88|7409.88|7409.88|7409.88|7409.88|7408.75|7408.75|0
1655380800000|2022-06-16 12:00:00|7409.91|7409.91|7409.96|7409.96|7409.96|7409.96|7409.91|7409.91|0
1655380810000|2022-06-16 12:00:10|7409.4|7409.4|7413.63|7413.63|7413.63|7413.63|7409.4|7409.4|0
1655380820000|2022-06-16 12:00:20|7413.92|7413.92|7413.89|7413.89|7413.92|7413.92|7413.89|7413.89|0
1655380830000|2022-06-16 12:00:30|7414.17|7414.17|7414.17|7414.17|7414.17|7414.17|7414.17|7414.17|0
1655380840000|2022-06-16 12:00:40|7414.22|7414.22|7414.22|7414.22|7414.22|7414.22|7414.22|7414.22|0
1655380860000|2022-06-16 12:01:00|7414.79|7414.79|7414.86|7414.86|7414.86|7414.86|7414.79|7414.79|0
1655380870000|2022-06-16 12:01:10|7418.25|7418.25|7415.14|7415.14|7418.53|7418.53|7415.14|7415.14|0
1655380880000|2022-06-16 12:01:20|7414.58|7414.58|7415.99|7415.99|7415.99|7415.99|7414.58|7414.58|0
1655380900000|2022-06-16 12:01:40|7417.12|7417.12|7417.12|7417.12|7417.12|7417.12|7417.12|7417.12|0
1655380910000|2022-06-16 12:01:50|7417.13|7417.13|7420.93|7420.93|7420.93|7420.93|7417.13|7417.13|0
1655380920000|2022-06-16 12:02:00|7422.06|7422.06|7422.18|7422.18|7422.18|7422.18|7422.06|7422.06|0
1655380930000|2022-06-16 12:02:10|7422.22|7422.22|7423.16|7423.16|7423.43|7423.43|7422.22|7422.22|0
1655380940000|2022-06-16 12:02:20|7423.17|7423.17|7424.23|7424.23|7424.23|7424.23|7423.08|7423.08|0
1655380950000|2022-06-16 12:02:30|7424.21|7424.21|7423.64|7423.64|7424.77|7424.77|7423.64|7423.64|0
1655380960000|2022-06-16 12:02:40|7424.79|7424.79|7430.18|7430.18|7430.46|7430.46|7424.79|7424.79|0
1655380970000|2022-06-16 12:02:50|7429.33|7429.33|7426.51|7426.51|7429.33|7429.33|7426.51|7426.51|0
1655380980000|2022-06-16 12:03:00|7426.79|7426.79|7426.77|7426.77|7426.79|7426.79|7426.77|7426.77|0
1655380990000|2022-06-16 12:03:10|7426.73|7426.73|7426.73|7426.73|7426.73|7426.73|7426.73|7426.73|0
1655381000000|2022-06-16 12:03:20|7427.01|7427.01|7424.75|7424.75|7428.14|7428.14|7424.75|7424.75|0
1655381010000|2022-06-16 12:03:30|7424.72|7424.72|7422.43|7422.43|7424.72|7424.72|7422.43|7422.43|0
1655381020000|2022-06-16 12:03:40|7422.15|7422.15|7422.43|7422.43|7422.43|7422.43|7421.02|7421.02|0
1655381050000|2022-06-16 12:04:10|7421.86|7421.86|7421.86|7421.86|7421.86|7421.86|7421.86|7421.86|0
1655381060000|2022-06-16 12:04:20|7423.28|7423.28|7422.99|7422.99|7423.28|7423.28|7422.99|7422.99|0
1655381070000|2022-06-16 12:04:30|7422.71|7422.71|7422.71|7422.71|7422.71|7422.71|7422.71|7422.71|0
1655381080000|2022-06-16 12:04:40|7422.42|7422.42|7422.42|7422.42|7422.42|7422.42|7422.42|7422.42|0
1655381090000|2022-06-16 12:04:50|7421.3|7421.3|7420.73|7420.73|7421.3|7421.3|7419.6|7419.6|0
1655381100000|2022-06-16 12:05:00|7422.14|7422.14|7425.29|7425.29|7425.29|7425.29|7422.14|7422.14|0
1655381110000|2022-06-16 12:05:10|7425.33|7425.33|7428.46|7428.46|7429.58|7429.58|7425.33|7425.33|0
1655381120000|2022-06-16 12:05:20|7427.33|7427.33|7426.76|7426.76|7427.33|7427.33|7426.48|7426.48|0
1655381130000|2022-06-16 12:05:30|7426.48|7426.48|7426.48|7426.48|7428.74|7428.74|7426.48|7426.48|0
1655381140000|2022-06-16 12:05:40|7425.35|7425.35|7428.46|7428.46|7428.46|7428.46|7425.35|7425.35|0
1655381150000|2022-06-16 12:05:50|7429.58|7429.58|7429.87|7429.87|7429.87|7429.87|7429.58|7429.58|0
1655381160000|2022-06-16 12:06:00|7430.43|7430.43|7428.17|7428.17|7430.43|7430.43|7428.17|7428.17|0
1655381170000|2022-06-16 12:06:10|7427.04|7427.04|7424.78|7424.78|7427.04|7427.04|7424.78|7424.78|0
1655381180000|2022-06-16 12:06:20|7424.5|7424.5|7423.93|7423.93|7424.5|7424.5|7423.93|7423.93|0
1655381190000|2022-06-16 12:06:30|7425.06|7425.06|7424.78|7424.78|7425.06|7425.06|7424.78|7424.78|0
1655381200000|2022-06-16 12:06:40|7424.73|7424.73|7424.73|7424.73|7424.73|7424.73|7424.45|7424.45|0
1655381210000|2022-06-16 12:06:50|7423.61|7423.61|7423.58|7423.58|7423.61|7423.61|7423.58|7423.58|0
1655381220000|2022-06-16 12:07:00|7424.14|7424.14|7426.12|7426.12|7426.12|7426.12|7423.86|7423.86|0
1655381230000|2022-06-16 12:07:10|7426.97|7426.97|7426.97|7426.97|7426.97|7426.97|7426.68|7426.68|0
1655381240000|2022-06-16 12:07:20|7427.25|7427.25|7430.08|7430.08|7430.08|7430.08|7427.25|7427.25|0
1655381250000|2022-06-16 12:07:30|7430.06|7430.06|7430.08|7430.08|7430.08|7430.08|7430.06|7430.06|0
1655381260000|2022-06-16 12:07:40|7430.11|7430.11|7430.96|7430.96|7433.5|7433.5|7430.11|7430.11|0
1655381270000|2022-06-16 12:07:50|7430.68|7430.68|7431.81|7431.81|7431.81|7431.81|7430.11|7430.11|0
1655381280000|2022-06-16 12:08:00|7431.83|7431.83|7431.28|7431.28|7432.68|7432.68|7431.27|7431.27|0
1655381290000|2022-06-16 12:08:10|7431.33|7431.33|7434.15|7434.15|7434.17|7434.17|7431.33|7431.33|0
1655381300000|2022-06-16 12:08:20|7434.25|7434.25|7433.14|7433.14|7434.27|7434.27|7433.14|7433.14|0
1655381310000|2022-06-16 12:08:30|7434.56|7434.56|7437.99|7437.99|7437.99|7437.99|7434.56|7434.56|0
1655381320000|2022-06-16 12:08:40|7436.86|7436.86|7436.57|7436.57|7436.86|7436.86|7436.57|7436.57|0
1655381330000|2022-06-16 12:08:50|7436.54|7436.54|7435.49|7435.49|7436.59|7436.59|7435.46|7435.46|0
1655381340000|2022-06-16 12:09:00|7435.21|7435.21|7434.93|7434.93|7435.21|7435.21|7434.93|7434.93|0
1655381350000|2022-06-16 12:09:10|7436.06|7436.06|7435.49|7435.49|7436.06|7436.06|7434.92|7434.92|0
1655381360000|2022-06-16 12:09:20|7434.36|7434.36|7432.7|7432.7|7434.36|7434.36|7432.68|7432.68|0
1655381370000|2022-06-16 12:09:30|7432.76|7432.76|7434.44|7434.44|7434.44|7434.44|7432.74|7432.74|0
1655381380000|2022-06-16 12:09:40|7433.31|7433.31|7433.31|7433.31|7433.31|7433.31|7433.03|7433.03|0
1655381390000|2022-06-16 12:09:50|7433.59|7433.59|7434.58|7434.58|7434.58|7434.58|7433.45|7433.45|0
1655381400000|2022-06-16 12:10:00|7433.45|7433.45|7433.45|7433.45|7433.45|7433.45|7433.45|7433.45|0
1655381410000|2022-06-16 12:10:10|7434.02|7434.02|7436.85|7436.85|7436.85|7436.85|7434.02|7434.02|0
1655381420000|2022-06-16 12:10:20|7437.98|7437.98|7437.13|7437.13|7437.98|7437.98|7436.85|7436.85|0
1655381430000|2022-06-16 12:10:30|7436.85|7436.85|7439.68|7439.68|7440.53|7440.53|7436.85|7436.85|0
1655381450000|2022-06-16 12:10:50|7438.83|7438.83|7436.9|7436.9|7438.83|7438.83|7436.29|7436.29|0
1655381460000|2022-06-16 12:11:00|7438.03|7438.03|7439.17|7439.17|7439.17|7439.17|7438.03|7438.03|0
1655381470000|2022-06-16 12:11:10|7438.89|7438.89|7438.89|7438.89|7438.89|7438.89|7438.89|7438.89|0
1655381500000|2022-06-16 12:11:40|7438.9|7438.9|7438.9|7438.9|7438.9|7438.9|7438.9|7438.9|0
1655381510000|2022-06-16 12:11:50|7440.03|7440.03|7440.31|7440.31|7440.31|7440.31|7440.03|7440.03|0
1655381520000|2022-06-16 12:12:00|7440.6|7440.6|7442.58|7442.58|7442.58|7442.58|7440.6|7440.6|0
1655381530000|2022-06-16 12:12:10|7442.29|7442.29|7442.92|7442.92|7442.92|7442.92|7442.29|7442.29|0
1655381540000|2022-06-16 12:12:20|7443.2|7443.2|7441.22|7441.22|7443.48|7443.48|7441.22|7441.22|0
1655381550000|2022-06-16 12:12:30|7439.81|7439.81|7437.43|7437.43|7439.82|7439.82|7437.43|7437.43|0
1655381560000|2022-06-16 12:12:40|7437.42|7437.42|7437.42|7437.42|7437.42|7437.42|7437.42|7437.42|0
1655381570000|2022-06-16 12:12:50|7436.29|7436.29|7434.59|7434.59|7436.29|7436.29|7434.59|7434.59|0
1655381580000|2022-06-16 12:13:00|7434.65|7434.65|7434.63|7434.63|7434.65|7434.65|7434.63|7434.63|0
1655381590000|2022-06-16 12:13:10|7434.62|7434.62|7436.88|7436.88|7436.88|7436.88|7434.34|7434.34|0
1655381600000|2022-06-16 12:13:20|7438|7438|7442.1|7442.1|7442.1|7442.1|7438|7438|0
1655381610000|2022-06-16 12:13:30|7442.12|7442.12|7443.25|7443.25|7443.25|7443.25|7442.12|7442.12|0
1655381620000|2022-06-16 12:13:40|7443.53|7443.53|7445.22|7445.22|7445.22|7445.22|7443.53|7443.53|0
1655381630000|2022-06-16 12:13:50|7444.94|7444.94|7444.17|7444.17|7445.29|7445.29|7444.17|7444.17|0
1655381640000|2022-06-16 12:14:00|7445.29|7445.29|7447.05|7447.05|7447.34|7447.34|7445.29|7445.29|0
1655381650000|2022-06-16 12:14:10|7446.77|7446.77|7446.45|7446.45|7446.77|7446.77|7445.32|7445.32|0
1655381660000|2022-06-16 12:14:20|7446.73|7446.73|7447.86|7447.86|7447.86|7447.86|7446.73|7446.73|0
1655381670000|2022-06-16 12:14:30|7446.73|7446.73|7444.51|7444.51|7446.73|7446.73|7444.23|7444.23|0
1655381680000|2022-06-16 12:14:40|7445.08|7445.08|7445.08|7445.08|7445.08|7445.08|7445.08|7445.08|0
1655381690000|2022-06-16 12:14:50|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|0
1655381700000|2022-06-16 12:15:00|7445.12|7445.12|7447.38|7447.38|7448.51|7448.51|7445.12|7445.12|0
1655381710000|2022-06-16 12:15:10|7448.51|7448.51|7450.91|7450.91|7452.04|7452.04|7448.51|7448.51|0
1655381720000|2022-06-16 12:15:20|7449.78|7449.78|7449.77|7449.77|7450.91|7450.91|7449.77|7449.77|0
1655381730000|2022-06-16 12:15:30|7449.78|7449.78|7448.93|7448.93|7449.78|7449.78|7448.93|7448.93|0
1655381740000|2022-06-16 12:15:40|7447.8|7447.8|7448.65|7448.65|7448.65|7448.65|7447.52|7447.52|0
1655381750000|2022-06-16 12:15:50|7448.64|7448.64|7447.51|7447.51|7448.64|7448.64|7446.38|7446.38|0
1655381760000|2022-06-16 12:16:00|7446.38|7446.38|7443.83|7443.83|7446.38|7446.38|7443.83|7443.83|0
1655381770000|2022-06-16 12:16:10|7442.98|7442.98|7443.83|7443.83|7443.83|7443.83|7442.98|7442.98|0
1655381780000|2022-06-16 12:16:20|7444.12|7444.12|7445.26|7445.26|7445.26|7445.26|7444.12|7444.12|0
1655381790000|2022-06-16 12:16:30|7444.7|7444.7|7444.7|7444.7|7444.7|7444.7|7444.7|7444.7|0
1655381800000|2022-06-16 12:16:40|7444.98|7444.98|7444.98|7444.98|7444.98|7444.98|7444.98|7444.98|0
1655381820000|2022-06-16 12:17:00|7446.11|7446.11|7444.98|7444.98|7446.11|7446.11|7444.98|7444.98|0
1655381830000|2022-06-16 12:17:10|7445.26|7445.26|7444.98|7444.98|7445.83|7445.83|7444.98|7444.98|0
1655381840000|2022-06-16 12:17:20|7446.11|7446.11|7445.83|7445.83|7446.96|7446.96|7445.83|7445.83|0
1655381850000|2022-06-16 12:17:30|7444.7|7444.7|7445.26|7445.26|7446.11|7446.11|7444.7|7444.7|0
1655381860000|2022-06-16 12:17:40|7444.13|7444.13|7441.34|7441.34|7444.13|7444.13|7441.32|7441.32|0
1655381870000|2022-06-16 12:17:50|7441.33|7441.33|7437.29|7437.29|7441.33|7441.33|7437.29|7437.29|0
1655381880000|2022-06-16 12:18:00|7437.57|7437.57|7438.07|7438.07|7439.2|7439.2|7437.57|7437.57|0
1655381890000|2022-06-16 12:18:10|7438.1|7438.1|7437.57|7437.57|7438.1|7438.1|7437.53|7437.53|0
1655381900000|2022-06-16 12:18:20|7438.14|7438.14|7438.14|7438.14|7439.27|7439.27|7438.14|7438.14|0
1655381910000|2022-06-16 12:18:30|7439.27|7439.27|7439.27|7439.27|7439.27|7439.27|7439.27|7439.27|0
1655381920000|2022-06-16 12:18:40|7439.24|7439.24|7437.83|7437.83|7439.24|7439.24|7437.54|7437.54|0
1655381930000|2022-06-16 12:18:50|7436.7|7436.7|7435.24|7435.24|7436.7|7436.7|7435.24|7435.24|0
1655381940000|2022-06-16 12:19:00|7433.83|7433.83|7433.55|7433.55|7433.83|7433.83|7433.55|7433.55|0
1655381950000|2022-06-16 12:19:10|7432.98|7432.98|7432.98|7432.98|7432.98|7432.98|7432.98|7432.98|0
1655381960000|2022-06-16 12:19:20|7432.94|7432.94|7431.81|7431.81|7432.94|7432.94|7431.53|7431.53|0
1655381970000|2022-06-16 12:19:30|7430.68|7430.68|7429.53|7429.53|7430.68|7430.68|7429.26|7429.26|0
1655381980000|2022-06-16 12:19:40|7429.6|7429.6|7430.14|7430.14|7430.14|7430.14|7429.57|7429.57|0
1655382000000|2022-06-16 12:20:00|7429.85|7429.85|7429.28|7429.28|7430.42|7430.42|7429.28|7429.28|0
1655382010000|2022-06-16 12:20:10|7429.21|7429.21|7430.63|7430.63|7430.91|7430.91|7429.21|7429.21|0
1655382020000|2022-06-16 12:20:20|7430.65|7430.65|7428.19|7428.19|7431.05|7431.05|7428.19|7428.19|0
1655382030000|2022-06-16 12:20:30|7429.33|7429.33|7432.44|7432.44|7432.44|7432.44|7429.33|7429.33|0
1655382040000|2022-06-16 12:20:40|7432.39|7432.39|7432.1|7432.1|7432.39|7432.39|7432.1|7432.1|0
1655382050000|2022-06-16 12:20:50|7431.82|7431.82|7431.82|7431.82|7431.82|7431.82|7431.82|7431.82|0
1655382060000|2022-06-16 12:21:00|7431.54|7431.54|7432.67|7432.67|7432.67|7432.67|7431.54|7431.54|0
1655382070000|2022-06-16 12:21:10|7431.54|7431.54|7429.56|7429.56|7432.67|7432.67|7429.56|7429.56|0
1655382080000|2022-06-16 12:21:20|7428.99|7428.99|7427.63|7427.63|7428.99|7428.99|7427.63|7427.63|0
1655382090000|2022-06-16 12:21:30|7426.5|7426.5|7426.5|7426.5|7427.63|7427.63|7425.37|7425.37|0
1655382100000|2022-06-16 12:21:40|7425.08|7425.08|7421.72|7421.72|7425.11|7425.11|7421.72|7421.72|0
1655382110000|2022-06-16 12:21:50|7421.15|7421.15|7420.87|7420.87|7421.15|7421.15|7420.87|7420.87|0
1655382120000|2022-06-16 12:22:00|7420.85|7420.85|7420.84|7420.84|7420.85|7420.85|7420.84|7420.84|0
1655382130000|2022-06-16 12:22:10|7421.97|7421.97|7421.97|7421.97|7421.97|7421.97|7421.97|7421.97|0
1655382140000|2022-06-16 12:22:20|7422.25|7422.25|7425.57|7425.57|7425.57|7425.57|7422.25|7422.25|0
1655382160000|2022-06-16 12:22:40|7425.56|7425.56|7425.59|7425.59|7425.59|7425.59|7425.56|7425.56|0
1655382170000|2022-06-16 12:22:50|7426.71|7426.71|7423.89|7423.89|7426.71|7426.71|7423.89|7423.89|0
1655382200000|2022-06-16 12:23:20|7425.02|7425.02|7425.59|7425.59|7425.59|7425.59|7425.02|7425.02|0
1655382210000|2022-06-16 12:23:30|7428.98|7428.98|7428.13|7428.13|7429.26|7429.26|7428.13|7428.13|0
1655382220000|2022-06-16 12:23:40|7427|7427|7427|7427|7427|7427|7427|7427|0
1655382240000|2022-06-16 12:24:00|7426.71|7426.71|7426.43|7426.43|7427|7427|7426.43|7426.43|0
1655382250000|2022-06-16 12:24:10|7425.3|7425.3|7425.3|7425.3|7425.3|7425.3|7425.3|7425.3|0
1655382260000|2022-06-16 12:24:20|7426.43|7426.43|7426.43|7426.43|7426.43|7426.43|7426.43|7426.43|0
1655382280000|2022-06-16 12:24:40|7425.58|7425.58|7425.55|7425.55|7425.61|7425.61|7425.55|7425.55|0
1655382290000|2022-06-16 12:24:50|7425.83|7425.83|7427.81|7427.81|7427.81|7427.81|7425.83|7425.83|0
1655382300000|2022-06-16 12:25:00|7428.09|7428.09|7428.66|7428.66|7428.66|7428.66|7428.09|7428.09|0
1655382310000|2022-06-16 12:25:10|7428.68|7428.68|7428.65|7428.65|7428.68|7428.68|7428.65|7428.65|0
1655382330000|2022-06-16 12:25:30|7429.78|7429.78|7430.34|7430.34|7430.34|7430.34|7429.78|7429.78|0
1655382350000|2022-06-16 12:25:50|7430.31|7430.31|7427.77|7427.77|7430.31|7430.31|7427.77|7427.77|0
1655382360000|2022-06-16 12:26:00|7427.75|7427.75|7427.74|7427.74|7427.75|7427.75|7427.74|7427.74|0
1655382380000|2022-06-16 12:26:20|7426.61|7426.61|7426.04|7426.04|7426.61|7426.61|7426.04|7426.04|0
1655382390000|2022-06-16 12:26:30|7424.92|7424.92|7421.75|7421.75|7424.92|7424.92|7421.75|7421.75|0
1655382400000|2022-06-16 12:26:40|7420.9|7420.9|7419.77|7419.77|7420.9|7420.9|7419.77|7419.77|0
1655382410000|2022-06-16 12:26:50|7418.65|7418.65|7420.93|7420.93|7420.93|7420.93|7418.08|7418.08|0
1655382420000|2022-06-16 12:27:00|7420.94|7420.94|7421.26|7421.26|7421.26|7421.26|7420.94|7420.94|0
1655382430000|2022-06-16 12:27:10|7421.83|7421.83|7421.83|7421.83|7421.83|7421.83|7421.83|7421.83|0
1655382450000|2022-06-16 12:27:30|7421.26|7421.26|7421.26|7421.26|7421.54|7421.54|7421.26|7421.26|0
1655382460000|2022-06-16 12:27:40|7421.83|7421.83|7421.83|7421.83|7421.83|7421.83|7421.83|7421.83|0
1655382470000|2022-06-16 12:27:50|7422.96|7422.96|7424.44|7424.44|7424.44|7424.44|7422.93|7422.93|0
1655382480000|2022-06-16 12:28:00|7424.48|7424.48|7424.76|7424.76|7424.76|7424.76|7424.19|7424.19|0
1655382500000|2022-06-16 12:28:20|7423.63|7423.63|7421.94|7421.94|7423.63|7423.63|7421.94|7421.94|0
1655382510000|2022-06-16 12:28:30|7423.07|7423.07|7420.52|7420.52|7423.35|7423.35|7420.52|7420.52|0
1655382520000|2022-06-16 12:28:40|7420.51|7420.51|7420.51|7420.51|7420.51|7420.51|7420.51|7420.51|0
1655382540000|2022-06-16 12:29:00|7419.66|7419.66|7419.09|7419.09|7419.66|7419.66|7419.09|7419.09|0
1655382550000|2022-06-16 12:29:10|7418.24|7418.24|7415.98|7415.98|7418.24|7418.24|7415.98|7415.98|0
1655382560000|2022-06-16 12:29:20|7415.96|7415.96|7412.66|7412.66|7415.96|7415.96|7412.66|7412.66|0
1655382570000|2022-06-16 12:29:30|7413.79|7413.79|7414.08|7414.08|7414.08|7414.08|7413.23|7413.23|0
1655382580000|2022-06-16 12:29:40|7414.03|7414.03|7411.48|7411.48|7414.03|7414.03|7411.48|7411.48|0
1655382590000|2022-06-16 12:29:50|7411.47|7411.47|7411.78|7411.78|7411.78|7411.78|7410.39|7410.39|0
1655382600000|2022-06-16 12:30:00|7409.81|7409.81|7410.93|7410.93|7410.93|7410.93|7408.68|7408.68|0
1655382610000|2022-06-16 12:30:10|7412.11|7412.11|7410.39|7410.39|7413.78|7413.78|7408.13|7408.13|0
1655382620000|2022-06-16 12:30:20|7410.11|7410.11|7408.97|7408.97|7410.11|7410.11|7408.97|7408.97|0
1655382630000|2022-06-16 12:30:30|7408.89|7408.89|7414.31|7414.31|7414.31|7414.31|7408.83|7408.83|0
1655382640000|2022-06-16 12:30:40|7414.34|7414.34|7412.58|7412.58|7415.55|7415.55|7412.02|7412.02|0
1655382650000|2022-06-16 12:30:50|7413.71|7413.71|7413.72|7413.72|7413.72|7413.72|7413.43|7413.43|0
1655382660000|2022-06-16 12:31:00|7414|7414|7420.75|7420.75|7420.75|7420.75|7411.45|7411.45|0
1655382670000|2022-06-16 12:31:10|7419.62|7419.62|7421.03|7421.03|7421.03|7421.03|7419.33|7419.33|0
1655382680000|2022-06-16 12:31:20|7421.04|7421.04|7422.28|7422.28|7422.28|7422.28|7421.04|7421.04|0
1655382690000|2022-06-16 12:31:30|7422.84|7422.84|7421.99|7421.99|7423.13|7423.13|7421.99|7421.99|0
1655382700000|2022-06-16 12:31:40|7420.02|7420.02|7417.99|7417.99|7420.02|7420.02|7417.99|7417.99|0
1655382710000|2022-06-16 12:31:50|7417.43|7417.43|7416.02|7416.02|7417.43|7417.43|7416.02|7416.02|0
1655382720000|2022-06-16 12:32:00|7414.89|7414.89|7416.94|7416.94|7417.22|7417.22|7413.19|7413.19|0
1655382730000|2022-06-16 12:32:10|7417.22|7417.22|7418.92|7418.92|7418.92|7418.92|7417.22|7417.22|0
1655382740000|2022-06-16 12:32:20|7420.05|7420.05|7420.65|7420.65|7420.65|7420.65|7420.05|7420.05|0
1655382750000|2022-06-16 12:32:30|7420.67|7420.67|7419.26|7419.26|7420.67|7420.67|7418.13|7418.13|0
1655382760000|2022-06-16 12:32:40|7418.97|7418.97|7418.97|7418.97|7418.97|7418.97|7418.97|7418.97|0
1655382770000|2022-06-16 12:32:50|7418.95|7418.95|7415.31|7415.31|7418.98|7418.98|7415.31|7415.31|0
1655382780000|2022-06-16 12:33:00|7415.02|7415.02|7413.05|7413.05|7415.02|7415.02|7413.05|7413.05|0
1655382790000|2022-06-16 12:33:10|7411.92|7411.92|7406.85|7406.85|7413.33|7413.33|7406.5|7406.5|0
1655382800000|2022-06-16 12:33:20|7407.98|7407.98|7408.11|7408.11|7408.11|7408.11|7407.98|7407.98|0
1655382810000|2022-06-16 12:33:30|7409.24|7409.24|7414.32|7414.32|7416.02|7416.02|7409.24|7409.24|0
1655382820000|2022-06-16 12:33:40|7413.2|7413.2|7413.2|7413.2|7413.2|7413.2|7413.2|7413.2|0
1655382830000|2022-06-16 12:33:50|7413.48|7413.48|7414.07|7414.07|7414.07|7414.07|7413.2|7413.2|0
1655382840000|2022-06-16 12:34:00|7413.22|7413.22|7412.87|7412.87|7413.22|7413.22|7412.87|7412.87|0
1655382850000|2022-06-16 12:34:10|7412.8|7412.8|7413.93|7413.93|7413.93|7413.93|7412.8|7412.8|0
1655382870000|2022-06-16 12:34:30|7413.36|7413.36|7411.94|7411.94|7413.36|7413.36|7411.67|7411.67|0
1655382880000|2022-06-16 12:34:40|7412.23|7412.23|7412.23|7412.23|7413.35|7413.35|7412.23|7412.23|0
1655382890000|2022-06-16 12:34:50|7411.1|7411.1|7410.04|7410.04|7411.45|7411.45|7409.97|7409.97|0
1655382900000|2022-06-16 12:35:00|7410.32|7410.32|7404.63|7404.63|7411.45|7411.45|7404.63|7404.63|0
1655382910000|2022-06-16 12:35:10|7404.35|7404.35|7403.22|7403.22|7404.35|7404.35|7402.93|7402.93|0
1655382920000|2022-06-16 12:35:20|7403.5|7403.5|7404.35|7404.35|7406.33|7406.33|7403.5|7403.5|0
1655382930000|2022-06-16 12:35:30|7403.22|7403.22|7404.63|7404.63|7405.2|7405.2|7403.22|7403.22|0
1655382940000|2022-06-16 12:35:40|7405.76|7405.76|7404.91|7404.91|7406.33|7406.33|7404.91|7404.91|0
1655382950000|2022-06-16 12:35:50|7406.04|7406.04|7405.79|7405.79|7406.89|7406.89|7405.79|7405.79|0
1655382960000|2022-06-16 12:36:00|7406.35|7406.35|7403.23|7403.23|7406.35|7406.35|7403.23|7403.23|0
1655382970000|2022-06-16 12:36:10|7402.94|7402.94|7400.4|7400.4|7402.94|7402.94|7400.12|7400.12|0
1655382980000|2022-06-16 12:36:20|7400.97|7400.97|7403.81|7403.81|7403.81|7403.81|7400.97|7400.97|0
1655382990000|2022-06-16 12:36:30|7404.09|7404.09|7411.86|7411.86|7411.86|7411.86|7403.81|7403.81|0
1655383000000|2022-06-16 12:36:40|7411.85|7411.85|7412.75|7412.75|7413.55|7413.55|7411.85|7411.85|0
1655383010000|2022-06-16 12:36:50|7412.47|7412.47|7415.29|7415.29|7416.14|7416.14|7412.47|7412.47|0
1655383020000|2022-06-16 12:37:00|7413.59|7413.59|7408.77|7408.77|7413.59|7413.59|7408.77|7408.77|0
1655383030000|2022-06-16 12:37:10|7408.81|7408.81|7408.81|7408.81|7408.81|7408.81|7408.24|7408.24|0
1655383040000|2022-06-16 12:37:20|7409.94|7409.94|7406.83|7406.83|7409.94|7409.94|7406.83|7406.83|0
1655383050000|2022-06-16 12:37:30|7407.96|7407.96|7409.09|7409.09|7409.09|7409.09|7407.96|7407.96|0
1655383060000|2022-06-16 12:37:40|7410.23|7410.23|7411.35|7411.35|7411.67|7411.67|7409.97|7409.97|0
1655383070000|2022-06-16 12:37:50|7411.63|7411.63|7411.63|7411.63|7411.63|7411.63|7411.63|7411.63|0
1655383080000|2022-06-16 12:38:00|7411.06|7411.06|7408.52|7408.52|7411.06|7411.06|7408.52|7408.52|0
1655383090000|2022-06-16 12:38:10|7409.09|7409.09|7410.79|7410.79|7411.07|7411.07|7409.09|7409.09|0
1655383100000|2022-06-16 12:38:20|7410.5|7410.5|7410.79|7410.79|7410.79|7410.79|7410.5|7410.5|0
1655383110000|2022-06-16 12:38:30|7410.22|7410.22|7410.22|7410.22|7410.22|7410.22|7410.22|7410.22|0
1655383120000|2022-06-16 12:38:40|7410.5|7410.5|7412.22|7412.22|7412.22|7412.22|7410.5|7410.5|0
1655383130000|2022-06-16 12:38:50|7412.24|7412.24|7413.1|7413.1|7413.1|7413.1|7412.24|7412.24|0
1655383140000|2022-06-16 12:39:00|7413.67|7413.67|7411.99|7411.99|7413.69|7413.69|7411.99|7411.99|0
1655383150000|2022-06-16 12:39:10|7411.71|7411.71|7410.58|7410.58|7411.71|7411.71|7410.58|7410.58|0
1655383160000|2022-06-16 12:39:20|7410.52|7410.52|7410.3|7410.3|7410.58|7410.58|7410.3|7410.3|0
1655383170000|2022-06-16 12:39:30|7409.73|7409.73|7410.86|7410.86|7410.86|7410.86|7409.73|7409.73|0
1655383180000|2022-06-16 12:39:40|7412.56|7412.56|7417.69|7417.69|7417.69|7417.69|7412.27|7412.27|0
1655383190000|2022-06-16 12:39:50|7418.26|7418.26|7417.13|7417.13|7418.26|7418.26|7416.84|7416.84|0
1655383210000|2022-06-16 12:40:10|7416|7416|7414.87|7414.87|7416|7416|7414.87|7414.87|0
1655383230000|2022-06-16 12:40:30|7414.91|7414.91|7414.87|7414.87|7414.91|7414.91|7413.74|7413.74|0
1655383240000|2022-06-16 12:40:40|7417.69|7417.69|7419.18|7419.18|7419.75|7419.75|7417.69|7417.69|0
1655383250000|2022-06-16 12:40:50|7419.2|7419.2|7420.92|7420.92|7421.52|7421.52|7419.2|7419.2|0
1655383260000|2022-06-16 12:41:00|7422.61|7422.61|7422.9|7422.9|7422.9|7422.9|7422.61|7422.61|0
1655383270000|2022-06-16 12:41:10|7422.33|7422.33|7421.75|7421.75|7422.33|7422.33|7421.18|7421.18|0
1655383280000|2022-06-16 12:41:20|7422.03|7422.03|7422.03|7422.03|7422.03|7422.03|7422.03|7422.03|0
1655383290000|2022-06-16 12:41:30|7422.32|7422.32|7422.03|7422.03|7422.32|7422.32|7422|7422|0
1655383300000|2022-06-16 12:41:40|7423.15|7423.15|7422.03|7422.03|7423.15|7423.15|7422.03|7422.03|0
1655383310000|2022-06-16 12:41:50|7422.01|7422.01|7422.94|7422.94|7422.94|7422.94|7422.01|7422.01|0
1655383320000|2022-06-16 12:42:00|7424.07|7424.07|7426.9|7426.9|7428.03|7428.03|7424.07|7424.07|0
1655383330000|2022-06-16 12:42:10|7426.33|7426.33|7425.2|7425.2|7426.33|7426.33|7425.2|7425.2|0
1655383340000|2022-06-16 12:42:20|7424.92|7424.92|7423.83|7423.83|7424.96|7424.96|7423.83|7423.83|0
1655383350000|2022-06-16 12:42:30|7423.85|7423.85|7426.76|7426.76|7426.76|7426.76|7423.85|7423.85|0
1655383360000|2022-06-16 12:42:40|7426.83|7426.83|7427.15|7427.15|7427.15|7427.15|7425.74|7425.74|0
1655383370000|2022-06-16 12:42:50|7427.17|7427.17|7427.17|7427.17|7427.17|7427.17|7427.17|7427.17|0
1655383380000|2022-06-16 12:43:00|7426.04|7426.04|7424.46|7424.46|7426.04|7426.04|7424.43|7424.43|0
1655383390000|2022-06-16 12:43:10|7424.18|7424.18|7419.17|7419.17|7424.18|7424.18|7419.17|7419.17|0
1655383400000|2022-06-16 12:43:20|7419.12|7419.12|7414.88|7414.88|7419.12|7419.12|7414.88|7414.88|0
1655383410000|2022-06-16 12:43:30|7414.82|7414.82|7416.26|7416.26|7416.26|7416.26|7414.82|7414.82|0
1655383420000|2022-06-16 12:43:40|7416.54|7416.54|7418.02|7418.02|7418.02|7418.02|7416.54|7416.54|0
1655383430000|2022-06-16 12:43:50|7417.74|7417.74|7417.74|7417.74|7419.72|7419.72|7417.74|7417.74|0
1655383440000|2022-06-16 12:44:00|7417.45|7417.45|7416.04|7416.04|7417.45|7417.45|7416.04|7416.04|0
1655383450000|2022-06-16 12:44:10|7416.61|7416.61|7414.67|7414.67|7416.64|7416.64|7414.67|7414.67|0
1655383460000|2022-06-16 12:44:20|7412.41|7412.41|7411.26|7411.26|7412.41|7412.41|7411.26|7411.26|0
1655383470000|2022-06-16 12:44:30|7410.13|7410.13|7409.59|7409.59|7410.13|7410.13|7407.3|7407.3|0
1655383480000|2022-06-16 12:44:40|7409.88|7409.88|7409.88|7409.88|7409.88|7409.88|7409.88|7409.88|0
1655383490000|2022-06-16 12:44:50|7411.01|7411.01|7411.01|7411.01|7411.01|7411.01|7411.01|7411.01|0
1655383500000|2022-06-16 12:45:00|7411.57|7411.57|7412.11|7412.11|7413.52|7413.52|7411.5|7411.5|0
1655383510000|2022-06-16 12:45:10|7411.83|7411.83|7410.44|7410.44|7411.86|7411.86|7410.44|7410.44|0
1655383520000|2022-06-16 12:45:20|7409.32|7409.32|7407.05|7407.05|7409.32|7409.32|7407.05|7407.05|0
1655383530000|2022-06-16 12:45:30|7406.49|7406.49|7404.79|7404.79|7406.49|7406.49|7404.79|7404.79|0
1655383540000|2022-06-16 12:45:40|7405.92|7405.92|7406.77|7406.77|7406.77|7406.77|7405.92|7405.92|0
1655383550000|2022-06-16 12:45:50|7408.18|7408.18|7407.9|7407.9|7408.18|7408.18|7407.9|7407.9|0
1655383560000|2022-06-16 12:46:00|7407.87|7407.87|7405.05|7405.05|7407.87|7407.87|7405.05|7405.05|0
1655383570000|2022-06-16 12:46:10|7404.48|7404.48|7405.94|7405.94|7405.94|7405.94|7404.48|7404.48|0
1655383580000|2022-06-16 12:46:20|7405.98|7405.98|7407.07|7407.07|7408.23|7408.23|7405.98|7405.98|0
1655383590000|2022-06-16 12:46:30|7406.78|7406.78|7407.07|7407.07|7407.07|7407.07|7406.78|7406.78|0
1655383600000|2022-06-16 12:46:40|7407.06|7407.06|7407.08|7407.08|7407.08|7407.08|7407.06|7407.06|0
1655383610000|2022-06-16 12:46:50|7406.51|7406.51|7405.95|7405.95|7407.08|7407.08|7405.95|7405.95|0
1655383620000|2022-06-16 12:47:00|7405.98|7405.98|7409.67|7409.67|7409.67|7409.67|7405.98|7405.98|0
1655383630000|2022-06-16 12:47:10|7410.8|7410.8|7416.19|7416.19|7416.19|7416.19|7410.8|7410.8|0
1655383640000|2022-06-16 12:47:20|7416.23|7416.23|7416.23|7416.23|7416.23|7416.23|7416.23|7416.23|0
1655383650000|2022-06-16 12:47:30|7415.94|7415.94|7415.38|7415.38|7415.94|7415.94|7415.38|7415.38|0
1655383660000|2022-06-16 12:47:40|7414.25|7414.25|7410.58|7410.58|7414.25|7414.25|7410.58|7410.58|0
1655383670000|2022-06-16 12:47:50|7411.71|7411.71|7411.71|7411.71|7411.71|7411.71|7411.71|7411.71|0
1655383680000|2022-06-16 12:48:00|7410.86|7410.86|7411.18|7411.18|7411.18|7411.18|7410.86|7410.86|0
1655383700000|2022-06-16 12:48:20|7411.13|7411.13|7411.45|7411.45|7411.45|7411.45|7411.13|7411.13|0
1655383710000|2022-06-16 12:48:30|7412.02|7412.02|7413.18|7413.18|7413.18|7413.18|7412.02|7412.02|0
1655383720000|2022-06-16 12:48:40|7414.31|7414.31|7414.31|7414.31|7414.31|7414.31|7414.31|7414.31|0
1655383730000|2022-06-16 12:48:50|7414.37|7414.37|7414.37|7414.37|7414.37|7414.37|7414.37|7414.37|0
1655383740000|2022-06-16 12:49:00|7414.93|7414.93|7418.04|7418.04|7418.04|7418.04|7414.93|7414.93|0
1655383750000|2022-06-16 12:49:10|7420.3|7420.3|7419.46|7419.46|7420.3|7420.3|7418.04|7418.04|0
1655383760000|2022-06-16 12:49:20|7420.59|7420.59|7419.97|7419.97|7420.87|7420.87|7419.97|7419.97|0
1655383770000|2022-06-16 12:49:30|7418.84|7418.84|7418.96|7418.96|7419.2|7419.2|7418.56|7418.56|0
1655383780000|2022-06-16 12:49:40|7418.93|7418.93|7418.55|7418.55|7418.93|7418.93|7418.55|7418.55|0
1655383790000|2022-06-16 12:49:50|7417.42|7417.42|7415.72|7415.72|7417.42|7417.42|7415.72|7415.72|0
1655383800000|2022-06-16 12:50:00|7415.61|7415.61|7412.3|7412.3|7415.69|7415.69|7412.3|7412.3|0
1655383810000|2022-06-16 12:50:10|7413.43|7413.43|7413.43|7413.43|7414.56|7414.56|7413.43|7413.43|0
1655383820000|2022-06-16 12:50:20|7412.3|7412.3|7411.45|7411.45|7412.3|7412.3|7411.17|7411.17|0
1655383830000|2022-06-16 12:50:30|7411.46|7411.46|7409.23|7409.23|7411.46|7411.46|7409.2|7409.2|0
1655383840000|2022-06-16 12:50:40|7408.1|7408.1|7408.99|7408.99|7408.99|7408.99|7408.1|7408.1|0
1655383850000|2022-06-16 12:50:50|7408.97|7408.97|7409.81|7409.81|7409.81|7409.81|7408.68|7408.68|0
1655383860000|2022-06-16 12:51:00|7410.09|7410.09|7409.53|7409.53|7410.09|7410.09|7409.53|7409.53|0
1655383870000|2022-06-16 12:51:10|7410.09|7410.09|7411.19|7411.19|7411.22|7411.22|7410.09|7410.09|0
1655383880000|2022-06-16 12:51:20|7410.06|7410.06|7410.08|7410.08|7411.21|7411.21|7410.06|7410.06|0
1655383890000|2022-06-16 12:51:30|7409.51|7409.51|7409.51|7409.51|7409.79|7409.79|7409.51|7409.51|0
1655383900000|2022-06-16 12:51:40|7409.23|7409.23|7409.51|7409.51|7409.51|7409.51|7409.23|7409.23|0
1655383920000|2022-06-16 12:52:00|7409.54|7409.54|7411.25|7411.25|7411.25|7411.25|7409.54|7409.54|0
1655383930000|2022-06-16 12:52:10|7410.13|7410.13|7410.69|7410.69|7410.98|7410.98|7409.28|7409.28|0
1655383940000|2022-06-16 12:52:20|7410.98|7410.98|7412.39|7412.39|7412.39|7412.39|7410.98|7410.98|0
1655383950000|2022-06-16 12:52:30|7411.26|7411.26|7412.08|7412.08|7412.08|7412.08|7410.95|7410.95|0
1655383960000|2022-06-16 12:52:40|7412.36|7412.36|7411.51|7411.51|7412.36|7412.36|7411.51|7411.51|0
1655383970000|2022-06-16 12:52:50|7412.08|7412.08|7412.08|7412.08|7413.21|7413.21|7412.08|7412.08|0
1655383980000|2022-06-16 12:53:00|7412.1|7412.1|7412.1|7412.1|7412.11|7412.11|7412.1|7412.1|0
1655383990000|2022-06-16 12:53:10|7412.12|7412.12|7412.15|7412.15|7412.15|7412.15|7412.12|7412.12|0
1655384000000|2022-06-16 12:53:20|7411.58|7411.58|7411.58|7411.58|7411.58|7411.58|7411.58|7411.58|0
1655384010000|2022-06-16 12:53:30|7412.71|7412.71|7412.71|7412.71|7412.71|7412.71|7412.71|7412.71|0
1655384020000|2022-06-16 12:53:40|7413.28|7413.28|7415.26|7415.26|7415.26|7415.26|7413.28|7413.28|0
1655384030000|2022-06-16 12:53:50|7416.39|7416.39|7418.11|7418.11|7418.11|7418.11|7416.39|7416.39|0
1655384040000|2022-06-16 12:54:00|7418.12|7418.12|7418.12|7418.12|7418.12|7418.12|7418.12|7418.12|0
1655384050000|2022-06-16 12:54:10|7418.41|7418.41|7426.6|7426.6|7426.6|7426.6|7418.41|7418.41|0
1655384060000|2022-06-16 12:54:20|7425.47|7425.47|7429.21|7429.21|7429.21|7429.21|7425.47|7425.47|0
1655384070000|2022-06-16 12:54:30|7429.2|7429.2|7425.58|7425.58|7429.26|7429.26|7425.58|7425.58|0
1655384080000|2022-06-16 12:54:40|7426.71|7426.71|7425.58|7425.58|7426.71|7426.71|7425.58|7425.58|0
1655384090000|2022-06-16 12:54:50|7425.61|7425.61|7422.5|7422.5|7425.61|7425.61|7421.37|7421.37|0
1655384100000|2022-06-16 12:55:00|7423.91|7423.91|7423.65|7423.65|7423.94|7423.94|7423.65|7423.65|0
1655384110000|2022-06-16 12:55:10|7424.78|7424.78|7420.83|7420.83|7425.07|7425.07|7420.83|7420.83|0
1655384120000|2022-06-16 12:55:20|7421.96|7421.96|7420.18|7420.18|7421.96|7421.96|7420.18|7420.18|0
1655384130000|2022-06-16 12:55:30|7419.05|7419.05|7420.18|7420.18|7420.18|7420.18|7419.05|7419.05|0
1655384140000|2022-06-16 12:55:40|7421.03|7421.03|7420.5|7420.5|7421.35|7421.35|7420.22|7420.22|0
1655384150000|2022-06-16 12:55:50|7419.37|7419.37|7420.5|7420.5|7420.5|7420.5|7419.37|7419.37|0
1655384160000|2022-06-16 12:56:00|7420.22|7420.22|7418.52|7418.52|7420.22|7420.22|7418.52|7418.52|0
1655384170000|2022-06-16 12:56:10|7418.48|7418.48|7417.07|7417.07|7418.48|7418.48|7417.07|7417.07|0
1655384180000|2022-06-16 12:56:20|7415.94|7415.94|7416.79|7416.79|7416.79|7416.79|7415.94|7415.94|0
1655384190000|2022-06-16 12:56:30|7416.51|7416.51|7416.51|7416.51|7416.51|7416.51|7416.51|7416.51|0
1655384200000|2022-06-16 12:56:40|7415.38|7415.38|7415.95|7415.95|7415.95|7415.95|7415.1|7415.1|0
1655384210000|2022-06-16 12:56:50|7415.38|7415.38|7412.27|7412.27|7415.38|7415.38|7412.27|7412.27|0
1655384220000|2022-06-16 12:57:00|7413.4|7413.4|7412.27|7412.27|7413.4|7413.4|7412.27|7412.27|0
1655384230000|2022-06-16 12:57:10|7413.4|7413.4|7410.54|7410.54|7413.4|7413.4|7410.54|7410.54|0
1655384250000|2022-06-16 12:57:30|7411.66|7411.66|7411.69|7411.69|7411.69|7411.69|7411.66|7411.66|0
1655384260000|2022-06-16 12:57:40|7410.56|7410.56|7409.72|7409.72|7410.56|7410.56|7409.15|7409.15|0
1655384270000|2022-06-16 12:57:50|7410|7410|7413.42|7413.42|7413.42|7413.42|7410|7410|0
1655384280000|2022-06-16 12:58:00|7415.68|7415.68|7415.68|7415.68|7415.68|7415.68|7415.68|7415.68|0
1655384290000|2022-06-16 12:58:10|7415.96|7415.96|7416.83|7416.83|7416.83|7416.83|7415.96|7415.96|0
1655384300000|2022-06-16 12:58:20|7416.27|7416.27|7416.27|7416.27|7416.27|7416.27|7416.27|7416.27|0
1655384310000|2022-06-16 12:58:30|7416.55|7416.55|7417.12|7417.12|7417.12|7417.12|7416.55|7416.55|0
1655384320000|2022-06-16 12:58:40|7416.55|7416.55|7414.9|7414.9|7416.88|7416.88|7414.9|7414.9|0
1655384330000|2022-06-16 12:58:50|7416.03|7416.03|7415.46|7415.46|7416.32|7416.32|7415.46|7415.46|0
1655384340000|2022-06-16 12:59:00|7416.59|7416.59|7418.14|7418.14|7420.12|7420.12|7416.59|7416.59|0
1655384350000|2022-06-16 12:59:10|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|0
1655384360000|2022-06-16 12:59:20|7418.1|7418.1|7418.1|7418.1|7418.1|7418.1|7418.1|7418.1|0
1655384370000|2022-06-16 12:59:30|7416.97|7416.97|7417.53|7417.53|7417.53|7417.53|7416.97|7416.97|0
1655384380000|2022-06-16 12:59:40|7417.25|7417.25|7417.25|7417.25|7417.25|7417.25|7416.12|7416.12|0
1655384390000|2022-06-16 12:59:50|7417.27|7417.27|7416.09|7416.09|7417.28|7417.28|7416.09|7416.09|0
1655384400000|2022-06-16 13:00:00|7416.1|7416.1|7411.25|7411.25|7416.1|7416.1|7410.68|7410.68|0
1655384410000|2022-06-16 13:00:10|7411.81|7411.81|7408.71|7408.71|7412.1|7412.1|7408.71|7408.71|0
1655384430000|2022-06-16 13:00:30|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|0
1655384440000|2022-06-16 13:00:40|7410.12|7410.12|7410.1|7410.1|7410.12|7410.12|7410.1|7410.1|0
1655384450000|2022-06-16 13:00:50|7411.23|7411.23|7413.2|7413.2|7413.21|7413.21|7411.23|7411.23|0
1655384460000|2022-06-16 13:01:00|7413.48|7413.48|7413.48|7413.48|7413.48|7413.48|7413.48|7413.48|0
1655384470000|2022-06-16 13:01:10|7413.2|7413.2|7411.22|7411.22|7413.2|7413.2|7411.22|7411.22|0
1655384490000|2022-06-16 13:01:30|7411.29|7411.29|7411.29|7411.29|7411.29|7411.29|7411.29|7411.29|0
1655384500000|2022-06-16 13:01:40|7411|7411|7410.98|7410.98|7411|7411|7410.96|7410.96|0
1655384510000|2022-06-16 13:01:50|7411.02|7411.02|7409.8|7409.8|7411.05|7411.05|7409.28|7409.28|0
1655384520000|2022-06-16 13:02:00|7409.84|7409.84|7411.89|7411.89|7411.89|7411.89|7409.84|7409.84|0
1655384530000|2022-06-16 13:02:10|7413.02|7413.02|7412.77|7412.77|7413.06|7413.06|7412.77|7412.77|0
1655384540000|2022-06-16 13:02:20|7412.49|7412.49|7414.8|7414.8|7414.8|7414.8|7411.36|7411.36|0
1655384550000|2022-06-16 13:02:30|7414.51|7414.51|7414.23|7414.23|7414.51|7414.51|7414.23|7414.23|0
1655384560000|2022-06-16 13:02:40|7414.51|7414.51|7415.92|7415.92|7415.92|7415.92|7414.51|7414.51|0
1655384570000|2022-06-16 13:02:50|7417.05|7417.05|7417.06|7417.06|7417.06|7417.06|7416.99|7416.99|0
1655384580000|2022-06-16 13:03:00|7418.19|7418.19|7417.91|7417.91|7418.47|7418.47|7416.78|7416.78|0
1655384590000|2022-06-16 13:03:10|7420.17|7420.17|7418.45|7418.45|7420.17|7420.17|7418.16|7418.16|0
1655384600000|2022-06-16 13:03:20|7418.73|7418.73|7419.01|7419.01|7419.01|7419.01|7418.73|7418.73|0
1655384610000|2022-06-16 13:03:30|7419.3|7419.3|7422.12|7422.12|7422.12|7422.12|7419.3|7419.3|0
1655384620000|2022-06-16 13:03:40|7421.84|7421.84|7420.43|7420.43|7421.84|7421.84|7420.43|7420.43|0
1655384630000|2022-06-16 13:03:50|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|0
1655384640000|2022-06-16 13:04:00|7420.14|7420.14|7421.27|7421.27|7421.27|7421.27|7420.14|7420.14|0
1655384650000|2022-06-16 13:04:10|7421.25|7421.25|7418.99|7418.99|7421.25|7421.25|7418.99|7418.99|0
1655384660000|2022-06-16 13:04:20|7417.86|7417.86|7415.86|7415.86|7417.86|7417.86|7415.85|7415.85|0
1655384670000|2022-06-16 13:04:30|7416.15|7416.15|7416.97|7416.97|7417.56|7417.56|7416.15|7416.15|0
1655384690000|2022-06-16 13:04:50|7416.94|7416.94|7420.13|7420.13|7420.13|7420.13|7416.94|7416.94|0
1655384700000|2022-06-16 13:05:00|7420.41|7420.41|7420.11|7420.11|7420.41|7420.41|7420.11|7420.11|0
1655384710000|2022-06-16 13:05:10|7421.24|7421.24|7418.41|7418.41|7421.24|7421.24|7418.41|7418.41|0
1655384720000|2022-06-16 13:05:20|7417.28|7417.28|7414.68|7414.68|7417.28|7417.28|7414.68|7414.68|0
1655384730000|2022-06-16 13:05:30|7414.66|7414.66|7413.76|7413.76|7414.66|7414.66|7412.39|7412.39|0
1655384740000|2022-06-16 13:05:40|7413.19|7413.19|7411.73|7411.73|7413.24|7413.24|7411.54|7411.54|0
1655384750000|2022-06-16 13:05:50|7410.6|7410.6|7410.6|7410.6|7410.6|7410.6|7410.6|7410.6|0
1655384760000|2022-06-16 13:06:00|7410.57|7410.57|7411.7|7411.7|7411.98|7411.98|7410.57|7410.57|0
1655384770000|2022-06-16 13:06:10|7411.74|7411.74|7409.48|7409.48|7411.74|7411.74|7409.2|7409.2|0
1655384780000|2022-06-16 13:06:20|7410.05|7410.05|7410.05|7410.05|7410.05|7410.05|7410.05|7410.05|0
1655384790000|2022-06-16 13:06:30|7410.01|7410.01|7409.44|7409.44|7411.42|7411.42|7409.44|7409.44|0
1655384800000|2022-06-16 13:06:40|7409.16|7409.16|7409.44|7409.44|7409.44|7409.44|7409.16|7409.16|0
1655384810000|2022-06-16 13:06:50|7408.31|7408.31|7408.31|7408.31|7408.31|7408.31|7408.31|7408.31|0
1655384820000|2022-06-16 13:07:00|7406.9|7406.9|7406.94|7406.94|7407.47|7407.47|7406.9|7406.9|0
1655384830000|2022-06-16 13:07:10|7406.9|7406.9|7401.38|7401.38|7406.9|7406.9|7401.38|7401.38|0
1655384840000|2022-06-16 13:07:20|7402.51|7402.51|7403.9|7403.9|7404.19|7404.19|7402.51|7402.51|0
1655384850000|2022-06-16 13:07:30|7403.94|7403.94|7403.93|7403.93|7403.94|7403.94|7403.93|7403.93|0
1655384860000|2022-06-16 13:07:40|7404.5|7404.5|7404.44|7404.44|7404.5|7404.5|7404.44|7404.44|0
1655384870000|2022-06-16 13:07:50|7404.48|7404.48|7404.48|7404.48|7404.48|7404.48|7404.48|7404.48|0
1655384880000|2022-06-16 13:08:00|7404.2|7404.2|7404.2|7404.2|7404.2|7404.2|7404.2|7404.2|0
1655384890000|2022-06-16 13:08:10|7403.63|7403.63|7403.57|7403.57|7403.63|7403.63|7403.57|7403.57|0
1655384900000|2022-06-16 13:08:20|7403.86|7403.86|7403.57|7403.57|7403.86|7403.86|7403.57|7403.57|0
1655384910000|2022-06-16 13:08:30|7402.44|7402.44|7400.22|7400.22|7402.48|7402.48|7400.22|7400.22|0
1655384920000|2022-06-16 13:08:40|7399.09|7399.09|7400.22|7400.22|7400.22|7400.22|7399.09|7399.09|0
1655384930000|2022-06-16 13:08:50|7400.19|7400.19|7401.3|7401.3|7401.3|7401.3|7400.16|7400.16|0
1655384940000|2022-06-16 13:09:00|7401.28|7401.28|7402.98|7402.98|7402.98|7402.98|7401.26|7401.26|0
1655384950000|2022-06-16 13:09:10|7404.11|7404.11|7404.12|7404.12|7405.01|7405.01|7404.11|7404.11|0
1655384960000|2022-06-16 13:09:20|7404.16|7404.16|7403.59|7403.59|7404.16|7404.16|7403.59|7403.59|0
1655384970000|2022-06-16 13:09:30|7404.72|7404.72|7404.72|7404.72|7404.72|7404.72|7404.72|7404.72|0
1655384980000|2022-06-16 13:09:40|7405.01|7405.01|7405.01|7405.01|7405.01|7405.01|7405.01|7405.01|0
1655384990000|2022-06-16 13:09:50|7405.29|7405.29|7405.29|7405.29|7405.29|7405.29|7405.29|7405.29|0
1655385000000|2022-06-16 13:10:00|7405.01|7405.01|7404.72|7404.72|7405.01|7405.01|7404.72|7404.72|0
1655385010000|2022-06-16 13:10:10|7404.44|7404.44|7404.47|7404.47|7404.47|7404.47|7403.32|7403.32|0
1655385020000|2022-06-16 13:10:20|7404.75|7404.75|7404.47|7404.47|7404.75|7404.75|7404.47|7404.47|0
1655385030000|2022-06-16 13:10:30|7404.51|7404.51|7404.23|7404.23|7404.51|7404.51|7404.23|7404.23|0
1655385040000|2022-06-16 13:10:40|7403.1|7403.1|7403.1|7403.1|7403.1|7403.1|7403.1|7403.1|0
1655385060000|2022-06-16 13:11:00|7402.81|7402.81|7402.53|7402.53|7402.81|7402.81|7402.53|7402.53|0
1655385070000|2022-06-16 13:11:10|7402.49|7402.49|7405.07|7405.07|7405.07|7405.07|7402.49|7402.49|0
1655385080000|2022-06-16 13:11:20|7405.35|7405.35|7406.52|7406.52|7406.52|7406.52|7405.35|7405.35|0
1655385090000|2022-06-16 13:11:30|7406.23|7406.23|7405.67|7405.67|7406.23|7406.23|7405.67|7405.67|0
1655385100000|2022-06-16 13:11:40|7404.25|7404.25|7404.25|7404.25|7404.25|7404.25|7404.25|7404.25|0
1655385140000|2022-06-16 13:12:20|7404.22|7404.22|7403.65|7403.65|7404.22|7404.22|7403.65|7403.65|0
1655385150000|2022-06-16 13:12:30|7403.63|7403.63|7400.83|7400.83|7403.63|7403.63|7400.83|7400.83|0
1655385160000|2022-06-16 13:12:40|7401.96|7401.96|7401.96|7401.96|7401.96|7401.96|7401.96|7401.96|0
1655385170000|2022-06-16 13:12:50|7400.83|7400.83|7400.54|7400.54|7400.83|7400.83|7400.54|7400.54|0
1655385180000|2022-06-16 13:13:00|7401.67|7401.67|7400.74|7400.74|7401.67|7401.67|7400.54|7400.54|0
1655385190000|2022-06-16 13:13:10|7401.87|7401.87|7400.49|7400.49|7401.87|7401.87|7400.46|7400.46|0
1655385200000|2022-06-16 13:13:20|7399.36|7399.36|7399.65|7399.65|7399.65|7399.65|7399.36|7399.36|0
1655385210000|2022-06-16 13:13:30|7398.52|7398.52|7399.36|7399.36|7399.36|7399.36|7398.23|7398.23|0
1655385220000|2022-06-16 13:13:40|7398.23|7398.23|7395.98|7395.98|7398.23|7398.23|7395.13|7395.13|0
1655385230000|2022-06-16 13:13:50|7394.85|7394.85|7393.15|7393.15|7394.85|7394.85|7393.15|7393.15|0
1655385240000|2022-06-16 13:14:00|7394.28|7394.28|7394.85|7394.85|7394.85|7394.85|7393.72|7393.72|0
1655385250000|2022-06-16 13:14:10|7393.72|7393.72|7392.31|7392.31|7393.72|7393.72|7392.31|7392.31|0
1655385260000|2022-06-16 13:14:20|7392.59|7392.59|7395.41|7395.41|7395.41|7395.41|7392.59|7392.59|0
1655385270000|2022-06-16 13:14:30|7395.38|7395.38|7395.66|7395.66|7396.51|7396.51|7395.38|7395.38|0
1655385280000|2022-06-16 13:14:40|7396.23|7396.23|7395.65|7395.65|7396.23|7396.23|7395.65|7395.65|0
1655385290000|2022-06-16 13:14:50|7395.67|7395.67|7395.39|7395.39|7395.67|7395.67|7395.39|7395.39|0
1655385300000|2022-06-16 13:15:00|7395.67|7395.67|7398.49|7398.49|7399.63|7399.63|7395.67|7395.67|0
1655385310000|2022-06-16 13:15:10|7399.62|7399.62|7399.62|7399.62|7399.62|7399.62|7399.62|7399.62|0
1655385320000|2022-06-16 13:15:20|7399.63|7399.63|7399.34|7399.34|7399.63|7399.63|7399.34|7399.34|0
1655385330000|2022-06-16 13:15:30|7399.06|7399.06|7399.57|7399.57|7400.7|7400.7|7397.59|7397.59|0
1655385350000|2022-06-16 13:15:50|7399.29|7399.29|7399.29|7399.29|7399.29|7399.29|7399.29|7399.29|0
1655385360000|2022-06-16 13:16:00|7399.57|7399.57|7397.58|7397.58|7399.57|7399.57|7397.58|7397.58|0
1655385370000|2022-06-16 13:16:10|7398.71|7398.71|7398.74|7398.74|7398.74|7398.74|7398.71|7398.71|0
1655385380000|2022-06-16 13:16:20|7399.59|7399.59|7399.84|7399.84|7399.87|7399.87|7399.59|7399.59|0
1655385390000|2022-06-16 13:16:30|7400.13|7400.13|7399.56|7399.56|7400.13|7400.13|7399.56|7399.56|0
1655385400000|2022-06-16 13:16:40|7399.28|7399.28|7397.3|7397.3|7399.28|7399.28|7397.3|7397.3|0
1655385410000|2022-06-16 13:16:50|7397.34|7397.34|7394.49|7394.49|7397.34|7397.34|7394.2|7394.2|0
1655385420000|2022-06-16 13:17:00|7394.2|7394.2|7393.89|7393.89|7394.2|7394.2|7393.89|7393.89|0
1655385430000|2022-06-16 13:17:10|7392.76|7392.76|7392.25|7392.25|7392.76|7392.76|7392.25|7392.25|0
1655385440000|2022-06-16 13:17:20|7391.94|7391.94|7391|7391|7391.94|7391.94|7391|7391|0
1655385450000|2022-06-16 13:17:30|7389.87|7389.87|7387.65|7387.65|7389.87|7389.87|7387.61|7387.61|0
1655385460000|2022-06-16 13:17:40|7387.37|7387.37|7386.8|7386.8|7387.37|7387.37|7386.78|7386.78|0
1655385470000|2022-06-16 13:17:50|7386.78|7386.78|7384.19|7384.19|7386.78|7386.78|7383.06|7383.06|0
1655385480000|2022-06-16 13:18:00|7385.32|7385.32|7385.32|7385.32|7385.32|7385.32|7385.32|7385.32|0
1655385490000|2022-06-16 13:18:10|7385.31|7385.31|7385.32|7385.32|7385.32|7385.32|7385.31|7385.31|0
1655385500000|2022-06-16 13:18:20|7384.19|7384.19|7384.19|7384.19|7384.19|7384.19|7384.19|7384.19|0
1655385510000|2022-06-16 13:18:30|7384.18|7384.18|7386.46|7386.46|7386.46|7386.46|7384.18|7384.18|0
1655385520000|2022-06-16 13:18:40|7386.36|7386.36|7386.06|7386.06|7386.36|7386.36|7385.78|7385.78|0
1655385530000|2022-06-16 13:18:50|7384.93|7384.93|7384.93|7384.93|7384.93|7384.93|7384.93|7384.93|0
1655385540000|2022-06-16 13:19:00|7384.9|7384.9|7384.05|7384.05|7384.9|7384.9|7384.05|7384.05|0
1655385550000|2022-06-16 13:19:10|7384.03|7384.03|7389.8|7389.8|7389.8|7389.8|7383.79|7383.79|0
1655385560000|2022-06-16 13:19:20|7389.77|7389.77|7388.65|7388.65|7389.77|7389.77|7388.62|7388.62|0
1655385570000|2022-06-16 13:19:30|7388.7|7388.7|7388.72|7388.72|7388.72|7388.72|7388.7|7388.7|0
1655385580000|2022-06-16 13:19:40|7388.44|7388.44|7386.74|7386.74|7388.44|7388.44|7386.74|7386.74|0
1655385590000|2022-06-16 13:19:50|7387.03|7387.03|7387.59|7387.59|7387.59|7387.59|7387.03|7387.03|0
1655385600000|2022-06-16 13:20:00|7387.03|7387.03|7388.15|7388.15|7388.15|7388.15|7387.03|7387.03|0
1655385610000|2022-06-16 13:20:10|7388.16|7388.16|7385.91|7385.91|7388.16|7388.16|7385.91|7385.91|0
1655385620000|2022-06-16 13:20:20|7385.86|7385.86|7385.26|7385.26|7385.86|7385.86|7385.26|7385.26|0
1655385630000|2022-06-16 13:20:30|7384.41|7384.41|7384.36|7384.36|7384.41|7384.41|7384.36|7384.36|0
1655385640000|2022-06-16 13:20:40|7383.51|7383.51|7380.96|7380.96|7383.51|7383.51|7380.96|7380.96|0
1655385650000|2022-06-16 13:20:50|7381.24|7381.24|7380.03|7380.03|7381.53|7381.53|7380.03|7380.03|0
1655385660000|2022-06-16 13:21:00|7380.02|7380.02|7378.86|7378.86|7380.02|7380.02|7378.86|7378.86|0
1655385670000|2022-06-16 13:21:10|7377.73|7377.73|7378|7378|7378|7378|7377.15|7377.15|0
1655385680000|2022-06-16 13:21:20|7379.13|7379.13|7379.14|7379.14|7379.14|7379.14|7379.13|7379.13|0
1655385690000|2022-06-16 13:21:30|7378.86|7378.86|7378.85|7378.85|7378.86|7378.86|7378.8|7378.8|0
1655385700000|2022-06-16 13:21:40|7378.56|7378.56|7376.29|7376.29|7378.56|7378.56|7376.29|7376.29|0
1655385710000|2022-06-16 13:21:50|7377.42|7377.42|7371.88|7371.88|7377.42|7377.42|7371.88|7371.88|0
1655385720000|2022-06-16 13:22:00|7373.01|7373.01|7375.62|7375.62|7375.62|7375.62|7373.01|7373.01|0
1655385730000|2022-06-16 13:22:10|7373.92|7373.92|7373.92|7373.92|7373.92|7373.92|7373.92|7373.92|0
1655385740000|2022-06-16 13:22:20|7373.36|7373.36|7373.61|7373.61|7373.64|7373.64|7373.33|7373.33|0
1655385750000|2022-06-16 13:22:30|7373.33|7373.33|7371.91|7371.91|7374.45|7374.45|7371.91|7371.91|0
1655385760000|2022-06-16 13:22:40|7372.76|7372.76|7375.33|7375.33|7375.33|7375.33|7372.76|7372.76|0
1655385770000|2022-06-16 13:22:50|7374.2|7374.2|7374.2|7374.2|7374.2|7374.2|7374.2|7374.2|0
1655385780000|2022-06-16 13:23:00|7373.07|7373.07|7373.07|7373.07|7373.07|7373.07|7373.07|7373.07|0
1655385790000|2022-06-16 13:23:10|7371.66|7371.66|7370.2|7370.2|7371.66|7371.66|7370.2|7370.2|0
1655385840000|2022-06-16 13:24:00|7369.91|7369.91|7373.01|7373.01|7373.02|7373.02|7369.91|7369.91|0
1655385850000|2022-06-16 13:24:10|7372.72|7372.72|7367.92|7367.92|7372.72|7372.72|7367.92|7367.92|0
1655385860000|2022-06-16 13:24:20|7367.64|7367.64|7368.76|7368.76|7368.76|7368.76|7367.64|7367.64|0
1655385870000|2022-06-16 13:24:30|7368.72|7368.72|7372.42|7372.42|7372.42|7372.42|7368.72|7368.72|0
1655385880000|2022-06-16 13:24:40|7371.85|7371.85|7371.93|7371.93|7371.93|7371.93|7371.85|7371.85|0
1655385890000|2022-06-16 13:24:50|7370.8|7370.8|7372.78|7372.78|7372.78|7372.78|7369.64|7369.64|0
1655385900000|2022-06-16 13:25:00|7373.06|7373.06|7373.11|7373.11|7373.11|7373.11|7372.78|7372.78|0
1655385910000|2022-06-16 13:25:10|7371.98|7371.98|7367.46|7367.46|7371.98|7371.98|7367.46|7367.46|0
1655385920000|2022-06-16 13:25:20|7367.41|7367.41|7367.43|7367.43|7367.43|7367.43|7367.4|7367.4|0
1655385940000|2022-06-16 13:25:40|7368.56|7368.56|7368.56|7368.56|7368.56|7368.56|7368.56|7368.56|0
1655385950000|2022-06-16 13:25:50|7369.41|7369.41|7372.52|7372.52|7372.52|7372.52|7369.41|7369.41|0
1655385960000|2022-06-16 13:26:00|7371.39|7371.39|7371.39|7371.39|7371.39|7371.39|7371.39|7371.39|0
1655385970000|2022-06-16 13:26:10|7373.08|7373.08|7372.52|7372.52|7373.08|7373.08|7372.52|7372.52|0
1655385980000|2022-06-16 13:26:20|7372.57|7372.57|7372.81|7372.81|7372.82|7372.82|7372.53|7372.53|0
1655385990000|2022-06-16 13:26:30|7372.85|7372.85|7373.75|7373.75|7373.79|7373.79|7372.85|7372.85|0
1655386000000|2022-06-16 13:26:40|7373.76|7373.76|7372.38|7372.38|7373.76|7373.76|7372.06|7372.06|0
1655386010000|2022-06-16 13:26:50|7373.51|7373.51|7374.07|7374.07|7374.07|7374.07|7373.51|7373.51|0
1655386020000|2022-06-16 13:27:00|7374.64|7374.64|7379|7379|7379|7379|7374.64|7374.64|0
1655386030000|2022-06-16 13:27:10|7378.72|7378.72|7381.15|7381.15|7381.15|7381.15|7378.72|7378.72|0
1655386040000|2022-06-16 13:27:20|7381.21|7381.21|7381.23|7381.23|7381.52|7381.52|7381.21|7381.21|0
1655386050000|2022-06-16 13:27:30|7381.25|7381.25|7380.12|7380.12|7382.38|7382.38|7380.12|7380.12|0
1655386060000|2022-06-16 13:27:40|7378.99|7378.99|7377.95|7377.95|7378.99|7378.99|7377.86|7377.86|0
1655386070000|2022-06-16 13:27:50|7376.81|7376.81|7377.17|7377.17|7377.17|7377.17|7376.81|7376.81|0
1655386080000|2022-06-16 13:28:00|7378.29|7378.29|7378.6|7378.6|7378.6|7378.6|7378.26|7378.26|0
1655386090000|2022-06-16 13:28:10|7380.02|7380.02|7379.73|7379.73|7380.3|7380.3|7379.73|7379.73|0
1655386100000|2022-06-16 13:28:20|7379.75|7379.75|7379.48|7379.48|7379.75|7379.75|7379.47|7379.47|0
1655386110000|2022-06-16 13:28:30|7379.2|7379.2|7377.84|7377.84|7379.2|7379.2|7377.84|7377.84|0
1655386120000|2022-06-16 13:28:40|7377.81|7377.81|7378|7378|7378.01|7378.01|7377.73|7377.73|0
1655386130000|2022-06-16 13:28:50|7379.13|7379.13|7378.87|7378.87|7379.15|7379.15|7378.87|7378.87|0
1655386140000|2022-06-16 13:29:00|7376.61|7376.61|7377.73|7377.73|7377.73|7377.73|7376.03|7376.03|0
1655386150000|2022-06-16 13:29:10|7376.6|7376.6|7374.9|7374.9|7376.6|7376.6|7374.9|7374.9|0
1655386160000|2022-06-16 13:29:20|7375.18|7375.18|7374.03|7374.03|7375.18|7375.18|7374.03|7374.03|0
1655386170000|2022-06-16 13:29:30|7371.77|7371.77|7368.9|7368.9|7371.77|7371.77|7366.92|7366.92|0
1655386180000|2022-06-16 13:29:40|7368.86|7368.86|7364.34|7364.34|7368.86|7368.86|7362.93|7362.93|0
1655386190000|2022-06-16 13:29:50|7363.21|7363.21|7357.87|7357.87|7363.77|7363.77|7349.08|7349.08|0
1655386200000|2022-06-16 13:30:00|7358.18|7358.18|7375.89|7375.89|7376.96|7376.96|7358.18|7358.18|0
1655386210000|2022-06-16 13:30:10|7375.04|7375.04|7368.94|7368.94|7376.23|7376.23|7368.66|7368.66|0
1655386220000|2022-06-16 13:30:20|7368.66|7368.66|7365.26|7365.26|7368.66|7368.66|7364.41|7364.41|0
1655386230000|2022-06-16 13:30:30|7365.54|7365.54|7359.23|7359.23|7365.54|7365.54|7359.23|7359.23|0
1655386240000|2022-06-16 13:30:40|7359.8|7359.8|7361.51|7361.51|7361.51|7361.51|7359.54|7359.54|0
1655386250000|2022-06-16 13:30:50|7361.56|7361.56|7362.08|7362.08|7362.65|7362.65|7361.51|7361.51|0
1655386260000|2022-06-16 13:31:00|7362.93|7362.93|7360.82|7360.82|7364.91|7364.91|7359.47|7359.47|0
1655386270000|2022-06-16 13:31:10|7360.54|7360.54|7365.48|7365.48|7367.73|7367.73|7360.54|7360.54|0
1655386280000|2022-06-16 13:31:20|7365.76|7365.76|7379.96|7379.96|7379.96|7379.96|7365.76|7365.76|0
1655386290000|2022-06-16 13:31:30|7379.39|7379.39|7382.01|7382.01|7385.36|7385.36|7378.54|7378.54|0
1655386300000|2022-06-16 13:31:40|7383.14|7383.14|7381.75|7381.75|7384.55|7384.55|7381.75|7381.75|0
1655386310000|2022-06-16 13:31:50|7381.47|7381.47|7398.02|7398.02|7398.02|7398.02|7380.91|7380.91|0
1655386320000|2022-06-16 13:32:00|7396.9|7396.9|7404.23|7404.23|7408.05|7408.05|7396.9|7396.9|0
1655386330000|2022-06-16 13:32:10|7404.28|7404.28|7395.04|7395.04|7404.37|7404.37|7393.91|7393.91|0
1655386340000|2022-06-16 13:32:20|7395.32|7395.32|7391.96|7391.96|7395.89|7395.89|7391.63|7391.63|0
1655386350000|2022-06-16 13:32:30|7391.97|7391.97|7396.79|7396.79|7396.79|7396.79|7390.56|7390.56|0
1655386360000|2022-06-16 13:32:40|7397.92|7397.92|7398.77|7398.77|7399.06|7399.06|7397.92|7397.92|0
1655386370000|2022-06-16 13:32:50|7398.49|7398.49|7399.22|7399.22|7399.22|7399.22|7396.59|7396.59|0
1655386380000|2022-06-16 13:33:00|7400.35|7400.35|7397.25|7397.25|7400.35|7400.35|7395.26|7395.26|0
1655386390000|2022-06-16 13:33:10|7398.1|7398.1|7398.66|7398.66|7399.23|7399.23|7397.82|7397.82|0
1655386400000|2022-06-16 13:33:20|7397.53|7397.53|7394.75|7394.75|7397.58|7397.58|7394.75|7394.75|0
1655386410000|2022-06-16 13:33:30|7395.04|7395.04|7390.82|7390.82|7395.04|7395.04|7390.54|7390.54|0
1655386420000|2022-06-16 13:33:40|7393.08|7393.08|7388.73|7388.73|7393.08|7393.08|7388.73|7388.73|0
1655386430000|2022-06-16 13:33:50|7388.44|7388.44|7384.74|7384.74|7389.01|7389.01|7384.74|7384.74|0
1655386440000|2022-06-16 13:34:00|7384.71|7384.71|7382.68|7382.68|7384.71|7384.71|7382.68|7382.68|0
1655386450000|2022-06-16 13:34:10|7382.67|7382.67|7382.41|7382.41|7382.67|7382.67|7382.13|7382.13|0
1655386460000|2022-06-16 13:34:20|7383.54|7383.54|7379.51|7379.51|7383.54|7383.54|7379.51|7379.51|0
1655386470000|2022-06-16 13:34:30|7379.5|7379.5|7377.72|7377.72|7379.5|7379.5|7377.72|7377.72|0
1655386480000|2022-06-16 13:34:40|7377.44|7377.44|7374.93|7374.93|7378.85|7378.85|7374.33|7374.33|0
1655386490000|2022-06-16 13:34:50|7373.79|7373.79|7375.19|7375.19|7375.19|7375.19|7372.65|7372.65|0
1655386500000|2022-06-16 13:35:00|7375.48|7375.48|7373.56|7373.56|7375.64|7375.64|7373|7373|0
1655386510000|2022-06-16 13:35:10|7373.85|7373.85|7365.83|7365.83|7373.85|7373.85|7365.09|7365.09|0
1655386520000|2022-06-16 13:35:20|7365.76|7365.76|7367.51|7367.51|7367.79|7367.79|7364.55|7364.55|0
1655386530000|2022-06-16 13:35:30|7367.79|7367.79|7364.62|7364.62|7367.79|7367.79|7364.62|7364.62|0
1655386540000|2022-06-16 13:35:40|7364.33|7364.33|7365.2|7365.2|7365.2|7365.2|7364.33|7364.33|0
1655386550000|2022-06-16 13:35:50|7365.77|7365.77|7370.57|7370.57|7370.57|7370.57|7365.49|7365.49|0
1655386560000|2022-06-16 13:36:00|7371.7|7371.7|7372.87|7372.87|7373.94|7373.94|7369.42|7369.42|0
1655386570000|2022-06-16 13:36:10|7374|7374|7371.72|7371.72|7374|7374|7370.87|7370.87|0
1655386580000|2022-06-16 13:36:20|7371.71|7371.71|7372.74|7372.74|7372.74|7372.74|7371.62|7371.62|0
1655386590000|2022-06-16 13:36:30|7372.18|7372.18|7377.05|7377.05|7377.05|7377.05|7372.18|7372.18|0
1655386600000|2022-06-16 13:36:40|7375.92|7375.92|7374.22|7374.22|7375.92|7375.92|7374.22|7374.22|0
1655386610000|2022-06-16 13:36:50|7372.81|7372.81|7374.22|7374.22|7374.22|7374.22|7369.98|7369.98|0
1655386620000|2022-06-16 13:37:00|7374.24|7374.24|7372.62|7372.62|7375.73|7375.73|7372.62|7372.62|0
1655386630000|2022-06-16 13:37:10|7372.7|7372.7|7372.13|7372.13|7374.42|7374.42|7372.13|7372.13|0
1655386640000|2022-06-16 13:37:20|7370.71|7370.71|7366.49|7366.49|7370.73|7370.73|7366.17|7366.17|0
1655386650000|2022-06-16 13:37:30|7365.36|7365.36|7362.98|7362.98|7365.36|7365.36|7362.7|7362.7|0
1655386660000|2022-06-16 13:37:40|7362.97|7362.97|7362.18|7362.18|7362.97|7362.97|7361.05|7361.05|0
1655386670000|2022-06-16 13:37:50|7362.47|7362.47|7359.89|7359.89|7362.47|7362.47|7358.76|7358.76|0
1655386680000|2022-06-16 13:38:00|7360.74|7360.74|7362.72|7362.72|7362.72|7362.72|7359.89|7359.89|0
1655386690000|2022-06-16 13:38:10|7362.39|7362.39|7359.01|7359.01|7362.39|7362.39|7357.87|7357.87|0
1655386700000|2022-06-16 13:38:20|7357.88|7357.88|7358.74|7358.74|7358.74|7358.74|7356.46|7356.46|0
1655386710000|2022-06-16 13:38:30|7358.71|7358.71|7358.07|7358.07|7358.71|7358.71|7358.07|7358.07|0
1655386720000|2022-06-16 13:38:40|7358.32|7358.32|7354.36|7354.36|7358.6|7358.6|7354.36|7354.36|0
1655386730000|2022-06-16 13:38:50|7353.23|7353.23|7352.33|7352.33|7353.23|7353.23|7350.64|7350.64|0
1655386740000|2022-06-16 13:39:00|7351.77|7351.77|7351.05|7351.05|7351.77|7351.77|7351.05|7351.05|0
1655386750000|2022-06-16 13:39:10|7349.92|7349.92|7351.05|7351.05|7351.05|7351.05|7349.92|7349.92|0
1655386760000|2022-06-16 13:39:20|7351.9|7351.9|7352.18|7352.18|7353.59|7353.59|7351.9|7351.9|0
1655386770000|2022-06-16 13:39:30|7352.16|7352.16|7347.02|7347.02|7352.16|7352.16|7347.02|7347.02|0
1655386780000|2022-06-16 13:39:40|7346.74|7346.74|7348.71|7348.71|7349.84|7349.84|7346.74|7346.74|0
1655386790000|2022-06-16 13:39:50|7349.28|7349.28|7351.26|7351.26|7351.26|7351.26|7347.02|7347.02|0
1655386800000|2022-06-16 13:40:00|7351.84|7351.84|7351.55|7351.55|7353.82|7353.82|7351.55|7351.55|0
1655386810000|2022-06-16 13:40:10|7351.52|7351.52|7354.71|7354.71|7354.71|7354.71|7350.38|7350.38|0
1655386820000|2022-06-16 13:40:20|7354.75|7354.75|7356.13|7356.13|7356.17|7356.17|7354.75|7354.75|0
1655386830000|2022-06-16 13:40:30|7355.56|7355.56|7349.25|7349.25|7355.56|7355.56|7348.97|7348.97|0
1655386840000|2022-06-16 13:40:40|7348.97|7348.97|7348.86|7348.86|7349.25|7349.25|7347.45|7347.45|0
1655386850000|2022-06-16 13:40:50|7348.82|7348.82|7346.85|7346.85|7348.82|7348.82|7346.57|7346.57|0
1655386860000|2022-06-16 13:41:00|7347.98|7347.98|7349.6|7349.6|7349.6|7349.6|7347.98|7347.98|0
1655386870000|2022-06-16 13:41:10|7349.88|7349.88|7350.17|7350.17|7350.17|7350.17|7349.88|7349.88|0
1655386880000|2022-06-16 13:41:20|7349.88|7349.88|7349.04|7349.04|7351.02|7351.02|7348.75|7348.75|0
1655386890000|2022-06-16 13:41:30|7347.91|7347.91|7348.64|7348.64|7349.28|7349.28|7347.59|7347.59|0
1655386900000|2022-06-16 13:41:40|7346.94|7346.94|7344.13|7344.13|7346.98|7346.98|7342.43|7342.43|0
1655386910000|2022-06-16 13:41:50|7344.15|7344.15|7341.56|7341.56|7344.15|7344.15|7339.87|7339.87|0
1655386920000|2022-06-16 13:42:00|7341.85|7341.85|7346.95|7346.95|7346.96|7346.96|7341.85|7341.85|0
1655386930000|2022-06-16 13:42:10|7346.99|7346.99|7350.35|7350.35|7350.38|7350.38|7346.98|7346.98|0
1655386940000|2022-06-16 13:42:20|7349.78|7349.78|7346.05|7346.05|7349.78|7349.78|7346.05|7346.05|0
1655386950000|2022-06-16 13:42:30|7345.48|7345.48|7346.61|7346.61|7350.31|7350.31|7345.48|7345.48|0
1655386960000|2022-06-16 13:42:40|7344.91|7344.91|7342.75|7342.75|7344.95|7344.95|7342.44|7342.44|0
1655386970000|2022-06-16 13:42:50|7342.47|7342.47|7340.49|7340.49|7342.47|7342.47|7340.49|7340.49|0
1655386980000|2022-06-16 13:43:00|7340.46|7340.46|7346.1|7346.1|7346.1|7346.1|7340.46|7340.46|0
1655386990000|2022-06-16 13:43:10|7346.17|7346.17|7346.51|7346.51|7346.51|7346.51|7346.17|7346.17|0
1655387000000|2022-06-16 13:43:20|7346.23|7346.23|7345.94|7345.94|7346.79|7346.79|7345.66|7345.66|0
1655387010000|2022-06-16 13:43:30|7345.96|7345.96|7347.38|7347.38|7347.38|7347.38|7344.83|7344.83|0
1655387020000|2022-06-16 13:43:40|7345.4|7345.4|7345.1|7345.1|7345.4|7345.4|7344.82|7344.82|0
1655387030000|2022-06-16 13:43:50|7345.12|7345.12|7347.91|7347.91|7347.91|7347.91|7345.12|7345.12|0
1655387040000|2022-06-16 13:44:00|7347.92|7347.92|7348.9|7348.9|7350.23|7350.23|7347.92|7347.92|0
1655387050000|2022-06-16 13:44:10|7348.86|7348.86|7349.43|7349.43|7349.43|7349.43|7348.58|7348.58|0
1655387060000|2022-06-16 13:44:20|7349.71|7349.71|7348.89|7348.89|7349.71|7349.71|7347.76|7347.76|0
1655387070000|2022-06-16 13:44:30|7348.91|7348.91|7348.62|7348.62|7349.49|7349.49|7348.61|7348.61|0
1655387080000|2022-06-16 13:44:40|7349.75|7349.75|7352.12|7352.12|7352.12|7352.12|7349.75|7349.75|0
1655387090000|2022-06-16 13:44:50|7350.99|7350.99|7354.45|7354.45|7355.02|7355.02|7350.99|7350.99|0
1655387100000|2022-06-16 13:45:00|7354.48|7354.48|7355.1|7355.1|7355.62|7355.62|7354.48|7354.48|0
1655387110000|2022-06-16 13:45:10|7357.36|7357.36|7359.82|7359.82|7359.83|7359.83|7357.33|7357.33|0
1655387120000|2022-06-16 13:45:20|7359.87|7359.87|7356.99|7356.99|7360.43|7360.43|7356.71|7356.71|0
1655387130000|2022-06-16 13:45:30|7357.27|7357.27|7358.97|7358.97|7360.1|7360.1|7357.27|7357.27|0
1655387140000|2022-06-16 13:45:40|7358.4|7358.4|7357.27|7357.27|7358.4|7358.4|7357.27|7357.27|0
1655387150000|2022-06-16 13:45:50|7357.3|7357.3|7356.17|7356.17|7357.3|7357.3|7356.17|7356.17|0
1655387160000|2022-06-16 13:46:00|7355.05|7355.05|7354.5|7354.5|7356.19|7356.19|7353.93|7353.93|0
1655387170000|2022-06-16 13:46:10|7354.78|7354.78|7355.63|7355.63|7355.63|7355.63|7354.78|7354.78|0
1655387180000|2022-06-16 13:46:20|7355.92|7355.92|7356.2|7356.2|7356.2|7356.2|7355.92|7355.92|0
1655387190000|2022-06-16 13:46:30|7355.92|7355.92|7356.2|7356.2|7356.2|7356.2|7355.92|7355.92|0
1655387200000|2022-06-16 13:46:40|7355.92|7355.92|7359.03|7359.03|7359.03|7359.03|7355.04|7355.04|0
1655387210000|2022-06-16 13:46:50|7361.35|7361.35|7361.35|7361.35|7361.91|7361.91|7361.35|7361.35|0
1655387250000|2022-06-16 13:47:30|7356.87|7356.87|7356.87|7356.87|7356.87|7356.87|7356.85|7356.85|0
1655387260000|2022-06-16 13:47:40|7357.16|7357.16|7356.87|7356.87|7357.16|7357.16|7356.87|7356.87|0
1655387270000|2022-06-16 13:47:50|7356.31|7356.31|7356.59|7356.59|7356.59|7356.59|7354.61|7354.61|0
1655387280000|2022-06-16 13:48:00|7352.63|7352.63|7356.46|7356.46|7356.51|7356.51|7352.63|7352.63|0
1655387290000|2022-06-16 13:48:10|7356.43|7356.43|7356.84|7356.84|7356.84|7356.84|7356.43|7356.43|0
1655387300000|2022-06-16 13:48:20|7355.71|7355.71|7354.86|7354.86|7355.71|7355.71|7354.86|7354.86|0
1655387310000|2022-06-16 13:48:30|7356.55|7356.55|7358.82|7358.82|7358.82|7358.82|7356.55|7356.55|0
1655387320000|2022-06-16 13:48:40|7358.25|7358.25|7358.53|7358.53|7358.82|7358.82|7358.25|7358.25|0
1655387330000|2022-06-16 13:48:50|7358.25|7358.25|7352.64|7352.64|7358.3|7358.3|7352.64|7352.64|0
1655387340000|2022-06-16 13:49:00|7351.52|7351.52|7350.27|7350.27|7351.52|7351.52|7350.27|7350.27|0
1655387350000|2022-06-16 13:49:10|7350.29|7350.29|7345.82|7345.82|7350.29|7350.29|7345.82|7345.82|0
1655387360000|2022-06-16 13:49:20|7346.95|7346.95|7348.1|7348.1|7348.1|7348.1|7346.95|7346.95|0
1655387370000|2022-06-16 13:49:30|7349.23|7349.23|7347.4|7347.4|7349.23|7349.23|7347.25|7347.25|0
1655387380000|2022-06-16 13:49:40|7347.11|7347.11|7345.39|7345.39|7347.11|7347.11|7345.39|7345.39|0
1655387390000|2022-06-16 13:49:50|7345.42|7345.42|7349.05|7349.05|7349.33|7349.33|7345.42|7345.42|0
1655387400000|2022-06-16 13:50:00|7349.33|7349.33|7344.81|7344.81|7349.33|7349.33|7344.52|7344.52|0
1655387410000|2022-06-16 13:50:10|7344.79|7344.79|7348.83|7348.83|7350.81|7350.81|7344.79|7344.79|0
1655387420000|2022-06-16 13:50:20|7351.09|7351.09|7351.09|7351.09|7351.09|7351.09|7351.09|7351.09|0
1655387430000|2022-06-16 13:50:30|7351.94|7351.94|7349.67|7349.67|7352.22|7352.22|7349.09|7349.09|0
1655387440000|2022-06-16 13:50:40|7348.82|7348.82|7348.8|7348.8|7348.82|7348.82|7348.8|7348.8|0
1655387450000|2022-06-16 13:50:50|7348.52|7348.52|7346.29|7346.29|7348.52|7348.52|7345.73|7345.73|0
1655387460000|2022-06-16 13:51:00|7345.16|7345.16|7344.03|7344.03|7345.16|7345.16|7344.03|7344.03|0
1655387470000|2022-06-16 13:51:10|7344.31|7344.31|7347.72|7347.72|7347.72|7347.72|7344.31|7344.31|0
1655387480000|2022-06-16 13:51:20|7349.7|7349.7|7345.73|7345.73|7349.98|7349.98|7345.73|7345.73|0
1655387490000|2022-06-16 13:51:30|7345.71|7345.71|7345.36|7345.36|7347.12|7347.12|7345.36|7345.36|0
1655387500000|2022-06-16 13:51:40|7344.23|7344.23|7346.49|7346.49|7346.49|7346.49|7343.1|7343.1|0
1655387510000|2022-06-16 13:51:50|7345.93|7345.93|7347.9|7347.9|7347.9|7347.9|7345.93|7345.93|0
1655387520000|2022-06-16 13:52:00|7348.19|7348.19|7347.34|7347.34|7348.19|7348.19|7344.51|7344.51|0
1655387530000|2022-06-16 13:52:10|7347.28|7347.28|7348.98|7348.98|7348.98|7348.98|7347.28|7347.28|0
1655387540000|2022-06-16 13:52:20|7347.85|7347.85|7348.94|7348.94|7348.94|7348.94|7347.28|7347.28|0
1655387550000|2022-06-16 13:52:30|7347.81|7347.81|7347.5|7347.5|7347.81|7347.81|7347.5|7347.5|0
1655387560000|2022-06-16 13:52:40|7345.52|7345.52|7343.47|7343.47|7345.52|7345.52|7341.84|7341.84|0
1655387570000|2022-06-16 13:52:50|7342.34|7342.34|7342.32|7342.32|7342.91|7342.91|7341.47|7341.47|0
1655387580000|2022-06-16 13:53:00|7342.04|7342.04|7340.62|7340.62|7342.04|7342.04|7338.36|7338.36|0
1655387590000|2022-06-16 13:53:10|7340.34|7340.34|7338.94|7338.94|7340.34|7340.34|7338.88|7338.88|0
1655387600000|2022-06-16 13:53:20|7338.66|7338.66|7332.29|7332.29|7338.66|7338.66|7332.29|7332.29|0
1655387610000|2022-06-16 13:53:30|7332.26|7332.26|7332.84|7332.84|7333.11|7333.11|7332.26|7332.26|0
1655387620000|2022-06-16 13:53:40|7333.12|7333.12|7335.71|7335.71|7337.12|7337.12|7332.84|7332.84|0
1655387630000|2022-06-16 13:53:50|7335.69|7335.69|7334.54|7334.54|7335.7|7335.7|7334.54|7334.54|0
1655387640000|2022-06-16 13:54:00|7332.56|7332.56|7333.33|7333.33|7333.41|7333.41|7332.28|7332.28|0
1655387650000|2022-06-16 13:54:10|7333.31|7333.31|7331.33|7331.33|7333.31|7333.31|7331.33|7331.33|0
1655387660000|2022-06-16 13:54:20|7329.07|7329.07|7333.56|7333.56|7333.59|7333.59|7329.07|7329.07|0
1655387670000|2022-06-16 13:54:30|7333.85|7333.85|7337.48|7337.48|7338.4|7338.4|7333.85|7333.85|0
1655387680000|2022-06-16 13:54:40|7336.35|7336.35|7334.09|7334.09|7336.35|7336.35|7334.09|7334.09|0
1655387690000|2022-06-16 13:54:50|7333.52|7333.52|7334.38|7334.38|7334.98|7334.98|7332.93|7332.93|0
1655387700000|2022-06-16 13:55:00|7334.34|7334.34|7333.09|7333.09|7334.34|7334.34|7331.99|7331.99|0
1655387710000|2022-06-16 13:55:10|7333.05|7333.05|7335.38|7335.38|7335.38|7335.38|7333.05|7333.05|0
1655387720000|2022-06-16 13:55:20|7335.41|7335.41|7337.96|7337.96|7337.96|7337.96|7335.41|7335.41|0
1655387730000|2022-06-16 13:55:30|7336.83|7336.83|7335.68|7335.68|7336.83|7336.83|7335.68|7335.68|0
1655387740000|2022-06-16 13:55:40|7333.41|7333.41|7330.05|7330.05|7333.43|7333.43|7330.05|7330.05|0
1655387750000|2022-06-16 13:55:50|7330.02|7330.02|7329.08|7329.08|7330.02|7330.02|7327.38|7327.38|0
1655387760000|2022-06-16 13:56:00|7329.36|7329.36|7330.04|7330.04|7330.06|7330.06|7328.73|7328.73|0
1655387770000|2022-06-16 13:56:10|7330.03|7330.03|7329.78|7329.78|7330.03|7330.03|7329.73|7329.73|0
1655387780000|2022-06-16 13:56:20|7329.21|7329.21|7323.14|7323.14|7329.49|7329.49|7323.14|7323.14|0
1655387790000|2022-06-16 13:56:30|7324.27|7324.27|7326.81|7326.81|7326.81|7326.81|7323.14|7323.14|0
1655387800000|2022-06-16 13:56:40|7326.83|7326.83|7330.28|7330.28|7330.28|7330.28|7326.83|7326.83|0
1655387810000|2022-06-16 13:56:50|7330.57|7330.57|7337.35|7337.35|7337.91|7337.91|7330.57|7330.57|0
1655387820000|2022-06-16 13:57:00|7336.78|7336.78|7336.8|7336.8|7337.35|7337.35|7336.5|7336.5|0
1655387830000|2022-06-16 13:57:10|7337.37|7337.37|7336.62|7336.62|7337.75|7337.75|7336.62|7336.62|0
1655387840000|2022-06-16 13:57:20|7336.76|7336.76|7339.68|7339.68|7339.68|7339.68|7336.76|7336.76|0
1655387850000|2022-06-16 13:57:30|7340.53|7340.53|7342.03|7342.03|7343.73|7343.73|7340.53|7340.53|0
1655387860000|2022-06-16 13:57:40|7342.31|7342.31|7345.46|7345.46|7345.46|7345.46|7342.31|7342.31|0
1655387870000|2022-06-16 13:57:50|7345.53|7345.53|7348.2|7348.2|7348.2|7348.2|7345.53|7345.53|0
1655387880000|2022-06-16 13:58:00|7347.07|7347.07|7346|7346|7347.07|7347.07|7345.94|7345.94|0
1655387890000|2022-06-16 13:58:10|7344.87|7344.87|7349.1|7349.1|7349.1|7349.1|7343.74|7343.74|0
1655387900000|2022-06-16 13:58:20|7349.38|7349.38|7355.27|7355.27|7355.56|7355.56|7349.38|7349.38|0
1655387910000|2022-06-16 13:58:30|7354.14|7354.14|7353.85|7353.85|7356.39|7356.39|7353.29|7353.29|0
1655387920000|2022-06-16 13:58:40|7354.98|7354.98|7354.47|7354.47|7356.51|7356.51|7354.47|7354.47|0
1655387930000|2022-06-16 13:58:50|7354.75|7354.75|7355.05|7355.05|7355.05|7355.05|7353.06|7353.06|0
1655387940000|2022-06-16 13:59:00|7355.62|7355.62|7356.75|7356.75|7358.16|7358.16|7355.62|7355.62|0
1655387950000|2022-06-16 13:59:10|7355.62|7355.62|7352.74|7352.74|7355.62|7355.62|7352.74|7352.74|0
1655387960000|2022-06-16 13:59:20|7352.46|7352.46|7350.52|7350.52|7352.46|7352.46|7350.52|7350.52|0
1655387970000|2022-06-16 13:59:30|7350.49|7350.49|7351.54|7351.54|7351.82|7351.82|7350.39|7350.39|0
1655387980000|2022-06-16 13:59:40|7351.51|7351.51|7349.51|7349.51|7351.51|7351.51|7349.47|7349.47|0
1655387990000|2022-06-16 13:59:50|7349.47|7349.47|7350.35|7350.35|7351.48|7351.48|7348.62|7348.62|0
1655388000000|2022-06-16 14:00:00|7350.36|7350.36|7351.25|7351.25|7351.25|7351.25|7349.27|7349.27|0
1655388010000|2022-06-16 14:00:10|7350.97|7350.97|7351.07|7351.07|7351.07|7351.07|7348.94|7348.94|0
1655388020000|2022-06-16 14:00:20|7353.33|7353.33|7355.65|7355.65|7355.65|7355.65|7353.33|7353.33|0
1655388030000|2022-06-16 14:00:30|7356.78|7356.78|7354.8|7354.8|7356.78|7356.78|7354.8|7354.8|0
1655388040000|2022-06-16 14:00:40|7355.08|7355.08|7358.21|7358.21|7358.21|7358.21|7355.08|7355.08|0
1655388050000|2022-06-16 14:00:50|7357.08|7357.08|7357.1|7357.1|7357.1|7357.1|7356.82|7356.82|0
1655388060000|2022-06-16 14:01:00|7357.12|7357.12|7356.99|7356.99|7357.12|7357.12|7353.84|7353.84|0
1655388070000|2022-06-16 14:01:10|7357.27|7357.27|7358.18|7358.18|7358.18|7358.18|7357.27|7357.27|0
1655388080000|2022-06-16 14:01:20|7359.31|7359.31|7362.7|7362.7|7362.7|7362.7|7359.31|7359.31|0
1655388090000|2022-06-16 14:01:30|7362.41|7362.41|7361.36|7361.36|7362.41|7362.41|7359.87|7359.87|0
1655388100000|2022-06-16 14:01:40|7361.4|7361.4|7362.81|7362.81|7362.81|7362.81|7361.4|7361.4|0
1655388110000|2022-06-16 14:01:50|7363.09|7363.09|7371.13|7371.13|7371.13|7371.13|7363.09|7363.09|0
1655388120000|2022-06-16 14:02:00|7371.42|7371.42|7368.37|7368.37|7372.3|7372.3|7368.37|7368.37|0
1655388130000|2022-06-16 14:02:10|7367.24|7367.24|7366.41|7366.41|7367.75|7367.75|7366.41|7366.41|0
1655388140000|2022-06-16 14:02:20|7366.39|7366.39|7366.37|7366.37|7366.97|7366.97|7366.37|7366.37|0
1655388150000|2022-06-16 14:02:30|7367.5|7367.5|7364.67|7364.67|7367.5|7367.5|7364.67|7364.67|0
1655388160000|2022-06-16 14:02:40|7364.11|7364.11|7360.34|7360.34|7364.11|7364.11|7360.34|7360.34|0
1655388170000|2022-06-16 14:02:50|7360.29|7360.29|7358.29|7358.29|7360.29|7360.29|7358.29|7358.29|0
1655388180000|2022-06-16 14:03:00|7358.22|7358.22|7355.38|7355.38|7358.22|7358.22|7355.38|7355.38|0
1655388190000|2022-06-16 14:03:10|7355.66|7355.66|7355.38|7355.38|7356.79|7356.79|7355.38|7355.38|0
1655388200000|2022-06-16 14:03:20|7356.51|7356.51|7351.88|7351.88|7357.07|7357.07|7351.88|7351.88|0
1655388210000|2022-06-16 14:03:30|7351.82|7351.82|7352.75|7352.75|7353.05|7353.05|7351.31|7351.31|0
1655388220000|2022-06-16 14:03:40|7352.79|7352.79|7353.63|7353.63|7353.91|7353.91|7351.66|7351.66|0
1655388230000|2022-06-16 14:03:50|7352.5|7352.5|7349.65|7349.65|7352.5|7352.5|7349.65|7349.65|0
1655388240000|2022-06-16 14:04:00|7351.63|7351.63|7355.58|7355.58|7355.58|7355.58|7351.63|7351.63|0
1655388250000|2022-06-16 14:04:10|7355.57|7355.57|7353.9|7353.9|7355.6|7355.6|7353.9|7353.9|0
1655388260000|2022-06-16 14:04:20|7352.78|7352.78|7351.64|7351.64|7352.78|7352.78|7351.64|7351.64|0
1655388270000|2022-06-16 14:04:30|7351.62|7351.62|7351.62|7351.62|7351.62|7351.62|7351.62|7351.62|0
1655388280000|2022-06-16 14:04:40|7352.75|7352.75|7352.75|7352.75|7352.75|7352.75|7352.75|7352.75|0
1655388290000|2022-06-16 14:04:50|7352.73|7352.73|7355|7355|7357.25|7357.25|7352.73|7352.73|0
1655388300000|2022-06-16 14:05:00|7356.12|7356.12|7354.99|7354.99|7356.13|7356.13|7354.7|7354.7|0
1655388310000|2022-06-16 14:05:10|7355|7355|7357.54|7357.54|7357.82|7357.82|7355|7355|0
1655388320000|2022-06-16 14:05:20|7355.28|7355.28|7352.42|7352.42|7355.28|7355.28|7352.42|7352.42|0
1655388330000|2022-06-16 14:05:30|7352.44|7352.44|7349.56|7349.56|7352.44|7352.44|7349.56|7349.56|0
1655388340000|2022-06-16 14:05:40|7349.48|7349.48|7353.44|7353.44|7353.44|7353.44|7347.79|7347.79|0
1655388350000|2022-06-16 14:05:50|7353.72|7353.72|7356.85|7356.85|7359.39|7359.39|7353.71|7353.71|0
1655388360000|2022-06-16 14:06:00|7357.42|7357.42|7366.26|7366.26|7366.26|7366.26|7357.42|7357.42|0
1655388370000|2022-06-16 14:06:10|7365.69|7365.69|7367.39|7367.39|7367.39|7367.39|7364.56|7364.56|0
1655388380000|2022-06-16 14:06:20|7366.82|7366.82|7365.45|7365.45|7367.15|7367.15|7365.45|7365.45|0
1655388390000|2022-06-16 14:06:30|7364.89|7364.89|7359.71|7359.71|7364.89|7364.89|7359.71|7359.71|0
1655388400000|2022-06-16 14:06:40|7358.58|7358.58|7358.55|7358.55|7358.83|7358.83|7358.27|7358.27|0
1655388410000|2022-06-16 14:06:50|7358.27|7358.27|7361.94|7361.94|7361.94|7361.94|7358.27|7358.27|0
1655388420000|2022-06-16 14:07:00|7361.66|7361.66|7357.71|7357.71|7361.94|7361.94|7357.71|7357.71|0
1655388430000|2022-06-16 14:07:10|7358.83|7358.83|7358.55|7358.55|7359.96|7359.96|7357.71|7357.71|0
1655388440000|2022-06-16 14:07:20|7357.42|7357.42|7356.01|7356.01|7357.42|7357.42|7356.01|7356.01|0
1655388450000|2022-06-16 14:07:30|7355.97|7355.97|7353.39|7353.39|7355.97|7355.97|7353.39|7353.39|0
1655388460000|2022-06-16 14:07:40|7356.5|7356.5|7357.38|7357.38|7357.94|7357.94|7356.5|7356.5|0
1655388470000|2022-06-16 14:07:50|7357.66|7357.66|7356.25|7356.25|7357.66|7357.66|7356.25|7356.25|0
1655388480000|2022-06-16 14:08:00|7356.22|7356.22|7354.82|7354.82|7356.8|7356.8|7354.82|7354.82|0
1655388490000|2022-06-16 14:08:10|7353.97|7353.97|7352.56|7352.56|7353.97|7353.97|7352.56|7352.56|0
1655388500000|2022-06-16 14:08:20|7352.5|7352.5|7354.13|7354.13|7354.13|7354.13|7352.43|7352.43|0
1655388510000|2022-06-16 14:08:30|7354.41|7354.41|7356.96|7356.96|7356.96|7356.96|7354.41|7354.41|0
1655388520000|2022-06-16 14:08:40|7357.24|7357.24|7355.18|7355.18|7357.53|7357.53|7354.41|7354.41|0
1655388530000|2022-06-16 14:08:50|7355.75|7355.75|7358.85|7358.85|7358.85|7358.85|7355.46|7355.46|0
1655388540000|2022-06-16 14:09:00|7358.57|7358.57|7357.16|7357.16|7358.57|7358.57|7357.16|7357.16|0
1655388550000|2022-06-16 14:09:10|7357.44|7357.44|7355.22|7355.22|7357.44|7357.44|7353.77|7353.77|0
1655388560000|2022-06-16 14:09:20|7355.5|7355.5|7358.94|7358.94|7358.94|7358.94|7355.5|7355.5|0
1655388570000|2022-06-16 14:09:30|7357.81|7357.81|7354.13|7354.13|7357.81|7357.81|7354.13|7354.13|0
1655388580000|2022-06-16 14:09:40|7354.12|7354.12|7352.34|7352.34|7354.12|7354.12|7352.34|7352.34|0
1655388590000|2022-06-16 14:09:50|7352.3|7352.3|7355.69|7355.69|7355.69|7355.69|7352.3|7352.3|0
1655388600000|2022-06-16 14:10:00|7355.62|7355.62|7355.07|7355.07|7356.47|7356.47|7355.05|7355.05|0
1655388610000|2022-06-16 14:10:10|7353.94|7353.94|7350.8|7350.8|7353.94|7353.94|7350.8|7350.8|0
1655388620000|2022-06-16 14:10:20|7349.67|7349.67|7345.44|7345.44|7349.67|7349.67|7345.35|7345.35|0
1655388630000|2022-06-16 14:10:30|7345.15|7345.15|7347.19|7347.19|7347.19|7347.19|7343.66|7343.66|0
1655388640000|2022-06-16 14:10:40|7346.63|7346.63|7348.08|7348.08|7350.62|7350.62|7346.63|7346.63|0
1655388650000|2022-06-16 14:10:50|7347.94|7347.94|7347.66|7347.66|7347.94|7347.94|7347.66|7347.66|0
1655388660000|2022-06-16 14:11:00|7347.38|7347.38|7348.19|7348.19|7348.19|7348.19|7345.09|7345.09|0
1655388670000|2022-06-16 14:11:10|7349.04|7349.04|7348.7|7348.7|7352.43|7352.43|7348.7|7348.7|0
1655388680000|2022-06-16 14:11:20|7348.98|7348.98|7345.82|7345.82|7348.98|7348.98|7345.82|7345.82|0
1655388690000|2022-06-16 14:11:30|7345.85|7345.85|7344.21|7344.21|7345.97|7345.97|7344.21|7344.21|0
1655388700000|2022-06-16 14:11:40|7343.93|7343.93|7344.73|7344.73|7346.14|7346.14|7342.75|7342.75|0
1655388710000|2022-06-16 14:11:50|7345.86|7345.86|7342.49|7342.49|7346.17|7346.17|7342.49|7342.49|0
1655388720000|2022-06-16 14:12:00|7341.93|7341.93|7339.03|7339.03|7341.93|7341.93|7339.03|7339.03|0
1655388730000|2022-06-16 14:12:10|7338.47|7338.47|7340.12|7340.12|7340.12|7340.12|7337.34|7337.34|0
1655388740000|2022-06-16 14:12:20|7338.99|7338.99|7340.97|7340.97|7341.01|7341.01|7338.99|7338.99|0
1655388750000|2022-06-16 14:12:30|7340.95|7340.95|7337.85|7337.85|7340.95|7340.95|7337.85|7337.85|0
1655388760000|2022-06-16 14:12:40|7338.97|7338.97|7338.69|7338.69|7338.97|7338.97|7338.69|7338.69|0
1655388770000|2022-06-16 14:12:50|7339.26|7339.26|7337.55|7337.55|7339.27|7339.27|7337.55|7337.55|0
1655388780000|2022-06-16 14:13:00|7337.59|7337.59|7334.98|7334.98|7337.59|7337.59|7334.98|7334.98|0
1655388790000|2022-06-16 14:13:10|7336.11|7336.11|7336.67|7336.67|7336.67|7336.67|7335.54|7335.54|0
1655388800000|2022-06-16 14:13:20|7337.24|7337.24|7339.26|7339.26|7341.24|7341.24|7337.24|7337.24|0
1655388810000|2022-06-16 14:13:30|7338.13|7338.13|7332.48|7332.48|7338.13|7338.13|7332.2|7332.2|0
1655388820000|2022-06-16 14:13:40|7332.45|7332.45|7331.04|7331.04|7332.45|7332.45|7330.76|7330.76|0
1655388830000|2022-06-16 14:13:50|7331.33|7331.33|7331.01|7331.01|7331.57|7331.57|7331.01|7331.01|0
1655388840000|2022-06-16 14:14:00|7330.72|7330.72|7335.84|7335.84|7335.84|7335.84|7330.72|7330.72|0
1655388850000|2022-06-16 14:14:10|7336.12|7336.12|7336.14|7336.14|7338.38|7338.38|7336.12|7336.12|0
1655388860000|2022-06-16 14:14:20|7335.01|7335.01|7333.85|7333.85|7335.01|7335.01|7333|7333|0
1655388870000|2022-06-16 14:14:30|7332.71|7332.71|7330.95|7330.95|7332.71|7332.71|7330.1|7330.1|0
1655388880000|2022-06-16 14:14:40|7330.94|7330.94|7328.36|7328.36|7330.94|7330.94|7327.51|7327.51|0
1655388890000|2022-06-16 14:14:50|7328.39|7328.39|7329.8|7329.8|7329.8|7329.8|7328.39|7328.39|0
1655388900000|2022-06-16 14:15:00|7329.83|7329.83|7327.54|7327.54|7329.83|7329.83|7327.29|7327.29|0
1655388910000|2022-06-16 14:15:10|7327.83|7327.83|7328.12|7328.12|7332.36|7332.36|7327.81|7327.81|0
1655388920000|2022-06-16 14:15:20|7328.08|7328.08|7326.31|7326.31|7328.08|7328.08|7326.07|7326.07|0
1655388930000|2022-06-16 14:15:30|7326.6|7326.6|7330.33|7330.33|7330.33|7330.33|7326.59|7326.59|0
1655388940000|2022-06-16 14:15:40|7330.05|7330.05|7329.77|7329.77|7330.05|7330.05|7329.77|7329.77|0
1655388950000|2022-06-16 14:15:50|7328.64|7328.64|7328.64|7328.64|7328.92|7328.92|7328.64|7328.64|0
1655388960000|2022-06-16 14:16:00|7329.21|7329.21|7326.97|7326.97|7329.21|7329.21|7325.84|7325.84|0
1655388970000|2022-06-16 14:16:10|7327.26|7327.26|7332.03|7332.03|7332.03|7332.03|7327.26|7327.26|0
1655388980000|2022-06-16 14:16:20|7331.75|7331.75|7332.13|7332.13|7332.13|7332.13|7331.18|7331.18|0
1655388990000|2022-06-16 14:16:30|7333.26|7333.26|7335.8|7335.8|7335.8|7335.8|7333.26|7333.26|0
1655389000000|2022-06-16 14:16:40|7336.09|7336.09|7339.8|7339.8|7339.8|7339.8|7336.09|7336.09|0
1655389010000|2022-06-16 14:16:50|7340.36|7340.36|7340.69|7340.69|7341.45|7341.45|7339.85|7339.85|0
1655389020000|2022-06-16 14:17:00|7341.82|7341.82|7341.79|7341.79|7344.64|7344.64|7341.75|7341.75|0
1655389030000|2022-06-16 14:17:10|7341.51|7341.51|7343.24|7343.24|7343.53|7343.53|7340.38|7340.38|0
1655389040000|2022-06-16 14:17:20|7342.39|7342.39|7344.94|7344.94|7344.94|7344.94|7342.39|7342.39|0
1655389050000|2022-06-16 14:17:30|7345.22|7345.22|7344.41|7344.41|7345.28|7345.28|7344.41|7344.41|0
1655389060000|2022-06-16 14:17:40|7344.4|7344.4|7344.44|7344.44|7345.53|7345.53|7344.4|7344.4|0
1655389070000|2022-06-16 14:17:50|7345|7345|7343.31|7343.31|7345.57|7345.57|7343.31|7343.31|0
1655389080000|2022-06-16 14:18:00|7343.59|7343.59|7346.57|7346.57|7347.06|7347.06|7343.02|7343.02|0
1655389100000|2022-06-16 14:18:20|7346.01|7346.01|7341.03|7341.03|7346.01|7346.01|7341.03|7341.03|0
1655389110000|2022-06-16 14:18:30|7340.75|7340.75|7339.9|7339.9|7340.75|7340.75|7339.33|7339.33|0
1655389120000|2022-06-16 14:18:40|7339.05|7339.05|7337.64|7337.64|7339.05|7339.05|7337.64|7337.64|0
1655389130000|2022-06-16 14:18:50|7337.36|7337.36|7335.62|7335.62|7337.36|7337.36|7335.62|7335.62|0
1655389140000|2022-06-16 14:19:00|7335.63|7335.63|7334.47|7334.47|7337.01|7337.01|7334.47|7334.47|0
1655389150000|2022-06-16 14:19:10|7334.19|7334.19|7334.46|7334.46|7334.46|7334.46|7333.08|7333.08|0
1655389160000|2022-06-16 14:19:20|7334.18|7334.18|7334.22|7334.22|7335.91|7335.91|7334.18|7334.18|0
1655389170000|2022-06-16 14:19:30|7333.93|7333.93|7333.92|7333.92|7333.96|7333.96|7333.92|7333.92|0
1655389180000|2022-06-16 14:19:40|7332.5|7332.5|7328.52|7328.52|7332.5|7332.5|7328.48|7328.48|0
1655389190000|2022-06-16 14:19:50|7329.09|7329.09|7332.48|7332.48|7333.61|7333.61|7329.09|7329.09|0
1655389200000|2022-06-16 14:20:00|7332.19|7332.19|7334.47|7334.47|7334.47|7334.47|7332.19|7332.19|0
1655389210000|2022-06-16 14:20:10|7334.75|7334.75|7335.03|7335.03|7335.6|7335.6|7334.75|7334.75|0
1655389220000|2022-06-16 14:20:20|7336.16|7336.16|7338.3|7338.3|7338.3|7338.3|7336.16|7336.16|0
1655389230000|2022-06-16 14:20:30|7338.59|7338.59|7335.2|7335.2|7338.59|7338.59|7335.2|7335.2|0
1655389240000|2022-06-16 14:20:40|7334.07|7334.07|7335.74|7335.74|7335.74|7335.74|7333.76|7333.76|0
1655389250000|2022-06-16 14:20:50|7336.86|7336.86|7337.15|7337.15|7337.72|7337.72|7336.86|7336.86|0
1655389260000|2022-06-16 14:21:00|7337.16|7337.16|7339.97|7339.97|7339.97|7339.97|7337.13|7337.13|0
1655389270000|2022-06-16 14:21:10|7341.39|7341.39|7337.98|7337.98|7341.39|7341.39|7337.96|7337.96|0
1655389280000|2022-06-16 14:21:20|7338.55|7338.55|7339.71|7339.71|7339.99|7339.99|7338.55|7338.55|0
1655389290000|2022-06-16 14:21:30|7338.58|7338.58|7339.44|7339.44|7339.44|7339.44|7337.74|7337.74|0
1655389300000|2022-06-16 14:21:40|7339.16|7339.16|7337.37|7337.37|7339.16|7339.16|7337.37|7337.37|0
1655389310000|2022-06-16 14:21:50|7337.33|7337.33|7335.62|7335.62|7337.34|7337.34|7335.54|7335.54|0
1655389320000|2022-06-16 14:22:00|7334.2|7334.2|7335.81|7335.81|7335.92|7335.92|7334.2|7334.2|0
1655389330000|2022-06-16 14:22:10|7336.1|7336.1|7338.92|7338.92|7338.92|7338.92|7336.1|7336.1|0
1655389340000|2022-06-16 14:22:20|7338.64|7338.64|7337.22|7337.22|7338.64|7338.64|7337.22|7337.22|0
1655389350000|2022-06-16 14:22:30|7336.09|7336.09|7338.65|7338.65|7338.65|7338.65|7336.09|7336.09|0
1655389360000|2022-06-16 14:22:40|7338.64|7338.64|7340.04|7340.04|7340.32|7340.32|7338.63|7338.63|0
1655389370000|2022-06-16 14:22:50|7340.32|7340.32|7340.32|7340.32|7340.32|7340.32|7340.32|7340.32|0
1655389380000|2022-06-16 14:23:00|7340.33|7340.33|7342.93|7342.93|7343.78|7343.78|7340.33|7340.33|0
1655389390000|2022-06-16 14:23:10|7342.36|7342.36|7340.58|7340.58|7342.36|7342.36|7340.56|7340.56|0
1655389400000|2022-06-16 14:23:20|7340.3|7340.3|7341.15|7341.15|7341.43|7341.43|7340.3|7340.3|0
1655389410000|2022-06-16 14:23:30|7341.43|7341.43|7338.62|7338.62|7341.43|7341.43|7337.49|7337.49|0
1655389420000|2022-06-16 14:23:40|7339.75|7339.75|7340.04|7340.04|7341.17|7341.17|7339.75|7339.75|0
1655389430000|2022-06-16 14:23:50|7340.32|7340.32|7340.82|7340.82|7340.85|7340.85|7340.29|7340.29|0
1655389440000|2022-06-16 14:24:00|7341.1|7341.1|7342.88|7342.88|7342.88|7342.88|7341.1|7341.1|0
1655389450000|2022-06-16 14:24:10|7342.89|7342.89|7346.34|7346.34|7346.34|7346.34|7342.89|7342.89|0
1655389460000|2022-06-16 14:24:20|7346.42|7346.42|7346.46|7346.46|7347.03|7347.03|7346.14|7346.14|0
1655389470000|2022-06-16 14:24:30|7347.59|7347.59|7348.62|7348.62|7348.62|7348.62|7347.31|7347.31|0
1655389480000|2022-06-16 14:24:40|7347.49|7347.49|7347.49|7347.49|7347.49|7347.49|7347.2|7347.2|0
1655389490000|2022-06-16 14:24:50|7347.46|7347.46|7348.03|7348.03|7348.88|7348.88|7347.46|7347.46|0
1655389500000|2022-06-16 14:25:00|7347.46|7347.46|7351.17|7351.17|7351.17|7351.17|7347.46|7347.46|0
1655389510000|2022-06-16 14:25:10|7351.21|7351.21|7349.48|7349.48|7351.21|7351.21|7349.48|7349.48|0
1655389520000|2022-06-16 14:25:20|7349.2|7349.2|7350.03|7350.03|7350.03|7350.03|7349.2|7349.2|0
1655389530000|2022-06-16 14:25:30|7351.45|7351.45|7354.8|7354.8|7354.8|7354.8|7351.45|7351.45|0
1655389540000|2022-06-16 14:25:40|7354.85|7354.85|7352.35|7352.35|7354.9|7354.9|7352.35|7352.35|0
1655389550000|2022-06-16 14:25:50|7352.92|7352.92|7352.94|7352.94|7353.22|7353.22|7352.92|7352.92|0
1655389560000|2022-06-16 14:26:00|7353.51|7353.51|7355.35|7355.35|7355.9|7355.9|7353.51|7353.51|0
1655389570000|2022-06-16 14:26:10|7355.39|7355.39|7354.26|7354.26|7355.39|7355.39|7354.26|7354.26|0
1655389580000|2022-06-16 14:26:20|7353.41|7353.41|7353.97|7353.97|7356.24|7356.24|7353.41|7353.41|0
1655389590000|2022-06-16 14:26:30|7354|7354|7353.79|7353.79|7354.3|7354.3|7352.6|7352.6|0
1655389600000|2022-06-16 14:26:40|7354.91|7354.91|7354.63|7354.63|7355.2|7355.2|7354.63|7354.63|0
1655389610000|2022-06-16 14:26:50|7354.64|7354.64|7353.51|7353.51|7354.64|7354.64|7353.51|7353.51|0
1655389620000|2022-06-16 14:27:00|7352.1|7352.1|7357.78|7357.78|7357.78|7357.78|7352.1|7352.1|0
1655389630000|2022-06-16 14:27:10|7357.84|7357.84|7357.61|7357.61|7357.88|7357.88|7357.6|7357.6|0
1655389640000|2022-06-16 14:27:20|7358.46|7358.46|7360.44|7360.44|7360.72|7360.72|7358.18|7358.18|0
1655389650000|2022-06-16 14:27:30|7359.87|7359.87|7360.68|7360.68|7360.72|7360.72|7359.87|7359.87|0
1655389660000|2022-06-16 14:27:40|7360.4|7360.4|7359.55|7359.55|7360.4|7360.4|7359.55|7359.55|0
1655389670000|2022-06-16 14:27:50|7358.42|7358.42|7358.97|7358.97|7359.28|7359.28|7357.29|7357.29|0
1655389680000|2022-06-16 14:28:00|7358.4|7358.4|7356.99|7356.99|7359.25|7359.25|7356.99|7356.99|0
1655389690000|2022-06-16 14:28:10|7355.87|7355.87|7358.24|7358.24|7358.24|7358.24|7354.45|7354.45|0
1655389700000|2022-06-16 14:28:20|7358.81|7358.81|7360.27|7360.27|7360.27|7360.27|7358.81|7358.81|0
1655389710000|2022-06-16 14:28:30|7360.3|7360.3|7360.34|7360.34|7360.34|7360.34|7360.3|7360.3|0
1655389720000|2022-06-16 14:28:40|7360.9|7360.9|7363.75|7363.75|7363.75|7363.75|7360.9|7360.9|0
1655389730000|2022-06-16 14:28:50|7363.47|7363.47|7363.75|7363.75|7363.75|7363.75|7363.47|7363.47|0
1655389740000|2022-06-16 14:29:00|7364.88|7364.88|7369.73|7369.73|7371.99|7371.99|7364.88|7364.88|0
1655389750000|2022-06-16 14:29:10|7369.44|7369.44|7369.16|7369.16|7369.44|7369.44|7369.16|7369.16|0
1655389760000|2022-06-16 14:29:20|7368.88|7368.88|7366.05|7366.05|7370.29|7370.29|7366.05|7366.05|0
1655389770000|2022-06-16 14:29:30|7366.9|7366.9|7366.72|7366.72|7366.9|7366.9|7366.62|7366.62|0
1655389780000|2022-06-16 14:29:40|7367.85|7367.85|7367.92|7367.92|7368.48|7368.48|7367.85|7367.85|0
1655389790000|2022-06-16 14:29:50|7366.79|7366.79|7368.2|7368.2|7368.48|7368.48|7366.79|7366.79|0
1655389800000|2022-06-16 14:30:00|7367.92|7367.92|7366.53|7366.53|7367.92|7367.92|7364.52|7364.52|0
1655389810000|2022-06-16 14:30:10|7365.96|7365.96|7360.03|7360.03|7365.96|7365.96|7360.03|7360.03|0
1655389820000|2022-06-16 14:30:20|7359.46|7359.46|7360.02|7360.02|7360.57|7360.57|7359.46|7359.46|0
1655389830000|2022-06-16 14:30:30|7358.89|7358.89|7358.85|7358.85|7358.89|7358.89|7358.28|7358.28|0
1655389840000|2022-06-16 14:30:40|7358.28|7358.28|7355.13|7355.13|7358.28|7358.28|7355.13|7355.13|0
1655389850000|2022-06-16 14:30:50|7354.84|7354.84|7355.44|7355.44|7355.44|7355.44|7354.3|7354.3|0
1655389860000|2022-06-16 14:31:00|7355.45|7355.45|7357.7|7357.7|7357.7|7357.7|7355.15|7355.15|0
1655389870000|2022-06-16 14:31:10|7358.83|7358.83|7360.54|7360.54|7361.39|7361.39|7358.83|7358.83|0
1655389880000|2022-06-16 14:31:20|7360.5|7360.5|7357.11|7357.11|7360.5|7360.5|7357.11|7357.11|0
1655389890000|2022-06-16 14:31:30|7357.67|7357.67|7359.97|7359.97|7359.97|7359.97|7357.67|7357.67|0
1655389900000|2022-06-16 14:31:40|7361.39|7361.39|7363.94|7363.94|7363.94|7363.94|7361.39|7361.39|0
1655389910000|2022-06-16 14:31:50|7363.38|7363.38|7361.05|7361.05|7363.94|7363.94|7361.05|7361.05|0
1655389920000|2022-06-16 14:32:00|7359.94|7359.94|7355.11|7355.11|7359.94|7359.94|7354.26|7354.26|0
1655389930000|2022-06-16 14:32:10|7356.23|7356.23|7356.55|7356.55|7359.37|7359.37|7356.23|7356.23|0
1655389940000|2022-06-16 14:32:20|7356.56|7356.56|7355.99|7355.99|7356.56|7356.56|7355.67|7355.67|0
1655389950000|2022-06-16 14:32:30|7355.95|7355.95|7354.55|7354.55|7356.28|7356.28|7354.55|7354.55|0
1655389960000|2022-06-16 14:32:40|7355.68|7355.68|7357.61|7357.61|7359.36|7359.36|7355.68|7355.68|0
1655389970000|2022-06-16 14:32:50|7358.46|7358.46|7362.11|7362.11|7362.4|7362.4|7358.17|7358.17|0
1655389980000|2022-06-16 14:33:00|7362.15|7362.15|7362.69|7362.69|7362.69|7362.69|7361.87|7361.87|0
1655389990000|2022-06-16 14:33:10|7362.73|7362.73|7365.02|7365.02|7366.69|7366.69|7362.73|7362.73|0
1655390000000|2022-06-16 14:33:20|7365.59|7365.59|7363.89|7363.89|7365.59|7365.59|7363.89|7363.89|0
1655390010000|2022-06-16 14:33:30|7365.59|7365.59|7366.15|7366.15|7366.43|7366.43|7365.3|7365.3|0
1655390020000|2022-06-16 14:33:40|7366.43|7366.43|7364.49|7364.49|7368.69|7368.69|7364.49|7364.49|0
1655390030000|2022-06-16 14:33:50|7364.21|7364.21|7363.67|7363.67|7364.8|7364.8|7363.67|7363.67|0
1655390040000|2022-06-16 14:34:00|7362.82|7362.82|7363.11|7363.11|7365.09|7365.09|7362.82|7362.82|0
1655390050000|2022-06-16 14:34:10|7363.39|7363.39|7361.7|7361.7|7363.67|7363.67|7361.7|7361.7|0
1655390060000|2022-06-16 14:34:20|7361.72|7361.72|7360.85|7360.85|7361.72|7361.72|7360.85|7360.85|0
1655390070000|2022-06-16 14:34:30|7361.98|7361.98|7363.67|7363.67|7363.67|7363.67|7361.98|7361.98|0
1655390080000|2022-06-16 14:34:40|7363.71|7363.71|7361.17|7361.17|7364|7364|7361.17|7361.17|0
1655390090000|2022-06-16 14:34:50|7360.89|7360.89|7361.16|7361.16|7362.65|7362.65|7360.89|7360.89|0
1655390100000|2022-06-16 14:35:00|7360.88|7360.88|7359.6|7359.6|7361.35|7361.35|7359.6|7359.6|0
1655390110000|2022-06-16 14:35:10|7359.64|7359.64|7359.32|7359.32|7359.64|7359.64|7358.22|7358.22|0
1655390120000|2022-06-16 14:35:20|7359.03|7359.03|7358.19|7358.19|7359.03|7359.03|7356.77|7356.77|0
1655390130000|2022-06-16 14:35:30|7357.62|7357.62|7358.73|7358.73|7358.73|7358.73|7354.8|7354.8|0
1655390140000|2022-06-16 14:35:40|7357.61|7357.61|7357.53|7357.53|7357.61|7357.61|7357.53|7357.53|0
1655390150000|2022-06-16 14:35:50|7357.24|7357.24|7356.11|7356.11|7357.24|7357.24|7356.11|7356.11|0
1655390160000|2022-06-16 14:36:00|7356.4|7356.4|7358.38|7358.38|7358.38|7358.38|7356.4|7356.4|0
1655390170000|2022-06-16 14:36:10|7358.09|7358.09|7361.78|7361.78|7361.78|7361.78|7357.81|7357.81|0
1655390180000|2022-06-16 14:36:20|7360.65|7360.65|7360.65|7360.65|7360.65|7360.65|7360.36|7360.36|0
1655390190000|2022-06-16 14:36:30|7360.36|7360.36|7364.04|7364.04|7364.04|7364.04|7360.36|7360.36|0
1655390200000|2022-06-16 14:36:40|7362.91|7362.91|7362.63|7362.63|7362.91|7362.91|7362.63|7362.63|0
1655390210000|2022-06-16 14:36:50|7363.19|7363.19|7364.58|7364.58|7364.89|7364.89|7363.19|7363.19|0
1655390220000|2022-06-16 14:37:00|7364.87|7364.87|7368.28|7368.28|7368.28|7368.28|7364.87|7364.87|0
1655390230000|2022-06-16 14:37:10|7367.72|7367.72|7367.16|7367.16|7370.55|7370.55|7367.16|7367.16|0
1655390240000|2022-06-16 14:37:20|7368.29|7368.29|7368.29|7368.29|7368.29|7368.29|7368.29|7368.29|0
1655390250000|2022-06-16 14:37:30|7368.86|7368.86|7372.37|7372.37|7372.37|7372.37|7368.86|7368.86|0
1655390260000|2022-06-16 14:37:40|7372.38|7372.38|7371.82|7371.82|7374.36|7374.36|7371.82|7371.82|0
1655390270000|2022-06-16 14:37:50|7370.69|7370.69|7369.53|7369.53|7370.71|7370.71|7369.25|7369.25|0
1655390280000|2022-06-16 14:38:00|7369.25|7369.25|7367.55|7367.55|7369.25|7369.25|7367.55|7367.55|0
1655390290000|2022-06-16 14:38:10|7367.84|7367.84|7368.14|7368.14|7369.84|7369.84|7367.01|7367.01|0
1655390300000|2022-06-16 14:38:20|7367.86|7367.86|7365.82|7365.82|7367.86|7367.86|7365.59|7365.59|0
1655390310000|2022-06-16 14:38:30|7364.69|7364.69|7364.69|7364.69|7364.69|7364.69|7363|7363|0
1655390320000|2022-06-16 14:38:40|7364.13|7364.13|7363|7363|7364.13|7364.13|7363|7363|0
1655390330000|2022-06-16 14:38:50|7360.74|7360.74|7359.19|7359.19|7362.05|7362.05|7359.19|7359.19|0
1655390340000|2022-06-16 14:39:00|7359.17|7359.17|7360|7360|7360|7360|7358.02|7358.02|0
1655390350000|2022-06-16 14:39:10|7358.87|7358.87|7361.66|7361.66|7361.68|7361.68|7358.87|7358.87|0
1655390360000|2022-06-16 14:39:20|7362.22|7362.22|7363.07|7363.07|7364.2|7364.2|7361.94|7361.94|0
1655390370000|2022-06-16 14:39:30|7363.14|7363.14|7363.75|7363.75|7363.75|7363.75|7363.14|7363.14|0
1655390380000|2022-06-16 14:39:40|7364.88|7364.88|7368.28|7368.28|7368.28|7368.28|7364.88|7364.88|0
1655390390000|2022-06-16 14:39:50|7367.15|7367.15|7363.19|7363.19|7367.15|7367.15|7362.91|7362.91|0
1655390400000|2022-06-16 14:40:00|7363.76|7363.76|7365.46|7365.46|7365.46|7365.46|7363.76|7363.76|0
1655390410000|2022-06-16 14:40:10|7366.02|7366.02|7370|7370|7370|7370|7366.02|7366.02|0
1655390420000|2022-06-16 14:40:20|7370.28|7370.28|7373.66|7373.66|7373.68|7373.68|7370.28|7370.28|0
1655390430000|2022-06-16 14:40:30|7373.95|7373.95|7371.95|7371.95|7374.23|7374.23|7371.95|7371.95|0
1655390440000|2022-06-16 14:40:40|7371.94|7371.94|7367.68|7367.68|7372.22|7372.22|7367.68|7367.68|0
1655390450000|2022-06-16 14:40:50|7367.39|7367.39|7365.34|7365.34|7367.39|7367.39|7365.34|7365.34|0
1655390460000|2022-06-16 14:41:00|7364.78|7364.78|7363.93|7363.93|7364.78|7364.78|7363.65|7363.65|0
1655390470000|2022-06-16 14:41:10|7366.19|7366.19|7369.68|7369.68|7369.77|7369.77|7366.19|7366.19|0
1655390480000|2022-06-16 14:41:20|7369.97|7369.97|7367.98|7367.98|7369.97|7369.97|7367.98|7367.98|0
1655390490000|2022-06-16 14:41:30|7366.85|7366.85|7367.12|7367.12|7367.12|7367.12|7365.08|7365.08|0
1655390500000|2022-06-16 14:41:40|7368.24|7368.24|7372.61|7372.61|7372.61|7372.61|7367.96|7367.96|0
1655390510000|2022-06-16 14:41:50|7373.18|7373.18|7370.9|7370.9|7374.33|7374.33|7370.9|7370.9|0
1655390520000|2022-06-16 14:42:00|7370.62|7370.62|7371.48|7371.48|7371.48|7371.48|7370.62|7370.62|0
1655390530000|2022-06-16 14:42:10|7371.55|7371.55|7370.47|7370.47|7371.61|7371.61|7370.47|7370.47|0
1655390540000|2022-06-16 14:42:20|7370.48|7370.48|7368.73|7368.73|7370.48|7370.48|7366.24|7366.24|0
1655390550000|2022-06-16 14:42:30|7368.17|7368.17|7368.45|7368.45|7368.45|7368.45|7368.17|7368.17|0
1655390560000|2022-06-16 14:42:40|7368.73|7368.73|7369|7369|7369.86|7369.86|7368.71|7368.71|0
1655390570000|2022-06-16 14:42:50|7368.71|7368.71|7368.2|7368.2|7368.77|7368.77|7368.2|7368.2|0
1655390580000|2022-06-16 14:43:00|7367.07|7367.07|7365.9|7365.9|7367.07|7367.07|7365.9|7365.9|0
1655390590000|2022-06-16 14:43:10|7366.47|7366.47|7366.15|7366.15|7366.47|7366.47|7366.15|7366.15|0
1655390600000|2022-06-16 14:43:20|7366.14|7366.14|7366.42|7366.42|7366.42|7366.42|7366.14|7366.14|0
1655390610000|2022-06-16 14:43:30|7366.99|7366.99|7365.36|7365.36|7368.12|7368.12|7365.36|7365.36|0
1655390620000|2022-06-16 14:43:40|7365.29|7365.29|7365.18|7365.18|7365.29|7365.29|7364.05|7364.05|0
1655390630000|2022-06-16 14:43:50|7364.05|7364.05|7362.56|7362.56|7364.05|7364.05|7362.28|7362.28|0
1655390640000|2022-06-16 14:44:00|7362.6|7362.6|7362.15|7362.15|7362.6|7362.6|7362.15|7362.15|0
1655390650000|2022-06-16 14:44:10|7360.73|7360.73|7361.02|7361.02|7361.02|7361.02|7360.73|7360.73|0
1655390660000|2022-06-16 14:44:20|7362.15|7362.15|7363.56|7363.56|7363.56|7363.56|7362.15|7362.15|0
1655390670000|2022-06-16 14:44:30|7362.99|7362.99|7362.35|7362.35|7362.99|7362.99|7362.35|7362.35|0
1655390680000|2022-06-16 14:44:40|7362.06|7362.06|7360.94|7360.94|7362.06|7362.06|7360.94|7360.94|0
1655390690000|2022-06-16 14:44:50|7360.96|7360.96|7360.96|7360.96|7360.96|7360.96|7360.96|7360.96|0
1655390700000|2022-06-16 14:45:00|7361.24|7361.24|7360.95|7360.95|7362.74|7362.74|7360.95|7360.95|0
1655390720000|2022-06-16 14:45:20|7357.84|7357.84|7358.97|7358.97|7358.97|7358.97|7357.84|7357.84|0
1655390730000|2022-06-16 14:45:30|7358.69|7358.69|7358.63|7358.63|7358.69|7358.69|7358.4|7358.4|0
1655390740000|2022-06-16 14:45:40|7358.35|7358.35|7356.94|7356.94|7358.35|7358.35|7356.94|7356.94|0
1655390750000|2022-06-16 14:45:50|7356.65|7356.65|7356.65|7356.65|7356.94|7356.94|7356.37|7356.37|0
1655390760000|2022-06-16 14:46:00|7356.72|7356.72|7357.95|7357.95|7358.8|7358.8|7355.41|7355.41|0
1655390770000|2022-06-16 14:46:10|7356.82|7356.82|7358.8|7358.8|7358.8|7358.8|7356.82|7356.82|0
1655390780000|2022-06-16 14:46:20|7359.08|7359.08|7358.8|7358.8|7360.21|7360.21|7358.8|7358.8|0
1655390800000|2022-06-16 14:46:40|7357.67|7357.67|7360.54|7360.54|7360.54|7360.54|7357.39|7357.39|0
1655390810000|2022-06-16 14:46:50|7360.82|7360.82|7361.1|7361.1|7361.1|7361.1|7360.82|7360.82|0
1655390820000|2022-06-16 14:47:00|7360.82|7360.82|7361.68|7361.68|7361.68|7361.68|7360.82|7360.82|0
1655390830000|2022-06-16 14:47:10|7362.81|7362.81|7362.99|7362.99|7363.27|7363.27|7362.81|7362.81|0
1655390840000|2022-06-16 14:47:20|7362.95|7362.95|7363.48|7363.48|7363.48|7363.48|7361.79|7361.79|0
1655390850000|2022-06-16 14:47:30|7363.2|7363.2|7365.91|7365.91|7365.91|7365.91|7363.07|7363.07|0
1655390860000|2022-06-16 14:47:40|7367.04|7367.04|7365.89|7365.89|7367.04|7367.04|7365.89|7365.89|0
1655390870000|2022-06-16 14:47:50|7366.18|7366.18|7366.18|7366.18|7366.18|7366.18|7366.18|7366.18|0
1655390880000|2022-06-16 14:48:00|7366.74|7366.74|7364.2|7364.2|7366.74|7366.74|7364.2|7364.2|0
1655390890000|2022-06-16 14:48:10|7365.05|7365.05|7365.05|7365.05|7365.05|7365.05|7365.05|7365.05|0
1655390900000|2022-06-16 14:48:20|7367.87|7367.87|7369.48|7369.48|7369.48|7369.48|7367.87|7367.87|0
1655390910000|2022-06-16 14:48:30|7370.61|7370.61|7371.72|7371.72|7371.74|7371.74|7370.61|7370.61|0
1655390920000|2022-06-16 14:48:40|7371.44|7371.44|7372.29|7372.29|7372.29|7372.29|7370.31|7370.31|0
1655390930000|2022-06-16 14:48:50|7372|7372|7371.51|7371.51|7372|7372|7371.44|7371.44|0
1655390940000|2022-06-16 14:49:00|7372.64|7372.64|7374.33|7374.33|7374.33|7374.33|7372.64|7372.64|0
1655390950000|2022-06-16 14:49:10|7375.46|7375.46|7376.34|7376.34|7376.34|7376.34|7373.8|7373.8|0
1655390960000|2022-06-16 14:49:20|7376.06|7376.06|7375.49|7375.49|7376.06|7376.06|7375.49|7375.49|0
1655390970000|2022-06-16 14:49:30|7375.21|7375.21|7374.61|7374.61|7375.21|7375.21|7374.61|7374.61|0
1655390980000|2022-06-16 14:49:40|7373.48|7373.48|7371.8|7371.8|7373.49|7373.49|7371.8|7371.8|0
1655390990000|2022-06-16 14:49:50|7372.08|7372.08|7370.02|7370.02|7372.08|7372.08|7369.82|7369.82|0
1655391000000|2022-06-16 14:50:00|7369.17|7369.17|7369.86|7369.86|7370.02|7370.02|7368.69|7368.69|0
1655391010000|2022-06-16 14:50:10|7369.87|7369.87|7369.64|7369.64|7371.62|7371.62|7369.64|7369.64|0
1655391020000|2022-06-16 14:50:20|7369.66|7369.66|7369.05|7369.05|7369.94|7369.94|7368.53|7368.53|0
1655391030000|2022-06-16 14:50:30|7369.01|7369.01|7368.88|7368.88|7369.82|7369.82|7368.37|7368.37|0
1655391040000|2022-06-16 14:50:40|7369.45|7369.45|7368.6|7368.6|7369.45|7369.45|7368.6|7368.6|0
1655391060000|2022-06-16 14:51:00|7368.63|7368.63|7367.47|7367.47|7369.16|7369.16|7367.47|7367.47|0
1655391070000|2022-06-16 14:51:10|7367.43|7367.43|7365.34|7365.34|7368.45|7368.45|7365.34|7365.34|0
1655391080000|2022-06-16 14:51:20|7365.39|7365.39|7364.13|7364.13|7365.39|7365.39|7364.13|7364.13|0
1655391090000|2022-06-16 14:51:30|7364.41|7364.41|7360.09|7360.09|7364.41|7364.41|7360.09|7360.09|0
1655391100000|2022-06-16 14:51:40|7360.08|7360.08|7361.77|7361.77|7362.06|7362.06|7360.08|7360.08|0
1655391110000|2022-06-16 14:51:50|7362.06|7362.06|7361.47|7361.47|7362.32|7362.32|7361.47|7361.47|0
1655391120000|2022-06-16 14:52:00|7360.34|7360.34|7360.06|7360.06|7360.63|7360.63|7360.06|7360.06|0
1655391130000|2022-06-16 14:52:10|7359.49|7359.49|7359.78|7359.78|7360.34|7360.34|7359.49|7359.49|0
1655391140000|2022-06-16 14:52:20|7360.63|7360.63|7361.49|7361.49|7361.49|7361.49|7360.63|7360.63|0
1655391150000|2022-06-16 14:52:30|7361.21|7361.21|7360.92|7360.92|7361.25|7361.25|7360.92|7360.92|0
1655391160000|2022-06-16 14:52:40|7360.64|7360.64|7360.64|7360.64|7360.92|7360.92|7358.94|7358.94|0
1655391170000|2022-06-16 14:52:50|7360.07|7360.07|7358.94|7358.94|7360.07|7360.07|7358.89|7358.89|0
1655391180000|2022-06-16 14:53:00|7359.23|7359.23|7360.93|7360.93|7360.93|7360.93|7359.23|7359.23|0
1655391190000|2022-06-16 14:53:10|7360.08|7360.08|7360.31|7360.31|7360.31|7360.31|7360.01|7360.01|0
1655391200000|2022-06-16 14:53:20|7360.32|7360.32|7359.73|7359.73|7360.32|7360.32|7359.73|7359.73|0
1655391210000|2022-06-16 14:53:30|7359.76|7359.76|7361.76|7361.76|7361.76|7361.76|7359.76|7359.76|0
1655391220000|2022-06-16 14:53:40|7362.05|7362.05|7365.42|7365.42|7365.42|7365.42|7362.05|7362.05|0
1655391230000|2022-06-16 14:53:50|7365.99|7365.99|7365.45|7365.45|7366.02|7366.02|7365.45|7365.45|0
1655391240000|2022-06-16 14:54:00|7364.6|7364.6|7361.8|7361.8|7364.6|7364.6|7361.8|7361.8|0
1655391250000|2022-06-16 14:54:10|7361.79|7361.79|7361.79|7361.79|7361.79|7361.79|7361.5|7361.5|0
1655391260000|2022-06-16 14:54:20|7360.66|7360.66|7361.22|7361.22|7361.79|7361.79|7360.66|7360.66|0
1655391270000|2022-06-16 14:54:30|7361.21|7361.21|7363.45|7363.45|7363.48|7363.48|7361.21|7361.21|0
1655391280000|2022-06-16 14:54:40|7364.87|7364.87|7365.67|7365.67|7365.68|7365.68|7364.83|7364.83|0
1655391290000|2022-06-16 14:54:50|7364.54|7364.54|7362.75|7362.75|7364.54|7364.54|7362.75|7362.75|0
1655391300000|2022-06-16 14:55:00|7363.03|7363.03|7364.73|7364.73|7364.73|7364.73|7363.03|7363.03|0
1655391310000|2022-06-16 14:55:10|7365.31|7365.31|7364.2|7364.2|7365.31|7365.31|7364.2|7364.2|0
1655391320000|2022-06-16 14:55:20|7364.48|7364.48|7364.16|7364.16|7364.72|7364.72|7363.34|7363.34|0
1655391330000|2022-06-16 14:55:30|7363.31|7363.31|7363.87|7363.87|7363.87|7363.87|7363.31|7363.31|0
1655391340000|2022-06-16 14:55:40|7364.16|7364.16|7365.93|7365.93|7365.96|7365.96|7364.16|7364.16|0
1655391350000|2022-06-16 14:55:50|7366.5|7366.5|7365.32|7365.32|7366.5|7366.5|7365.32|7365.32|0
1655391360000|2022-06-16 14:56:00|7365.35|7365.35|7367.04|7367.04|7367.04|7367.04|7365.06|7365.06|0
1655391370000|2022-06-16 14:56:10|7366.48|7366.48|7365.63|7365.63|7366.48|7366.48|7365.63|7365.63|0
1655391380000|2022-06-16 14:56:20|7364.5|7364.5|7362.55|7362.55|7364.5|7364.5|7362.55|7362.55|0
1655391390000|2022-06-16 14:56:30|7361.42|7361.42|7360.44|7360.44|7361.42|7361.42|7358.87|7358.87|0
1655391400000|2022-06-16 14:56:40|7360.46|7360.46|7361.48|7361.48|7362.62|7362.62|7360.46|7360.46|0
1655391410000|2022-06-16 14:56:50|7360.91|7360.91|7360.94|7360.94|7360.94|7360.94|7360.91|7360.91|0
1655391420000|2022-06-16 14:57:00|7359.81|7359.81|7358.41|7358.41|7359.81|7359.81|7358.39|7358.39|0
1655391430000|2022-06-16 14:57:10|7358.13|7358.13|7355.29|7355.29|7358.13|7358.13|7355.29|7355.29|0
1655391440000|2022-06-16 14:57:20|7355.26|7355.26|7353|7353|7355.83|7355.83|7353|7353|0
1655391450000|2022-06-16 14:57:30|7354.13|7354.13|7354.38|7354.38|7354.38|7354.38|7352.97|7352.97|0
1655391460000|2022-06-16 14:57:40|7354.95|7354.95|7354.95|7354.95|7356.36|7356.36|7354.95|7354.95|0
1655391470000|2022-06-16 14:57:50|7354.66|7354.66|7354.38|7354.38|7354.66|7354.66|7353.25|7353.25|0
1655391480000|2022-06-16 14:58:00|7354.1|7354.1|7352.4|7352.4|7354.1|7354.1|7352.37|7352.37|0
1655391490000|2022-06-16 14:58:10|7352.44|7352.44|7354.44|7354.44|7354.44|7354.44|7352.44|7352.44|0
1655391500000|2022-06-16 14:58:20|7354.45|7354.45|7352.54|7352.54|7354.76|7354.76|7352.51|7352.51|0
1655391510000|2022-06-16 14:58:30|7351.41|7351.41|7348.93|7348.93|7351.41|7351.41|7348.93|7348.93|0
1655391520000|2022-06-16 14:58:40|7349.21|7349.21|7348.93|7348.93|7349.21|7349.21|7348.93|7348.93|0
1655391530000|2022-06-16 14:58:50|7347.8|7347.8|7349.21|7349.21|7349.21|7349.21|7347.8|7347.8|0
1655391540000|2022-06-16 14:59:00|7350.34|7350.34|7351.14|7351.14|7351.15|7351.15|7350.34|7350.34|0
1655391550000|2022-06-16 14:59:10|7351.1|7351.1|7349.05|7349.05|7351.1|7351.1|7349.05|7349.05|0
1655391560000|2022-06-16 14:59:20|7349.34|7349.34|7349.96|7349.96|7349.96|7349.96|7349.34|7349.34|0
1655391570000|2022-06-16 14:59:30|7350|7350|7350|7350|7350|7350|7350|7350|0
1655391580000|2022-06-16 14:59:40|7350.01|7350.01|7350.37|7350.37|7350.94|7350.94|7350.01|7350.01|0
1655391590000|2022-06-16 14:59:50|7350.09|7350.09|7347.82|7347.82|7350.09|7350.09|7346.42|7346.42|0
1655391600000|2022-06-16 15:00:00|7347.53|7347.53|7348.1|7348.1|7348.66|7348.66|7346.12|7346.12|0
1655391610000|2022-06-16 15:00:10|7349.23|7349.23|7346.4|7346.4|7349.79|7349.79|7345.83|7345.83|0
1655391620000|2022-06-16 15:00:20|7347.53|7347.53|7349.24|7349.24|7349.8|7349.8|7347.53|7347.53|0
1655391630000|2022-06-16 15:00:30|7349.52|7349.52|7349.45|7349.45|7351.21|7351.21|7347.79|7347.79|0
1655391640000|2022-06-16 15:00:40|7350.58|7350.58|7352|7352|7352|7352|7350.58|7350.58|0
1655391650000|2022-06-16 15:00:50|7352.29|7352.29|7353.42|7353.42|7353.42|7353.42|7352.29|7352.29|0
1655391660000|2022-06-16 15:01:00|7353.13|7353.13|7354.32|7354.32|7354.32|7354.32|7352.6|7352.6|0
1655391670000|2022-06-16 15:01:10|7354.89|7354.89|7353.83|7353.83|7356.35|7356.35|7353.55|7353.55|0
1655391680000|2022-06-16 15:01:20|7353.55|7353.55|7357.83|7357.83|7357.83|7357.83|7353.55|7353.55|0
1655391690000|2022-06-16 15:01:30|7357.55|7357.55|7356.42|7356.42|7357.55|7357.55|7355.85|7355.85|0
1655391700000|2022-06-16 15:01:40|7355.85|7355.85|7358.71|7358.71|7358.71|7358.71|7355.85|7355.85|0
1655391710000|2022-06-16 15:01:50|7359.84|7359.84|7357.85|7357.85|7359.84|7359.84|7357.85|7357.85|0
1655391720000|2022-06-16 15:02:00|7356.73|7356.73|7353.29|7353.29|7356.73|7356.73|7353.29|7353.29|0
1655391730000|2022-06-16 15:02:10|7354.71|7354.71|7354.46|7354.46|7354.72|7354.72|7354.15|7354.15|0
1655391740000|2022-06-16 15:02:20|7354.75|7354.75|7355.63|7355.63|7356.51|7356.51|7354.75|7354.75|0
1655391760000|2022-06-16 15:02:40|7355.61|7355.61|7355.33|7355.33|7355.61|7355.61|7355.33|7355.33|0
1655391770000|2022-06-16 15:02:50|7355.05|7355.05|7354.53|7354.53|7355.06|7355.06|7353.12|7353.12|0
1655391780000|2022-06-16 15:03:00|7354.25|7354.25|7353.65|7353.65|7354.25|7354.25|7353.65|7353.65|0
1655391790000|2022-06-16 15:03:10|7353.93|7353.93|7352.5|7352.5|7354.22|7354.22|7352.2|7352.2|0
1655391800000|2022-06-16 15:03:20|7352.21|7352.21|7351.36|7351.36|7352.71|7352.71|7351.36|7351.36|0
1655391810000|2022-06-16 15:03:30|7351.08|7351.08|7350.81|7350.81|7351.1|7351.1|7349.4|7349.4|0
1655391820000|2022-06-16 15:03:40|7351.94|7351.94|7352.5|7352.5|7352.79|7352.79|7351.94|7351.94|0
1655391830000|2022-06-16 15:03:50|7352.21|7352.21|7352.21|7352.21|7352.21|7352.21|7351.93|7351.93|0
1655391840000|2022-06-16 15:04:00|7352.24|7352.24|7355.7|7355.7|7355.7|7355.7|7352.24|7352.24|0
1655391850000|2022-06-16 15:04:10|7355.14|7355.14|7354.85|7354.85|7355.14|7355.14|7354.85|7354.85|0
1655391860000|2022-06-16 15:04:20|7354.57|7354.57|7353.72|7353.72|7354.57|7354.57|7353.72|7353.72|0
1655391870000|2022-06-16 15:04:30|7353.44|7353.44|7353.27|7353.27|7353.55|7353.55|7353.16|7353.16|0
1655391880000|2022-06-16 15:04:40|7353.3|7353.3|7352.41|7352.41|7353.3|7353.3|7352.41|7352.41|0
1655391890000|2022-06-16 15:04:50|7353.54|7353.54|7355.49|7355.49|7355.49|7355.49|7353.51|7353.51|0
1655391900000|2022-06-16 15:05:00|7355.51|7355.51|7353.47|7353.47|7355.51|7355.51|7353.47|7353.47|0
1655391910000|2022-06-16 15:05:10|7353.75|7353.75|7352.34|7352.34|7353.75|7353.75|7352.34|7352.34|0
1655391920000|2022-06-16 15:05:20|7351.78|7351.78|7351.21|7351.21|7351.78|7351.78|7348.67|7348.67|0
1655391930000|2022-06-16 15:05:30|7350.64|7350.64|7350.64|7350.64|7350.64|7350.64|7350.64|7350.64|0
1655391940000|2022-06-16 15:05:40|7350.93|7350.93|7348.98|7348.98|7350.96|7350.96|7348.98|7348.98|0
1655391950000|2022-06-16 15:05:50|7348.95|7348.95|7348.66|7348.66|7349.23|7349.23|7348.66|7348.66|0
1655391960000|2022-06-16 15:06:00|7348.95|7348.95|7348.06|7348.06|7349.23|7349.23|7347.78|7347.78|0
1655391970000|2022-06-16 15:06:10|7348.35|7348.35|7350.81|7350.81|7350.81|7350.81|7348.27|7348.27|0
1655391980000|2022-06-16 15:06:20|7351.09|7351.09|7351.34|7351.34|7351.37|7351.37|7351.08|7351.08|0
1655391990000|2022-06-16 15:06:30|7351.05|7351.05|7351.58|7351.58|7351.58|7351.58|7351.02|7351.02|0
1655392010000|2022-06-16 15:06:50|7351.57|7351.57|7349.58|7349.58|7351.57|7351.57|7349.58|7349.58|0
1655392020000|2022-06-16 15:07:00|7349.86|7349.86|7349.58|7349.58|7350.14|7350.14|7349.29|7349.29|0
1655392030000|2022-06-16 15:07:10|7348.45|7348.45|7348.73|7348.73|7348.73|7348.73|7348.45|7348.45|0
1655392040000|2022-06-16 15:07:20|7349.86|7349.86|7350.16|7350.16|7350.16|7350.16|7349.86|7349.86|0
1655392050000|2022-06-16 15:07:30|7350.45|7350.45|7351.11|7351.11|7351.13|7351.13|7350.45|7350.45|0
1655392060000|2022-06-16 15:07:40|7352.24|7352.24|7353.96|7353.96|7353.96|7353.96|7352.24|7352.24|0
1655392070000|2022-06-16 15:07:50|7354.24|7354.24|7355.06|7355.06|7356.5|7356.5|7354.24|7354.24|0
1655392080000|2022-06-16 15:08:00|7354.78|7354.78|7351.66|7351.66|7354.78|7354.78|7351.37|7351.37|0
1655392090000|2022-06-16 15:08:10|7351.67|7351.67|7351.38|7351.38|7351.95|7351.95|7351.37|7351.37|0
1655392100000|2022-06-16 15:08:20|7351.66|7351.66|7352|7352|7352|7352|7351.66|7351.66|0
1655392110000|2022-06-16 15:08:30|7349.74|7349.74|7348.91|7348.91|7350.02|7350.02|7348.89|7348.89|0
1655392120000|2022-06-16 15:08:40|7350.04|7350.04|7349.19|7349.19|7350.32|7350.32|7349.19|7349.19|0
1655392130000|2022-06-16 15:08:50|7350.32|7350.32|7352.3|7352.3|7352.34|7352.34|7350.32|7350.32|0
1655392140000|2022-06-16 15:09:00|7352.02|7352.02|7352.37|7352.37|7354.35|7354.35|7352.02|7352.02|0
1655392150000|2022-06-16 15:09:10|7352.66|7352.66|7354.07|7354.07|7354.63|7354.63|7352.66|7352.66|0
1655392160000|2022-06-16 15:09:20|7354.09|7354.09|7353.73|7353.73|7354.09|7354.09|7353.73|7353.73|0
1655392170000|2022-06-16 15:09:30|7354.02|7354.02|7357.41|7357.41|7357.41|7357.41|7354.02|7354.02|0
1655392180000|2022-06-16 15:09:40|7357.13|7357.13|7359.14|7359.14|7359.14|7359.14|7357.13|7357.13|0
1655392190000|2022-06-16 15:09:50|7359.12|7359.12|7358.6|7358.6|7359.14|7359.14|7357.72|7357.72|0
1655392200000|2022-06-16 15:10:00|7359.72|7359.72|7360.29|7360.29|7361.42|7361.42|7359.72|7359.72|0
1655392210000|2022-06-16 15:10:10|7359.72|7359.72|7355.18|7355.18|7359.72|7359.72|7355.18|7355.18|0
1655392220000|2022-06-16 15:10:20|7354.9|7354.9|7353.48|7353.48|7354.9|7354.9|7353.48|7353.48|0
1655392230000|2022-06-16 15:10:30|7352.92|7352.92|7353.44|7353.44|7353.44|7353.44|7352.82|7352.82|0
1655392240000|2022-06-16 15:10:40|7353.15|7353.15|7352.83|7352.83|7353.15|7353.15|7352.83|7352.83|0
1655392250000|2022-06-16 15:10:50|7353.11|7353.11|7354.52|7354.52|7354.52|7354.52|7352.83|7352.83|0
1655392260000|2022-06-16 15:11:00|7354.24|7354.24|7354.24|7354.24|7354.24|7354.24|7353.67|7353.67|0
1655392270000|2022-06-16 15:11:10|7353.96|7353.96|7355.35|7355.35|7355.35|7355.35|7352.8|7352.8|0
1655392280000|2022-06-16 15:11:20|7355.63|7355.63|7358.81|7358.81|7358.81|7358.81|7355.63|7355.63|0
1655392290000|2022-06-16 15:11:30|7359.94|7359.94|7358.81|7358.81|7360.22|7360.22|7358.81|7358.81|0
1655392300000|2022-06-16 15:11:40|7358.53|7358.53|7357.95|7357.95|7358.53|7358.53|7357.95|7357.95|0
1655392310000|2022-06-16 15:11:50|7357.67|7357.67|7355.4|7355.4|7357.67|7357.67|7355.4|7355.4|0
1655392320000|2022-06-16 15:12:00|7355.69|7355.69|7358.23|7358.23|7358.23|7358.23|7355.4|7355.4|0
1655392330000|2022-06-16 15:12:10|7358.26|7358.26|7359.37|7359.37|7359.37|7359.37|7357.96|7357.96|0
1655392340000|2022-06-16 15:12:20|7359.36|7359.36|7359.38|7359.38|7360.23|7360.23|7359.36|7359.36|0
1655392350000|2022-06-16 15:12:30|7359.66|7359.66|7361.41|7361.41|7361.41|7361.41|7359.66|7359.66|0
1655392360000|2022-06-16 15:12:40|7361.13|7361.13|7363.4|7363.4|7363.4|7363.4|7360.85|7360.85|0
1655392370000|2022-06-16 15:12:50|7363.44|7363.44|7362.03|7362.03|7363.44|7363.44|7361.74|7361.74|0
1655392380000|2022-06-16 15:13:00|7361.46|7361.46|7360.37|7360.37|7361.46|7361.46|7360.05|7360.05|0
1655392390000|2022-06-16 15:13:10|7360.33|7360.33|7360.9|7360.9|7361.46|7361.46|7360.33|7360.33|0
1655392400000|2022-06-16 15:13:20|7360.05|7360.05|7360.63|7360.63|7360.64|7360.64|7360.05|7360.05|0
1655392410000|2022-06-16 15:13:30|7360.09|7360.09|7360.05|7360.05|7360.09|7360.09|7359.77|7359.77|0
1655392420000|2022-06-16 15:13:40|7360.34|7360.34|7360.32|7360.32|7360.34|7360.34|7360.04|7360.04|0
1655392430000|2022-06-16 15:13:50|7360.36|7360.36|7361.21|7361.21|7361.21|7361.21|7360.36|7360.36|0
1655392440000|2022-06-16 15:14:00|7360.65|7360.65|7363.19|7363.19|7363.19|7363.19|7360.36|7360.36|0
1655392450000|2022-06-16 15:14:10|7363.47|7363.47|7360.62|7360.62|7363.47|7363.47|7360.62|7360.62|0
1655392460000|2022-06-16 15:14:20|7361.75|7361.75|7362.87|7362.87|7363.16|7363.16|7361.75|7361.75|0
1655392470000|2022-06-16 15:14:30|7364.29|7364.29|7364.87|7364.87|7364.87|7364.87|7364|7364|0
1655392480000|2022-06-16 15:14:40|7365.16|7365.16|7364.87|7364.87|7365.16|7365.16|7362.61|7362.61|0
1655392490000|2022-06-16 15:14:50|7364.84|7364.84|7365.39|7365.39|7366.52|7366.52|7364.54|7364.54|0
1655392500000|2022-06-16 15:15:00|7365.41|7365.41|7364.54|7364.54|7367.37|7367.37|7364.53|7364.53|0
1655392510000|2022-06-16 15:15:10|7364.82|7364.82|7364.82|7364.82|7364.82|7364.82|7363.41|7363.41|0
1655392520000|2022-06-16 15:15:20|7363.69|7363.69|7364.26|7364.26|7364.26|7364.26|7363.69|7363.69|0
1655392530000|2022-06-16 15:15:30|7364.27|7364.27|7366.28|7366.28|7367.7|7367.7|7364.27|7364.27|0
1655392540000|2022-06-16 15:15:40|7366.56|7366.56|7367.13|7367.13|7367.13|7367.13|7366.56|7366.56|0
1655392550000|2022-06-16 15:15:50|7367.41|7367.41|7370.24|7370.24|7370.24|7370.24|7367.41|7367.41|0
1655392560000|2022-06-16 15:16:00|7370.22|7370.22|7370.52|7370.52|7371.1|7371.1|7370.22|7370.22|0
1655392570000|2022-06-16 15:16:10|7370.23|7370.23|7370.23|7370.23|7370.23|7370.23|7370.23|7370.23|0
1655392580000|2022-06-16 15:16:20|7368.82|7368.82|7367.67|7367.67|7368.82|7368.82|7367.67|7367.67|0
1655392590000|2022-06-16 15:16:30|7367.11|7367.11|7370.52|7370.52|7370.52|7370.52|7367.11|7367.11|0
1655392600000|2022-06-16 15:16:40|7369.39|7369.39|7370.77|7370.77|7371.06|7371.06|7369.36|7369.36|0
1655392610000|2022-06-16 15:16:50|7371.06|7371.06|7372.19|7372.19|7373.31|7373.31|7370.77|7370.77|0
1655392620000|2022-06-16 15:17:00|7371.9|7371.9|7368.48|7368.48|7371.9|7371.9|7367.35|7367.35|0
1655392630000|2022-06-16 15:17:10|7368.76|7368.76|7369.14|7369.14|7369.14|7369.14|7368.76|7368.76|0
1655392640000|2022-06-16 15:17:20|7368.86|7368.86|7368.87|7368.87|7369.42|7369.42|7368.86|7368.86|0
1655392650000|2022-06-16 15:17:30|7368.88|7368.88|7367.61|7367.61|7368.88|7368.88|7367.4|7367.4|0
1655392660000|2022-06-16 15:17:40|7367.33|7367.33|7365.65|7365.65|7367.33|7367.33|7364.24|7364.24|0
1655392670000|2022-06-16 15:17:50|7365.67|7365.67|7366.8|7366.8|7368.21|7368.21|7365.67|7365.67|0
1655392680000|2022-06-16 15:18:00|7365.67|7365.67|7364.8|7364.8|7365.67|7365.67|7363.37|7363.37|0
1655392690000|2022-06-16 15:18:10|7364.75|7364.75|7365.58|7365.58|7365.58|7365.58|7363.32|7363.32|0
1655392700000|2022-06-16 15:18:20|7365.3|7365.3|7365.29|7365.29|7366.99|7366.99|7365.29|7365.29|0
1655392710000|2022-06-16 15:18:30|7363.87|7363.87|7365.2|7365.2|7365.25|7365.25|7363.87|7363.87|0
1655392720000|2022-06-16 15:18:40|7365.49|7365.49|7366.81|7366.81|7366.81|7366.81|7365.36|7365.36|0
1655392730000|2022-06-16 15:18:50|7367.66|7367.66|7367.42|7367.42|7367.95|7367.95|7367.38|7367.38|0
1655392740000|2022-06-16 15:19:00|7367.14|7367.14|7365.78|7365.78|7367.19|7367.19|7365.78|7365.78|0
1655392750000|2022-06-16 15:19:10|7365.5|7365.5|7366.28|7366.28|7366.34|7366.34|7365.21|7365.21|0
1655392760000|2022-06-16 15:19:20|7366|7366|7362.28|7362.28|7366|7366|7362.28|7362.28|0
1655392770000|2022-06-16 15:19:30|7362.25|7362.25|7361.88|7361.88|7362.45|7362.45|7361.88|7361.88|0
1655392780000|2022-06-16 15:19:40|7361.9|7361.9|7360.43|7360.43|7361.9|7361.9|7360.43|7360.43|0
1655392790000|2022-06-16 15:19:50|7359.3|7359.3|7362.06|7362.06|7362.13|7362.13|7359.3|7359.3|0
1655392800000|2022-06-16 15:20:00|7362.04|7362.04|7362.66|7362.66|7362.66|7362.66|7362.04|7362.04|0
1655392810000|2022-06-16 15:20:10|7362.68|7362.68|7363.51|7363.51|7364.09|7364.09|7362.68|7362.68|0
1655392820000|2022-06-16 15:20:20|7362.38|7362.38|7362.34|7362.34|7362.38|7362.38|7360.93|7360.93|0
1655392830000|2022-06-16 15:20:30|7361.21|7361.21|7362.13|7362.13|7362.7|7362.7|7361.21|7361.21|0
1655392840000|2022-06-16 15:20:40|7362.14|7362.14|7363.52|7363.52|7363.52|7363.52|7362.11|7362.11|0
1655392850000|2022-06-16 15:20:50|7363.24|7363.24|7361.82|7361.82|7363.24|7363.24|7361.82|7361.82|0
1655392860000|2022-06-16 15:21:00|7361.54|7361.54|7361.54|7361.54|7361.54|7361.54|7360.13|7360.13|0
1655392870000|2022-06-16 15:21:10|7360.97|7360.97|7359.55|7359.55|7360.97|7360.97|7358.43|7358.43|0
1655392880000|2022-06-16 15:21:20|7359.26|7359.26|7356.74|7356.74|7359.26|7359.26|7356.74|7356.74|0
1655392890000|2022-06-16 15:21:30|7355.89|7355.89|7356.45|7356.45|7357.02|7357.02|7355.89|7355.89|0
1655392900000|2022-06-16 15:21:40|7357.58|7357.58|7357.59|7357.59|7357.59|7357.59|7357.58|7357.58|0
1655392910000|2022-06-16 15:21:50|7357.57|7357.57|7354.05|7354.05|7357.86|7357.86|7354.05|7354.05|0
1655392920000|2022-06-16 15:22:00|7354.34|7354.34|7354.84|7354.84|7354.84|7354.84|7354.34|7354.34|0
1655392930000|2022-06-16 15:22:10|7354.56|7354.56|7353.75|7353.75|7354.58|7354.58|7353.47|7353.47|0
1655392940000|2022-06-16 15:22:20|7353.47|7353.47|7352.56|7352.56|7353.76|7353.76|7351.43|7351.43|0
1655392950000|2022-06-16 15:22:30|7352.28|7352.28|7353.4|7353.4|7353.69|7353.69|7352.28|7352.28|0
1655392960000|2022-06-16 15:22:40|7354.53|7354.53|7356.8|7356.8|7356.8|7356.8|7354.53|7354.53|0
1655392970000|2022-06-16 15:22:50|7356.81|7356.81|7355.38|7355.38|7356.84|7356.84|7354.25|7354.25|0
1655392980000|2022-06-16 15:23:00|7355.37|7355.37|7355.1|7355.1|7355.37|7355.37|7354.8|7354.8|0
1655392990000|2022-06-16 15:23:10|7354.81|7354.81|7354.81|7354.81|7354.81|7354.81|7354.53|7354.53|0
1655393000000|2022-06-16 15:23:20|7353.68|7353.68|7353.71|7353.71|7353.71|7353.71|7353.43|7353.43|0
1655393010000|2022-06-16 15:23:30|7353.14|7353.14|7354.29|7354.29|7355.42|7355.42|7353.14|7353.14|0
1655393020000|2022-06-16 15:23:40|7354.57|7354.57|7356.82|7356.82|7356.83|7356.83|7354.57|7354.57|0
1655393030000|2022-06-16 15:23:50|7357.94|7357.94|7361.25|7361.25|7361.47|7361.47|7357.94|7357.94|0
1655393040000|2022-06-16 15:24:00|7361.54|7361.54|7361.21|7361.21|7361.82|7361.82|7359.23|7359.23|0
1655393050000|2022-06-16 15:24:10|7360.08|7360.08|7362.64|7362.64|7364.29|7364.29|7360.06|7360.06|0
1655393060000|2022-06-16 15:24:20|7362.6|7362.6|7364.35|7364.35|7364.93|7364.93|7362.57|7362.57|0
1655393070000|2022-06-16 15:24:30|7364.64|7364.64|7365.52|7365.52|7365.52|7365.52|7364.62|7364.62|0
1655393080000|2022-06-16 15:24:40|7365.5|7365.5|7365.78|7365.78|7365.78|7365.78|7365.22|7365.22|0
1655393090000|2022-06-16 15:24:50|7366.91|7366.91|7366.32|7366.32|7367.17|7367.17|7366.32|7366.32|0
1655393100000|2022-06-16 15:25:00|7366.34|7366.34|7368.13|7368.13|7368.13|7368.13|7365.81|7365.81|0
1655393110000|2022-06-16 15:25:10|7368.14|7368.14|7368.14|7368.14|7368.14|7368.14|7367.86|7367.86|0
1655393120000|2022-06-16 15:25:20|7367.01|7367.01|7366.93|7366.93|7367.01|7367.01|7366.64|7366.64|0
1655393130000|2022-06-16 15:25:30|7366.89|7366.89|7367.47|7367.47|7367.47|7367.47|7366.89|7366.89|0
1655393140000|2022-06-16 15:25:40|7366.91|7366.91|7369.64|7369.64|7369.93|7369.93|7366.91|7366.91|0
1655393150000|2022-06-16 15:25:50|7369.36|7369.36|7369.86|7369.86|7369.86|7369.86|7368.16|7368.16|0
1655393160000|2022-06-16 15:26:00|7370.71|7370.71|7373.76|7373.76|7373.76|7373.76|7370.71|7370.71|0
1655393170000|2022-06-16 15:26:10|7373.83|7373.83|7375.77|7375.77|7375.77|7375.77|7373.51|7373.51|0
1655393180000|2022-06-16 15:26:20|7375.48|7375.48|7374.67|7374.67|7375.81|7375.81|7374.11|7374.11|0
1655393190000|2022-06-16 15:26:30|7375.24|7375.24|7374.71|7374.71|7375.24|7375.24|7373.56|7373.56|0
1655393200000|2022-06-16 15:26:40|7374.74|7374.74|7375.35|7375.35|7375.35|7375.35|7374.74|7374.74|0
1655393210000|2022-06-16 15:26:50|7375.34|7375.34|7372.88|7372.88|7375.4|7375.4|7372.88|7372.88|0
1655393220000|2022-06-16 15:27:00|7372.95|7372.95|7372.56|7372.56|7372.95|7372.95|7372.03|7372.03|0
1655393230000|2022-06-16 15:27:10|7372.6|7372.6|7374.06|7374.06|7374.06|7374.06|7372.6|7372.6|0
1655393240000|2022-06-16 15:27:20|7375.19|7375.19|7375.15|7375.15|7375.47|7375.47|7375.15|7375.15|0
1655393250000|2022-06-16 15:27:30|7375.16|7375.16|7378.55|7378.55|7378.55|7378.55|7375.16|7375.16|0
1655393260000|2022-06-16 15:27:40|7378.54|7378.54|7380.26|7380.26|7380.5|7380.5|7378.54|7378.54|0
1655393270000|2022-06-16 15:27:50|7380.27|7380.27|7380.01|7380.01|7380.29|7380.29|7379.17|7379.17|0
1655393280000|2022-06-16 15:28:00|7378.88|7378.88|7376.67|7376.67|7380.01|7380.01|7376.67|7376.67|0
1655393290000|2022-06-16 15:28:10|7376.72|7376.72|7375.37|7375.37|7376.74|7376.74|7375.37|7375.37|0
1655393300000|2022-06-16 15:28:20|7373.11|7373.11|7375.58|7375.58|7375.58|7375.58|7373.11|7373.11|0
1655393310000|2022-06-16 15:28:30|7375.6|7375.6|7376.1|7376.1|7376.1|7376.1|7375.53|7375.53|0
1655393320000|2022-06-16 15:28:40|7375.81|7375.81|7376.04|7376.04|7376.42|7376.42|7375.81|7375.81|0
1655393330000|2022-06-16 15:28:50|7376.06|7376.06|7379.17|7379.17|7379.42|7379.42|7376.06|7376.06|0
1655393340000|2022-06-16 15:29:00|7379.21|7379.21|7380.07|7380.07|7380.07|7380.07|7379.16|7379.16|0
1655393350000|2022-06-16 15:29:10|7381.49|7381.49|7382.95|7382.95|7383.53|7383.53|7381.2|7381.2|0
1655393360000|2022-06-16 15:29:20|7382.66|7382.66|7382.42|7382.42|7383.79|7383.79|7382.38|7382.38|0
1655393370000|2022-06-16 15:29:30|7381.79|7381.79|7378.89|7378.89|7381.86|7381.86|7378.43|7378.43|0
1655393380000|2022-06-16 15:29:40|7377.76|7377.76|7374.36|7374.36|7377.76|7377.76|7373.23|7373.23|0
1655393390000|2022-06-16 15:29:50|7374.29|7374.29|7373.97|7373.97|7374.86|7374.86|7370.6|7370.6|0
1655450100000|2022-06-17 07:15:00|7250.74|7250.74|7243.11|7243.11|7250.74|7250.74|7242.83|7242.83|0
1655450110000|2022-06-17 07:15:10|7243.09|7243.09|7235.77|7235.77|7243.09|7243.09|7234.64|7234.64|0
1655450120000|2022-06-17 07:15:20|7234.64|7234.64|7238.28|7238.28|7241.03|7241.03|7233.41|7233.41|0
1655450130000|2022-06-17 07:15:30|7235.74|7235.74|7235.17|7235.17|7235.74|7235.74|7234.61|7234.61|0
1655450140000|2022-06-17 07:15:40|7235.74|7235.74|7236.02|7236.02|7238.28|7238.28|7235.74|7235.74|0
1655450150000|2022-06-17 07:15:50|7236.07|7236.07|7233.62|7233.62|7236.07|7236.07|7233.52|7233.52|0
1655450160000|2022-06-17 07:16:00|7233.9|7233.9|7236.73|7236.73|7236.73|7236.73|7233.9|7233.9|0
1655450170000|2022-06-17 07:16:10|7235.6|7235.6|7233.34|7233.34|7235.6|7235.6|7233.34|7233.34|0
1655450180000|2022-06-17 07:16:20|7231.07|7231.07|7236.73|7236.73|7236.73|7236.73|7229.94|7229.94|0
1655450190000|2022-06-17 07:16:30|7238.99|7238.99|7237.24|7237.24|7239.84|7239.84|7237.24|7237.24|0
1655450200000|2022-06-17 07:16:40|7235.83|7235.83|7238.66|7238.66|7238.94|7238.94|7235.83|7235.83|0
1655450210000|2022-06-17 07:16:50|7239.22|7239.22|7246.57|7246.57|7246.57|7246.57|7239.22|7239.22|0
1655450220000|2022-06-17 07:17:00|7247.7|7247.7|7247.7|7247.7|7247.7|7247.7|7247.7|7247.7|0
1655450230000|2022-06-17 07:17:10|7246.85|7246.85|7237.85|7237.85|7246.85|7246.85|7236.15|7236.15|0
1655450240000|2022-06-17 07:17:20|7238.98|7238.98|7244.63|7244.63|7244.63|7244.63|7238.98|7238.98|0
1655450250000|2022-06-17 07:17:30|7246.89|7246.89|7241.24|7241.24|7246.89|7246.89|7241.24|7241.24|0
1655450260000|2022-06-17 07:17:40|7240.96|7240.96|7232.65|7232.65|7240.96|7240.96|7232.65|7232.65|0
1655450270000|2022-06-17 07:17:50|7233.78|7233.78|7235.19|7235.19|7235.19|7235.19|7233.78|7233.78|0
1655450280000|2022-06-17 07:18:00|7235.14|7235.14|7235.42|7235.42|7236.27|7236.27|7235.14|7235.14|0
1655450290000|2022-06-17 07:18:10|7234.29|7234.29|7228.64|7228.64|7234.29|7234.29|7228.64|7228.64|0
1655450300000|2022-06-17 07:18:20|7227.51|7227.51|7221.58|7221.58|7228.64|7228.64|7221.02|7221.02|0
1655450310000|2022-06-17 07:18:30|7222.71|7222.71|7219.91|7219.91|7222.71|7222.71|7218.76|7218.76|0
1655450320000|2022-06-17 07:18:40|7219.63|7219.63|7214.62|7214.62|7220.76|7220.76|7214.62|7214.62|0
1655450330000|2022-06-17 07:18:50|7213.49|7213.49|7212.54|7212.54|7213.68|7213.68|7212.27|7212.27|0
1655450340000|2022-06-17 07:19:00|7211.13|7211.13|7209.43|7209.43|7211.13|7211.13|7207.74|7207.74|0
1655450350000|2022-06-17 07:19:10|7210.56|7210.56|7207.73|7207.73|7210.56|7210.56|7207.17|7207.17|0
1655450360000|2022-06-17 07:19:20|7210.84|7210.84|7208.57|7208.57|7213.38|7213.38|7208.57|7208.57|0
1655450370000|2022-06-17 07:19:30|7208.86|7208.86|7202.08|7202.08|7211.97|7211.97|7202.08|7202.08|0
1655450380000|2022-06-17 07:19:40|7201.23|7201.23|7201.51|7201.51|7202.64|7202.64|7200.39|7200.39|0
1655450390000|2022-06-17 07:19:50|7200.39|7200.39|7201.22|7201.22|7201.22|7201.22|7200.09|7200.09|0
1655450400000|2022-06-17 07:20:00|7200.93|7200.93|7193.87|7193.87|7200.93|7200.93|7193.87|7193.87|0
1655450410000|2022-06-17 07:20:10|7193.86|7193.86|7186.4|7186.4|7193.86|7193.86|7185.27|7185.27|0
1655450420000|2022-06-17 07:20:20|7187.25|7187.25|7191.29|7191.29|7196.76|7196.76|7187.25|7187.25|0
1655450430000|2022-06-17 07:20:30|7192.42|7192.42|7191.36|7191.36|7192.42|7192.42|7190.16|7190.16|0
1655450440000|2022-06-17 07:20:40|7191.08|7191.08|7197.07|7197.07|7197.07|7197.07|7191.08|7191.08|0
1655450450000|2022-06-17 07:20:50|7196.51|7196.51|7199.05|7199.05|7199.05|7199.05|7196.51|7196.51|0
1655450460000|2022-06-17 07:21:00|7199.62|7199.62|7197.07|7197.07|7199.9|7199.9|7197.07|7197.07|0
1655450470000|2022-06-17 07:21:10|7195.95|7195.95|7197.92|7197.92|7199.9|7199.9|7195.95|7195.95|0
1655450480000|2022-06-17 07:21:20|7196.79|7196.79|7197.47|7197.47|7197.47|7197.47|7196.79|7196.79|0
1655450490000|2022-06-17 07:21:30|7198.04|7198.04|7209.07|7209.07|7209.35|7209.35|7198.04|7198.04|0
1655450500000|2022-06-17 07:21:40|7210.2|7210.2|7205.4|7205.4|7210.48|7210.48|7205.4|7205.4|0
1655450510000|2022-06-17 07:21:50|7204.83|7204.83|7206.45|7206.45|7206.81|7206.81|7204.83|7204.83|0
1655450520000|2022-06-17 07:22:00|7207.02|7207.02|7206.48|7206.48|7209.3|7209.3|7206.48|7206.48|0
1655450530000|2022-06-17 07:22:10|7207.61|7207.61|7199.83|7199.83|7207.61|7207.61|7199.83|7199.83|0
1655450540000|2022-06-17 07:22:20|7198.7|7198.7|7198.7|7198.7|7199.83|7199.83|7197.57|7197.57|0
1655450550000|2022-06-17 07:22:30|7197.85|7197.85|7198.13|7198.13|7198.13|7198.13|7197|7197|0
1655450560000|2022-06-17 07:22:40|7198.09|7198.09|7201.48|7201.48|7201.48|7201.48|7198.09|7198.09|0
1655450570000|2022-06-17 07:22:50|7199.22|7199.22|7190.46|7190.46|7199.22|7199.22|7190.46|7190.46|0
1655450580000|2022-06-17 07:23:00|7192.72|7192.72|7195.27|7195.27|7195.27|7195.27|7191.59|7191.59|0
1655450590000|2022-06-17 07:23:10|7195.33|7195.33|7195.69|7195.69|7195.69|7195.69|7193.15|7193.15|0
1655450600000|2022-06-17 07:23:20|7194.56|7194.56|7191.17|7191.17|7194.56|7194.56|7191.17|7191.17|0
1655450610000|2022-06-17 07:23:30|7191.19|7191.19|7190.89|7190.89|7191.19|7191.19|7190.63|7190.63|0
1655450620000|2022-06-17 07:23:40|7191.13|7191.13|7190.6|7190.6|7191.13|7191.13|7188|7188|0
1655450630000|2022-06-17 07:23:50|7191.17|7191.17|7193.72|7193.72|7193.99|7193.99|7191.17|7191.17|0
1655450640000|2022-06-17 07:24:00|7193.7|7193.7|7194.02|7194.02|7194.83|7194.83|7192.01|7192.01|0
1655450650000|2022-06-17 07:24:10|7193.74|7193.74|7195.15|7195.15|7195.15|7195.15|7193.74|7193.74|0
1655450660000|2022-06-17 07:24:20|7195.43|7195.43|7198.89|7198.89|7199.74|7199.74|7195.43|7195.43|0
1655450670000|2022-06-17 07:24:30|7198.6|7198.6|7194.74|7194.74|7198.89|7198.89|7194.71|7194.71|0
1655450680000|2022-06-17 07:24:40|7195.87|7195.87|7196.15|7196.15|7196.15|7196.15|7195.02|7195.02|0
1655450690000|2022-06-17 07:24:50|7197.28|7197.28|7193.37|7193.37|7197.28|7197.28|7193.37|7193.37|0
1655450700000|2022-06-17 07:25:00|7193.09|7193.09|7182.41|7182.41|7193.09|7193.09|7181.29|7181.29|0
1655450710000|2022-06-17 07:25:10|7181.29|7181.29|7185.38|7185.38|7185.44|7185.44|7181.21|7181.21|0
1655450720000|2022-06-17 07:25:20|7186.23|7186.23|7191.09|7191.09|7191.09|7191.09|7186.23|7186.23|0
1655450730000|2022-06-17 07:25:30|7190.52|7190.52|7194.34|7194.34|7194.63|7194.63|7187.13|7187.13|0
1655450740000|2022-06-17 07:25:40|7194.37|7194.37|7193.8|7193.8|7194.65|7194.65|7191.83|7191.83|0
1655450750000|2022-06-17 07:25:50|7193.52|7193.52|7189.02|7189.02|7193.52|7193.52|7188.38|7188.38|0
1655450760000|2022-06-17 07:26:00|7189.1|7189.1|7185.45|7185.45|7189.1|7189.1|7185.45|7185.45|0
1655450770000|2022-06-17 07:26:10|7186.58|7186.58|7192.52|7192.52|7192.81|7192.81|7184.89|7184.89|0
1655450780000|2022-06-17 07:26:20|7194.5|7194.5|7200.26|7200.26|7201.11|7201.11|7194.5|7194.5|0
1655450790000|2022-06-17 07:26:30|7200.55|7200.55|7196.89|7196.89|7201.69|7201.69|7196.6|7196.6|0
1655450800000|2022-06-17 07:26:40|7196.32|7196.32|7194.35|7194.35|7199.72|7199.72|7194.35|7194.35|0
1655450810000|2022-06-17 07:26:50|7194.28|7194.28|7190.78|7190.78|7195.41|7195.41|7190.78|7190.78|0
1655450820000|2022-06-17 07:27:00|7190.81|7190.81|7190.94|7190.94|7191.52|7191.52|7190.24|7190.24|0
1655450830000|2022-06-17 07:27:10|7190.97|7190.97|7189.88|7189.88|7191.01|7191.01|7188.75|7188.75|0
1655450840000|2022-06-17 07:27:20|7190.02|7190.02|7189.38|7189.38|7190.79|7190.79|7189.38|7189.38|0
1655450850000|2022-06-17 07:27:30|7188.25|7188.25|7188.25|7188.25|7188.25|7188.25|7188.25|7188.25|0
1655450860000|2022-06-17 07:27:40|7189.38|7189.38|7186.84|7186.84|7189.38|7189.38|7186.84|7186.84|0
1655450870000|2022-06-17 07:27:50|7185.71|7185.71|7185.15|7185.15|7185.71|7185.71|7185.15|7185.15|0
1655450880000|2022-06-17 07:28:00|7186.27|7186.27|7187.97|7187.97|7187.97|7187.97|7186.27|7186.27|0
1655450890000|2022-06-17 07:28:10|7186.84|7186.84|7188.18|7188.18|7188.56|7188.56|7186.84|7186.84|0
1655450900000|2022-06-17 07:28:20|7188.47|7188.47|7185.29|7185.29|7189.53|7189.53|7185.29|7185.29|0
1655450910000|2022-06-17 07:28:30|7184.16|7184.16|7186.45|7186.45|7186.73|7186.73|7179.1|7179.1|0
1655450920000|2022-06-17 07:28:40|7185.6|7185.6|7183.62|7183.62|7185.6|7185.6|7183.62|7183.62|0
1655450930000|2022-06-17 07:28:50|7183.34|7183.34|7178.81|7178.81|7183.34|7183.34|7178.81|7178.81|0
1655450940000|2022-06-17 07:29:00|7179.1|7179.1|7176.84|7176.84|7179.1|7179.1|7175.43|7175.43|0
1655450950000|2022-06-17 07:29:10|7177.97|7177.97|7180.79|7180.79|7181.92|7181.92|7177.97|7177.97|0
1655450960000|2022-06-17 07:29:20|7183.05|7183.05|7183.33|7183.33|7184.46|7184.46|7183.05|7183.05|0
1655450970000|2022-06-17 07:29:30|7182.48|7182.48|7182.48|7182.48|7183.05|7183.05|7181.91|7181.91|0
1655450980000|2022-06-17 07:29:40|7178.52|7178.52|7181.06|7181.06|7181.06|7181.06|7177.39|7177.39|0
1655450990000|2022-06-17 07:29:50|7179.94|7179.94|7177.11|7177.11|7179.94|7179.94|7177.11|7177.11|0
1655451000000|2022-06-17 07:30:00|7174.57|7174.57|7171.74|7171.74|7175.41|7175.41|7171.74|7171.74|0
1655451010000|2022-06-17 07:30:10|7170.04|7170.04|7169.49|7169.49|7170.62|7170.62|7165.79|7165.79|0
1655451020000|2022-06-17 07:30:20|7168.37|7168.37|7166.97|7166.97|7169.78|7169.78|7166.97|7166.97|0
1655451030000|2022-06-17 07:30:30|7165.28|7165.28|7156.28|7156.28|7165.28|7165.28|7156.28|7156.28|0
1655451040000|2022-06-17 07:30:40|7156.27|7156.27|7159.06|7159.06|7159.06|7159.06|7155.98|7155.98|0
1655451050000|2022-06-17 07:30:50|7160.19|7160.19|7159.06|7159.06|7161.32|7161.32|7159.06|7159.06|0
1655451060000|2022-06-17 07:31:00|7161.89|7161.89|7173.02|7173.02|7173.02|7173.02|7160.76|7160.76|0
1655451070000|2022-06-17 07:31:10|7174.15|7174.15|7176.59|7176.59|7180.98|7180.98|7174.15|7174.15|0
1655451080000|2022-06-17 07:31:20|7177.16|7177.16|7176.35|7176.35|7179.14|7179.14|7176.31|7176.31|0
1655451090000|2022-06-17 07:31:30|7175.22|7175.22|7173.02|7173.02|7175.22|7175.22|7170.73|7170.73|0
1655451100000|2022-06-17 07:31:40|7174.15|7174.15|7173.99|7173.99|7177.9|7177.9|7172.78|7172.78|0
1655451110000|2022-06-17 07:31:50|7174.04|7174.04|7175.71|7175.71|7175.71|7175.71|7174.01|7174.01|0
1655451120000|2022-06-17 07:32:00|7175.78|7175.78|7174.36|7174.36|7175.78|7175.78|7174.36|7174.36|0
1655451130000|2022-06-17 07:32:10|7172.95|7172.95|7169.81|7169.81|7172.95|7172.95|7167.55|7167.55|0
1655451140000|2022-06-17 07:32:20|7170.09|7170.09|7174.05|7174.05|7174.61|7174.61|7170.09|7170.09|0
1655451150000|2022-06-17 07:32:30|7174.61|7174.61|7177.76|7177.76|7184.25|7184.25|7174.61|7174.61|0
1655451160000|2022-06-17 07:32:40|7176.63|7176.63|7174.08|7174.08|7178.89|7178.89|7172.95|7172.95|0
1655451170000|2022-06-17 07:32:50|7174.02|7174.02|7175.71|7175.71|7175.71|7175.71|7173.74|7173.74|0
1655451180000|2022-06-17 07:33:00|7174.58|7174.58|7173.13|7173.13|7174.58|7174.58|7172.57|7172.57|0
1655451190000|2022-06-17 07:33:10|7173.06|7173.06|7166.28|7166.28|7173.06|7173.06|7166.28|7166.28|0
1655451200000|2022-06-17 07:33:20|7166|7166|7162.89|7162.89|7166|7166|7162.89|7162.89|0
1655451210000|2022-06-17 07:33:30|7161.76|7161.76|7162.57|7162.57|7163.18|7163.18|7161.76|7161.76|0
1655451220000|2022-06-17 07:33:40|7163.7|7163.7|7162.01|7162.01|7163.98|7163.98|7161.72|7161.72|0
1655451230000|2022-06-17 07:33:50|7160.88|7160.88|7167.94|7167.94|7167.94|7167.94|7160.88|7160.88|0
1655451240000|2022-06-17 07:34:00|7167.38|7167.38|7172.75|7172.75|7176.72|7176.72|7166.81|7166.81|0
1655451250000|2022-06-17 07:34:10|7171.63|7171.63|7168.52|7168.52|7173.04|7173.04|7168.52|7168.52|0
1655451260000|2022-06-17 07:34:20|7169.65|7169.65|7175.92|7175.92|7175.92|7175.92|7169.65|7169.65|0
1655451270000|2022-06-17 07:34:30|7175.64|7175.64|7173.04|7173.04|7175.64|7175.64|7171.88|7171.88|0
1655451280000|2022-06-17 07:34:40|7172.76|7172.76|7168.79|7168.79|7172.76|7172.76|7168.51|7168.51|0
1655451290000|2022-06-17 07:34:50|7169.08|7169.08|7177.1|7177.1|7177.1|7177.1|7169.08|7169.08|0
1655451300000|2022-06-17 07:35:00|7177.38|7177.38|7171.73|7171.73|7177.38|7177.38|7171.73|7171.73|0
1655451310000|2022-06-17 07:35:10|7172.85|7172.85|7173.14|7173.14|7173.14|7173.14|7172.85|7172.85|0
1655451320000|2022-06-17 07:35:20|7172.57|7172.57|7172.27|7172.27|7172.57|7172.57|7172.25|7172.25|0
1655451330000|2022-06-17 07:35:30|7171.14|7171.14|7168.04|7168.04|7171.71|7171.71|7168.04|7168.04|0
1655451340000|2022-06-17 07:35:40|7166.91|7166.91|7167.19|7167.19|7167.19|7167.19|7166.06|7166.06|0
1655451350000|2022-06-17 07:35:50|7168.88|7168.88|7168.32|7168.32|7168.88|7168.88|7168.32|7168.32|0
1655451360000|2022-06-17 07:36:00|7169.44|7169.44|7167.76|7167.76|7176.23|7176.23|7165.5|7165.5|0
1655451370000|2022-06-17 07:36:10|7168.04|7168.04|7164.35|7164.35|7168.04|7168.04|7162.65|7162.65|0
1655451380000|2022-06-17 07:36:20|7165.77|7165.77|7166.89|7166.89|7170|7170|7165.77|7165.77|0
1655451390000|2022-06-17 07:36:30|7166.61|7166.61|7166.61|7166.61|7167.73|7167.73|7166.32|7166.32|0
1655451400000|2022-06-17 07:36:40|7166.32|7166.32|7172.06|7172.06|7172.06|7172.06|7166.04|7166.04|0
1655451410000|2022-06-17 07:36:50|7172.07|7172.07|7178.55|7178.55|7178.55|7178.55|7172.06|7172.06|0
1655451420000|2022-06-17 07:37:00|7177.42|7177.42|7179.24|7179.24|7180.37|7180.37|7176.86|7176.86|0
1655451430000|2022-06-17 07:37:10|7178.39|7178.39|7170.95|7170.95|7178.39|7178.39|7170.95|7170.95|0
1655451440000|2022-06-17 07:37:20|7169.82|7169.82|7171.82|7171.82|7172.4|7172.4|7169.82|7169.82|0
1655451450000|2022-06-17 07:37:30|7169.81|7169.81|7162.34|7162.34|7169.81|7169.81|7161.9|7161.9|0
1655451460000|2022-06-17 07:37:40|7162.37|7162.37|7167.62|7167.62|7167.62|7167.62|7161.4|7161.4|0
1655451470000|2022-06-17 07:37:50|7166.53|7166.53|7173.83|7173.83|7173.83|7173.83|7166.53|7166.53|0
1655451480000|2022-06-17 07:38:00|7174.96|7174.96|7184.33|7184.33|7185.74|7185.74|7174.11|7174.11|0
1655451490000|2022-06-17 07:38:10|7184.04|7184.04|7180.66|7180.66|7184.61|7184.61|7180.09|7180.09|0
1655451500000|2022-06-17 07:38:20|7179.53|7179.53|7175|7175|7179.53|7179.53|7174.16|7174.16|0
1655451510000|2022-06-17 07:38:30|7175.85|7175.85|7175.85|7175.85|7176.42|7176.42|7175.85|7175.85|0
1655451520000|2022-06-17 07:38:40|7175.89|7175.89|7175.96|7175.96|7175.96|7175.96|7175.89|7175.89|0
1655451530000|2022-06-17 07:38:50|7176.81|7176.81|7177.38|7177.38|7181.62|7181.62|7176.81|7176.81|0
1655451540000|2022-06-17 07:39:00|7176.25|7176.25|7175.07|7175.07|7176.25|7176.25|7173.69|7173.69|0
1655451550000|2022-06-17 07:39:10|7175.35|7175.35|7177.92|7177.92|7177.92|7177.92|7174.22|7174.22|0
1655451560000|2022-06-17 07:39:20|7177.36|7177.36|7186.46|7186.46|7186.46|7186.46|7177.36|7177.36|0
1655451570000|2022-06-17 07:39:30|7187.02|7187.02|7186.57|7186.57|7187.02|7187.02|7185.33|7185.33|0
1655451580000|2022-06-17 07:39:40|7188.27|7188.27|7191.8|7191.8|7192.51|7192.51|7188.27|7188.27|0
1655451590000|2022-06-17 07:39:50|7192.93|7192.93|7193.28|7193.28|7193.65|7193.65|7191.58|7191.58|0
1655451600000|2022-06-17 07:40:00|7194.41|7194.41|7188.73|7188.73|7194.41|7194.41|7188.73|7188.73|0
1655451610000|2022-06-17 07:40:10|7188.63|7188.63|7167.97|7167.97|7188.63|7188.63|7167.97|7167.97|0
1655451620000|2022-06-17 07:40:20|7166.83|7166.83|7168.48|7168.48|7171.02|7171.02|7161.95|7161.95|0
1655451630000|2022-06-17 07:40:30|7166.22|7166.22|7166.66|7166.66|7169.9|7169.9|7165.25|7165.25|0
1655451640000|2022-06-17 07:40:40|7165.53|7165.53|7152.06|7152.06|7165.53|7165.53|7152.06|7152.06|0
1655451650000|2022-06-17 07:40:50|7150.93|7150.93|7148.19|7148.19|7157.81|7157.81|7147.06|7147.06|0
1655451660000|2022-06-17 07:41:00|7147.63|7147.63|7151.29|7151.29|7157.56|7157.56|7147.52|7147.52|0
1655451670000|2022-06-17 07:41:10|7150.16|7150.16|7155.11|7155.11|7156.54|7156.54|7147.05|7147.05|0
1655451680000|2022-06-17 07:41:20|7155.06|7155.06|7154.49|7154.49|7155.12|7155.12|7153.06|7153.06|0
1655451690000|2022-06-17 07:41:30|7152.23|7152.23|7151.57|7151.57|7154.15|7154.15|7150.25|7150.25|0
1655451700000|2022-06-17 07:41:40|7151.59|7151.59|7160.01|7160.01|7160.01|7160.01|7151.27|7151.27|0
1655451710000|2022-06-17 07:41:50|7161.14|7161.14|7162.27|7162.27|7162.27|7162.27|7161.14|7161.14|0
1655451720000|2022-06-17 07:42:00|7163.68|7163.68|7174.11|7174.11|7174.11|7174.11|7162.67|7162.67|0
1655451730000|2022-06-17 07:42:10|7174.2|7174.2|7177.78|7177.78|7178.91|7178.91|7172.5|7172.5|0
1655451740000|2022-06-17 07:42:20|7175.53|7175.53|7170.46|7170.46|7175.81|7175.81|7170.46|7170.46|0
1655451750000|2022-06-17 07:42:30|7170.18|7170.18|7174.97|7174.97|7176.39|7176.39|7170.18|7170.18|0
1655451760000|2022-06-17 07:42:40|7175.54|7175.54|7182.61|7182.61|7182.61|7182.61|7175.54|7175.54|0
1655451770000|2022-06-17 07:42:50|7180.34|7180.34|7184.86|7184.86|7184.86|7184.86|7180.34|7180.34|0
1655451780000|2022-06-17 07:43:00|7185.99|7185.99|7189.42|7189.42|7189.42|7189.42|7185.99|7185.99|0
1655451790000|2022-06-17 07:43:10|7190.55|7190.55|7183.81|7183.81|7191.59|7191.59|7179.85|7179.85|0
1655451800000|2022-06-17 07:43:20|7184.09|7184.09|7185.62|7185.62|7186.47|7186.47|7182.52|7182.52|0
1655451810000|2022-06-17 07:43:30|7184.5|7184.5|7185.91|7185.91|7186.76|7186.76|7183.37|7183.37|0
1655451820000|2022-06-17 07:43:40|7185.63|7185.63|7186.76|7186.76|7187.61|7187.61|7185.63|7185.63|0
1655451830000|2022-06-17 07:43:50|7186.72|7186.72|7188.74|7188.74|7188.74|7188.74|7186.15|7186.15|0
1655451840000|2022-06-17 07:44:00|7189.87|7189.87|7191.29|7191.29|7191.29|7191.29|7189.31|7189.31|0
1655451850000|2022-06-17 07:44:10|7191.35|7191.35|7193.88|7193.88|7193.88|7193.88|7190.5|7190.5|0
1655451860000|2022-06-17 07:44:20|7193.95|7193.95|7194.51|7194.51|7195.08|7195.08|7193.95|7193.95|0
1655451870000|2022-06-17 07:44:30|7195.93|7195.93|7198.8|7198.8|7198.8|7198.8|7195.93|7195.93|0
1655451880000|2022-06-17 07:44:40|7197.67|7197.67|7196.53|7196.53|7197.67|7197.67|7196.53|7196.53|0
1655451890000|2022-06-17 07:44:50|7196.25|7196.25|7202.28|7202.28|7202.28|7202.28|7196.25|7196.25|0
1655451900000|2022-06-17 07:45:00|7203.13|7203.13|7210.41|7210.41|7210.41|7210.41|7203.13|7203.13|0
1655451910000|2022-06-17 07:45:10|7210.49|7210.49|7210.91|7210.91|7212.04|7212.04|7210.49|7210.49|0
1655451920000|2022-06-17 07:45:20|7208.92|7208.92|7212.31|7212.31|7212.31|7212.31|7207.8|7207.8|0
1655451930000|2022-06-17 07:45:30|7216.28|7216.28|7223.62|7223.62|7224.19|7224.19|7216.28|7216.28|0
1655451940000|2022-06-17 07:45:40|7224.47|7224.47|7225.11|7225.11|7227.42|7227.42|7222.82|7222.82|0
1655451950000|2022-06-17 07:45:50|7226.24|7226.24|7228.78|7228.78|7228.78|7228.78|7226.24|7226.24|0
1655451960000|2022-06-17 07:46:00|7229.63|7229.63|7230.46|7230.46|7231.89|7231.89|7229.62|7229.62|0
1655451970000|2022-06-17 07:46:10|7234.21|7234.21|7248.05|7248.05|7248.05|7248.05|7234.21|7234.21|0
1655451980000|2022-06-17 07:46:20|7250.03|7250.03|7245.17|7245.17|7250.34|7250.34|7244.6|7244.6|0
1655451990000|2022-06-17 07:46:30|7245.18|7245.18|7249.27|7249.27|7254.93|7254.93|7245.18|7245.18|0
1655452000000|2022-06-17 07:46:40|7248.14|7248.14|7252.1|7252.1|7254.36|7254.36|7247.01|7247.01|0
1655452010000|2022-06-17 07:46:50|7251.54|7251.54|7249.41|7249.41|7255.06|7255.06|7249.41|7249.41|0
1655452020000|2022-06-17 07:47:00|7246.87|7246.87|7246.51|7246.51|7249.13|7249.13|7245.37|7245.37|0
1655452030000|2022-06-17 07:47:10|7245.94|7245.94|7249.56|7249.56|7249.56|7249.56|7243.34|7243.34|0
1655452040000|2022-06-17 07:47:20|7248.71|7248.71|7255.27|7255.27|7255.84|7255.84|7248.71|7248.71|0
1655452050000|2022-06-17 07:47:30|7254.42|7254.42|7254.7|7254.7|7254.7|7254.7|7253.85|7253.85|0
1655452060000|2022-06-17 07:47:40|7253.57|7253.57|7253.57|7253.57|7254.7|7254.7|7252.44|7252.44|0
1655452070000|2022-06-17 07:47:50|7254.7|7254.7|7262.43|7262.43|7263.85|7263.85|7254.7|7254.7|0
1655452080000|2022-06-17 07:48:00|7261.3|7261.3|7248.6|7248.6|7263.04|7263.04|7248.6|7248.6|0
1655452090000|2022-06-17 07:48:10|7246.34|7246.34|7249.35|7249.35|7250.48|7250.48|7245.95|7245.95|0
1655452100000|2022-06-17 07:48:20|7249.91|7249.91|7254.82|7254.82|7254.82|7254.82|7249.03|7249.03|0
1655452110000|2022-06-17 07:48:30|7255.94|7255.94|7256.25|7256.25|7256.53|7256.53|7251.14|7251.14|0
1655452120000|2022-06-17 07:48:40|7255.97|7255.97|7262.83|7262.83|7262.83|7262.83|7252.33|7252.33|0
1655452130000|2022-06-17 07:48:50|7262.54|7262.54|7265.65|7265.65|7267.06|7267.06|7260.56|7260.56|0
1655452140000|2022-06-17 07:49:00|7267.91|7267.91|7269.11|7269.11|7270.24|7270.24|7265.44|7265.44|0
1655452150000|2022-06-17 07:49:10|7267.98|7267.98|7264.84|7264.84|7270.36|7270.36|7264.84|7264.84|0
1655452160000|2022-06-17 07:49:20|7267.1|7267.1|7264.26|7264.26|7267.1|7267.1|7263.71|7263.71|0
1655452170000|2022-06-17 07:49:30|7263.13|7263.13|7260.27|7260.27|7263.13|7263.13|7257.09|7257.09|0
1655452180000|2022-06-17 07:49:40|7259.14|7259.14|7259.93|7259.93|7261.93|7261.93|7258.83|7258.83|0
1655452190000|2022-06-17 07:49:50|7258.8|7258.8|7258.2|7258.2|7261.62|7261.62|7258.2|7258.2|0
1655452200000|2022-06-17 07:50:00|7258.22|7258.22|7255.03|7255.03|7258.22|7258.22|7254.95|7254.95|0
1655452210000|2022-06-17 07:50:10|7255.05|7255.05|7252.51|7252.51|7255.05|7255.05|7249.4|7249.4|0
1655452220000|2022-06-17 07:50:20|7253.63|7253.63|7259.15|7259.15|7259.15|7259.15|7252.22|7252.22|0
1655452230000|2022-06-17 07:50:30|7259.71|7259.71|7262.25|7262.25|7263.38|7263.38|7259.71|7259.71|0
1655452240000|2022-06-17 07:50:40|7260.55|7260.55|7259.14|7259.14|7260.55|7260.55|7259.14|7259.14|0
1655452250000|2022-06-17 07:50:50|7258.86|7258.86|7258.11|7258.11|7259.52|7259.52|7258.11|7258.11|0
1655452260000|2022-06-17 07:51:00|7257.83|7257.83|7256.69|7256.69|7258.96|7258.96|7256.69|7256.69|0
1655452270000|2022-06-17 07:51:10|7254.44|7254.44|7257.38|7257.38|7257.44|7257.44|7254.27|7254.27|0
1655452280000|2022-06-17 07:51:20|7258.51|7258.51|7254.56|7254.56|7258.51|7258.51|7254.56|7254.56|0
1655452290000|2022-06-17 07:51:30|7255.68|7255.68|7256.31|7256.31|7256.32|7256.32|7255.12|7255.12|0
1655452300000|2022-06-17 07:51:40|7257.43|7257.43|7255.18|7255.18|7257.43|7257.43|7255.18|7255.18|0
1655452310000|2022-06-17 07:51:50|7258|7258|7260.55|7260.55|7260.83|7260.83|7258|7258|0
1655452320000|2022-06-17 07:52:00|7258.29|7258.29|7257.08|7257.08|7260.76|7260.76|7257.08|7257.08|0
1655452330000|2022-06-17 07:52:10|7257.65|7257.65|7259.07|7259.07|7259.34|7259.34|7257.65|7257.65|0
1655452340000|2022-06-17 07:52:20|7258.21|7258.21|7261.88|7261.88|7262.73|7262.73|7258.21|7258.21|0
1655452350000|2022-06-17 07:52:30|7261.6|7261.6|7265.55|7265.55|7265.55|7265.55|7261.6|7261.6|0
1655452360000|2022-06-17 07:52:40|7265.58|7265.58|7263.32|7263.32|7265.58|7265.58|7263.32|7263.32|0
1655452370000|2022-06-17 07:52:50|7265.58|7265.58|7272.42|7272.42|7272.42|7272.42|7265.58|7265.58|0
1655452380000|2022-06-17 07:53:00|7271.29|7271.29|7269.59|7269.59|7272.42|7272.42|7268.41|7268.41|0
1655452390000|2022-06-17 07:53:10|7269.31|7269.31|7270.43|7270.43|7270.43|7270.43|7269.31|7269.31|0
1655452400000|2022-06-17 07:53:20|7270.72|7270.72|7274.89|7274.89|7274.95|7274.95|7270.72|7270.72|0
1655452410000|2022-06-17 07:53:30|7276.02|7276.02|7274.07|7274.07|7276.02|7276.02|7274.05|7274.05|0
1655452420000|2022-06-17 07:53:40|7271.82|7271.82|7272.94|7272.94|7272.94|7272.94|7271.82|7271.82|0
1655452430000|2022-06-17 07:53:50|7274.36|7274.36|7273.79|7273.79|7274.36|7274.36|7272.94|7272.94|0
1655452440000|2022-06-17 07:54:00|7273.51|7273.51|7268.73|7268.73|7273.51|7273.51|7268.73|7268.73|0
1655452450000|2022-06-17 07:54:10|7267.88|7267.88|7263.65|7263.65|7268.45|7268.45|7263.36|7263.36|0
1655452460000|2022-06-17 07:54:20|7264.78|7264.78|7268.73|7268.73|7268.73|7268.73|7263.36|7263.36|0
1655452470000|2022-06-17 07:54:30|7269.02|7269.02|7271.57|7271.57|7272.42|7272.42|7269.02|7269.02|0
1655452480000|2022-06-17 07:54:40|7277.21|7277.21|7270.71|7270.71|7277.21|7277.21|7268.73|7268.73|0
1655452490000|2022-06-17 07:54:50|7272.13|7272.13|7277.49|7277.49|7277.49|7277.49|7271.56|7271.56|0
1655452500000|2022-06-17 07:55:00|7277.53|7277.53|7278.35|7278.35|7281.17|7281.17|7276.64|7276.64|0
1655452510000|2022-06-17 07:55:10|7277.49|7277.49|7276.93|7276.93|7277.49|7277.49|7276.08|7276.08|0
1655452520000|2022-06-17 07:55:20|7275.8|7275.8|7275.24|7275.24|7275.8|7275.8|7274.95|7274.95|0
1655452530000|2022-06-17 07:55:30|7277.49|7277.49|7278.91|7278.91|7278.91|7278.91|7274.67|7274.67|0
1655452540000|2022-06-17 07:55:40|7277.78|7277.78|7287.83|7287.83|7287.83|7287.83|7274.67|7274.67|0
1655452550000|2022-06-17 07:55:50|7287.26|7287.26|7284.43|7284.43|7287.26|7287.26|7282.73|7282.73|0
1655452560000|2022-06-17 07:56:00|7283.3|7283.3|7280.98|7280.98|7283.3|7283.3|7280.98|7280.98|0
1655452570000|2022-06-17 07:56:10|7281.26|7281.26|7278.34|7278.34|7282.04|7282.04|7278.34|7278.34|0
1655452580000|2022-06-17 07:56:20|7276.37|7276.37|7274.95|7274.95|7276.37|7276.37|7274.11|7274.11|0
1655452590000|2022-06-17 07:56:30|7274.91|7274.91|7279.13|7279.13|7279.69|7279.69|7274.88|7274.88|0
1655452600000|2022-06-17 07:56:40|7281.38|7281.38|7278.88|7278.88|7281.42|7281.42|7278.32|7278.32|0
1655452610000|2022-06-17 07:56:50|7277.75|7277.75|7280.86|7280.86|7281.99|7281.99|7276.62|7276.62|0
1655452620000|2022-06-17 07:57:00|7282.27|7282.27|7282.58|7282.58|7282.58|7282.58|7280.32|7280.32|0
1655452630000|2022-06-17 07:57:10|7284|7284|7284|7284|7284|7284|7283.15|7283.15|0
1655452640000|2022-06-17 07:57:20|7283.15|7283.15|7281.68|7281.68|7283.15|7283.15|7281.68|7281.68|0
1655452650000|2022-06-17 07:57:30|7281.76|7281.76|7276.96|7276.96|7281.76|7281.76|7276.96|7276.96|0
1655452660000|2022-06-17 07:57:40|7277.81|7277.81|7278.42|7278.42|7278.42|7278.42|7277.81|7277.81|0
1655452670000|2022-06-17 07:57:50|7280.68|7280.68|7280.96|7280.96|7282.1|7282.1|7280.68|7280.68|0
1655452680000|2022-06-17 07:58:00|7281.53|7281.53|7284.89|7284.89|7284.89|7284.89|7281.51|7281.51|0
1655452690000|2022-06-17 07:58:10|7285.17|7285.17|7287.49|7287.49|7288.57|7288.57|7285.17|7285.17|0
1655452700000|2022-06-17 07:58:20|7286.36|7286.36|7286.45|7286.45|7286.45|7286.45|7286.36|7286.36|0
1655452710000|2022-06-17 07:58:30|7285.89|7285.89|7279.95|7279.95|7285.89|7285.89|7279.95|7279.95|0
1655452720000|2022-06-17 07:58:40|7281.08|7281.08|7278.83|7278.83|7281.08|7281.08|7278.83|7278.83|0
1655452730000|2022-06-17 07:58:50|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|0
1655452750000|2022-06-17 07:59:10|7278.83|7278.83|7271.75|7271.75|7278.83|7278.83|7271.75|7271.75|0
1655452760000|2022-06-17 07:59:20|7270.05|7270.05|7273.58|7273.58|7273.58|7273.58|7270.05|7270.05|0
1655452770000|2022-06-17 07:59:30|7274.43|7274.43|7274.43|7274.43|7274.43|7274.43|7274.43|7274.43|0
1655452780000|2022-06-17 07:59:40|7275.56|7275.56|7273.02|7273.02|7275.56|7275.56|7273.02|7273.02|0
1655452790000|2022-06-17 07:59:50|7271.89|7271.89|7269.69|7269.69|7271.96|7271.96|7269.69|7269.69|0
1655452800000|2022-06-17 08:00:00|7269.68|7269.68|7264.33|7264.33|7269.68|7269.68|7264.33|7264.33|0
1655452810000|2022-06-17 08:00:10|7265.74|7265.74|7266.86|7266.86|7267.99|7267.99|7265.73|7265.73|0
1655452820000|2022-06-17 08:00:20|7266.29|7266.29|7266.49|7266.49|7266.53|7266.53|7266.25|7266.25|0
1655452830000|2022-06-17 08:00:30|7267.62|7267.62|7271.01|7271.01|7271.01|7271.01|7265.36|7265.36|0
1655452840000|2022-06-17 08:00:40|7271.86|7271.86|7273.27|7273.27|7273.27|7273.27|7271.86|7271.86|0
1655452850000|2022-06-17 08:00:50|7271.01|7271.01|7273.93|7273.93|7277.34|7277.34|7269.88|7269.88|0
1655452860000|2022-06-17 08:01:00|7274|7274|7271.23|7271.23|7275.37|7275.37|7271.23|7271.23|0
1655452870000|2022-06-17 08:01:10|7271.8|7271.8|7268.69|7268.69|7272.92|7272.92|7268.69|7268.69|0
1655452880000|2022-06-17 08:01:20|7269.82|7269.82|7266.09|7266.09|7270.95|7270.95|7264.96|7264.96|0
1655452890000|2022-06-17 08:01:30|7266.16|7266.16|7266.66|7266.66|7266.72|7266.72|7266.16|7266.16|0
1655452900000|2022-06-17 08:01:40|7266.73|7266.73|7265.63|7265.63|7266.76|7266.76|7265.6|7265.6|0
1655452910000|2022-06-17 08:01:50|7265.56|7265.56|7264.37|7264.37|7265.6|7265.6|7264.37|7264.37|0
1655452920000|2022-06-17 08:02:00|7264.4|7264.4|7262.07|7262.07|7264.44|7264.44|7262.07|7262.07|0
1655452930000|2022-06-17 08:02:10|7262.1|7262.1|7262.1|7262.1|7262.1|7262.1|7262.1|7262.1|0
1655452940000|2022-06-17 08:02:20|7260.12|7260.12|7257.43|7257.43|7260.19|7260.19|7257.37|7257.37|0
1655452950000|2022-06-17 08:02:30|7257.39|7257.39|7252.69|7252.69|7257.39|7257.39|7251.54|7251.54|0
1655452960000|2022-06-17 08:02:40|7255.8|7255.8|7253.26|7253.26|7255.8|7255.8|7253.26|7253.26|0
1655452970000|2022-06-17 08:02:50|7255.51|7255.51|7255.51|7255.51|7255.51|7255.51|7255.51|7255.51|0
1655452980000|2022-06-17 08:03:00|7254.39|7254.39|7254.39|7254.39|7254.39|7254.39|7254.39|7254.39|0
1655452990000|2022-06-17 08:03:10|7254.67|7254.67|7258.34|7258.34|7258.34|7258.34|7254.67|7254.67|0
1655453000000|2022-06-17 08:03:20|7257.49|7257.49|7262.29|7262.29|7262.29|7262.29|7257.49|7257.49|0
1655453010000|2022-06-17 08:03:30|7263.71|7263.71|7264.92|7264.92|7266.02|7266.02|7263.71|7263.71|0
1655453020000|2022-06-17 08:03:40|7266.05|7266.05|7270.57|7270.57|7270.57|7270.57|7266.05|7266.05|0
1655453030000|2022-06-17 08:03:50|7273.12|7273.12|7270.85|7270.85|7273.12|7273.12|7269.72|7269.72|0
1655453050000|2022-06-17 08:04:10|7269.15|7269.15|7271.45|7271.45|7271.45|7271.45|7269.15|7269.15|0
1655453060000|2022-06-17 08:04:20|7271.16|7271.16|7271.16|7271.16|7271.16|7271.16|7271.16|7271.16|0
1655453070000|2022-06-17 08:04:30|7272.29|7272.29|7268.91|7268.91|7272.29|7272.29|7268.91|7268.91|0
1655453080000|2022-06-17 08:04:40|7270.6|7270.6|7273.14|7273.14|7273.14|7273.14|7269.75|7269.75|0
1655453090000|2022-06-17 08:04:50|7272.01|7272.01|7270.88|7270.88|7272.01|7272.01|7269.75|7269.75|0
1655453100000|2022-06-17 08:05:00|7270.03|7270.03|7273.14|7273.14|7273.14|7273.14|7268.9|7268.9|0
1655453120000|2022-06-17 08:05:20|7274.27|7274.27|7281.43|7281.43|7281.43|7281.43|7274.27|7274.27|0
1655453130000|2022-06-17 08:05:30|7280.31|7280.31|7286.24|7286.24|7286.24|7286.24|7280.31|7280.31|0
1655453140000|2022-06-17 08:05:40|7286.52|7286.52|7287.09|7287.09|7287.09|7287.09|7286.52|7286.52|0
1655453150000|2022-06-17 08:05:50|7288.22|7288.22|7287.37|7287.37|7288.5|7288.5|7287.37|7287.37|0
1655453160000|2022-06-17 08:06:00|7285.95|7285.95|7286.24|7286.24|7286.24|7286.24|7285.95|7285.95|0
1655453170000|2022-06-17 08:06:10|7286.8|7286.8|7287.95|7287.95|7288.06|7288.06|7286.8|7286.8|0
1655453180000|2022-06-17 08:06:20|7289.08|7289.08|7286.82|7286.82|7289.08|7289.08|7286.82|7286.82|0
1655453190000|2022-06-17 08:06:30|7286.92|7286.92|7293.14|7293.14|7293.14|7293.14|7286.92|7286.92|0
1655453200000|2022-06-17 08:06:40|7294.3|7294.3|7296|7296|7296|7296|7294.02|7294.02|0
1655453210000|2022-06-17 08:06:50|7297.13|7297.13|7296.28|7296.28|7297.13|7297.13|7296.28|7296.28|0
1655453220000|2022-06-17 08:07:00|7295.43|7295.43|7296.2|7296.2|7296.41|7296.41|7295.43|7295.43|0
1655453230000|2022-06-17 08:07:10|7296.13|7296.13|7296.13|7296.13|7296.13|7296.13|7296.13|7296.13|0
1655453240000|2022-06-17 08:07:20|7297.26|7297.26|7297.83|7297.83|7297.83|7297.83|7297.26|7297.26|0
1655453260000|2022-06-17 08:07:40|7296.7|7296.7|7296.78|7296.78|7296.78|7296.78|7296.7|7296.7|0
1655453270000|2022-06-17 08:07:50|7295.65|7295.65|7298.75|7298.75|7299.32|7299.32|7295.65|7295.65|0
1655453280000|2022-06-17 08:08:00|7299.04|7299.04|7299.04|7299.04|7299.04|7299.04|7299.04|7299.04|0
1655453290000|2022-06-17 08:08:10|7298.47|7298.47|7299.29|7299.29|7299.29|7299.29|7297.03|7297.03|0
1655453300000|2022-06-17 08:08:20|7299|7299|7299.57|7299.57|7300.7|7300.7|7296.75|7296.75|0
1655453310000|2022-06-17 08:08:30|7299.53|7299.53|7302.36|7302.36|7302.36|7302.36|7299.53|7299.53|0
1655453330000|2022-06-17 08:08:50|7302.38|7302.38|7302.08|7302.08|7302.38|7302.38|7302.08|7302.08|0
1655453350000|2022-06-17 08:09:10|7301.23|7301.23|7301.51|7301.51|7301.51|7301.51|7300.1|7300.1|0
1655453360000|2022-06-17 08:09:20|7300.38|7300.38|7300.38|7300.38|7300.38|7300.38|7299.25|7299.25|0
1655453370000|2022-06-17 08:09:30|7301.23|7301.23|7303.63|7303.63|7305.74|7305.74|7301.23|7301.23|0
1655453380000|2022-06-17 08:09:40|7302.5|7302.5|7304.76|7304.76|7304.76|7304.76|7302.5|7302.5|0
1655453400000|2022-06-17 08:10:00|7304.73|7304.73|7309.82|7309.82|7309.82|7309.82|7304.73|7304.73|0
1655453410000|2022-06-17 08:10:10|7310.95|7310.95|7309.66|7309.66|7311.93|7311.93|7309.66|7309.66|0
1655453420000|2022-06-17 08:10:20|7308.25|7308.25|7310.04|7310.04|7310.04|7310.04|7308.25|7308.25|0
1655453430000|2022-06-17 08:10:30|7310.61|7310.61|7310.88|7310.88|7310.88|7310.88|7310.6|7310.6|0
1655453440000|2022-06-17 08:10:40|7309.75|7309.75|7309.18|7309.18|7309.75|7309.75|7309.18|7309.18|0
1655453450000|2022-06-17 08:10:50|7309.75|7309.75|7301.79|7301.79|7309.75|7309.75|7301.79|7301.79|0
1655453460000|2022-06-17 08:11:00|7301.77|7301.77|7299.22|7299.22|7302.9|7302.9|7299.22|7299.22|0
1655453470000|2022-06-17 08:11:10|7300.35|7300.35|7296.97|7296.97|7300.35|7300.35|7296.97|7296.97|0
1655453480000|2022-06-17 08:11:20|7296.12|7296.12|7299.5|7299.5|7299.5|7299.5|7296.12|7296.12|0
1655453490000|2022-06-17 08:11:30|7298.37|7298.37|7300.07|7300.07|7300.07|7300.07|7298.37|7298.37|0
1655453500000|2022-06-17 08:11:40|7301.2|7301.2|7301.2|7301.2|7301.2|7301.2|7301.2|7301.2|0
1655453510000|2022-06-17 08:11:50|7298.94|7298.94|7296.96|7296.96|7298.94|7298.94|7296.96|7296.96|0
1655453520000|2022-06-17 08:12:00|7297.25|7297.25|7297.25|7297.25|7297.25|7297.25|7297.25|7297.25|0
1655453530000|2022-06-17 08:12:10|7299.99|7299.99|7305.07|7305.07|7305.07|7305.07|7299.99|7299.99|0
1655453540000|2022-06-17 08:12:20|7307.33|7307.33|7305.07|7305.07|7307.33|7307.33|7304.51|7304.51|0
1655453550000|2022-06-17 08:12:30|7307.33|7307.33|7305.94|7305.94|7307.33|7307.33|7305.94|7305.94|0
1655453580000|2022-06-17 08:13:00|7305.65|7305.65|7303.4|7303.4|7305.65|7305.65|7303.4|7303.4|0
1655453590000|2022-06-17 08:13:10|7303.47|7303.47|7302.34|7302.34|7303.47|7303.47|7302.34|7302.34|0
1655453600000|2022-06-17 08:13:20|7301.21|7301.21|7303.76|7303.76|7303.76|7303.76|7301.21|7301.21|0
1655453610000|2022-06-17 08:13:30|7304.04|7304.04|7305.26|7305.26|7305.26|7305.26|7304.04|7304.04|0
1655453620000|2022-06-17 08:13:40|7304.69|7304.69|7305.26|7305.26|7305.26|7305.26|7304.69|7304.69|0
1655453640000|2022-06-17 08:14:00|7304.41|7304.41|7302.43|7302.43|7304.41|7304.41|7302.15|7302.15|0
1655453650000|2022-06-17 08:14:10|7303|7303|7303|7303|7303|7303|7303|7303|0
1655453660000|2022-06-17 08:14:20|7301.87|7301.87|7299.6|7299.6|7303.01|7303.01|7299.6|7299.6|0
1655453670000|2022-06-17 08:14:30|7298.47|7298.47|7300.76|7300.76|7300.76|7300.76|7298.47|7298.47|0
1655453680000|2022-06-17 08:14:40|7307.53|7307.53|7305.55|7305.55|7307.53|7307.53|7305.55|7305.55|0
1655453700000|2022-06-17 08:15:00|7303.86|7303.86|7302.7|7302.7|7304.96|7304.96|7302.7|7302.7|0
1655453710000|2022-06-17 08:15:10|7301.57|7301.57|7303.27|7303.27|7303.27|7303.27|7301.57|7301.57|0
1655453720000|2022-06-17 08:15:20|7304.4|7304.4|7303.83|7303.83|7304.4|7304.4|7303.83|7303.83|0
1655453730000|2022-06-17 08:15:30|7303.55|7303.55|7301.31|7301.31|7303.55|7303.55|7301.31|7301.31|0
1655453740000|2022-06-17 08:15:40|7301.35|7301.35|7304.96|7304.96|7306.15|7306.15|7301.35|7301.35|0
1655453750000|2022-06-17 08:15:50|7304.93|7304.93|7308.35|7308.35|7308.35|7308.35|7304.93|7304.93|0
1655453760000|2022-06-17 08:16:00|7307.22|7307.22|7307.5|7307.5|7307.78|7307.78|7306.09|7306.09|0
1655453770000|2022-06-17 08:16:10|7307.78|7307.78|7307.78|7307.78|7307.78|7307.78|7307.78|7307.78|0
1655453780000|2022-06-17 08:16:20|7307.5|7307.5|7307.22|7307.22|7307.5|7307.5|7307.22|7307.22|0
1655453790000|2022-06-17 08:16:30|7307.27|7307.27|7307.27|7307.27|7307.27|7307.27|7307.27|7307.27|0
1655453800000|2022-06-17 08:16:40|7308.39|7308.39|7307.83|7307.83|7308.96|7308.96|7307.83|7307.83|0
1655453810000|2022-06-17 08:16:50|7306.98|7306.98|7304.82|7304.82|7306.98|7306.98|7304.72|7304.72|0
1655453820000|2022-06-17 08:17:00|7304.25|7304.25|7303.64|7303.64|7304.25|7304.25|7302.51|7302.51|0
1655453830000|2022-06-17 08:17:10|7302.51|7302.51|7297.39|7297.39|7302.51|7302.51|7297.39|7297.39|0
1655453840000|2022-06-17 08:17:20|7297.35|7297.35|7294.98|7294.98|7297.35|7297.35|7294.98|7294.98|0
1655453850000|2022-06-17 08:17:30|7293.85|7293.85|7295.24|7295.24|7296.1|7296.1|7293.85|7293.85|0
1655453860000|2022-06-17 08:17:40|7295.23|7295.23|7295.51|7295.51|7295.51|7295.51|7295.23|7295.23|0
1655453870000|2022-06-17 08:17:50|7295.54|7295.54|7293.48|7293.48|7295.54|7295.54|7293.2|7293.2|0
1655453880000|2022-06-17 08:18:00|7294.61|7294.61|7296.87|7296.87|7296.87|7296.87|7294.61|7294.61|0
1655453890000|2022-06-17 08:18:10|7295.74|7295.74|7300.3|7300.3|7300.3|7300.3|7295.74|7295.74|0
1655453900000|2022-06-17 08:18:20|7300.29|7300.29|7299.16|7299.16|7300.29|7300.29|7299.16|7299.16|0
1655453910000|2022-06-17 08:18:30|7301.42|7301.42|7300.29|7300.29|7301.42|7301.42|7300.29|7300.29|0
1655453920000|2022-06-17 08:18:40|7300.85|7300.85|7301.46|7301.46|7301.46|7301.46|7300.85|7300.85|0
1655453940000|2022-06-17 08:19:00|7300.89|7300.89|7305.97|7305.97|7305.97|7305.97|7300.89|7300.89|0
1655453950000|2022-06-17 08:19:10|7306.26|7306.26|7305.98|7305.98|7306.26|7306.26|7305.13|7305.13|0
1655453960000|2022-06-17 08:19:20|7306.26|7306.26|7307.16|7307.16|7307.16|7307.16|7305.98|7305.98|0
1655453970000|2022-06-17 08:19:30|7307.73|7307.73|7307.73|7307.73|7308.86|7308.86|7307.73|7307.73|0
1655453980000|2022-06-17 08:19:40|7306.88|7306.88|7305.99|7305.99|7306.88|7306.88|7305.99|7305.99|0
1655453990000|2022-06-17 08:19:50|7307.12|7307.12|7307.12|7307.12|7307.12|7307.12|7307.12|7307.12|0
1655454000000|2022-06-17 08:20:00|7307.41|7307.41|7308.82|7308.82|7308.82|7308.82|7307.41|7307.41|0
1655454010000|2022-06-17 08:20:10|7308.87|7308.87|7309.2|7309.2|7310.05|7310.05|7308.87|7308.87|0
1655454020000|2022-06-17 08:20:20|7310.32|7310.32|7310.32|7310.32|7310.32|7310.32|7310.32|7310.32|0
1655454040000|2022-06-17 08:20:40|7311.45|7311.45|7312.4|7312.4|7312.4|7312.4|7311.45|7311.45|0
1655454050000|2022-06-17 08:20:50|7312.12|7312.12|7312.12|7312.12|7312.12|7312.12|7312.12|7312.12|0
1655454060000|2022-06-17 08:21:00|7310.98|7310.98|7312.4|7312.4|7312.4|7312.4|7310.98|7310.98|0
1655454070000|2022-06-17 08:21:10|7311.27|7311.27|7310.46|7310.46|7311.27|7311.27|7310.46|7310.46|0
1655454080000|2022-06-17 08:21:20|7309.89|7309.89|7309.04|7309.04|7309.89|7309.89|7309.04|7309.04|0
1655454090000|2022-06-17 08:21:30|7309.03|7309.03|7309.31|7309.31|7309.31|7309.31|7309.03|7309.03|0
1655454100000|2022-06-17 08:21:40|7308.46|7308.46|7308.8|7308.8|7309.88|7309.88|7308.46|7308.46|0
1655454110000|2022-06-17 08:21:50|7309.93|7309.93|7309.93|7309.93|7309.93|7309.93|7309.93|7309.93|0
1655454120000|2022-06-17 08:22:00|7311.05|7311.05|7314.75|7314.75|7316.99|7316.99|7311.05|7311.05|0
1655454130000|2022-06-17 08:22:10|7314.79|7314.79|7311.88|7311.88|7314.86|7314.86|7311.88|7311.88|0
1655454140000|2022-06-17 08:22:20|7312.73|7312.73|7313.01|7313.01|7313.01|7313.01|7312.73|7312.73|0
1655454150000|2022-06-17 08:22:30|7315.27|7315.27|7318.38|7318.38|7318.38|7318.38|7315.27|7315.27|0
1655454160000|2022-06-17 08:22:40|7317.25|7317.25|7317.69|7317.69|7318.54|7318.54|7317.25|7317.25|0
1655454170000|2022-06-17 08:22:50|7317.4|7317.4|7317.4|7317.4|7318.53|7318.53|7317.4|7317.4|0
1655454180000|2022-06-17 08:23:00|7317.69|7317.69|7320.23|7320.23|7320.23|7320.23|7317.69|7317.69|0
1655454190000|2022-06-17 08:23:10|7320.26|7320.26|7321.99|7321.99|7321.99|7321.99|7320.26|7320.26|0
1655454200000|2022-06-17 08:23:20|7322.28|7322.28|7320.58|7320.58|7322.28|7322.28|7320.58|7320.58|0
1655454210000|2022-06-17 08:23:30|7319.16|7319.16|7318.88|7318.88|7319.45|7319.45|7318.88|7318.88|0
1655454220000|2022-06-17 08:23:40|7318.87|7318.87|7318.33|7318.33|7318.87|7318.87|7316.61|7316.61|0
1655454230000|2022-06-17 08:23:50|7318.35|7318.35|7316.09|7316.09|7318.35|7318.35|7316.09|7316.09|0
1655454240000|2022-06-17 08:24:00|7315.24|7315.24|7314.6|7314.6|7315.24|7315.24|7314.6|7314.6|0
1655454250000|2022-06-17 08:24:10|7313.47|7313.47|7312.01|7312.01|7313.47|7313.47|7312.01|7312.01|0
1655454260000|2022-06-17 08:24:20|7313.13|7313.13|7313.13|7313.13|7314.26|7314.26|7313.13|7313.13|0
1655454270000|2022-06-17 08:24:30|7315.39|7315.39|7315.96|7315.96|7315.96|7315.96|7315.11|7315.11|0
1655454280000|2022-06-17 08:24:40|7316.24|7316.24|7317.4|7317.4|7317.4|7317.4|7316.24|7316.24|0
1655454290000|2022-06-17 08:24:50|7316.55|7316.55|7316.55|7316.55|7316.55|7316.55|7316.55|7316.55|0
1655454300000|2022-06-17 08:25:00|7319.1|7319.1|7318.25|7318.25|7319.1|7319.1|7318.25|7318.25|0
1655454310000|2022-06-17 08:25:10|7319.38|7319.38|7315.68|7315.68|7319.38|7319.38|7315.68|7315.68|0
1655454330000|2022-06-17 08:25:30|7315.64|7315.64|7315.57|7315.57|7315.64|7315.64|7315.57|7315.57|0
1655454340000|2022-06-17 08:25:40|7315.29|7315.29|7315.86|7315.86|7315.86|7315.86|7315.29|7315.29|0
1655454360000|2022-06-17 08:26:00|7318.12|7318.12|7318.12|7318.12|7318.12|7318.12|7318.12|7318.12|0
1655454370000|2022-06-17 08:26:10|7316.99|7316.99|7317.84|7317.84|7317.84|7317.84|7316.99|7316.99|0
1655454380000|2022-06-17 08:26:20|7318.69|7318.69|7318.69|7318.69|7318.69|7318.69|7318.69|7318.69|0
1655454390000|2022-06-17 08:26:30|7319.82|7319.82|7319.25|7319.25|7320.38|7320.38|7319.25|7319.25|0
1655454400000|2022-06-17 08:26:40|7318.12|7318.12|7317.84|7317.84|7318.12|7318.12|7316.71|7316.71|0
1655454410000|2022-06-17 08:26:50|7318.12|7318.12|7318.47|7318.47|7318.47|7318.47|7318.12|7318.12|0
1655454420000|2022-06-17 08:27:00|7318.52|7318.52|7321.06|7321.06|7321.06|7321.06|7318.52|7318.52|0
1655454430000|2022-06-17 08:27:10|7320.77|7320.77|7320.77|7320.77|7320.77|7320.77|7320.77|7320.77|0
1655454440000|2022-06-17 08:27:20|7320.8|7320.8|7316.28|7316.28|7320.8|7320.8|7314.59|7314.59|0
1655454450000|2022-06-17 08:27:30|7317.41|7317.41|7319.11|7319.11|7319.11|7319.11|7317.41|7317.41|0
1655454460000|2022-06-17 08:27:40|7320.23|7320.23|7319.09|7319.09|7320.23|7320.23|7319.09|7319.09|0
1655454470000|2022-06-17 08:27:50|7319.18|7319.18|7322.61|7322.61|7322.61|7322.61|7319.18|7319.18|0
1655454480000|2022-06-17 08:28:00|7321.48|7321.48|7321.2|7321.2|7321.48|7321.48|7320.92|7320.92|0
1655454490000|2022-06-17 08:28:10|7320.07|7320.07|7320.07|7320.07|7320.07|7320.07|7320.07|7320.07|0
1655454500000|2022-06-17 08:28:20|7318.94|7318.94|7318.39|7318.39|7318.94|7318.94|7318.09|7318.09|0
1655454510000|2022-06-17 08:28:30|7314.39|7314.39|7314.11|7314.11|7314.39|7314.39|7314.11|7314.11|0
1655454530000|2022-06-17 08:28:50|7314.96|7314.96|7318.35|7318.35|7318.35|7318.35|7314.96|7314.96|0
1655454540000|2022-06-17 08:29:00|7318.37|7318.37|7317.81|7317.81|7319.22|7319.22|7317.81|7317.81|0
1655454550000|2022-06-17 08:29:10|7317.82|7317.82|7316.7|7316.7|7317.82|7317.82|7316.7|7316.7|0
1655454560000|2022-06-17 08:29:20|7315.57|7315.57|7318.11|7318.11|7318.11|7318.11|7315.57|7315.57|0
1655454570000|2022-06-17 08:29:30|7317.54|7317.54|7315.28|7315.28|7317.54|7317.54|7315.28|7315.28|0
1655454590000|2022-06-17 08:29:50|7316.41|7316.41|7317.54|7317.54|7317.54|7317.54|7316.41|7316.41|0
1655454600000|2022-06-17 08:30:00|7316.41|7316.41|7316.41|7316.41|7316.41|7316.41|7315.28|7315.28|0
1655454610000|2022-06-17 08:30:10|7315.28|7315.28|7315.28|7315.28|7315.28|7315.28|7315.28|7315.28|0
1655454630000|2022-06-17 08:30:30|7314.15|7314.15|7314.15|7314.15|7314.72|7314.72|7313.87|7313.87|0
1655454640000|2022-06-17 08:30:40|7312.17|7312.17|7309.35|7309.35|7312.17|7312.17|7309.35|7309.35|0
1655454650000|2022-06-17 08:30:50|7310.2|7310.2|7310.23|7310.23|7310.23|7310.23|7310.2|7310.2|0
1655454660000|2022-06-17 08:31:00|7311.35|7311.35|7311.64|7311.64|7311.64|7311.64|7311.35|7311.35|0
1655454680000|2022-06-17 08:31:20|7309.38|7309.38|7310.54|7310.54|7310.54|7310.54|7308.84|7308.84|0
1655454690000|2022-06-17 08:31:30|7311.67|7311.67|7311.94|7311.94|7314.2|7314.2|7311.65|7311.65|0
1655454700000|2022-06-17 08:31:40|7311.99|7311.99|7310.34|7310.34|7311.99|7311.99|7310.34|7310.34|0
1655454720000|2022-06-17 08:32:00|7310.9|7310.9|7310.97|7310.97|7312.03|7312.03|7310.9|7310.9|0
1655454730000|2022-06-17 08:32:10|7310.96|7310.96|7308.7|7308.7|7310.96|7310.96|7308.7|7308.7|0
1655454750000|2022-06-17 08:32:30|7309.83|7309.83|7310.02|7310.02|7310.11|7310.11|7309.83|7309.83|0
1655454760000|2022-06-17 08:32:40|7309.74|7309.74|7310.86|7310.86|7310.86|7310.86|7308.6|7308.6|0
1655454770000|2022-06-17 08:32:50|7310.92|7310.92|7310.92|7310.92|7310.92|7310.92|7310.92|7310.92|0
1655454780000|2022-06-17 08:33:00|7310.07|7310.07|7307.82|7307.82|7310.07|7310.07|7307.82|7307.82|0
1655454800000|2022-06-17 08:33:20|7307.53|7307.53|7308.1|7308.1|7308.1|7308.1|7307.53|7307.53|0
1655454810000|2022-06-17 08:33:30|7309.51|7309.51|7309.8|7309.8|7310.92|7310.92|7309.51|7309.51|0
1655454820000|2022-06-17 08:33:40|7309.73|7309.73|7311.14|7311.14|7311.42|7311.42|7309.73|7309.73|0
1655454830000|2022-06-17 08:33:50|7310.57|7310.57|7310.57|7310.57|7310.57|7310.57|7310.57|7310.57|0
1655454840000|2022-06-17 08:34:00|7310.29|7310.29|7306.9|7306.9|7310.29|7310.29|7306.9|7306.9|0
1655454850000|2022-06-17 08:34:10|7307.18|7307.18|7310.29|7310.29|7310.29|7310.29|7307.18|7307.18|0
1655454860000|2022-06-17 08:34:20|7309.16|7309.16|7309.73|7309.73|7309.73|7309.73|7309.16|7309.16|0
1655454870000|2022-06-17 08:34:30|7308.6|7308.6|7308|7308|7308.6|7308.6|7308|7308|0
1655454880000|2022-06-17 08:34:40|7309.13|7309.13|7309.41|7309.41|7309.41|7309.41|7309.13|7309.13|0
1655454890000|2022-06-17 08:34:50|7311.67|7311.67|7309.41|7309.41|7311.67|7311.67|7309.41|7309.41|0
1655454910000|2022-06-17 08:35:10|7309.39|7309.39|7308.26|7308.26|7309.39|7309.39|7308.26|7308.26|0
1655454920000|2022-06-17 08:35:20|7307.69|7307.69|7298.93|7298.93|7307.69|7307.69|7298.93|7298.93|0
1655454930000|2022-06-17 08:35:30|7298.9|7298.9|7297.73|7297.73|7298.9|7298.9|7297.73|7297.73|0
1655454940000|2022-06-17 08:35:40|7297.69|7297.69|7300.56|7300.56|7300.56|7300.56|7297.69|7297.69|0
1655454950000|2022-06-17 08:35:50|7299.43|7299.43|7299.43|7299.43|7299.43|7299.43|7299.43|7299.43|0
1655454960000|2022-06-17 08:36:00|7300.56|7300.56|7298.37|7298.37|7300.63|7300.63|7298.37|7298.37|0
1655454970000|2022-06-17 08:36:10|7296.12|7296.12|7296.12|7296.12|7296.12|7296.12|7296.12|7296.12|0
1655454980000|2022-06-17 08:36:20|7294.98|7294.98|7293.25|7293.25|7294.98|7294.98|7293.25|7293.25|0
1655454990000|2022-06-17 08:36:30|7293.31|7293.31|7296.42|7296.42|7296.42|7296.42|7293.31|7293.31|0
1655455000000|2022-06-17 08:36:40|7299.8|7299.8|7298.69|7298.69|7299.82|7299.82|7297.56|7297.56|0
1655455010000|2022-06-17 08:36:50|7299.82|7299.82|7297.56|7297.56|7299.82|7299.82|7297.56|7297.56|0
1655455020000|2022-06-17 08:37:00|7298.69|7298.69|7298.68|7298.68|7298.69|7298.69|7298.68|7298.68|0
1655455030000|2022-06-17 08:37:10|7299.81|7299.81|7304.03|7304.03|7304.03|7304.03|7299.81|7299.81|0
1655455040000|2022-06-17 08:37:20|7305.16|7305.16|7305.16|7305.16|7306.29|7306.29|7305.16|7305.16|0
1655455050000|2022-06-17 08:37:30|7305.25|7305.25|7306.41|7306.41|7306.51|7306.51|7305.25|7305.25|0
1655455060000|2022-06-17 08:37:40|7306.13|7306.13|7307.27|7307.27|7307.27|7307.27|7306.13|7306.13|0
1655455070000|2022-06-17 08:37:50|7307.84|7307.84|7307.59|7307.59|7307.88|7307.88|7307.59|7307.59|0
1655455080000|2022-06-17 08:38:00|7307.88|7307.88|7305.61|7305.61|7307.88|7307.88|7305.61|7305.61|0
1655455090000|2022-06-17 08:38:10|7305.63|7305.63|7305.63|7305.63|7305.63|7305.63|7305.63|7305.63|0
1655455100000|2022-06-17 08:38:20|7305.53|7305.53|7305.53|7305.53|7305.53|7305.53|7305.53|7305.53|0
1655455110000|2022-06-17 08:38:30|7303.27|7303.27|7302.14|7302.14|7303.27|7303.27|7302.14|7302.14|0
1655455120000|2022-06-17 08:38:40|7302.16|7302.16|7304.42|7304.42|7304.42|7304.42|7302.16|7302.16|0
1655455130000|2022-06-17 08:38:50|7305.55|7305.55|7305.27|7305.27|7306.4|7306.4|7305.27|7305.27|0
1655455140000|2022-06-17 08:39:00|7304.99|7304.99|7304.99|7304.99|7304.99|7304.99|7304.99|7304.99|0
1655455150000|2022-06-17 08:39:10|7305|7305|7306.45|7306.45|7306.45|7306.45|7305|7305|0
1655455160000|2022-06-17 08:39:20|7306.38|7306.38|7306.39|7306.39|7306.39|7306.39|7304.96|7304.96|0
1655455170000|2022-06-17 08:39:30|7307.52|7307.52|7307.8|7307.8|7307.8|7307.8|7307.52|7307.52|0
1655455190000|2022-06-17 08:39:50|7307.78|7307.78|7305.49|7305.49|7307.78|7307.78|7305.49|7305.49|0
1655455200000|2022-06-17 08:40:00|7306.62|7306.62|7307.47|7307.47|7307.75|7307.75|7306.62|7306.62|0
1655455210000|2022-06-17 08:40:10|7308.63|7308.63|7308.63|7308.63|7308.63|7308.63|7308.63|7308.63|0
1655455220000|2022-06-17 08:40:20|7308.61|7308.61|7308.63|7308.63|7308.63|7308.63|7308.61|7308.61|0
1655455230000|2022-06-17 08:40:30|7308.91|7308.91|7310.18|7310.18|7310.18|7310.18|7308.91|7308.91|0
1655455240000|2022-06-17 08:40:40|7311.31|7311.31|7311.41|7311.41|7311.6|7311.6|7311.31|7311.31|0
1655455250000|2022-06-17 08:40:50|7312.54|7312.54|7310.28|7310.28|7312.54|7312.54|7310.28|7310.28|0
1655455260000|2022-06-17 08:41:00|7309.71|7309.71|7308.9|7308.9|7309.75|7309.75|7308.62|7308.62|0
1655455270000|2022-06-17 08:41:10|7311.16|7311.16|7311.16|7311.16|7311.16|7311.16|7311.16|7311.16|0
1655455290000|2022-06-17 08:41:30|7311.45|7311.45|7312.3|7312.3|7312.3|7312.3|7311.45|7311.45|0
1655455300000|2022-06-17 08:41:40|7313.42|7313.42|7313.42|7313.42|7313.42|7313.42|7313.42|7313.42|0
1655455310000|2022-06-17 08:41:50|7313.71|7313.71|7312.58|7312.58|7313.71|7313.71|7312.58|7312.58|0
1655455320000|2022-06-17 08:42:00|7312.3|7312.3|7312.3|7312.3|7312.58|7312.58|7312.3|7312.3|0
1655455330000|2022-06-17 08:42:10|7312.01|7312.01|7313.7|7313.7|7314.27|7314.27|7312.01|7312.01|0
1655455340000|2022-06-17 08:42:20|7313.13|7313.13|7307.77|7307.77|7313.13|7313.13|7306.63|7306.63|0
1655455360000|2022-06-17 08:42:40|7310.03|7310.03|7310.31|7310.31|7310.31|7310.31|7310.03|7310.03|0
1655455380000|2022-06-17 08:43:00|7308.05|7308.05|7306.63|7306.63|7308.05|7308.05|7306.63|7306.63|0
1655455390000|2022-06-17 08:43:10|7306.68|7306.68|7306.68|7306.68|7306.68|7306.68|7306.68|7306.68|0
1655455400000|2022-06-17 08:43:20|7307.24|7307.24|7306.93|7306.93|7307.26|7307.26|7306.93|7306.93|0
1655455410000|2022-06-17 08:43:30|7305.81|7305.81|7303.25|7303.25|7305.81|7305.81|7303.25|7303.25|0
1655455420000|2022-06-17 08:43:40|7302.97|7302.97|7304.1|7304.1|7304.1|7304.1|7302.97|7302.97|0
1655455440000|2022-06-17 08:44:00|7305.23|7305.23|7305.47|7305.47|7305.47|7305.47|7305.18|7305.18|0
1655455450000|2022-06-17 08:44:10|7305.44|7305.44|7301.49|7301.49|7305.44|7305.44|7301.49|7301.49|0
1655455460000|2022-06-17 08:44:20|7301.55|7301.55|7303.24|7303.24|7303.24|7303.24|7301.55|7301.55|0
1655455470000|2022-06-17 08:44:30|7302.12|7302.12|7306.05|7306.05|7307.18|7307.18|7300.69|7300.69|0
1655455480000|2022-06-17 08:44:40|7306.9|7306.9|7306.91|7306.91|7310.01|7310.01|7304.64|7304.64|0
1655455490000|2022-06-17 08:44:50|7308.9|7308.9|7303.55|7303.55|7308.9|7308.9|7303.55|7303.55|0
1655455500000|2022-06-17 08:45:00|7302.96|7302.96|7301.96|7301.96|7302.96|7302.96|7300.23|7300.23|0
1655455510000|2022-06-17 08:45:10|7301.94|7301.94|7302.25|7302.25|7302.27|7302.27|7301.12|7301.12|0
1655455520000|2022-06-17 08:45:20|7302.29|7302.29|7297.77|7297.77|7302.29|7302.29|7297.77|7297.77|0
1655455530000|2022-06-17 08:45:30|7296.36|7296.36|7297.04|7297.04|7298.34|7298.34|7296.36|7296.36|0
1655455540000|2022-06-17 08:45:40|7298.17|7298.17|7300.99|7300.99|7300.99|7300.99|7298.17|7298.17|0
1655455550000|2022-06-17 08:45:50|7301|7301|7301|7301|7301|7301|7301|7301|0
1655455570000|2022-06-17 08:46:10|7300.44|7300.44|7299.03|7299.03|7300.44|7300.44|7299.03|7299.03|0
1655455580000|2022-06-17 08:46:20|7301.28|7301.28|7302.98|7302.98|7304.11|7304.11|7301.28|7301.28|0
1655455590000|2022-06-17 08:46:30|7301.85|7301.85|7301.57|7301.57|7301.85|7301.85|7301.57|7301.57|0
1655455600000|2022-06-17 08:46:40|7301.52|7301.52|7301.72|7301.72|7302.92|7302.92|7301.51|7301.51|0
1655455610000|2022-06-17 08:46:50|7300.59|7300.59|7297.19|7297.19|7300.59|7300.59|7296.9|7296.9|0
1655455620000|2022-06-17 08:47:00|7297.21|7297.21|7297.21|7297.21|7297.21|7297.21|7297.21|7297.21|0
1655455630000|2022-06-17 08:47:10|7297.49|7297.49|7296.07|7296.07|7297.49|7297.49|7296.07|7296.07|0
1655455640000|2022-06-17 08:47:20|7298.31|7298.31|7296.05|7296.05|7298.31|7298.31|7296.05|7296.05|0
1655455650000|2022-06-17 08:47:30|7293.8|7293.8|7294.08|7294.08|7294.08|7294.08|7293.8|7293.8|0
1655455660000|2022-06-17 08:47:40|7293.98|7293.98|7294.01|7294.01|7294.01|7294.01|7293.98|7293.98|0
1655455670000|2022-06-17 08:47:50|7292.88|7292.88|7295.99|7295.99|7296.27|7296.27|7292.88|7292.88|0
1655455680000|2022-06-17 08:48:00|7296|7296|7298.81|7298.81|7298.81|7298.81|7296|7296|0
1655455690000|2022-06-17 08:48:10|7299.94|7299.94|7300.22|7300.22|7300.22|7300.22|7299.91|7299.91|0
1655455700000|2022-06-17 08:48:20|7299.94|7299.94|7299.94|7299.94|7299.94|7299.94|7299.94|7299.94|0
1655455710000|2022-06-17 08:48:30|7300.22|7300.22|7300.52|7300.52|7301.64|7301.64|7300.22|7300.22|0
1655455740000|2022-06-17 08:49:00|7301.64|7301.64|7304.75|7304.75|7304.75|7304.75|7301.64|7301.64|0
1655455750000|2022-06-17 08:49:10|7307.01|7307.01|7305.31|7305.31|7307.01|7307.01|7305.31|7305.31|0
1655455760000|2022-06-17 08:49:20|7305.43|7305.43|7303.46|7303.46|7305.43|7305.43|7302.61|7302.61|0
1655455770000|2022-06-17 08:49:30|7304.31|7304.31|7304.31|7304.31|7304.31|7304.31|7304.31|7304.31|0
1655455780000|2022-06-17 08:49:40|7304.59|7304.59|7312.55|7312.55|7313.68|7313.68|7304.59|7304.59|0
1655455790000|2022-06-17 08:49:50|7311.42|7311.42|7311.31|7311.31|7313.61|7313.61|7311.14|7311.14|0
1655455800000|2022-06-17 08:50:00|7311.03|7311.03|7308.82|7308.82|7311.03|7311.03|7308.77|7308.77|0
1655455810000|2022-06-17 08:50:10|7308.77|7308.77|7307.1|7307.1|7308.81|7308.81|7307.1|7307.1|0
1655455820000|2022-06-17 08:50:20|7305.97|7305.97|7305.93|7305.93|7305.97|7305.97|7305.36|7305.36|0
1655455830000|2022-06-17 08:50:30|7306.21|7306.21|7309.9|7309.9|7309.9|7309.9|7306.21|7306.21|0
1655455840000|2022-06-17 08:50:40|7309.91|7309.91|7313.02|7313.02|7313.02|7313.02|7309.91|7309.91|0
1655455850000|2022-06-17 08:50:50|7312.17|7312.17|7311.33|7311.33|7312.17|7312.17|7311.04|7311.04|0
1655455860000|2022-06-17 08:51:00|7311.34|7311.34|7311.06|7311.06|7311.34|7311.34|7311.06|7311.06|0
1655455870000|2022-06-17 08:51:10|7310.78|7310.78|7316.15|7316.15|7316.15|7316.15|7310.78|7310.78|0
1655455880000|2022-06-17 08:51:20|7317.28|7317.28|7319.54|7319.54|7320.67|7320.67|7317.28|7317.28|0
1655455890000|2022-06-17 08:51:30|7320.39|7320.39|7320.95|7320.95|7320.95|7320.95|7319.25|7319.25|0
1655455900000|2022-06-17 08:51:40|7320.89|7320.89|7320.89|7320.89|7322.3|7322.3|7320.89|7320.89|0
1655455910000|2022-06-17 08:51:50|7321.18|7321.18|7324.2|7324.2|7324.2|7324.2|7321.18|7321.18|0
1655455920000|2022-06-17 08:52:00|7324.49|7324.49|7324.24|7324.24|7324.52|7324.52|7324.24|7324.24|0
1655455930000|2022-06-17 08:52:10|7324.52|7324.52|7322.51|7322.51|7324.52|7324.52|7322.51|7322.51|0
1655455940000|2022-06-17 08:52:20|7321.94|7321.94|7321.66|7321.66|7321.94|7321.94|7320.81|7320.81|0
1655455950000|2022-06-17 08:52:30|7322.79|7322.79|7323.05|7323.05|7323.05|7323.05|7322.75|7322.75|0
1655455960000|2022-06-17 08:52:40|7323.34|7323.34|7327.95|7327.95|7327.95|7327.95|7323.34|7323.34|0
1655455970000|2022-06-17 08:52:50|7328.24|7328.24|7326.26|7326.26|7328.24|7328.24|7326.26|7326.26|0
1655455980000|2022-06-17 08:53:00|7325.97|7325.97|7325.41|7325.41|7325.97|7325.97|7325.41|7325.41|0
1655455990000|2022-06-17 08:53:10|7325.69|7325.69|7325.99|7325.99|7325.99|7325.99|7325.41|7325.41|0
1655456000000|2022-06-17 08:53:20|7327.12|7327.12|7327.41|7327.41|7327.41|7327.41|7327.12|7327.12|0
1655456010000|2022-06-17 08:53:30|7327.44|7327.44|7327.16|7327.16|7327.44|7327.44|7327.16|7327.16|0
1655456020000|2022-06-17 08:53:40|7326.59|7326.59|7323.46|7323.46|7326.59|7326.59|7323.46|7323.46|0
1655456030000|2022-06-17 08:53:50|7321.2|7321.2|7316.06|7316.06|7321.2|7321.2|7316.06|7316.06|0
1655456040000|2022-06-17 08:54:00|7316.62|7316.62|7318.6|7318.6|7318.6|7318.6|7316.62|7316.62|0
1655456050000|2022-06-17 08:54:10|7319.17|7319.17|7319.45|7319.45|7320.3|7320.3|7319.17|7319.17|0
1655456060000|2022-06-17 08:54:20|7319.43|7319.43|7319.71|7319.71|7319.71|7319.71|7319.43|7319.43|0
1655456070000|2022-06-17 08:54:30|7318.58|7318.58|7319.15|7319.15|7319.15|7319.15|7318.58|7318.58|0
1655456080000|2022-06-17 08:54:40|7319.17|7319.17|7319.17|7319.17|7319.17|7319.17|7319.17|7319.17|0
1655456090000|2022-06-17 08:54:50|7319.11|7319.11|7319.11|7319.11|7319.11|7319.11|7319.11|7319.11|0
1655456100000|2022-06-17 08:55:00|7319.4|7319.4|7319.4|7319.4|7319.4|7319.4|7319.4|7319.4|0
1655456110000|2022-06-17 08:55:10|7319.11|7319.11|7319.4|7319.4|7319.4|7319.4|7319.11|7319.11|0
1655456120000|2022-06-17 08:55:20|7319.38|7319.38|7316|7316|7319.38|7319.38|7316|7316|0
1655456130000|2022-06-17 08:55:30|7313.73|7313.73|7313.73|7313.73|7313.73|7313.73|7313.73|7313.73|0
1655456140000|2022-06-17 08:55:40|7312.88|7312.88|7312.84|7312.84|7312.88|7312.88|7312.84|7312.84|0
1655456150000|2022-06-17 08:55:50|7313.13|7313.13|7317.08|7317.08|7317.08|7317.08|7313.13|7313.13|0
1655456160000|2022-06-17 08:56:00|7317.36|7317.36|7316.51|7316.51|7317.36|7317.36|7316.51|7316.51|0
1655456170000|2022-06-17 08:56:10|7315.38|7315.38|7314.25|7314.25|7315.38|7315.38|7314.25|7314.25|0
1655456180000|2022-06-17 08:56:20|7314.23|7314.23|7314.51|7314.51|7314.51|7314.51|7314.23|7314.23|0
1655456190000|2022-06-17 08:56:30|7315.08|7315.08|7315.36|7315.36|7315.36|7315.36|7315.08|7315.08|0
1655456200000|2022-06-17 08:56:40|7316.49|7316.49|7313.34|7313.34|7316.49|7316.49|7313.34|7313.34|0
1655456210000|2022-06-17 08:56:50|7312.21|7312.21|7312.21|7312.21|7312.21|7312.21|7312.21|7312.21|0
1655456220000|2022-06-17 08:57:00|7312.16|7312.16|7313.29|7313.29|7313.29|7313.29|7312.16|7312.16|0
1655456230000|2022-06-17 08:57:10|7314.42|7314.42|7314.95|7314.95|7317.21|7317.21|7314.42|7314.42|0
1655456240000|2022-06-17 08:57:20|7315.23|7315.23|7315.23|7315.23|7315.23|7315.23|7315.23|7315.23|0
1655456260000|2022-06-17 08:57:40|7314.1|7314.1|7312.67|7312.67|7315.23|7315.23|7311.82|7311.82|0
1655456270000|2022-06-17 08:57:50|7313.23|7313.23|7313.52|7313.52|7313.52|7313.52|7313.23|7313.23|0
1655456280000|2022-06-17 08:58:00|7313.54|7313.54|7313.54|7313.54|7313.54|7313.54|7313.54|7313.54|0
1655456290000|2022-06-17 08:58:10|7313.52|7313.52|7315.78|7315.78|7315.78|7315.78|7313.52|7313.52|0
1655456300000|2022-06-17 08:58:20|7315.74|7315.74|7316.31|7316.31|7316.31|7316.31|7315.74|7315.74|0
1655456330000|2022-06-17 08:58:50|7316.38|7316.38|7316.1|7316.1|7316.38|7316.38|7315.81|7315.81|0
1655456350000|2022-06-17 08:59:10|7316.38|7316.38|7316.69|7316.69|7316.69|7316.69|7316.38|7316.38|0
1655456360000|2022-06-17 08:59:20|7316.67|7316.67|7316.67|7316.67|7316.95|7316.95|7316.67|7316.67|0
1655456370000|2022-06-17 08:59:30|7316.38|7316.38|7316.33|7316.33|7316.38|7316.38|7316.33|7316.33|0
1655456380000|2022-06-17 08:59:40|7316.29|7316.29|7316.25|7316.25|7316.29|7316.29|7316.22|7316.22|0
1655456390000|2022-06-17 08:59:50|7315.12|7315.12|7317.02|7317.02|7317.02|7317.02|7315.04|7315.04|0
1655456400000|2022-06-17 09:00:00|7316.73|7316.73|7315.04|7315.04|7317.02|7317.02|7315.04|7315.04|0
1655456410000|2022-06-17 09:00:10|7314.44|7314.44|7314.71|7314.71|7314.71|7314.71|7314.44|7314.44|0
1655456420000|2022-06-17 09:00:20|7314.43|7314.43|7314.71|7314.71|7314.71|7314.71|7314.43|7314.43|0
1655456440000|2022-06-17 09:00:40|7315|7315|7317.84|7317.84|7317.84|7317.84|7315|7315|0
1655456450000|2022-06-17 09:00:50|7318.41|7318.41|7318.67|7318.67|7318.67|7318.67|7318.1|7318.1|0
1655456460000|2022-06-17 09:01:00|7319.8|7319.8|7324.93|7324.93|7324.93|7324.93|7319.8|7319.8|0
1655456470000|2022-06-17 09:01:10|7327.19|7327.19|7325.21|7325.21|7327.47|7327.47|7325.21|7325.21|0
1655456480000|2022-06-17 09:01:20|7324.36|7324.36|7325.78|7325.78|7325.78|7325.78|7324.36|7324.36|0
1655456490000|2022-06-17 09:01:30|7325.21|7325.21|7323.8|7323.8|7325.21|7325.21|7323.51|7323.51|0
1655456500000|2022-06-17 09:01:40|7323.23|7323.23|7323.58|7323.58|7323.58|7323.58|7323.23|7323.23|0
1655456510000|2022-06-17 09:01:50|7323.3|7323.3|7317.65|7317.65|7323.3|7323.3|7317.65|7317.65|0
1655456520000|2022-06-17 09:02:00|7318.22|7318.22|7318.78|7318.78|7320.76|7320.76|7318.22|7318.22|0
1655456530000|2022-06-17 09:02:10|7319.06|7319.06|7321.33|7321.33|7321.33|7321.33|7319.06|7319.06|0
1655456540000|2022-06-17 09:02:20|7320.21|7320.21|7326.51|7326.51|7326.51|7326.51|7320.21|7320.21|0
1655456550000|2022-06-17 09:02:30|7326.23|7326.23|7321.41|7321.41|7326.23|7326.23|7321.36|7321.36|0
1655456560000|2022-06-17 09:02:40|7322.53|7322.53|7322.45|7322.45|7322.53|7322.53|7322.45|7322.45|0
1655456570000|2022-06-17 09:02:50|7322.44|7322.44|7323.56|7323.56|7323.56|7323.56|7322.44|7322.44|0
1655456590000|2022-06-17 09:03:10|7323.55|7323.55|7322.43|7322.43|7323.57|7323.57|7322.43|7322.43|0
1655456600000|2022-06-17 09:03:20|7322.4|7322.4|7318.62|7318.62|7323.53|7323.53|7318.62|7318.62|0
1655456610000|2022-06-17 09:03:30|7318.05|7318.05|7318.05|7318.05|7318.05|7318.05|7318.05|7318.05|0
1655456620000|2022-06-17 09:03:40|7318.34|7318.34|7320.35|7320.35|7320.35|7320.35|7318.31|7318.31|0
1655456630000|2022-06-17 09:03:50|7320.37|7320.37|7319.77|7319.77|7320.37|7320.37|7319.77|7319.77|0
1655456640000|2022-06-17 09:04:00|7318.64|7318.64|7317.52|7317.52|7318.64|7318.64|7317.52|7317.52|0
1655456650000|2022-06-17 09:04:10|7318.37|7318.37|7319.49|7319.49|7319.78|7319.78|7318.37|7318.37|0
1655456660000|2022-06-17 09:04:20|7319.78|7319.78|7319.78|7319.78|7319.78|7319.78|7319.78|7319.78|0
1655456670000|2022-06-17 09:04:30|7319.76|7319.76|7319.76|7319.76|7319.76|7319.76|7319.76|7319.76|0
1655456680000|2022-06-17 09:04:40|7320.89|7320.89|7320.67|7320.67|7320.98|7320.98|7320.67|7320.67|0
1655456690000|2022-06-17 09:04:50|7320.72|7320.72|7320.81|7320.81|7320.81|7320.81|7320.72|7320.72|0
1655456700000|2022-06-17 09:05:00|7321.94|7321.94|7321.94|7321.94|7321.94|7321.94|7321.94|7321.94|0
1655456710000|2022-06-17 09:05:10|7322.23|7322.23|7322.23|7322.23|7322.23|7322.23|7322.23|7322.23|0
1655456720000|2022-06-17 09:05:20|7322.51|7322.51|7323.64|7323.64|7323.92|7323.92|7322.51|7322.51|0
1655456730000|2022-06-17 09:05:30|7323.35|7323.35|7323.67|7323.67|7323.67|7323.67|7323.35|7323.35|0
1655456740000|2022-06-17 09:05:40|7324.8|7324.8|7323.95|7323.95|7325.08|7325.08|7323.95|7323.95|0
1655456750000|2022-06-17 09:05:50|7323.97|7323.97|7321.71|7321.71|7324.25|7324.25|7321.71|7321.71|0
1655456760000|2022-06-17 09:06:00|7321.15|7321.15|7315.7|7315.7|7321.15|7321.15|7315.7|7315.7|0
1655456770000|2022-06-17 09:06:10|7316.83|7316.83|7314.57|7314.57|7316.83|7316.83|7313.44|7313.44|0
1655456780000|2022-06-17 09:06:20|7314.52|7314.52|7314.75|7314.75|7314.78|7314.78|7314.21|7314.21|0
1655456790000|2022-06-17 09:06:30|7314.79|7314.79|7313.66|7313.66|7314.79|7314.79|7313.66|7313.66|0
1655456800000|2022-06-17 09:06:40|7312.81|7312.81|7312.23|7312.23|7312.81|7312.81|7312.2|7312.2|0
1655456810000|2022-06-17 09:06:50|7311.1|7311.1|7311.1|7311.1|7311.1|7311.1|7311.1|7311.1|0
1655456820000|2022-06-17 09:07:00|7311.12|7311.12|7315.39|7315.39|7315.39|7315.39|7311.12|7311.12|0
1655456830000|2022-06-17 09:07:10|7315.43|7315.43|7315.43|7315.43|7315.44|7315.44|7315.43|7315.43|0
1655456840000|2022-06-17 09:07:20|7315.71|7315.71|7315.71|7315.71|7315.71|7315.71|7315.71|7315.71|0
1655456850000|2022-06-17 09:07:30|7316|7316|7316.56|7316.56|7316.56|7316.56|7316|7316|0
1655456860000|2022-06-17 09:07:40|7317.69|7317.69|7319.92|7319.92|7319.92|7319.92|7317.69|7317.69|0
1655456870000|2022-06-17 09:07:50|7318.79|7318.79|7318.79|7318.79|7318.79|7318.79|7318.79|7318.79|0
1655456880000|2022-06-17 09:08:00|7317.67|7317.67|7315.69|7315.69|7317.67|7317.67|7315.69|7315.69|0
1655456890000|2022-06-17 09:08:10|7315.97|7315.97|7316.64|7316.64|7316.64|7316.64|7315.97|7315.97|0
1655456900000|2022-06-17 09:08:20|7316.67|7316.67|7318.66|7318.66|7318.66|7318.66|7316.39|7316.39|0
1655456910000|2022-06-17 09:08:30|7318.68|7318.68|7315.3|7315.3|7318.68|7318.68|7315.3|7315.3|0
1655456920000|2022-06-17 09:08:40|7316.43|7316.43|7316.43|7316.43|7316.43|7316.43|7316.43|7316.43|0
1655456930000|2022-06-17 09:08:50|7316.71|7316.71|7316.14|7316.14|7316.71|7316.71|7316.14|7316.14|0
1655456940000|2022-06-17 09:09:00|7315.86|7315.86|7316.14|7316.14|7316.14|7316.14|7315.86|7315.86|0
1655456950000|2022-06-17 09:09:10|7316.13|7316.13|7316.18|7316.18|7316.18|7316.18|7316.13|7316.13|0
1655456960000|2022-06-17 09:09:20|7316.47|7316.47|7316.47|7316.47|7316.47|7316.47|7316.47|7316.47|0
1655456980000|2022-06-17 09:09:40|7316.75|7316.75|7315.92|7315.92|7316.75|7316.75|7315.9|7315.9|0
1655457300000|2022-06-17 09:15:00|7316.13|7316.13|7298.29|7298.29|7316.13|7316.13|7294.68|7294.68|0
1655457310000|2022-06-17 09:15:10|7298.41|7298.41|7296.11|7296.11|7298.41|7298.41|7295.01|7295.01|0
1655457320000|2022-06-17 09:15:20|7293.85|7293.85|7292.71|7292.71|7294.01|7294.01|7286.92|7286.92|0
1655457330000|2022-06-17 09:15:30|7292.43|7292.43|7292.08|7292.08|7294.38|7294.38|7292.04|7292.04|0
1655457340000|2022-06-17 09:15:40|7290.95|7290.95|7287.74|7287.74|7290.95|7290.95|7284.35|7284.35|0
1655457350000|2022-06-17 09:15:50|7288.02|7288.02|7284.64|7284.64|7288.02|7288.02|7284.64|7284.64|0
1655457360000|2022-06-17 09:16:00|7284.35|7284.35|7283.77|7283.77|7284.35|7284.35|7282.64|7282.64|0
1655457370000|2022-06-17 09:16:10|7283.66|7283.66|7282.54|7282.54|7283.66|7283.66|7282.54|7282.54|0
1655457380000|2022-06-17 09:16:20|7283.66|7283.66|7289.57|7289.57|7289.57|7289.57|7283.66|7283.66|0
1655457390000|2022-06-17 09:16:30|7289.85|7289.85|7289.82|7289.82|7290.98|7290.98|7289.82|7289.82|0
1655457400000|2022-06-17 09:16:40|7290.11|7290.11|7290.67|7290.67|7290.67|7290.67|7290.11|7290.11|0
1655457410000|2022-06-17 09:16:50|7290.96|7290.96|7291.21|7291.21|7291.52|7291.52|7290.96|7290.96|0
1655457420000|2022-06-17 09:17:00|7290.92|7290.92|7287.22|7287.22|7290.96|7290.96|7287.22|7287.22|0
1655457430000|2022-06-17 09:17:10|7286.93|7286.93|7284.95|7284.95|7286.93|7286.93|7284.95|7284.95|0
1655457440000|2022-06-17 09:17:20|7282.7|7282.7|7279.82|7279.82|7282.7|7282.7|7279.82|7279.82|0
1655457450000|2022-06-17 09:17:30|7278.69|7278.69|7274.7|7274.7|7278.69|7278.69|7274.7|7274.7|0
1655457460000|2022-06-17 09:17:40|7272.43|7272.43|7273.56|7273.56|7273.56|7273.56|7270.17|7270.17|0
1655457470000|2022-06-17 09:17:50|7273.53|7273.53|7279.25|7279.25|7279.25|7279.25|7273.53|7273.53|0
1655457480000|2022-06-17 09:18:00|7278.97|7278.97|7276.63|7276.63|7279.25|7279.25|7276.63|7276.63|0
1655457490000|2022-06-17 09:18:10|7276.59|7276.59|7276.59|7276.59|7276.59|7276.59|7276.59|7276.59|0
1655457500000|2022-06-17 09:18:20|7276.63|7276.63|7280.27|7280.27|7280.27|7280.27|7276.63|7276.63|0
1655457510000|2022-06-17 09:18:30|7280.55|7280.55|7280.63|7280.63|7280.63|7280.63|7279.98|7279.98|0
1655457520000|2022-06-17 09:18:40|7279.78|7279.78|7284|7284|7284|7284|7279.78|7279.78|0
1655457530000|2022-06-17 09:18:50|7283.98|7283.98|7287.08|7287.08|7287.09|7287.09|7283.98|7283.98|0
1655457540000|2022-06-17 09:19:00|7286.79|7286.79|7285.61|7285.61|7286.79|7286.79|7285.33|7285.33|0
1655457550000|2022-06-17 09:19:10|7285.33|7285.33|7283.34|7283.34|7285.61|7285.61|7283.34|7283.34|0
1655457560000|2022-06-17 09:19:20|7283.06|7283.06|7281.07|7281.07|7283.06|7283.06|7281.07|7281.07|0
1655457570000|2022-06-17 09:19:30|7279.94|7279.94|7278.76|7278.76|7279.94|7279.94|7278.76|7278.76|0
1655457580000|2022-06-17 09:19:40|7278.19|7278.19|7278.76|7278.76|7278.76|7278.76|7277.06|7277.06|0
1655457590000|2022-06-17 09:19:50|7279.04|7279.04|7279.03|7279.03|7279.04|7279.04|7279.03|7279.03|0
1655457600000|2022-06-17 09:20:00|7280.16|7280.16|7281.74|7281.74|7281.74|7281.74|7280.05|7280.05|0
1655457620000|2022-06-17 09:20:20|7281.46|7281.46|7282.05|7282.05|7282.05|7282.05|7281.46|7281.46|0
1655457630000|2022-06-17 09:20:30|7281.76|7281.76|7282.89|7282.89|7282.89|7282.89|7281.76|7281.76|0
1655457640000|2022-06-17 09:20:40|7283.17|7283.17|7280.35|7280.35|7283.17|7283.17|7280.35|7280.35|0
1655457650000|2022-06-17 09:20:50|7279.78|7279.78|7275.68|7275.68|7279.78|7279.78|7275.68|7275.68|0
1655457660000|2022-06-17 09:21:00|7274.56|7274.56|7273.44|7273.44|7274.56|7274.56|7273.41|7273.41|0
1655457670000|2022-06-17 09:21:10|7270.89|7270.89|7270.89|7270.89|7270.89|7270.89|7270.89|7270.89|0
1655457680000|2022-06-17 09:21:20|7270.81|7270.81|7269.12|7269.12|7270.81|7270.81|7267.99|7267.99|0
1655457690000|2022-06-17 09:21:30|7268.55|7268.55|7265.13|7265.13|7268.55|7268.55|7263.43|7263.43|0
1655457700000|2022-06-17 09:21:40|7265.11|7265.11|7267.37|7267.37|7267.37|7267.37|7265.11|7265.11|0
1655457710000|2022-06-17 09:21:50|7267.94|7267.94|7269.91|7269.91|7270.2|7270.2|7267.94|7267.94|0
1655457720000|2022-06-17 09:22:00|7270.48|7270.48|7270.5|7270.5|7271.63|7271.63|7270.48|7270.48|0
1655457730000|2022-06-17 09:22:10|7270.78|7270.78|7275.55|7275.55|7275.55|7275.55|7270.78|7270.78|0
1655457740000|2022-06-17 09:22:20|7276.96|7276.96|7277.57|7277.57|7278.42|7278.42|7276.96|7276.96|0
1655457750000|2022-06-17 09:22:30|7277.28|7277.28|7275.31|7275.31|7277.28|7277.28|7275.31|7275.31|0
1655457760000|2022-06-17 09:22:40|7276.44|7276.44|7275.59|7275.59|7280.11|7280.11|7275.59|7275.59|0
1655457770000|2022-06-17 09:22:50|7275.63|7275.63|7273.67|7273.67|7275.65|7275.65|7273.67|7273.67|0
1655457780000|2022-06-17 09:23:00|7273.63|7273.63|7274.76|7274.76|7274.76|7274.76|7273.63|7273.63|0
1655457790000|2022-06-17 09:23:10|7272.44|7272.44|7271.85|7271.85|7272.44|7272.44|7271.85|7271.85|0
1655457800000|2022-06-17 09:23:20|7272.13|7272.13|7272.13|7272.13|7272.13|7272.13|7272.13|7272.13|0
1655457810000|2022-06-17 09:23:30|7272.17|7272.17|7271.89|7271.89|7272.17|7272.17|7271.89|7271.89|0
1655457820000|2022-06-17 09:23:40|7269.63|7269.63|7270.19|7270.19|7270.19|7270.19|7269.63|7269.63|0
1655457830000|2022-06-17 09:23:50|7269.91|7269.91|7269.87|7269.87|7270.19|7270.19|7268.5|7268.5|0
1655457850000|2022-06-17 09:24:10|7268.74|7268.74|7268.47|7268.47|7268.75|7268.75|7268.47|7268.47|0
1655457860000|2022-06-17 09:24:20|7269.32|7269.32|7269.24|7269.24|7269.32|7269.32|7269.24|7269.24|0
1655457870000|2022-06-17 09:24:30|7266.98|7266.98|7269.25|7269.25|7269.25|7269.25|7266.98|7266.98|0
1655457880000|2022-06-17 09:24:40|7270.38|7270.38|7271.8|7271.8|7271.8|7271.8|7270.38|7270.38|0
1655457890000|2022-06-17 09:24:50|7270.68|7270.68|7270.14|7270.14|7270.68|7270.68|7269.54|7269.54|0
1655457900000|2022-06-17 09:25:00|7271.27|7271.27|7271.28|7271.28|7271.28|7271.28|7271.27|7271.27|0
1655457910000|2022-06-17 09:25:10|7270.15|7270.15|7270.15|7270.15|7270.15|7270.15|7270.15|7270.15|0
1655457920000|2022-06-17 09:25:20|7270.16|7270.16|7270.16|7270.16|7270.16|7270.16|7270.16|7270.16|0
1655457930000|2022-06-17 09:25:30|7271.29|7271.29|7271.29|7271.29|7271.29|7271.29|7271.29|7271.29|0
1655457940000|2022-06-17 09:25:40|7271|7271|7271|7271|7271|7271|7271|7271|0
1655457950000|2022-06-17 09:25:50|7271.57|7271.57|7269.28|7269.28|7271.57|7271.57|7269.28|7269.28|0
1655457960000|2022-06-17 09:26:00|7270.41|7270.41|7270.69|7270.69|7270.69|7270.69|7270.41|7270.41|0
1655457970000|2022-06-17 09:26:10|7271.82|7271.82|7274.36|7274.36|7275.21|7275.21|7271.82|7271.82|0
1655457980000|2022-06-17 09:26:20|7274.93|7274.93|7275.49|7275.49|7275.49|7275.49|7274.93|7274.93|0
1655457990000|2022-06-17 09:26:30|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|0
1655458000000|2022-06-17 09:26:40|7274.93|7274.93|7276.34|7276.34|7276.34|7276.34|7274.93|7274.93|0
1655458010000|2022-06-17 09:26:50|7276.35|7276.35|7278.02|7278.02|7278.02|7278.02|7276.31|7276.31|0
1655458020000|2022-06-17 09:27:00|7277.74|7277.74|7279.96|7279.96|7279.96|7279.96|7277.7|7277.7|0
1655458040000|2022-06-17 09:27:20|7280.53|7280.53|7280.53|7280.53|7280.53|7280.53|7280.53|7280.53|0
1655458050000|2022-06-17 09:27:30|7281.66|7281.66|7290.25|7290.25|7290.25|7290.25|7281.66|7281.66|0
1655458060000|2022-06-17 09:27:40|7290.26|7290.26|7296.43|7296.43|7296.43|7296.43|7290.26|7290.26|0
1655458070000|2022-06-17 09:27:50|7297.56|7297.56|7291.06|7291.06|7297.56|7297.56|7289.93|7289.93|0
1655458080000|2022-06-17 09:28:00|7291.35|7291.35|7285.98|7285.98|7291.35|7291.35|7285.98|7285.98|0
1655458090000|2022-06-17 09:28:10|7285.69|7285.69|7285.94|7285.94|7286.26|7286.26|7285.69|7285.69|0
1655458100000|2022-06-17 09:28:20|7285.92|7285.92|7285.64|7285.64|7286.21|7286.21|7285.64|7285.64|0
1655458110000|2022-06-17 09:28:30|7284.51|7284.51|7285.32|7285.32|7285.36|7285.36|7284.51|7284.51|0
1655458120000|2022-06-17 09:28:40|7285.61|7285.61|7286.48|7286.48|7287.05|7287.05|7285.61|7285.61|0
1655458140000|2022-06-17 09:29:00|7286.76|7286.76|7288.68|7288.68|7288.68|7288.68|7286.76|7286.76|0
1655458150000|2022-06-17 09:29:10|7289.81|7289.81|7288.12|7288.12|7289.81|7289.81|7288.12|7288.12|0
1655458160000|2022-06-17 09:29:20|7288.4|7288.4|7290.94|7290.94|7291.79|7291.79|7288.4|7288.4|0
1655458170000|2022-06-17 09:29:30|7290.98|7290.98|7286.75|7286.75|7290.98|7290.98|7286.75|7286.75|0
1655458180000|2022-06-17 09:29:40|7287.88|7287.88|7289|7289|7289|7289|7287.88|7287.88|0
1655458190000|2022-06-17 09:29:50|7290.14|7290.14|7291.27|7291.27|7291.27|7291.27|7290.14|7290.14|0
1655458210000|2022-06-17 09:30:10|7287.88|7287.88|7287.33|7287.33|7290.14|7290.14|7287.31|7287.31|0
1655458220000|2022-06-17 09:30:20|7288.46|7288.46|7288.46|7288.46|7288.46|7288.46|7288.46|7288.46|0
1655458230000|2022-06-17 09:30:30|7289.02|7289.02|7289|7289|7289.02|7289.02|7289|7289|0
1655458240000|2022-06-17 09:30:40|7287.02|7287.02|7284.47|7284.47|7287.02|7287.02|7284.47|7284.47|0
1655458250000|2022-06-17 09:30:50|7283.34|7283.34|7283.34|7283.34|7283.34|7283.34|7283.06|7283.06|0
1655458260000|2022-06-17 09:31:00|7285.04|7285.04|7284.96|7284.96|7285.06|7285.06|7284.75|7284.75|0
1655458270000|2022-06-17 09:31:10|7287.22|7287.22|7287.22|7287.22|7287.22|7287.22|7287.22|7287.22|0
1655458280000|2022-06-17 09:31:20|7288.07|7288.07|7288.07|7288.07|7288.07|7288.07|7288.07|7288.07|0
1655458290000|2022-06-17 09:31:30|7287.79|7287.79|7288.07|7288.07|7288.07|7288.07|7287.79|7287.79|0
1655458310000|2022-06-17 09:31:50|7289.2|7289.2|7289.21|7289.21|7289.21|7289.21|7289.2|7289.2|0
1655458320000|2022-06-17 09:32:00|7289.19|7289.19|7289.19|7289.19|7289.19|7289.19|7289.19|7289.19|0
1655458330000|2022-06-17 09:32:10|7289.76|7289.76|7289.76|7289.76|7289.76|7289.76|7289.76|7289.76|0
1655458340000|2022-06-17 09:32:20|7289.48|7289.48|7289.07|7289.07|7289.76|7289.76|7289.07|7289.07|0
1655458350000|2022-06-17 09:32:30|7288.78|7288.78|7288.78|7288.78|7288.78|7288.78|7288.78|7288.78|0
1655458360000|2022-06-17 09:32:40|7289.07|7289.07|7288.78|7288.78|7289.07|7289.07|7288.78|7288.78|0
1655458370000|2022-06-17 09:32:50|7288.75|7288.75|7288.75|7288.75|7288.75|7288.75|7288.75|7288.75|0
1655458380000|2022-06-17 09:33:00|7288.18|7288.18|7287.05|7287.05|7288.18|7288.18|7287.05|7287.05|0
1655458390000|2022-06-17 09:33:10|7286.98|7286.98|7285.28|7285.28|7286.98|7286.98|7285.28|7285.28|0
1655458400000|2022-06-17 09:33:20|7284.71|7284.71|7283.3|7283.3|7284.71|7284.71|7283.3|7283.3|0
1655458410000|2022-06-17 09:33:30|7282.73|7282.73|7285.23|7285.23|7285.27|7285.27|7282.73|7282.73|0
1655458420000|2022-06-17 09:33:40|7285.25|7285.25|7285.82|7285.82|7285.82|7285.82|7285.25|7285.25|0
1655458430000|2022-06-17 09:33:50|7286.95|7286.95|7286.38|7286.38|7288.08|7288.08|7286.38|7286.38|0
1655458440000|2022-06-17 09:34:00|7286.37|7286.37|7286.35|7286.35|7286.37|7286.37|7286.35|7286.35|0
1655458450000|2022-06-17 09:34:10|7285.22|7285.22|7285.5|7285.5|7285.5|7285.5|7285.22|7285.22|0
1655458460000|2022-06-17 09:34:20|7285.79|7285.79|7288.61|7288.61|7288.61|7288.61|7285.79|7285.79|0
1655458470000|2022-06-17 09:34:30|7288.63|7288.63|7288.74|7288.74|7288.74|7288.74|7288.63|7288.63|0
1655458480000|2022-06-17 09:34:40|7287.61|7287.61|7287.33|7287.33|7287.61|7287.61|7287.33|7287.33|0
1655458490000|2022-06-17 09:34:50|7287.61|7287.61|7288.18|7288.18|7288.18|7288.18|7287.61|7287.61|0
1655458500000|2022-06-17 09:35:00|7289.31|7289.31|7289.31|7289.31|7289.31|7289.31|7289.31|7289.31|0
1655458510000|2022-06-17 09:35:10|7289.59|7289.59|7291.01|7291.01|7291.01|7291.01|7289.59|7289.59|0
1655458520000|2022-06-17 09:35:20|7290.44|7290.44|7298.63|7298.63|7298.63|7298.63|7290.44|7290.44|0
1655458530000|2022-06-17 09:35:30|7298.67|7298.67|7300.15|7300.15|7301.28|7301.28|7298.67|7298.67|0
1655458540000|2022-06-17 09:35:40|7300.19|7300.19|7301.95|7301.95|7301.95|7301.95|7300.19|7300.19|0
1655458550000|2022-06-17 09:35:50|7301.97|7301.97|7304.26|7304.26|7304.26|7304.26|7301.97|7301.97|0
1655458560000|2022-06-17 09:36:00|7304.3|7304.3|7306.83|7306.83|7306.83|7306.83|7304.29|7304.29|0
1655458570000|2022-06-17 09:36:10|7307.96|7307.96|7305.42|7305.42|7307.96|7307.96|7305.42|7305.42|0
1655458580000|2022-06-17 09:36:20|7305.44|7305.44|7307.41|7307.41|7307.41|7307.41|7305.44|7305.44|0
1655458590000|2022-06-17 09:36:30|7309.67|7309.67|7308.56|7308.56|7309.67|7309.67|7308.54|7308.54|0
1655458600000|2022-06-17 09:36:40|7308.65|7308.65|7307.53|7307.53|7308.65|7308.65|7307.53|7307.53|0
1655458610000|2022-06-17 09:36:50|7307.81|7307.81|7307.81|7307.81|7307.81|7307.81|7307.81|7307.81|0
1655458620000|2022-06-17 09:37:00|7306.11|7306.11|7304.4|7304.4|7306.11|7306.11|7304.4|7304.4|0
1655458630000|2022-06-17 09:37:10|7303.83|7303.83|7302.14|7302.14|7303.83|7303.83|7302.14|7302.14|0
1655458660000|2022-06-17 09:37:40|7302.17|7302.17|7302.74|7302.74|7302.74|7302.74|7302.17|7302.17|0
1655458670000|2022-06-17 09:37:50|7301.89|7301.89|7302.45|7302.45|7303.02|7303.02|7301.89|7301.89|0
1655458680000|2022-06-17 09:38:00|7302.17|7302.17|7295.84|7295.84|7302.17|7302.17|7295.84|7295.84|0
1655458690000|2022-06-17 09:38:10|7295.55|7295.55|7292.15|7292.15|7295.55|7295.55|7292.15|7292.15|0
1655458700000|2022-06-17 09:38:20|7293.28|7293.28|7293.56|7293.56|7293.56|7293.56|7293.28|7293.28|0
1655458710000|2022-06-17 09:38:30|7294.13|7294.13|7295.54|7295.54|7296.67|7296.67|7294.13|7294.13|0
1655458720000|2022-06-17 09:38:40|7295.26|7295.26|7295.26|7295.26|7295.26|7295.26|7295.26|7295.26|0
1655458730000|2022-06-17 09:38:50|7294.69|7294.69|7293.56|7293.56|7294.69|7294.69|7293.56|7293.56|0
1655458740000|2022-06-17 09:39:00|7293.6|7293.6|7294.24|7294.24|7294.24|7294.24|7293.6|7293.6|0
1655458760000|2022-06-17 09:39:20|7294.21|7294.21|7294.41|7294.41|7294.49|7294.49|7294.21|7294.21|0
1655458770000|2022-06-17 09:39:30|7295.54|7295.54|7294.41|7294.41|7295.54|7295.54|7294.41|7294.41|0
1655458780000|2022-06-17 09:39:40|7294.69|7294.69|7298.11|7298.11|7298.11|7298.11|7294.69|7294.69|0
1655458790000|2022-06-17 09:39:50|7298.68|7298.68|7300.66|7300.66|7301.22|7301.22|7298.68|7298.68|0
1655458800000|2022-06-17 09:40:00|7300.09|7300.09|7298.4|7298.4|7300.09|7300.09|7298.4|7298.4|0
1655458810000|2022-06-17 09:40:10|7298.43|7298.43|7296.41|7296.41|7298.43|7298.43|7296.41|7296.41|0
1655458820000|2022-06-17 09:40:20|7295.85|7295.85|7293.59|7293.59|7295.85|7295.85|7293.59|7293.59|0
1655458830000|2022-06-17 09:40:30|7290.48|7290.48|7288.14|7288.14|7290.48|7290.48|7288.14|7288.14|0
1655458840000|2022-06-17 09:40:40|7289.27|7289.27|7290.39|7290.39|7290.39|7290.39|7289.27|7289.27|0
1655458850000|2022-06-17 09:40:50|7292.37|7292.37|7289.26|7289.26|7292.44|7292.44|7289.26|7289.26|0
1655458860000|2022-06-17 09:41:00|7288.13|7288.13|7288.13|7288.13|7288.13|7288.13|7288.13|7288.13|0
1655458870000|2022-06-17 09:41:10|7287.85|7287.85|7287.85|7287.85|7287.85|7287.85|7287.85|7287.85|0
1655458880000|2022-06-17 09:41:20|7288.13|7288.13|7286.4|7286.4|7288.13|7288.13|7284.98|7284.98|0
1655458890000|2022-06-17 09:41:30|7284.98|7284.98|7284.13|7284.13|7284.98|7284.98|7284.13|7284.13|0
1655458900000|2022-06-17 09:41:40|7283|7283|7281.88|7281.88|7283|7283|7281.88|7281.88|0
1655458920000|2022-06-17 09:42:00|7284.13|7284.13|7285.55|7285.55|7285.55|7285.55|7284.13|7284.13|0
1655458930000|2022-06-17 09:42:10|7286.67|7286.67|7289.81|7289.81|7289.81|7289.81|7286.67|7286.67|0
1655458940000|2022-06-17 09:42:20|7289.83|7289.83|7287.31|7287.31|7289.83|7289.83|7287.31|7287.31|0
1655458950000|2022-06-17 09:42:30|7287.03|7287.03|7286.46|7286.46|7287.03|7287.03|7286.46|7286.46|0
1655458970000|2022-06-17 09:42:50|7285.9|7285.9|7283.34|7283.34|7285.9|7285.9|7283.34|7283.34|0
1655458980000|2022-06-17 09:43:00|7283.3|7283.3|7278.21|7278.21|7283.3|7283.3|7278.21|7278.21|0
1655458990000|2022-06-17 09:43:10|7279.33|7279.33|7279.61|7279.61|7281.03|7281.03|7278.2|7278.2|0
1655459000000|2022-06-17 09:43:20|7279.57|7279.57|7276.63|7276.63|7279.57|7279.57|7276.63|7276.63|0
1655459010000|2022-06-17 09:43:30|7275.75|7275.75|7273.75|7273.75|7275.75|7275.75|7273.75|7273.75|0
1655459020000|2022-06-17 09:43:40|7273.71|7273.71|7273.62|7273.62|7273.71|7273.71|7273.62|7273.62|0
1655459030000|2022-06-17 09:43:50|7273.9|7273.9|7275.31|7275.31|7277.01|7277.01|7273.9|7273.9|0
1655459040000|2022-06-17 09:44:00|7276.44|7276.44|7276.4|7276.4|7276.44|7276.44|7276.4|7276.4|0
1655459050000|2022-06-17 09:44:10|7275.27|7275.27|7275.27|7275.27|7275.27|7275.27|7275.27|7275.27|0
1655459070000|2022-06-17 09:44:30|7276.4|7276.4|7277.53|7277.53|7277.53|7277.53|7276.4|7276.4|0
1655459080000|2022-06-17 09:44:40|7279.8|7279.8|7279.51|7279.51|7279.8|7279.8|7279.51|7279.51|0
1655459090000|2022-06-17 09:44:50|7279.53|7279.53|7279.85|7279.85|7279.88|7279.88|7279.53|7279.53|0
1655459100000|2022-06-17 09:45:00|7279.28|7279.28|7279.3|7279.3|7279.33|7279.33|7279.28|7279.28|0
1655459110000|2022-06-17 09:45:10|7279.01|7279.01|7279.86|7279.86|7280.42|7280.42|7278.73|7278.73|0
1655459120000|2022-06-17 09:45:20|7278.73|7278.73|7278.4|7278.4|7278.73|7278.73|7278.4|7278.4|0
1655459130000|2022-06-17 09:45:30|7277.28|7277.28|7278.13|7278.13|7278.13|7278.13|7277.28|7277.28|0
1655459140000|2022-06-17 09:45:40|7280.38|7280.38|7280.67|7280.67|7280.67|7280.67|7280.38|7280.38|0
1655459150000|2022-06-17 09:45:50|7280.65|7280.65|7281.78|7281.78|7281.78|7281.78|7280.65|7280.65|0
1655459160000|2022-06-17 09:46:00|7282.06|7282.06|7284.88|7284.88|7284.88|7284.88|7282.06|7282.06|0
1655459170000|2022-06-17 09:46:10|7284.32|7284.32|7282.33|7282.33|7284.63|7284.63|7282.33|7282.33|0
1655459180000|2022-06-17 09:46:20|7281.2|7281.2|7281.26|7281.26|7281.26|7281.26|7280.07|7280.07|0
1655459190000|2022-06-17 09:46:30|7282.39|7282.39|7282.41|7282.41|7282.41|7282.41|7282.39|7282.39|0
1655459200000|2022-06-17 09:46:40|7282.43|7282.43|7281.22|7281.22|7282.43|7282.43|7281.22|7281.22|0
1655459210000|2022-06-17 09:46:50|7281.26|7281.26|7285.46|7285.46|7285.49|7285.49|7281.26|7281.26|0
1655459220000|2022-06-17 09:47:00|7283.76|7283.76|7281.79|7281.79|7283.76|7283.76|7281.79|7281.79|0
1655459230000|2022-06-17 09:47:10|7281.5|7281.5|7280.09|7280.09|7282.63|7282.63|7280.09|7280.09|0
1655459240000|2022-06-17 09:47:20|7281.22|7281.22|7281.5|7281.5|7281.5|7281.5|7281.22|7281.22|0
1655459250000|2022-06-17 09:47:30|7282.63|7282.63|7284.38|7284.38|7284.38|7284.38|7282.63|7282.63|0
1655459260000|2022-06-17 09:47:40|7284.41|7284.41|7284.41|7284.41|7285.26|7285.26|7284.41|7284.41|0
1655459270000|2022-06-17 09:47:50|7283.29|7283.29|7281.87|7281.87|7283.29|7283.29|7281.87|7281.87|0
1655459280000|2022-06-17 09:48:00|7281.85|7281.85|7281.85|7281.85|7281.85|7281.85|7281.85|7281.85|0
1655459290000|2022-06-17 09:48:10|7282.98|7282.98|7275.31|7275.31|7282.98|7282.98|7275.31|7275.31|0
1655459300000|2022-06-17 09:48:20|7275.26|7275.26|7275.26|7275.26|7275.26|7275.26|7275.26|7275.26|0
1655459310000|2022-06-17 09:48:30|7274.13|7274.13|7271.89|7271.89|7275.28|7275.28|7271.89|7271.89|0
1655459320000|2022-06-17 09:48:40|7272.74|7272.74|7272.91|7272.91|7274.15|7274.15|7272.74|7272.74|0
1655459330000|2022-06-17 09:48:50|7272.84|7272.84|7273.97|7273.97|7273.97|7273.97|7272.84|7272.84|0
1655459340000|2022-06-17 09:49:00|7275.1|7275.1|7275.66|7275.66|7275.66|7275.66|7275.1|7275.1|0
1655459350000|2022-06-17 09:49:10|7277.36|7277.36|7279.15|7279.15|7279.15|7279.15|7277.36|7277.36|0
1655459360000|2022-06-17 09:49:20|7279.13|7279.13|7279.11|7279.11|7279.13|7279.13|7279.11|7279.11|0
1655459370000|2022-06-17 09:49:30|7278.83|7278.83|7277.99|7277.99|7279.68|7279.68|7277.7|7277.7|0
1655459390000|2022-06-17 09:49:50|7279.11|7279.11|7279.11|7279.11|7279.96|7279.96|7279.11|7279.11|0
1655459400000|2022-06-17 09:50:00|7278.83|7278.83|7268.37|7268.37|7278.83|7278.83|7268.37|7268.37|0
1655459410000|2022-06-17 09:50:10|7269.22|7269.22|7268.86|7268.86|7270.04|7270.04|7268.63|7268.63|0
1655459420000|2022-06-17 09:50:20|7268.83|7268.83|7265.72|7265.72|7268.83|7268.83|7265.16|7265.16|0
1655459430000|2022-06-17 09:50:30|7264.87|7264.87|7262.29|7262.29|7264.87|7264.87|7261.72|7261.72|0
1655459440000|2022-06-17 09:50:40|7262.86|7262.86|7267.95|7267.95|7267.95|7267.95|7262.86|7262.86|0
1655459450000|2022-06-17 09:50:50|7269.07|7269.07|7270.49|7270.49|7270.49|7270.49|7269.07|7269.07|0
1655459460000|2022-06-17 09:51:00|7269.92|7269.92|7268.23|7268.23|7269.92|7269.92|7267.95|7267.95|0
1655459470000|2022-06-17 09:51:10|7267.66|7267.66|7267.66|7267.66|7268.23|7268.23|7267.66|7267.66|0
1655459480000|2022-06-17 09:51:20|7267.95|7267.95|7264.23|7264.23|7267.95|7267.95|7262.25|7262.25|0
1655459490000|2022-06-17 09:51:30|7263.38|7263.38|7263.92|7263.92|7264.23|7264.23|7262.54|7262.54|0
1655459500000|2022-06-17 09:51:40|7263.64|7263.64|7265.35|7265.35|7266.47|7266.47|7263.64|7263.64|0
1655459510000|2022-06-17 09:51:50|7266.47|7266.47|7263.93|7263.93|7266.47|7266.47|7263.93|7263.93|0
1655459520000|2022-06-17 09:52:00|7263.65|7263.65|7264.81|7264.81|7265.37|7265.37|7263.65|7263.65|0
1655459530000|2022-06-17 09:52:10|7264.79|7264.79|7259.99|7259.99|7264.79|7264.79|7259.99|7259.99|0
1655459540000|2022-06-17 09:52:20|7261.12|7261.12|7259.71|7259.71|7262.54|7262.54|7259.71|7259.71|0
1655459550000|2022-06-17 09:52:30|7258.58|7258.58|7260.56|7260.56|7260.84|7260.84|7258.58|7258.58|0
1655459560000|2022-06-17 09:52:40|7260.84|7260.84|7259.72|7259.72|7261.13|7261.13|7258.3|7258.3|0
1655459570000|2022-06-17 09:52:50|7259.43|7259.43|7260.56|7260.56|7261.69|7261.69|7259.43|7259.43|0
1655459580000|2022-06-17 09:53:00|7260.28|7260.28|7257.74|7257.74|7260.28|7260.28|7257.74|7257.74|0
1655459590000|2022-06-17 09:53:10|7257.45|7257.45|7249.81|7249.81|7257.45|7257.45|7249.81|7249.81|0
1655459600000|2022-06-17 09:53:20|7249.53|7249.53|7249.23|7249.23|7249.79|7249.79|7248.66|7248.66|0
1655459610000|2022-06-17 09:53:30|7249.51|7249.51|7251.21|7251.21|7252.34|7252.34|7249.51|7249.51|0
1655459620000|2022-06-17 09:53:40|7252.06|7252.06|7252.03|7252.03|7253.16|7253.16|7251.18|7251.18|0
1655459630000|2022-06-17 09:53:50|7252.31|7252.31|7256.27|7256.27|7257.96|7257.96|7252.31|7252.31|0
1655459640000|2022-06-17 09:54:00|7255.98|7255.98|7256.84|7256.84|7257.69|7257.69|7255.98|7255.98|0
1655459650000|2022-06-17 09:54:10|7255.71|7255.71|7250.9|7250.9|7255.71|7255.71|7250.9|7250.9|0
1655459660000|2022-06-17 09:54:20|7251|7251|7251.95|7251.95|7252.22|7252.22|7250.43|7250.43|0
1655459670000|2022-06-17 09:54:30|7249.68|7249.68|7251.91|7251.91|7252.19|7252.19|7249.68|7249.68|0
1655459680000|2022-06-17 09:54:40|7251.62|7251.62|7248.23|7248.23|7252.19|7252.19|7248.23|7248.23|0
1655459690000|2022-06-17 09:54:50|7247.95|7247.95|7242.3|7242.3|7247.95|7247.95|7242.3|7242.3|0
1655459700000|2022-06-17 09:55:00|7241.73|7241.73|7242.23|7242.23|7242.51|7242.51|7241.66|7241.66|0
1655459710000|2022-06-17 09:55:10|7242.26|7242.26|7242.54|7242.54|7244.24|7244.24|7242.26|7242.26|0
1655459720000|2022-06-17 09:55:20|7243.67|7243.67|7241.41|7241.41|7243.67|7243.67|7241.41|7241.41|0
1655459730000|2022-06-17 09:55:30|7241.7|7241.7|7251.96|7251.96|7251.96|7251.96|7241.7|7241.7|0
1655459740000|2022-06-17 09:55:40|7252.53|7252.53|7253.66|7253.66|7255.07|7255.07|7251.96|7251.96|0
1655459750000|2022-06-17 09:55:50|7253.64|7253.64|7251.64|7251.64|7253.64|7253.64|7250.26|7250.26|0
1655459760000|2022-06-17 09:56:00|7249.95|7249.95|7254.44|7254.44|7255.6|7255.6|7249.95|7249.95|0
1655459770000|2022-06-17 09:56:10|7254.42|7254.42|7256.75|7256.75|7258.72|7258.72|7254.42|7254.42|0
1655459780000|2022-06-17 09:56:20|7257.31|7257.31|7260.47|7260.47|7261.03|7261.03|7257.31|7257.31|0
1655459790000|2022-06-17 09:56:30|7259.62|7259.62|7256.47|7256.47|7259.9|7259.9|7256.47|7256.47|0
1655459800000|2022-06-17 09:56:40|7257.6|7257.6|7256.47|7256.47|7258.16|7258.16|7255.34|7255.34|0
1655459810000|2022-06-17 09:56:50|7257.6|7257.6|7258.45|7258.45|7258.45|7258.45|7257.6|7257.6|0
1655459820000|2022-06-17 09:57:00|7257.88|7257.88|7260.14|7260.14|7260.14|7260.14|7257.6|7257.6|0
1655459830000|2022-06-17 09:57:10|7260.12|7260.12|7259.99|7259.99|7261.4|7261.4|7259.99|7259.99|0
1655459840000|2022-06-17 09:57:20|7260.27|7260.27|7257.73|7257.73|7260.27|7260.27|7257.73|7257.73|0
1655459850000|2022-06-17 09:57:30|7257.45|7257.45|7254.9|7254.9|7257.45|7257.45|7254.9|7254.9|0
1655459860000|2022-06-17 09:57:40|7253.77|7253.77|7252.37|7252.37|7253.77|7253.77|7249.27|7249.27|0
1655459870000|2022-06-17 09:57:50|7253.5|7253.5|7252.37|7252.37|7255.2|7255.2|7252.37|7252.37|0
1655459880000|2022-06-17 09:58:00|7251.52|7251.52|7252.93|7252.93|7252.93|7252.93|7251.52|7251.52|0
1655459890000|2022-06-17 09:58:10|7251.81|7251.81|7248.41|7248.41|7251.81|7251.81|7248.41|7248.41|0
1655459900000|2022-06-17 09:58:20|7248.98|7248.98|7253.79|7253.79|7256.05|7256.05|7248.98|7248.98|0
1655459910000|2022-06-17 09:58:30|7253.22|7253.22|7257.83|7257.83|7257.83|7257.83|7253.22|7253.22|0
1655459920000|2022-06-17 09:58:40|7259.25|7259.25|7260.65|7260.65|7260.65|7260.65|7258.67|7258.67|0
1655459930000|2022-06-17 09:58:50|7262.63|7262.63|7262.93|7262.93|7263.78|7263.78|7262.63|7262.63|0
1655459940000|2022-06-17 09:59:00|7262.08|7262.08|7265.7|7265.7|7266.23|7266.23|7262.08|7262.08|0
1655459950000|2022-06-17 09:59:10|7265.73|7265.73|7260.93|7260.93|7265.73|7265.73|7260.65|7260.65|0
1655459960000|2022-06-17 09:59:20|7261.23|7261.23|7260.49|7260.49|7263.6|7263.6|7260.49|7260.49|0
1655459970000|2022-06-17 09:59:30|7261.63|7261.63|7259.52|7259.52|7261.63|7261.63|7259.23|7259.23|0
1655459980000|2022-06-17 09:59:40|7259.8|7259.8|7259.23|7259.23|7259.8|7259.8|7257.82|7257.82|0
1655459990000|2022-06-17 09:59:50|7259.2|7259.2|7258.92|7258.92|7260.05|7260.05|7258.92|7258.92|0
1655460000000|2022-06-17 10:00:00|7259.77|7259.77|7258.34|7258.34|7259.77|7259.77|7258.34|7258.34|0
1655460010000|2022-06-17 10:00:10|7259.47|7259.47|7259.78|7259.78|7260.04|7260.04|7258.63|7258.63|0
1655460020000|2022-06-17 10:00:20|7260.91|7260.91|7260.91|7260.91|7262.33|7262.33|7260.63|7260.63|0
1655460030000|2022-06-17 10:00:30|7261.2|7261.2|7262.33|7262.33|7262.33|7262.33|7261.2|7261.2|0
1655460040000|2022-06-17 10:00:40|7260.07|7260.07|7255.32|7255.32|7260.07|7260.07|7255.04|7255.04|0
1655460050000|2022-06-17 10:00:50|7252.16|7252.16|7252.04|7252.04|7252.16|7252.16|7252.04|7252.04|0
1655460060000|2022-06-17 10:01:00|7250.91|7250.91|7246.35|7246.35|7250.91|7250.91|7245.5|7245.5|0
1655460070000|2022-06-17 10:01:10|7247.48|7247.48|7246.29|7246.29|7247.48|7247.48|7246.29|7246.29|0
1655460080000|2022-06-17 10:01:20|7245.16|7245.16|7244.03|7244.03|7245.44|7245.44|7244.03|7244.03|0
1655460090000|2022-06-17 10:01:30|7243.75|7243.75|7243.73|7243.73|7243.75|7243.75|7243.73|7243.73|0
1655460100000|2022-06-17 10:01:40|7242.31|7242.31|7242.31|7242.31|7242.31|7242.31|7242.31|7242.31|0
1655460110000|2022-06-17 10:01:50|7243.44|7243.44|7244.01|7244.01|7244.01|7244.01|7243.44|7243.44|0
1655460130000|2022-06-17 10:02:10|7244.58|7244.58|7251.92|7251.92|7251.92|7251.92|7244.58|7244.58|0
1655460140000|2022-06-17 10:02:20|7253.92|7253.92|7259.57|7259.57|7259.57|7259.57|7253.36|7253.36|0
1655460150000|2022-06-17 10:02:30|7260.7|7260.7|7260.7|7260.7|7260.7|7260.7|7260.7|7260.7|0
1655460160000|2022-06-17 10:02:40|7260.69|7260.69|7258.99|7258.99|7260.69|7260.69|7258.43|7258.43|0
1655460170000|2022-06-17 10:02:50|7258.91|7258.91|7256.93|7256.93|7258.91|7258.91|7256.93|7256.93|0
1655460180000|2022-06-17 10:03:00|7255.8|7255.8|7255.8|7255.8|7255.8|7255.8|7255.8|7255.8|0
1655460190000|2022-06-17 10:03:10|7255.24|7255.24|7255.52|7255.52|7255.52|7255.52|7255.24|7255.24|0
1655460200000|2022-06-17 10:03:20|7255.5|7255.5|7254.66|7254.66|7255.5|7255.5|7254.66|7254.66|0
1655460210000|2022-06-17 10:03:30|7255.79|7255.79|7256.91|7256.91|7256.91|7256.91|7255.79|7255.79|0
1655460220000|2022-06-17 10:03:40|7258.04|7258.04|7259.74|7259.74|7259.74|7259.74|7258.04|7258.04|0
1655460230000|2022-06-17 10:03:50|7260.03|7260.03|7259.74|7259.74|7260.03|7260.03|7259.74|7259.74|0
1655460240000|2022-06-17 10:04:00|7261.16|7261.16|7264.81|7264.81|7265.09|7265.09|7261.16|7261.16|0
1655460250000|2022-06-17 10:04:10|7263.68|7263.68|7263.16|7263.16|7263.72|7263.72|7262.59|7262.59|0
1655460260000|2022-06-17 10:04:20|7263.12|7263.12|7263.12|7263.12|7263.12|7263.12|7263.12|7263.12|0
1655460270000|2022-06-17 10:04:30|7264.25|7264.25|7264.25|7264.25|7264.25|7264.25|7264.25|7264.25|0
1655460280000|2022-06-17 10:04:40|7264.22|7264.22|7264.22|7264.22|7264.22|7264.22|7264.22|7264.22|0
1655460290000|2022-06-17 10:04:50|7264.3|7264.3|7266.55|7266.55|7266.55|7266.55|7264.3|7264.3|0
1655460300000|2022-06-17 10:05:00|7266.59|7266.59|7277.18|7277.18|7277.18|7277.18|7266.59|7266.59|0
1655460310000|2022-06-17 10:05:10|7277.46|7277.46|7276.89|7276.89|7277.46|7277.46|7276.89|7276.89|0
1655460320000|2022-06-17 10:05:20|7276.04|7276.04|7274.92|7274.92|7276.04|7276.04|7274.92|7274.92|0
1655460330000|2022-06-17 10:05:30|7274.9|7274.9|7274.88|7274.88|7274.9|7274.9|7274.88|7274.88|0
1655460340000|2022-06-17 10:05:40|7274.6|7274.6|7272.3|7272.3|7274.6|7274.6|7272.3|7272.3|0
1655460360000|2022-06-17 10:06:00|7272.34|7272.34|7275.5|7275.5|7275.5|7275.5|7272.34|7272.34|0
1655460370000|2022-06-17 10:06:10|7276.62|7276.62|7277.75|7277.75|7277.75|7277.75|7276.62|7276.62|0
1655460390000|2022-06-17 10:06:30|7278.32|7278.32|7279.68|7279.68|7280.3|7280.3|7278.32|7278.32|0
1655460410000|2022-06-17 10:06:50|7279.69|7279.69|7279.41|7279.41|7279.69|7279.69|7279.41|7279.41|0
1655460420000|2022-06-17 10:07:00|7280.26|7280.26|7275.78|7275.78|7280.3|7280.3|7275.78|7275.78|0
1655460430000|2022-06-17 10:07:10|7276.91|7276.91|7282.6|7282.6|7282.6|7282.6|7276.91|7276.91|0
1655460440000|2022-06-17 10:07:20|7282.04|7282.04|7285.71|7285.71|7285.71|7285.71|7282.04|7282.04|0
1655460450000|2022-06-17 10:07:30|7284.58|7284.58|7284.86|7284.86|7284.86|7284.86|7283.73|7283.73|0
1655460460000|2022-06-17 10:07:40|7287.12|7287.12|7288.82|7288.82|7288.82|7288.82|7285.99|7285.99|0
1655460470000|2022-06-17 10:07:50|7289.1|7289.1|7284.64|7284.64|7289.11|7289.11|7284.64|7284.64|0
1655460480000|2022-06-17 10:08:00|7286.34|7286.34|7286.34|7286.34|7286.34|7286.34|7286.34|7286.34|0
1655460490000|2022-06-17 10:08:10|7286.62|7286.62|7288.9|7288.9|7288.9|7288.9|7286.62|7286.62|0
1655460500000|2022-06-17 10:08:20|7288.93|7288.93|7288.65|7288.65|7289.78|7289.78|7288.65|7288.65|0
1655460510000|2022-06-17 10:08:30|7287.23|7287.23|7287.31|7287.31|7287.31|7287.31|7287.23|7287.23|0
1655460520000|2022-06-17 10:08:40|7286.18|7286.18|7282.5|7282.5|7286.18|7286.18|7282.5|7282.5|0
1655460530000|2022-06-17 10:08:50|7283.06|7283.06|7283.06|7283.06|7283.06|7283.06|7283.06|7283.06|0
1655460540000|2022-06-17 10:09:00|7282.5|7282.5|7279.86|7279.86|7282.5|7282.5|7279.86|7279.86|0
1655460550000|2022-06-17 10:09:10|7279.85|7279.85|7276.74|7276.74|7279.85|7279.85|7276.74|7276.74|0
1655460560000|2022-06-17 10:09:20|7276.72|7276.72|7276.72|7276.72|7276.72|7276.72|7276.72|7276.72|0
1655460570000|2022-06-17 10:09:30|7274.46|7274.46|7270.1|7270.1|7274.46|7274.46|7270.1|7270.1|0
1655460580000|2022-06-17 10:09:40|7271.23|7271.23|7269.25|7269.25|7271.23|7271.23|7269.25|7269.25|0
1655460590000|2022-06-17 10:09:50|7270.38|7270.38|7270.38|7270.38|7270.38|7270.38|7270.38|7270.38|0
1655460600000|2022-06-17 10:10:00|7271.5|7271.5|7270.09|7270.09|7271.5|7271.5|7270.09|7270.09|0
1655460610000|2022-06-17 10:10:10|7269.53|7269.53|7269.24|7269.24|7269.53|7269.53|7268.11|7268.11|0
1655460620000|2022-06-17 10:10:20|7268.96|7268.96|7268.39|7268.39|7268.96|7268.96|7268.39|7268.39|0
1655460630000|2022-06-17 10:10:30|7267.54|7267.54|7269.8|7269.8|7269.8|7269.8|7267.54|7267.54|0
1655460640000|2022-06-17 10:10:40|7267.54|7267.54|7267.54|7267.54|7267.54|7267.54|7267.54|7267.54|0
1655460650000|2022-06-17 10:10:50|7267.83|7267.83|7271.5|7271.5|7271.5|7271.5|7267.83|7267.83|0
1655460660000|2022-06-17 10:11:00|7271.78|7271.78|7274.01|7274.01|7274.01|7274.01|7271.78|7271.78|0
1655460670000|2022-06-17 10:11:10|7275.13|7275.13|7275.13|7275.13|7275.42|7275.42|7275.13|7275.13|0
1655460680000|2022-06-17 10:11:20|7274.85|7274.85|7275.41|7275.41|7275.98|7275.98|7274.85|7274.85|0
1655460700000|2022-06-17 10:11:40|7275.7|7275.7|7275.7|7275.7|7275.98|7275.98|7275.7|7275.7|0
1655460710000|2022-06-17 10:11:50|7275.98|7275.98|7275.89|7275.89|7275.98|7275.98|7275.89|7275.89|0
1655460720000|2022-06-17 10:12:00|7276.17|7276.17|7276.17|7276.17|7276.17|7276.17|7276.17|7276.17|0
1655460730000|2022-06-17 10:12:10|7278.43|7278.43|7281.82|7281.82|7281.82|7281.82|7278.43|7278.43|0
1655460740000|2022-06-17 10:12:20|7282.11|7282.11|7282.12|7282.12|7282.12|7282.12|7282.11|7282.11|0
1655460750000|2022-06-17 10:12:30|7281.84|7281.84|7280.71|7280.71|7281.84|7281.84|7280.71|7280.71|0
1655460760000|2022-06-17 10:12:40|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|0
1655460770000|2022-06-17 10:12:50|7280.43|7280.43|7280.43|7280.43|7280.43|7280.43|7280.43|7280.43|0
1655460780000|2022-06-17 10:13:00|7279.86|7279.86|7279.86|7279.86|7279.86|7279.86|7279.86|7279.86|0
1655460790000|2022-06-17 10:13:10|7283.53|7283.53|7283.53|7283.53|7283.53|7283.53|7283.53|7283.53|0
1655460800000|2022-06-17 10:13:20|7284.38|7284.38|7284.45|7284.45|7284.45|7284.45|7284.38|7284.38|0
1655460810000|2022-06-17 10:13:30|7282.19|7282.19|7282.19|7282.19|7282.19|7282.19|7282.19|7282.19|0
1655460820000|2022-06-17 10:13:40|7280.21|7280.21|7276.88|7276.88|7280.21|7280.21|7276.83|7276.83|0
1655460840000|2022-06-17 10:14:00|7278.01|7278.01|7279.17|7279.17|7279.17|7279.17|7278.01|7278.01|0
1655460850000|2022-06-17 10:14:10|7278.89|7278.89|7282|7282|7282|7282|7278.89|7278.89|0
1655460860000|2022-06-17 10:14:20|7283.13|7283.13|7282.04|7282.04|7283.13|7283.13|7282|7282|0
1655460870000|2022-06-17 10:14:30|7280.91|7280.91|7279.78|7279.78|7280.91|7280.91|7279.78|7279.78|0
1655460880000|2022-06-17 10:14:40|7279.81|7279.81|7279.81|7279.81|7279.81|7279.81|7279.81|7279.81|0
1655460890000|2022-06-17 10:14:50|7276.7|7276.7|7275.36|7275.36|7276.77|7276.77|7275.36|7275.36|0
1655460900000|2022-06-17 10:15:00|7275.39|7275.39|7274.54|7274.54|7275.39|7275.39|7274.54|7274.54|0
1655460910000|2022-06-17 10:15:10|7275.66|7275.66|7275.95|7275.95|7275.95|7275.95|7275.66|7275.66|0
1655460920000|2022-06-17 10:15:20|7276.23|7276.23|7276.51|7276.51|7276.51|7276.51|7276.23|7276.23|0
1655460930000|2022-06-17 10:15:30|7276.43|7276.43|7274.56|7274.56|7276.51|7276.51|7274.56|7274.56|0
1655460940000|2022-06-17 10:15:40|7274.59|7274.59|7272.48|7272.48|7274.59|7274.59|7272.48|7272.48|0
1655460950000|2022-06-17 10:15:50|7272.77|7272.77|7271.63|7271.63|7272.77|7272.77|7271.63|7271.63|0
1655460960000|2022-06-17 10:16:00|7271.61|7271.61|7272.42|7272.42|7272.42|7272.42|7271.57|7271.57|0
1655460970000|2022-06-17 10:16:10|7272.44|7272.44|7272.42|7272.42|7272.44|7272.44|7272.42|7272.42|0
1655460980000|2022-06-17 10:16:20|7271.86|7271.86|7272.96|7272.96|7272.96|7272.96|7271.83|7271.83|0
1655461000000|2022-06-17 10:16:40|7272.92|7272.92|7272.92|7272.92|7272.92|7272.92|7272.92|7272.92|0
1655461010000|2022-06-17 10:16:50|7271.79|7271.79|7271.75|7271.75|7271.81|7271.81|7271.75|7271.75|0
1655461020000|2022-06-17 10:17:00|7272.88|7272.88|7271.46|7271.46|7272.88|7272.88|7271.46|7271.46|0
1655461030000|2022-06-17 10:17:10|7271.44|7271.44|7271.72|7271.72|7271.72|7271.72|7271.44|7271.44|0
1655461050000|2022-06-17 10:17:30|7271.44|7271.44|7271.72|7271.72|7271.72|7271.72|7271.44|7271.44|0
1655461060000|2022-06-17 10:17:40|7271.75|7271.75|7274.57|7274.57|7274.57|7274.57|7271.75|7271.75|0
1655461070000|2022-06-17 10:17:50|7276.27|7276.27|7276.55|7276.55|7276.55|7276.55|7276.27|7276.27|0
1655461080000|2022-06-17 10:18:00|7277.12|7277.12|7280.16|7280.16|7280.16|7280.16|7277.12|7277.12|0
1655461090000|2022-06-17 10:18:10|7281.29|7281.29|7280.42|7280.42|7281.29|7281.29|7278.73|7278.73|0
1655461100000|2022-06-17 10:18:20|7279.29|7279.29|7278.16|7278.16|7279.29|7279.29|7278.16|7278.16|0
1655461110000|2022-06-17 10:18:30|7277.31|7277.31|7277.29|7277.29|7277.31|7277.31|7277.01|7277.01|0
1655461120000|2022-06-17 10:18:40|7276.44|7276.44|7277|7277|7277|7277|7275.3|7275.3|0
1655461130000|2022-06-17 10:18:50|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|0
1655461140000|2022-06-17 10:19:00|7276.38|7276.38|7276.38|7276.38|7276.38|7276.38|7276.38|7276.38|0
1655461150000|2022-06-17 10:19:10|7276.42|7276.42|7276.44|7276.44|7276.44|7276.44|7276.42|7276.42|0
1655461160000|2022-06-17 10:19:20|7276.42|7276.42|7277.55|7277.55|7277.55|7277.55|7276.42|7276.42|0
1655461170000|2022-06-17 10:19:30|7278.11|7278.11|7278.09|7278.09|7278.11|7278.11|7278.09|7278.09|0
1655461200000|2022-06-17 10:20:00|7278.07|7278.07|7278.07|7278.07|7278.07|7278.07|7278.07|7278.07|0
1655461220000|2022-06-17 10:20:20|7278.36|7278.36|7277.51|7277.51|7278.36|7278.36|7277.51|7277.51|0
1655461230000|2022-06-17 10:20:30|7276.38|7276.38|7274.87|7274.87|7276.38|7276.38|7274.59|7274.59|0
1655461240000|2022-06-17 10:20:40|7273.74|7273.74|7272.61|7272.61|7273.74|7273.74|7272.61|7272.61|0
1655461250000|2022-06-17 10:20:50|7272.59|7272.59|7272.54|7272.54|7272.59|7272.59|7272.54|7272.54|0
1655461260000|2022-06-17 10:21:00|7271.69|7271.69|7268.86|7268.86|7271.69|7271.69|7268.82|7268.82|0
1655461270000|2022-06-17 10:21:10|7268.92|7268.92|7268.61|7268.61|7269.22|7269.22|7268.61|7268.61|0
1655461280000|2022-06-17 10:21:20|7268.33|7268.33|7268.33|7268.33|7268.33|7268.33|7268.33|7268.33|0
1655461290000|2022-06-17 10:21:30|7268.9|7268.9|7275.73|7275.73|7275.73|7275.73|7268.9|7268.9|0
1655461300000|2022-06-17 10:21:40|7274.6|7274.6|7274.73|7274.73|7274.73|7274.73|7274.6|7274.6|0
1655461310000|2022-06-17 10:21:50|7273.6|7273.6|7273.63|7273.63|7273.63|7273.63|7273.6|7273.6|0
1655461330000|2022-06-17 10:22:10|7273.66|7273.66|7273.68|7273.68|7273.68|7273.68|7273.66|7273.66|0
1655461340000|2022-06-17 10:22:20|7272.56|7272.56|7273.16|7273.16|7273.16|7273.16|7271.99|7271.99|0
1655461350000|2022-06-17 10:22:30|7274.01|7274.01|7273.98|7273.98|7274.01|7274.01|7273.98|7273.98|0
1655461360000|2022-06-17 10:22:40|7275.11|7275.11|7275.11|7275.11|7275.11|7275.11|7275.11|7275.11|0
1655461370000|2022-06-17 10:22:50|7273.98|7273.98|7274.02|7274.02|7274.02|7274.02|7273.98|7273.98|0
1655461380000|2022-06-17 10:23:00|7274.3|7274.3|7274.3|7274.3|7274.3|7274.3|7274.3|7274.3|0
1655461390000|2022-06-17 10:23:10|7274.02|7274.02|7271.19|7271.19|7274.02|7274.02|7271.19|7271.19|0
1655461400000|2022-06-17 10:23:20|7270.06|7270.06|7270.06|7270.06|7270.06|7270.06|7270.06|7270.06|0
1655461410000|2022-06-17 10:23:30|7270.08|7270.08|7270.08|7270.08|7270.08|7270.08|7270.08|7270.08|0
1655461430000|2022-06-17 10:23:50|7267.83|7267.83|7266.7|7266.7|7267.83|7267.83|7266.7|7266.7|0
1655461440000|2022-06-17 10:24:00|7266.13|7266.13|7266.64|7266.64|7266.64|7266.64|7264.38|7264.38|0
1655461450000|2022-06-17 10:24:10|7266.93|7266.93|7266.64|7266.64|7266.93|7266.93|7266.64|7266.64|0
1655461460000|2022-06-17 10:24:20|7266.7|7266.7|7266.7|7266.7|7266.7|7266.7|7266.7|7266.7|0
1655461480000|2022-06-17 10:24:40|7265.57|7265.57|7264.72|7264.72|7265.57|7265.57|7264.72|7264.72|0
1655461490000|2022-06-17 10:24:50|7264.74|7264.74|7266.68|7266.68|7266.68|7266.68|7264.74|7264.74|0
1655461500000|2022-06-17 10:25:00|7266.4|7266.4|7265.35|7265.35|7266.4|7266.4|7265.27|7265.27|0
1655461510000|2022-06-17 10:25:10|7264.22|7264.22|7261.35|7261.35|7264.22|7264.22|7261.35|7261.35|0
1655461520000|2022-06-17 10:25:20|7263.61|7263.61|7262.48|7262.48|7263.61|7263.61|7262.48|7262.48|0
1655461530000|2022-06-17 10:25:30|7263.61|7263.61|7263.59|7263.59|7263.61|7263.61|7263.59|7263.59|0
1655461540000|2022-06-17 10:25:40|7263.03|7263.03|7263.03|7263.03|7263.03|7263.03|7263.03|7263.03|0
1655461550000|2022-06-17 10:25:50|7262.74|7262.74|7260.47|7260.47|7262.74|7262.74|7260.47|7260.47|0
1655461560000|2022-06-17 10:26:00|7259.9|7259.9|7261.03|7261.03|7261.03|7261.03|7259.9|7259.9|0
1655461570000|2022-06-17 10:26:10|7260.75|7260.75|7260.75|7260.75|7260.75|7260.75|7260.75|7260.75|0
1655461580000|2022-06-17 10:26:20|7260.71|7260.71|7260.42|7260.42|7260.71|7260.71|7259.3|7259.3|0
1655461590000|2022-06-17 10:26:30|7259.29|7259.29|7260.42|7260.42|7260.42|7260.42|7259.29|7259.29|0
1655461600000|2022-06-17 10:26:40|7259.85|7259.85|7259.85|7259.85|7259.85|7259.85|7259.85|7259.85|0
1655461610000|2022-06-17 10:26:50|7259.81|7259.81|7259.81|7259.81|7259.81|7259.81|7259.81|7259.81|0
1655461620000|2022-06-17 10:27:00|7258.68|7258.68|7256.61|7256.61|7258.68|7258.68|7256.59|7256.59|0
1655461630000|2022-06-17 10:27:10|7257.74|7257.74|7257.74|7257.74|7257.74|7257.74|7257.74|7257.74|0
1655461640000|2022-06-17 10:27:20|7257.78|7257.78|7258.01|7258.01|7258.03|7258.03|7257.74|7257.74|0
1655461650000|2022-06-17 10:27:30|7257.73|7257.73|7257.73|7257.73|7257.73|7257.73|7257.73|7257.73|0
1655461670000|2022-06-17 10:27:50|7257.44|7257.44|7256.88|7256.88|7257.44|7257.44|7256.88|7256.88|0
1655461680000|2022-06-17 10:28:00|7255.75|7255.75|7257.44|7257.44|7257.44|7257.44|7255.75|7255.75|0
1655461690000|2022-06-17 10:28:10|7257.73|7257.73|7257.77|7257.77|7257.77|7257.77|7257.73|7257.73|0
1655461700000|2022-06-17 10:28:20|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|0
1655461710000|2022-06-17 10:28:30|7257.77|7257.77|7257.77|7257.77|7257.77|7257.77|7257.77|7257.77|0
1655461720000|2022-06-17 10:28:40|7256.64|7256.64|7256.61|7256.61|7256.64|7256.64|7256.61|7256.61|0
1655461730000|2022-06-17 10:28:50|7257.74|7257.74|7257.74|7257.74|7257.74|7257.74|7257.74|7257.74|0
1655461740000|2022-06-17 10:29:00|7259.15|7259.15|7259.67|7259.67|7259.72|7259.72|7259.15|7259.15|0
1655461750000|2022-06-17 10:29:10|7259.39|7259.39|7259.39|7259.39|7259.39|7259.39|7259.39|7259.39|0
1655461760000|2022-06-17 10:29:20|7260.52|7260.52|7260.52|7260.52|7260.52|7260.52|7260.52|7260.52|0
1655461770000|2022-06-17 10:29:30|7260.23|7260.23|7258.82|7258.82|7260.23|7260.23|7258.82|7258.82|0
1655461780000|2022-06-17 10:29:40|7258.54|7258.54|7255.11|7255.11|7258.54|7258.54|7255.11|7255.11|0
1655461790000|2022-06-17 10:29:50|7255.13|7255.13|7254|7254|7255.13|7255.13|7254|7254|0
1655461800000|2022-06-17 10:30:00|7253.97|7253.97|7255.1|7255.1|7255.1|7255.1|7253.97|7253.97|0
1655461810000|2022-06-17 10:30:10|7254.82|7254.82|7256.8|7256.8|7256.8|7256.8|7254.82|7254.82|0
1655461820000|2022-06-17 10:30:20|7256.51|7256.51|7256.51|7256.51|7256.51|7256.51|7256.51|7256.51|0
1655461830000|2022-06-17 10:30:30|7255.39|7255.39|7253.83|7253.83|7255.39|7255.39|7253.83|7253.83|0
1655461840000|2022-06-17 10:30:40|7253.54|7253.54|7252.41|7252.41|7253.54|7253.54|7252.41|7252.41|0
1655461850000|2022-06-17 10:30:50|7254.67|7254.67|7255.47|7255.47|7255.47|7255.47|7254.62|7254.62|0
1655461860000|2022-06-17 10:31:00|7255.46|7255.46|7255.52|7255.52|7255.52|7255.52|7255.46|7255.46|0
1655461870000|2022-06-17 10:31:10|7255.53|7255.53|7255.57|7255.57|7255.57|7255.57|7255.53|7255.53|0
1655461880000|2022-06-17 10:31:20|7254.44|7254.44|7251.33|7251.33|7254.44|7254.44|7251.33|7251.33|0
1655461890000|2022-06-17 10:31:30|7251.37|7251.37|7251.36|7251.36|7251.37|7251.37|7251.36|7251.36|0
1655461900000|2022-06-17 10:31:40|7253.9|7253.9|7254.18|7254.18|7255.31|7255.31|7253.9|7253.9|0
1655461910000|2022-06-17 10:31:50|7254.21|7254.21|7254.22|7254.22|7255.35|7255.35|7253.09|7253.09|0
1655461920000|2022-06-17 10:32:00|7253.65|7253.65|7253.94|7253.94|7253.94|7253.94|7253.65|7253.65|0
1655461930000|2022-06-17 10:32:10|7256.76|7256.76|7257.07|7257.07|7257.07|7257.07|7256.76|7256.76|0
1655461940000|2022-06-17 10:32:20|7257.06|7257.06|7257.06|7257.06|7257.06|7257.06|7257.06|7257.06|0
1655461950000|2022-06-17 10:32:30|7256.77|7256.77|7256.76|7256.76|7256.77|7256.77|7256.76|7256.76|0
1655461960000|2022-06-17 10:32:40|7254.5|7254.5|7254.5|7254.5|7254.5|7254.5|7254.5|7254.5|0
1655461970000|2022-06-17 10:32:50|7253.93|7253.93|7253.93|7253.93|7253.93|7253.93|7253.93|7253.93|0
1655461980000|2022-06-17 10:33:00|7253.91|7253.91|7253.92|7253.92|7253.92|7253.92|7253.91|7253.91|0
1655461990000|2022-06-17 10:33:10|7254.21|7254.21|7254.49|7254.49|7254.49|7254.49|7254.21|7254.21|0
1655462000000|2022-06-17 10:33:20|7254.21|7254.21|7251.38|7251.38|7254.21|7254.21|7251.38|7251.38|0
1655462010000|2022-06-17 10:33:30|7251.67|7251.67|7251.67|7251.67|7251.67|7251.67|7251.67|7251.67|0
1655462030000|2022-06-17 10:33:50|7251.71|7251.71|7251.71|7251.71|7251.74|7251.74|7251.71|7251.71|0
1655462040000|2022-06-17 10:34:00|7251.43|7251.43|7250.01|7250.01|7251.43|7251.43|7250.01|7250.01|0
1655462050000|2022-06-17 10:34:10|7249.91|7249.91|7249.91|7249.91|7249.91|7249.91|7249.91|7249.91|0
1655462060000|2022-06-17 10:34:20|7249.62|7249.62|7245.91|7245.91|7249.62|7249.62|7245.91|7245.91|0
1655462070000|2022-06-17 10:34:30|7244.78|7244.78|7244.78|7244.78|7244.78|7244.78|7244.78|7244.78|0
1655462080000|2022-06-17 10:34:40|7243.65|7243.65|7243.06|7243.06|7243.65|7243.65|7243.06|7243.06|0
1655462090000|2022-06-17 10:34:50|7241.93|7241.93|7243|7243|7243|7243|7240.74|7240.74|0
1655462100000|2022-06-17 10:35:00|7242.15|7242.15|7242.15|7242.15|7242.43|7242.43|7242.15|7242.15|0
1655462110000|2022-06-17 10:35:10|7243.28|7243.28|7242.99|7242.99|7243.28|7243.28|7242.99|7242.99|0
1655462120000|2022-06-17 10:35:20|7243.28|7243.28|7242.99|7242.99|7243.28|7243.28|7242.99|7242.99|0
1655462130000|2022-06-17 10:35:30|7242.97|7242.97|7242.97|7242.97|7242.97|7242.97|7242.97|7242.97|0
1655462140000|2022-06-17 10:35:40|7242.41|7242.41|7242.41|7242.41|7242.41|7242.41|7242.41|7242.41|0
1655462150000|2022-06-17 10:35:50|7241.84|7241.84|7240.99|7240.99|7241.84|7241.84|7240.99|7240.99|0
1655462160000|2022-06-17 10:36:00|7239.87|7239.87|7235.72|7235.72|7241.01|7241.01|7235.51|7235.51|0
1655462170000|2022-06-17 10:36:10|7233.46|7233.46|7235.73|7235.73|7235.73|7235.73|7233.46|7233.46|0
1655462180000|2022-06-17 10:36:20|7236.86|7236.86|7238.27|7238.27|7238.27|7238.27|7236.86|7236.86|0
1655462190000|2022-06-17 10:36:30|7237.99|7237.99|7237.97|7237.97|7237.99|7237.99|7237.97|7237.97|0
1655462200000|2022-06-17 10:36:40|7236.84|7236.84|7236.84|7236.84|7236.84|7236.84|7236.84|7236.84|0
1655462210000|2022-06-17 10:36:50|7236.86|7236.86|7236.86|7236.86|7236.86|7236.86|7236.86|7236.86|0
1655462220000|2022-06-17 10:37:00|7236.29|7236.29|7235.16|7235.16|7236.29|7236.29|7235.16|7235.16|0
1655462230000|2022-06-17 10:37:10|7234.88|7234.88|7234.88|7234.88|7234.88|7234.88|7234.88|7234.88|0
1655462240000|2022-06-17 10:37:20|7233.75|7233.75|7233.75|7233.75|7233.75|7233.75|7233.75|7233.75|0
1655462260000|2022-06-17 10:37:40|7232.62|7232.62|7233.75|7233.75|7233.75|7233.75|7232.62|7232.62|0
1655462270000|2022-06-17 10:37:50|7233.78|7233.78|7237.98|7237.98|7237.98|7237.98|7233.78|7233.78|0
1655462280000|2022-06-17 10:38:00|7239.12|7239.12|7239.12|7239.12|7239.12|7239.12|7239.12|7239.12|0
1655462290000|2022-06-17 10:38:10|7239.4|7239.4|7239.4|7239.4|7239.4|7239.4|7239.4|7239.4|0
1655462300000|2022-06-17 10:38:20|7238.83|7238.83|7237.6|7237.6|7238.83|7238.83|7237.6|7237.6|0
1655462310000|2022-06-17 10:38:30|7236.47|7236.47|7236.44|7236.44|7236.47|7236.47|7235.31|7235.31|0
1655462330000|2022-06-17 10:38:50|7235.31|7235.31|7237.57|7237.57|7237.57|7237.57|7235.31|7235.31|0
1655462340000|2022-06-17 10:39:00|7237.29|7237.29|7237.85|7237.85|7237.85|7237.85|7237.29|7237.29|0
1655462350000|2022-06-17 10:39:10|7237.89|7237.89|7237.89|7237.89|7237.89|7237.89|7237.89|7237.89|0
1655462360000|2022-06-17 10:39:20|7237.92|7237.92|7238|7238|7238|7238|7237.92|7237.92|0
1655462370000|2022-06-17 10:39:30|7238.02|7238.02|7239.96|7239.96|7239.96|7239.96|7237.98|7237.98|0
1655462380000|2022-06-17 10:39:40|7242.22|7242.22|7239.39|7239.39|7242.22|7242.22|7239.39|7239.39|0
1655462390000|2022-06-17 10:39:50|7240.52|7240.52|7244.77|7244.77|7244.77|7244.77|7240.52|7240.52|0
1655462400000|2022-06-17 10:40:00|7244.8|7244.8|7243.95|7243.95|7244.8|7244.8|7242.54|7242.54|0
1655462410000|2022-06-17 10:40:10|7243.67|7243.67|7243.67|7243.67|7243.67|7243.67|7243.67|7243.67|0
1655462430000|2022-06-17 10:40:30|7244.8|7244.8|7245.37|7245.37|7245.37|7245.37|7244.8|7244.8|0
1655462440000|2022-06-17 10:40:40|7246.49|7246.49|7244.83|7244.83|7246.78|7246.78|7244.83|7244.83|0
1655462450000|2022-06-17 10:40:50|7245.12|7245.12|7245.67|7245.67|7245.69|7245.69|7245.12|7245.12|0
1655462460000|2022-06-17 10:41:00|7245.96|7245.96|7245.67|7245.67|7245.96|7245.96|7245.67|7245.67|0
1655462470000|2022-06-17 10:41:10|7245.39|7245.39|7242.03|7242.03|7245.39|7245.39|7242.03|7242.03|0
1655462500000|2022-06-17 10:41:40|7244.29|7244.29|7245.14|7245.14|7245.14|7245.14|7244.29|7244.29|0
1655462510000|2022-06-17 10:41:50|7245.17|7245.17|7244.62|7244.62|7245.19|7245.19|7244.62|7244.62|0
1655462520000|2022-06-17 10:42:00|7243.49|7243.49|7241.79|7241.79|7243.49|7243.49|7241.79|7241.79|0
1655462530000|2022-06-17 10:42:10|7240.67|7240.67|7240.67|7240.67|7240.67|7240.67|7240.67|7240.67|0
1655462540000|2022-06-17 10:42:20|7241.79|7241.79|7241.26|7241.26|7242.11|7242.11|7240.98|7240.98|0
1655462550000|2022-06-17 10:42:30|7241.27|7241.27|7240.98|7240.98|7241.27|7241.27|7240.98|7240.98|0
1655462560000|2022-06-17 10:42:40|7242.11|7242.11|7243.24|7243.24|7243.24|7243.24|7242.11|7242.11|0
1655462580000|2022-06-17 10:43:00|7244.37|7244.37|7244.39|7244.39|7244.39|7244.39|7244.37|7244.37|0
1655462590000|2022-06-17 10:43:10|7243.82|7243.82|7243.54|7243.54|7243.82|7243.82|7243.25|7243.25|0
1655462600000|2022-06-17 10:43:20|7243.56|7243.56|7243.56|7243.56|7243.56|7243.56|7243.56|7243.56|0
1655462610000|2022-06-17 10:43:30|7243.53|7243.53|7243.81|7243.81|7243.81|7243.81|7243.53|7243.53|0
1655462620000|2022-06-17 10:43:40|7244.09|7244.09|7244.11|7244.11|7244.42|7244.42|7244.09|7244.09|0
1655462630000|2022-06-17 10:43:50|7244.4|7244.4|7244.68|7244.68|7244.68|7244.68|7244.4|7244.4|0
1655462640000|2022-06-17 10:44:00|7244.4|7244.4|7247.22|7247.22|7247.22|7247.22|7244.4|7244.4|0
1655462650000|2022-06-17 10:44:10|7247.51|7247.51|7247.76|7247.76|7249.76|7249.76|7247.51|7247.51|0
1655462660000|2022-06-17 10:44:20|7247.78|7247.78|7246.37|7246.37|7247.78|7247.78|7246.37|7246.37|0
1655462680000|2022-06-17 10:44:40|7245.8|7245.8|7245.8|7245.8|7245.8|7245.8|7245.8|7245.8|0
1655462690000|2022-06-17 10:44:50|7244.68|7244.68|7245.8|7245.8|7246.65|7246.65|7244.68|7244.68|0
1655462710000|2022-06-17 10:45:10|7244.68|7244.68|7243.22|7243.22|7244.68|7244.68|7243.22|7243.22|0
1655462720000|2022-06-17 10:45:20|7242.09|7242.09|7239.75|7239.75|7242.09|7242.09|7239.75|7239.75|0
1655462730000|2022-06-17 10:45:30|7240.31|7240.31|7240.31|7240.31|7240.31|7240.31|7240.31|7240.31|0
1655462740000|2022-06-17 10:45:40|7241.44|7241.44|7241.14|7241.14|7241.44|7241.44|7240.86|7240.86|0
1655462750000|2022-06-17 10:45:50|7241.18|7241.18|7241.18|7241.18|7241.18|7241.18|7241.18|7241.18|0
1655462760000|2022-06-17 10:46:00|7241.16|7241.16|7241.16|7241.16|7241.16|7241.16|7240.59|7240.59|0
1655462770000|2022-06-17 10:46:10|7240.59|7240.59|7241.16|7241.16|7241.16|7241.16|7240.59|7240.59|0
1655462780000|2022-06-17 10:46:20|7240.87|7240.87|7240.87|7240.87|7240.87|7240.87|7240.87|7240.87|0
1655462790000|2022-06-17 10:46:30|7240.83|7240.83|7239.7|7239.7|7240.83|7240.83|7239.7|7239.7|0
1655462800000|2022-06-17 10:46:40|7239.58|7239.58|7237.28|7237.28|7239.58|7239.58|7237.28|7237.28|0
1655462810000|2022-06-17 10:46:50|7238.41|7238.41|7238.36|7238.36|7238.41|7238.41|7237.23|7237.23|0
1655462820000|2022-06-17 10:47:00|7238.08|7238.08|7240.34|7240.34|7240.34|7240.34|7238.08|7238.08|0
1655462830000|2022-06-17 10:47:10|7240.06|7240.06|7239.77|7239.77|7240.06|7240.06|7239.77|7239.77|0
1655462840000|2022-06-17 10:47:20|7240.06|7240.06|7240.12|7240.12|7240.12|7240.12|7240.06|7240.06|0
1655462850000|2022-06-17 10:47:30|7241.25|7241.25|7242.38|7242.38|7242.38|7242.38|7241.25|7241.25|0
1655462860000|2022-06-17 10:47:40|7243.51|7243.51|7243.6|7243.6|7243.88|7243.88|7243.51|7243.51|0
1655462870000|2022-06-17 10:47:50|7243.03|7243.03|7243.03|7243.03|7243.03|7243.03|7243.03|7243.03|0
1655462890000|2022-06-17 10:48:10|7243.31|7243.31|7242.18|7242.18|7243.31|7243.31|7242.18|7242.18|0
1655462900000|2022-06-17 10:48:20|7243.31|7243.31|7243.3|7243.3|7243.31|7243.31|7243.3|7243.3|0
1655462910000|2022-06-17 10:48:30|7244.43|7244.43|7244.43|7244.43|7244.43|7244.43|7244.43|7244.43|0
1655462920000|2022-06-17 10:48:40|7244.71|7244.71|7245.28|7245.28|7245.28|7245.28|7244.71|7244.71|0
1655462940000|2022-06-17 10:49:00|7246.41|7246.41|7246.37|7246.37|7246.41|7246.41|7246.37|7246.37|0
1655462950000|2022-06-17 10:49:10|7246.39|7246.39|7249.24|7249.24|7249.24|7249.24|7246.39|7246.39|0
1655462960000|2022-06-17 10:49:20|7249.27|7249.27|7249.02|7249.02|7249.31|7249.31|7249.02|7249.02|0
1655462980000|2022-06-17 10:49:40|7249.88|7249.88|7249.88|7249.88|7249.88|7249.88|7249.88|7249.88|0
1655462990000|2022-06-17 10:49:50|7249.31|7249.31|7249.35|7249.35|7249.35|7249.35|7249.31|7249.31|0
1655463000000|2022-06-17 10:50:00|7249.06|7249.06|7251.04|7251.04|7251.04|7251.04|7249.06|7249.06|0
1655463010000|2022-06-17 10:50:10|7252.17|7252.17|7255.27|7255.27|7255.27|7255.27|7252.17|7252.17|0
1655463020000|2022-06-17 10:50:20|7255.55|7255.55|7254.49|7254.49|7255.55|7255.55|7254.42|7254.42|0
1655463030000|2022-06-17 10:50:30|7254.5|7254.5|7252.68|7252.68|7254.59|7254.59|7252.62|7252.62|0
1655463040000|2022-06-17 10:50:40|7252.12|7252.12|7253.84|7253.84|7253.84|7253.84|7252.12|7252.12|0
1655463050000|2022-06-17 10:50:50|7254.12|7254.12|7255.6|7255.6|7256.44|7256.44|7254.12|7254.12|0
1655463060000|2022-06-17 10:51:00|7255.03|7255.03|7255.36|7255.36|7255.6|7255.6|7255.03|7255.03|0
1655463070000|2022-06-17 10:51:10|7256.21|7256.21|7259.63|7259.63|7259.63|7259.63|7256.21|7256.21|0
1655463080000|2022-06-17 10:51:20|7259.61|7259.61|7261.32|7261.32|7261.89|7261.89|7259.61|7259.61|0
1655463090000|2022-06-17 10:51:30|7262.45|7262.45|7260.75|7260.75|7262.45|7262.45|7260.75|7260.75|0
1655463110000|2022-06-17 10:51:50|7260.47|7260.47|7260.47|7260.47|7260.47|7260.47|7260.47|7260.47|0
1655463120000|2022-06-17 10:52:00|7260.49|7260.49|7260.51|7260.51|7260.51|7260.51|7260.49|7260.49|0
1655463130000|2022-06-17 10:52:10|7261.64|7261.64|7260.18|7260.18|7261.64|7261.64|7260.18|7260.18|0
1655463140000|2022-06-17 10:52:20|7261.31|7261.31|7261.31|7261.31|7261.6|7261.6|7261.31|7261.31|0
1655463150000|2022-06-17 10:52:30|7261.88|7261.88|7263.3|7263.3|7263.3|7263.3|7261.88|7261.88|0
1655463160000|2022-06-17 10:52:40|7263.59|7263.59|7263.59|7263.59|7263.59|7263.59|7263.59|7263.59|0
1655463170000|2022-06-17 10:52:50|7264.15|7264.15|7264.15|7264.15|7264.15|7264.15|7264.15|7264.15|0
1655463180000|2022-06-17 10:53:00|7264.21|7264.21|7265.03|7265.03|7265.31|7265.31|7264.18|7264.18|0
1655463190000|2022-06-17 10:53:10|7263.62|7263.62|7262.18|7262.18|7263.62|7263.62|7262.18|7262.18|0
1655463200000|2022-06-17 10:53:20|7263.3|7263.3|7263.91|7263.91|7263.91|7263.91|7263.3|7263.3|0
1655463210000|2022-06-17 10:53:30|7264.47|7264.47|7267.01|7267.01|7267.01|7267.01|7264.47|7264.47|0
1655463220000|2022-06-17 10:53:40|7266.97|7266.97|7267.06|7267.06|7267.3|7267.3|7266.97|7266.97|0
1655463230000|2022-06-17 10:53:50|7265.93|7265.93|7265.93|7265.93|7265.93|7265.93|7265.93|7265.93|0
1655463240000|2022-06-17 10:54:00|7265.9|7265.9|7265.89|7265.89|7265.9|7265.9|7265.87|7265.87|0
1655463250000|2022-06-17 10:54:10|7263.63|7263.63|7264.76|7264.76|7264.76|7264.76|7263.63|7263.63|0
1655463260000|2022-06-17 10:54:20|7262.5|7262.5|7259.95|7259.95|7262.5|7262.5|7259.95|7259.95|0
1655463270000|2022-06-17 10:54:30|7261.65|7261.65|7261.65|7261.65|7261.65|7261.65|7261.65|7261.65|0
1655463280000|2022-06-17 10:54:40|7261.69|7261.69|7261.69|7261.69|7261.69|7261.69|7261.69|7261.69|0
1655463290000|2022-06-17 10:54:50|7260.56|7260.56|7260.56|7260.56|7260.56|7260.56|7260.56|7260.56|0
1655463300000|2022-06-17 10:55:00|7261.69|7261.69|7261.69|7261.69|7261.69|7261.69|7261.69|7261.69|0
1655463320000|2022-06-17 10:55:20|7262.26|7262.26|7262.26|7262.26|7262.26|7262.26|7262.26|7262.26|0
1655463330000|2022-06-17 10:55:30|7263.39|7263.39|7265.08|7265.08|7265.08|7265.08|7263.39|7263.39|0
1655463340000|2022-06-17 10:55:40|7266.21|7266.21|7266.21|7266.21|7266.21|7266.21|7266.21|7266.21|0
1655463350000|2022-06-17 10:55:50|7267.06|7267.06|7267.34|7267.34|7267.34|7267.34|7267.06|7267.06|0
1655463360000|2022-06-17 10:56:00|7267.06|7267.06|7267.06|7267.06|7267.06|7267.06|7267.06|7267.06|0
1655463370000|2022-06-17 10:56:10|7267.02|7267.02|7267.02|7267.02|7267.02|7267.02|7267.02|7267.02|0
1655463380000|2022-06-17 10:56:20|7268.15|7268.15|7266.74|7266.74|7268.15|7268.15|7266.74|7266.74|0
1655463390000|2022-06-17 10:56:30|7267.87|7267.87|7270.97|7270.97|7270.97|7270.97|7267.87|7267.87|0
1655463400000|2022-06-17 10:56:40|7271.26|7271.26|7267.3|7267.3|7271.26|7271.26|7267.02|7267.02|0
1655463410000|2022-06-17 10:56:50|7266.74|7266.74|7267.02|7267.02|7267.02|7267.02|7266.74|7266.74|0
1655463420000|2022-06-17 10:57:00|7265.33|7265.33|7264.22|7264.22|7265.33|7265.33|7264.22|7264.22|0
1655463430000|2022-06-17 10:57:10|7264.18|7264.18|7265.31|7265.31|7265.31|7265.31|7264.18|7264.18|0
1655463450000|2022-06-17 10:57:30|7265.33|7265.33|7265.33|7265.33|7265.33|7265.33|7265.33|7265.33|0
1655463460000|2022-06-17 10:57:40|7265.34|7265.34|7265.34|7265.34|7265.34|7265.34|7265.34|7265.34|0
1655463470000|2022-06-17 10:57:50|7265.4|7265.4|7265.42|7265.42|7265.42|7265.42|7265.4|7265.4|0
1655463480000|2022-06-17 10:58:00|7266.54|7266.54|7267.96|7267.96|7267.96|7267.96|7266.54|7266.54|0
1655463490000|2022-06-17 10:58:10|7270.22|7270.22|7270.22|7270.22|7270.22|7270.22|7270.22|7270.22|0
1655463500000|2022-06-17 10:58:20|7270.24|7270.24|7267.13|7267.13|7270.24|7270.24|7267.13|7267.13|0
1655463520000|2022-06-17 10:58:40|7268.26|7268.26|7268.26|7268.26|7268.26|7268.26|7268.26|7268.26|0
1655463530000|2022-06-17 10:58:50|7268.54|7268.54|7268.53|7268.53|7268.54|7268.54|7268.53|7268.53|0
1655463540000|2022-06-17 10:59:00|7268.57|7268.57|7268.52|7268.52|7268.59|7268.59|7268.51|7268.51|0
1655463550000|2022-06-17 10:59:10|7268.51|7268.51|7268.22|7268.22|7268.51|7268.51|7268.22|7268.22|0
1655463560000|2022-06-17 10:59:20|7268.2|7268.2|7268.23|7268.23|7269.34|7269.34|7268.2|7268.2|0
1655463570000|2022-06-17 10:59:30|7268.25|7268.25|7267.64|7267.64|7268.25|7268.25|7267.64|7267.64|0
1655463580000|2022-06-17 10:59:40|7267.62|7267.62|7257.61|7257.61|7267.62|7267.62|7257.57|7257.57|0
1655463590000|2022-06-17 10:59:50|7258.18|7258.18|7261.85|7261.85|7261.85|7261.85|7258.18|7258.18|0
1655463600000|2022-06-17 11:00:00|7262.42|7262.42|7262.18|7262.18|7262.42|7262.42|7259.88|7259.88|0
1655463610000|2022-06-17 11:00:10|7259.92|7259.92|7255.64|7255.64|7259.92|7259.92|7255.64|7255.64|0
1655463620000|2022-06-17 11:00:20|7256.49|7256.49|7256.49|7256.49|7256.49|7256.49|7256.49|7256.49|0
1655463630000|2022-06-17 11:00:30|7256.53|7256.53|7256.46|7256.46|7256.53|7256.53|7256.46|7256.46|0
1655463640000|2022-06-17 11:00:40|7256.44|7256.44|7258.67|7258.67|7258.67|7258.67|7256.41|7256.41|0
1655463650000|2022-06-17 11:00:50|7259.8|7259.8|7260.65|7260.65|7260.65|7260.65|7259.8|7259.8|0
1655463660000|2022-06-17 11:01:00|7260.93|7260.93|7260.93|7260.93|7260.93|7260.93|7260.93|7260.93|0
1655463670000|2022-06-17 11:01:10|7260.99|7260.99|7257.04|7257.04|7260.99|7260.99|7257.04|7257.04|0
1655463700000|2022-06-17 11:01:40|7257.32|7257.32|7257.32|7257.32|7257.32|7257.32|7257.32|7257.32|0
1655463710000|2022-06-17 11:01:50|7258.45|7258.45|7258.45|7258.45|7258.45|7258.45|7258.45|7258.45|0
1655463720000|2022-06-17 11:02:00|7258.44|7258.44|7260.16|7260.16|7260.16|7260.16|7258.44|7258.44|0
1655463730000|2022-06-17 11:02:10|7260.13|7260.13|7262.42|7262.42|7262.42|7262.42|7260.13|7260.13|0
1655463750000|2022-06-17 11:02:30|7264.12|7264.12|7266.09|7266.09|7266.09|7266.09|7264.12|7264.12|0
1655463770000|2022-06-17 11:02:50|7263.83|7263.83|7263.83|7263.83|7263.83|7263.83|7263.83|7263.83|0
1655463780000|2022-06-17 11:03:00|7263.27|7263.27|7262.38|7262.38|7263.27|7263.27|7260.38|7260.38|0
1655463790000|2022-06-17 11:03:10|7261.25|7261.25|7264.09|7264.09|7264.09|7264.09|7261.25|7261.25|0
1655463800000|2022-06-17 11:03:20|7265.22|7265.22|7265.22|7265.22|7265.22|7265.22|7265.22|7265.22|0
1655463810000|2022-06-17 11:03:30|7266.36|7266.36|7266.36|7266.36|7266.36|7266.36|7266.36|7266.36|0
1655463820000|2022-06-17 11:03:40|7267.48|7267.48|7267.48|7267.48|7267.48|7267.48|7267.48|7267.48|0
1655463830000|2022-06-17 11:03:50|7266.36|7266.36|7265.23|7265.23|7266.36|7266.36|7265.23|7265.23|0
1655463840000|2022-06-17 11:04:00|7264.1|7264.1|7263.25|7263.25|7264.1|7264.1|7263.25|7263.25|0
1655463850000|2022-06-17 11:04:10|7263.81|7263.81|7266.92|7266.92|7266.92|7266.92|7263.81|7263.81|0
1655463860000|2022-06-17 11:04:20|7266.88|7266.88|7264.82|7264.82|7266.89|7266.89|7264.82|7264.82|0
1655463880000|2022-06-17 11:04:40|7264.85|7264.85|7264.92|7264.92|7264.92|7264.92|7264.85|7264.85|0
1655463890000|2022-06-17 11:04:50|7264.63|7264.63|7263.5|7263.5|7264.63|7264.63|7263.5|7263.5|0
1655463900000|2022-06-17 11:05:00|7263.22|7263.22|7262.38|7262.38|7263.22|7263.22|7260.4|7260.4|0
1655463910000|2022-06-17 11:05:10|7261.81|7261.81|7262.09|7262.09|7262.09|7262.09|7261.81|7261.81|0
1655463920000|2022-06-17 11:05:20|7260.96|7260.96|7260.96|7260.96|7260.96|7260.96|7260.96|7260.96|0
1655463930000|2022-06-17 11:05:30|7259.83|7259.83|7259.83|7259.83|7259.83|7259.83|7259.83|7259.83|0
1655463940000|2022-06-17 11:05:40|7259.82|7259.82|7259.82|7259.82|7259.83|7259.83|7259.82|7259.82|0
1655463950000|2022-06-17 11:05:50|7259.81|7259.81|7259.76|7259.76|7259.81|7259.81|7259.76|7259.76|0
1655463960000|2022-06-17 11:06:00|7256.93|7256.93|7257.21|7257.21|7257.49|7257.49|7256.93|7256.93|0
1655463980000|2022-06-17 11:06:20|7256.93|7256.93|7257.49|7257.49|7257.49|7257.49|7256.93|7256.93|0
1655463990000|2022-06-17 11:06:30|7259.75|7259.75|7260.35|7260.35|7260.35|7260.35|7259.75|7259.75|0
1655464000000|2022-06-17 11:06:40|7260.33|7260.33|7260.33|7260.33|7260.33|7260.33|7260.33|7260.33|0
1655464010000|2022-06-17 11:06:50|7261.74|7261.74|7261.74|7261.74|7261.74|7261.74|7261.74|7261.74|0
1655464020000|2022-06-17 11:07:00|7262.87|7262.87|7262.87|7262.87|7262.87|7262.87|7262.87|7262.87|0
1655464040000|2022-06-17 11:07:20|7264|7264|7265.11|7265.11|7265.13|7265.13|7263.99|7263.99|0
1655464060000|2022-06-17 11:07:40|7266.52|7266.52|7269.94|7269.94|7269.94|7269.94|7266.52|7266.52|0
1655464070000|2022-06-17 11:07:50|7271.92|7271.92|7271.92|7271.92|7271.92|7271.92|7271.92|7271.92|0
1655464080000|2022-06-17 11:08:00|7272.77|7272.77|7274.75|7274.75|7274.75|7274.75|7272.49|7272.49|0
1655464090000|2022-06-17 11:08:10|7275.87|7275.87|7277.63|7277.63|7277.63|7277.63|7275.87|7275.87|0
1655464100000|2022-06-17 11:08:20|7277.91|7277.91|7276.57|7276.57|7277.95|7277.95|7276.57|7276.57|0
1655464110000|2022-06-17 11:08:30|7275.44|7275.44|7275.4|7275.4|7275.44|7275.44|7275.4|7275.4|0
1655464120000|2022-06-17 11:08:40|7274.27|7274.27|7273.71|7273.71|7274.27|7274.27|7273.7|7273.7|0
1655464130000|2022-06-17 11:08:50|7272.58|7272.58|7272.58|7272.58|7272.58|7272.58|7272.58|7272.58|0
1655464140000|2022-06-17 11:09:00|7272.86|7272.86|7272.86|7272.86|7272.86|7272.86|7272.86|7272.86|0
1655464150000|2022-06-17 11:09:10|7271.74|7271.74|7270.32|7270.32|7271.74|7271.74|7270.32|7270.32|0
1655464170000|2022-06-17 11:09:30|7270.04|7270.04|7270.04|7270.04|7270.04|7270.04|7270.04|7270.04|0
1655464180000|2022-06-17 11:09:40|7270.61|7270.61|7271.74|7271.74|7271.74|7271.74|7270.61|7270.61|0
1655464200000|2022-06-17 11:10:00|7271.15|7271.15|7271.15|7271.15|7271.15|7271.15|7271.15|7271.15|0
1655464210000|2022-06-17 11:10:10|7270.03|7270.03|7267.26|7267.26|7270.08|7270.08|7267.26|7267.26|0
1655464240000|2022-06-17 11:10:40|7267.27|7267.27|7266.14|7266.14|7267.27|7267.27|7266.14|7266.14|0
1655464250000|2022-06-17 11:10:50|7265.01|7265.01|7265.01|7265.01|7265.01|7265.01|7265.01|7265.01|0
1655464260000|2022-06-17 11:11:00|7264.96|7264.96|7263.27|7263.27|7264.96|7264.96|7263.27|7263.27|0
1655464270000|2022-06-17 11:11:10|7262.14|7262.14|7262.14|7262.14|7262.14|7262.14|7262.14|7262.14|0
1655464280000|2022-06-17 11:11:20|7261.58|7261.58|7261.58|7261.58|7261.58|7261.58|7261.58|7261.58|0
1655464300000|2022-06-17 11:11:40|7262.71|7262.71|7264.4|7264.4|7264.4|7264.4|7262.71|7262.71|0
1655464310000|2022-06-17 11:11:50|7264.38|7264.38|7262.41|7262.41|7264.67|7264.67|7262.41|7262.41|0
1655464320000|2022-06-17 11:12:00|7262.37|7262.37|7261.8|7261.8|7262.37|7262.37|7261.8|7261.8|0
1655464330000|2022-06-17 11:12:10|7261.52|7261.52|7260.08|7260.08|7261.52|7261.52|7260.08|7260.08|0
1655464340000|2022-06-17 11:12:20|7260.06|7260.06|7259.42|7259.42|7260.06|7260.06|7259.42|7259.42|0
1655464350000|2022-06-17 11:12:30|7258.29|7258.29|7257.97|7257.97|7258.29|7258.29|7257.69|7257.69|0
1655464360000|2022-06-17 11:12:40|7257.94|7257.94|7253.64|7253.64|7258.2|7258.2|7253.64|7253.64|0
1655464370000|2022-06-17 11:12:50|7253.62|7253.62|7254.72|7254.72|7255.85|7255.85|7253.62|7253.62|0
1655464380000|2022-06-17 11:13:00|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|0
1655464390000|2022-06-17 11:13:10|7253.34|7253.34|7253.34|7253.34|7253.34|7253.34|7253.34|7253.34|0
1655464400000|2022-06-17 11:13:20|7251.65|7251.65|7252.78|7252.78|7252.78|7252.78|7251.65|7251.65|0
1655464420000|2022-06-17 11:13:40|7252.76|7252.76|7255.31|7255.31|7255.31|7255.31|7252.76|7252.76|0
1655464440000|2022-06-17 11:14:00|7254.18|7254.18|7255.03|7255.03|7255.03|7255.03|7254.18|7254.18|0
1655464450000|2022-06-17 11:14:10|7255.31|7255.31|7257.57|7257.57|7257.57|7257.57|7255.31|7255.31|0
1655464470000|2022-06-17 11:14:30|7258.42|7258.42|7260.52|7260.52|7260.73|7260.73|7258.42|7258.42|0
1655464480000|2022-06-17 11:14:40|7261.08|7261.08|7261.07|7261.07|7261.35|7261.35|7261.07|7261.07|0
1655464500000|2022-06-17 11:15:00|7261.03|7261.03|7264.73|7264.73|7264.73|7264.73|7261.03|7261.03|0
1655464520000|2022-06-17 11:15:20|7264.75|7264.75|7265.88|7265.88|7265.88|7265.88|7264.75|7264.75|0
1655464530000|2022-06-17 11:15:30|7267.01|7267.01|7265.04|7265.04|7267.01|7267.01|7264.47|7264.47|0
1655464540000|2022-06-17 11:15:40|7265.1|7265.1|7265.1|7265.1|7265.1|7265.1|7265.1|7265.1|0
1655464560000|2022-06-17 11:16:00|7261.72|7261.72|7259.7|7259.7|7261.72|7261.72|7259.7|7259.7|0
1655464600000|2022-06-17 11:16:40|7259.72|7259.72|7259.7|7259.7|7259.72|7259.72|7259.7|7259.7|0
1655464610000|2022-06-17 11:16:50|7260.83|7260.83|7257.98|7257.98|7260.83|7260.83|7257.98|7257.98|0
1655464620000|2022-06-17 11:17:00|7257.7|7257.7|7257.11|7257.11|7257.7|7257.7|7256.26|7256.26|0
1655464640000|2022-06-17 11:17:20|7257.68|7257.68|7256.55|7256.55|7257.68|7257.68|7256.55|7256.55|0
1655464650000|2022-06-17 11:17:30|7255.98|7255.98|7253.72|7253.72|7255.98|7255.98|7253.72|7253.72|0
1655464660000|2022-06-17 11:17:40|7255.98|7255.98|7258.81|7258.81|7258.81|7258.81|7255.98|7255.98|0
1655464670000|2022-06-17 11:17:50|7257.4|7257.4|7259.19|7259.19|7259.19|7259.19|7254.62|7254.62|0
1655464680000|2022-06-17 11:18:00|7258.91|7258.91|7262.33|7262.33|7262.33|7262.33|7258.9|7258.9|0
1655464690000|2022-06-17 11:18:10|7264.58|7264.58|7262.65|7262.65|7265.43|7265.43|7262.64|7262.64|0
1655464700000|2022-06-17 11:18:20|7262.64|7262.64|7262.63|7262.63|7262.64|7262.64|7262.63|7262.63|0
1655464720000|2022-06-17 11:18:40|7263.48|7263.48|7263.55|7263.55|7263.82|7263.82|7263.48|7263.48|0
1655464740000|2022-06-17 11:19:00|7264.68|7264.68|7265.81|7265.81|7265.81|7265.81|7264.68|7264.68|0
1655464750000|2022-06-17 11:19:10|7266.09|7266.09|7266.09|7266.09|7266.09|7266.09|7266.09|7266.09|0
1655464760000|2022-06-17 11:19:20|7266.38|7266.38|7266.66|7266.66|7266.66|7266.66|7266.38|7266.38|0
1655464770000|2022-06-17 11:19:30|7267.23|7267.23|7271.24|7271.24|7271.24|7271.24|7267.23|7267.23|0
1655464780000|2022-06-17 11:19:40|7271.27|7271.27|7266.19|7266.19|7272.47|7272.47|7266.19|7266.19|0
1655464790000|2022-06-17 11:19:50|7266.2|7266.2|7268.72|7268.72|7268.72|7268.72|7266.2|7266.2|0
1655464800000|2022-06-17 11:20:00|7268.44|7268.44|7267.59|7267.59|7268.44|7268.44|7267.59|7267.59|0
1655464810000|2022-06-17 11:20:10|7267.52|7267.52|7268.39|7268.39|7268.39|7268.39|7267.52|7267.52|0
1655464820000|2022-06-17 11:20:20|7266.13|7266.13|7267.16|7267.16|7267.16|7267.16|7266.04|7266.04|0
1655464840000|2022-06-17 11:20:40|7266.88|7266.88|7270.01|7270.01|7270.01|7270.01|7266.88|7266.88|0
1655464860000|2022-06-17 11:21:00|7271.14|7271.14|7273.68|7273.68|7273.68|7273.68|7271.14|7271.14|0
1655464870000|2022-06-17 11:21:10|7274.81|7274.81|7275.42|7275.42|7275.42|7275.42|7274.81|7274.81|0
1655464890000|2022-06-17 11:21:30|7275.7|7275.7|7275.7|7275.7|7275.7|7275.7|7275.7|7275.7|0
1655464900000|2022-06-17 11:21:40|7275.99|7275.99|7275.99|7275.99|7275.99|7275.99|7275.99|7275.99|0
1655464910000|2022-06-17 11:21:50|7276.02|7276.02|7276.07|7276.07|7276.07|7276.07|7276.02|7276.02|0
1655464920000|2022-06-17 11:22:00|7276.05|7276.05|7284.01|7284.01|7284.01|7284.01|7276.05|7276.05|0
1655464930000|2022-06-17 11:22:10|7284.05|7284.05|7288.8|7288.8|7288.8|7288.8|7284.05|7284.05|0
1655464940000|2022-06-17 11:22:20|7289.08|7289.08|7289.05|7289.05|7289.08|7289.08|7289.05|7289.05|0
1655464950000|2022-06-17 11:22:30|7289.15|7289.15|7292.26|7292.26|7292.26|7292.26|7289.15|7289.15|0
1655464960000|2022-06-17 11:22:40|7292.27|7292.27|7295.23|7295.23|7295.23|7295.23|7292.27|7292.27|0
1655464970000|2022-06-17 11:22:50|7294.1|7294.1|7294.37|7294.37|7295.22|7295.22|7294.09|7294.09|0
1655464980000|2022-06-17 11:23:00|7295.5|7295.5|7294.56|7294.56|7296.56|7296.56|7294.56|7294.56|0
1655464990000|2022-06-17 11:23:10|7295.13|7295.13|7293.98|7293.98|7295.13|7295.13|7293.98|7293.98|0
1655465000000|2022-06-17 11:23:20|7293.99|7293.99|7294.3|7294.3|7294.3|7294.3|7293.99|7293.99|0
1655465010000|2022-06-17 11:23:30|7294.28|7294.28|7294.38|7294.38|7294.38|7294.38|7294.28|7294.28|0
1655465020000|2022-06-17 11:23:40|7293.81|7293.81|7293.79|7293.79|7293.81|7293.81|7293.77|7293.77|0
1655465040000|2022-06-17 11:24:00|7293.77|7293.77|7292.08|7292.08|7293.77|7293.77|7292.08|7292.08|0
1655465050000|2022-06-17 11:24:10|7292.06|7292.06|7292.34|7292.34|7292.34|7292.34|7292.06|7292.06|0
1655465060000|2022-06-17 11:24:20|7295.73|7295.73|7297.15|7297.15|7297.15|7297.15|7295.73|7295.73|0
1655465070000|2022-06-17 11:24:30|7296.03|7296.03|7297.8|7297.8|7298|7298|7296.03|7296.03|0
1655465080000|2022-06-17 11:24:40|7298.37|7298.37|7299.8|7299.8|7299.8|7299.8|7298.37|7298.37|0
1655465090000|2022-06-17 11:24:50|7299.78|7299.78|7299.83|7299.83|7299.83|7299.83|7299.78|7299.78|0
1655465100000|2022-06-17 11:25:00|7299.81|7299.81|7299.78|7299.78|7299.81|7299.81|7299.78|7299.78|0
1655465110000|2022-06-17 11:25:10|7300.07|7300.07|7300.09|7300.09|7300.09|7300.09|7300.07|7300.07|0
1655465120000|2022-06-17 11:25:20|7300.12|7300.12|7300.2|7300.2|7300.2|7300.2|7300.12|7300.12|0
1655465130000|2022-06-17 11:25:30|7299.07|7299.07|7296.79|7296.79|7299.07|7299.07|7296.79|7296.79|0
1655465140000|2022-06-17 11:25:40|7297.92|7297.92|7294.81|7294.81|7297.92|7297.92|7294.81|7294.81|0
1655465150000|2022-06-17 11:25:50|7294.8|7294.8|7294.82|7294.82|7294.82|7294.82|7294.8|7294.8|0
1655465160000|2022-06-17 11:26:00|7295.1|7295.1|7293.69|7293.69|7295.1|7295.1|7293.69|7293.69|0
1655465180000|2022-06-17 11:26:20|7293.41|7293.41|7292.53|7292.53|7293.41|7293.41|7292.53|7292.53|0
1655465200000|2022-06-17 11:26:40|7292.5|7292.5|7291.44|7291.44|7292.59|7292.59|7290.31|7290.31|0
1655465210000|2022-06-17 11:26:50|7290.31|7290.31|7287.2|7287.2|7290.31|7290.31|7287.2|7287.2|0
1655465220000|2022-06-17 11:27:00|7287.16|7287.16|7287.16|7287.16|7287.16|7287.16|7287.16|7287.16|0
1655465230000|2022-06-17 11:27:10|7288.29|7288.29|7288.29|7288.29|7288.29|7288.29|7288.29|7288.29|0
1655465240000|2022-06-17 11:27:20|7288.57|7288.57|7288.57|7288.57|7288.57|7288.57|7288.57|7288.57|0
1655465250000|2022-06-17 11:27:30|7289.7|7289.7|7292.24|7292.24|7292.24|7292.24|7289.7|7289.7|0
1655465260000|2022-06-17 11:27:40|7291.11|7291.11|7289.95|7289.95|7291.11|7291.11|7289.95|7289.95|0
1655465280000|2022-06-17 11:28:00|7291.08|7291.08|7290.52|7290.52|7291.08|7291.08|7290.52|7290.52|0
1655465290000|2022-06-17 11:28:10|7290.8|7290.8|7290.8|7290.8|7290.8|7290.8|7290.8|7290.8|0
1655465310000|2022-06-17 11:28:30|7291.08|7291.08|7291.06|7291.06|7291.08|7291.08|7291.06|7291.06|0
1655465320000|2022-06-17 11:28:40|7287.96|7287.96|7288|7288|7288|7288|7287.94|7287.94|0
1655465330000|2022-06-17 11:28:50|7289.42|7289.42|7288.29|7288.29|7289.42|7289.42|7288.29|7288.29|0
1655465340000|2022-06-17 11:29:00|7288.37|7288.37|7288.37|7288.37|7288.37|7288.37|7288.37|7288.37|0
1655465350000|2022-06-17 11:29:10|7288.94|7288.94|7291.54|7291.54|7291.54|7291.54|7288.37|7288.37|0
1655465360000|2022-06-17 11:29:20|7292.67|7292.67|7292.67|7292.67|7292.67|7292.67|7292.67|7292.67|0
1655465370000|2022-06-17 11:29:30|7292.38|7292.38|7292.38|7292.38|7292.38|7292.38|7292.38|7292.38|0
1655465380000|2022-06-17 11:29:40|7292.37|7292.37|7291.23|7291.23|7292.37|7292.37|7291.23|7291.23|0
1655465390000|2022-06-17 11:29:50|7290.94|7290.94|7291.23|7291.23|7291.23|7291.23|7290.94|7290.94|0
1655465400000|2022-06-17 11:30:00|7291.79|7291.79|7294.3|7294.3|7294.3|7294.3|7291.76|7291.76|0
1655465410000|2022-06-17 11:30:10|7293.17|7293.17|7291|7291|7293.17|7293.17|7290.91|7290.91|0
1655465430000|2022-06-17 11:30:30|7289.87|7289.87|7289.6|7289.6|7289.87|7289.87|7289.59|7289.59|0
1655465440000|2022-06-17 11:30:40|7289.63|7289.63|7289.64|7289.64|7289.64|7289.64|7289.63|7289.63|0
1655465450000|2022-06-17 11:30:50|7289.63|7289.63|7289.63|7289.63|7289.63|7289.63|7289.63|7289.63|0
1655465460000|2022-06-17 11:31:00|7289.64|7289.64|7289.66|7289.66|7289.66|7289.66|7289.64|7289.64|0
1655465470000|2022-06-17 11:31:10|7289.63|7289.63|7289.64|7289.64|7289.64|7289.64|7289.63|7289.63|0
1655465480000|2022-06-17 11:31:20|7290.21|7290.21|7290.21|7290.21|7291.34|7291.34|7290.21|7290.21|0
1655465490000|2022-06-17 11:31:30|7290.19|7290.19|7290.19|7290.19|7290.19|7290.19|7290.19|7290.19|0
1655465500000|2022-06-17 11:31:40|7290.22|7290.22|7293.04|7293.04|7293.04|7293.04|7290.22|7290.22|0
1655465510000|2022-06-17 11:31:50|7293.89|7293.89|7293.92|7293.92|7293.92|7293.92|7293.89|7293.89|0
1655465520000|2022-06-17 11:32:00|7295.05|7295.05|7295.05|7295.05|7295.05|7295.05|7295.05|7295.05|0
1655465530000|2022-06-17 11:32:10|7295.33|7295.33|7292.51|7292.51|7295.33|7295.33|7292.51|7292.51|0
1655465540000|2022-06-17 11:32:20|7291.94|7291.94|7292.43|7292.43|7292.43|7292.43|7290.74|7290.74|0
1655465550000|2022-06-17 11:32:30|7292.45|7292.45|7292.42|7292.42|7292.45|7292.45|7292.42|7292.42|0
1655465560000|2022-06-17 11:32:40|7291.57|7291.57|7290.44|7290.44|7291.57|7291.57|7290.44|7290.44|0
1655465570000|2022-06-17 11:32:50|7290.43|7290.43|7290.68|7290.68|7290.68|7290.68|7290.39|7290.39|0
1655465580000|2022-06-17 11:33:00|7291.8|7291.8|7291.8|7291.8|7291.8|7291.8|7291.8|7291.8|0
1655465590000|2022-06-17 11:33:10|7292.93|7292.93|7294.63|7294.63|7294.64|7294.64|7292.93|7292.93|0
1655465600000|2022-06-17 11:33:20|7294.65|7294.65|7292.95|7292.95|7294.65|7294.65|7292.95|7292.95|0
1655465630000|2022-06-17 11:33:50|7291.82|7291.82|7290.68|7290.68|7291.82|7291.82|7290.68|7290.68|0
1655465640000|2022-06-17 11:34:00|7290.11|7290.11|7288.98|7288.98|7290.11|7290.11|7288.98|7288.98|0
1655465650000|2022-06-17 11:34:10|7290.96|7290.96|7292.16|7292.16|7292.16|7292.16|7290.96|7290.96|0
1655465660000|2022-06-17 11:34:20|7291.03|7291.03|7292.18|7292.18|7292.18|7292.18|7291.03|7291.03|0
1655465670000|2022-06-17 11:34:30|7292.14|7292.14|7292.14|7292.14|7292.14|7292.14|7292.14|7292.14|0
1655465680000|2022-06-17 11:34:40|7293.27|7293.27|7293.27|7293.27|7293.27|7293.27|7293.27|7293.27|0
1655465690000|2022-06-17 11:34:50|7293.25|7293.25|7293.25|7293.25|7293.25|7293.25|7293.25|7293.25|0
1655465700000|2022-06-17 11:35:00|7294.38|7294.38|7295.8|7295.8|7295.8|7295.8|7294.38|7294.38|0
1655465710000|2022-06-17 11:35:10|7295.23|7295.23|7294.38|7294.38|7296.08|7296.08|7294.38|7294.38|0
1655465720000|2022-06-17 11:35:20|7294.1|7294.1|7293.84|7293.84|7294.1|7294.1|7293.82|7293.82|0
1655465730000|2022-06-17 11:35:30|7294.13|7294.13|7294.5|7294.5|7294.52|7294.52|7294.13|7294.13|0
1655465740000|2022-06-17 11:35:40|7294.22|7294.22|7294.46|7294.46|7294.79|7294.79|7294.22|7294.22|0
1655465750000|2022-06-17 11:35:50|7293.61|7293.61|7296.16|7296.16|7296.16|7296.16|7293.61|7293.61|0
1655465760000|2022-06-17 11:36:00|7296.44|7296.44|7296.16|7296.16|7296.44|7296.44|7296.16|7296.16|0
1655465770000|2022-06-17 11:36:10|7297.29|7297.29|7297.29|7297.29|7297.29|7297.29|7297.29|7297.29|0
1655465780000|2022-06-17 11:36:20|7297.34|7297.34|7297.34|7297.34|7297.34|7297.34|7297.34|7297.34|0
1655465790000|2022-06-17 11:36:30|7297.33|7297.33|7297.05|7297.05|7297.33|7297.33|7297.01|7297.01|0
1655465800000|2022-06-17 11:36:40|7296.76|7296.76|7296.74|7296.74|7296.76|7296.76|7296.74|7296.74|0
1655465810000|2022-06-17 11:36:50|7296.71|7296.71|7298.12|7298.12|7298.12|7298.12|7296.71|7296.71|0
1655465820000|2022-06-17 11:37:00|7298.41|7298.41|7295.3|7295.3|7298.41|7298.41|7295.3|7295.3|0
1655465830000|2022-06-17 11:37:10|7293.04|7293.04|7291.61|7291.61|7293.04|7293.04|7291.61|7291.61|0
1655465840000|2022-06-17 11:37:20|7292.74|7292.74|7293.3|7293.3|7293.3|7293.3|7292.45|7292.45|0
1655465850000|2022-06-17 11:37:30|7292.17|7292.17|7291|7291|7292.17|7292.17|7291|7291|0
1655465870000|2022-06-17 11:37:50|7290.99|7290.99|7290.5|7290.5|7290.99|7290.99|7290.39|7290.39|0
1655465880000|2022-06-17 11:38:00|7290.48|7290.48|7290.46|7290.46|7290.48|7290.48|7290.46|7290.46|0
1655465890000|2022-06-17 11:38:10|7290.18|7290.18|7290.13|7290.13|7290.18|7290.18|7290.13|7290.13|0
1655465910000|2022-06-17 11:38:30|7290.18|7290.18|7289.62|7289.62|7290.18|7290.18|7289.02|7289.02|0
1655465920000|2022-06-17 11:38:40|7290.74|7290.74|7290.74|7290.74|7290.74|7290.74|7290.74|7290.74|0
1655465930000|2022-06-17 11:38:50|7290.18|7290.18|7290.18|7290.18|7290.18|7290.18|7290.18|7290.18|0
1655465940000|2022-06-17 11:39:00|7290.47|7290.47|7290.47|7290.47|7290.47|7290.47|7290.47|7290.47|0
1655465950000|2022-06-17 11:39:10|7290.48|7290.48|7290.78|7290.78|7290.78|7290.78|7290.48|7290.48|0
1655465960000|2022-06-17 11:39:20|7290.76|7290.76|7290.76|7290.76|7290.76|7290.76|7290.76|7290.76|0
1655465970000|2022-06-17 11:39:30|7291.92|7291.92|7292.5|7292.5|7292.5|7292.5|7291.92|7291.92|0
1655465980000|2022-06-17 11:39:40|7291.37|7291.37|7291.92|7291.92|7293.67|7293.67|7291.37|7291.37|0
1655465990000|2022-06-17 11:39:50|7291.93|7291.93|7292.77|7292.77|7292.77|7292.77|7291.92|7291.92|0
1655466010000|2022-06-17 11:40:10|7291.64|7291.64|7291.64|7291.64|7291.64|7291.64|7291.64|7291.64|0
1655466020000|2022-06-17 11:40:20|7291.62|7291.62|7291.9|7291.9|7291.9|7291.9|7291.62|7291.62|0
1655466030000|2022-06-17 11:40:30|7291.92|7291.92|7294.46|7294.46|7294.46|7294.46|7291.92|7291.92|0
1655466050000|2022-06-17 11:40:50|7294.44|7294.44|7293.31|7293.31|7294.44|7294.44|7293.31|7293.31|0
1655466060000|2022-06-17 11:41:00|7293.03|7293.03|7291.31|7291.31|7293.03|7293.03|7291.28|7291.28|0
1655466070000|2022-06-17 11:41:10|7291.87|7291.87|7291.87|7291.87|7293|7293|7291.87|7291.87|0
1655466080000|2022-06-17 11:41:20|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|0
1655466090000|2022-06-17 11:41:30|7291.55|7291.55|7291.83|7291.83|7291.83|7291.83|7291.55|7291.55|0
1655466100000|2022-06-17 11:41:40|7291.88|7291.88|7291.9|7291.9|7292.16|7292.16|7291.88|7291.88|0
1655466120000|2022-06-17 11:42:00|7291.62|7291.62|7290.13|7290.13|7291.62|7291.62|7290.13|7290.13|0
1655466150000|2022-06-17 11:42:30|7290.7|7290.7|7291.83|7291.83|7291.83|7291.83|7290.7|7290.7|0
1655466160000|2022-06-17 11:42:40|7291.76|7291.76|7292.04|7292.04|7292.04|7292.04|7291.76|7291.76|0
1655466170000|2022-06-17 11:42:50|7293.17|7293.17|7293.74|7293.74|7293.74|7293.74|7293.17|7293.17|0
1655466180000|2022-06-17 11:43:00|7293.76|7293.76|7293.76|7293.76|7293.76|7293.76|7293.76|7293.76|0
1655466200000|2022-06-17 11:43:20|7293.19|7293.19|7293.47|7293.47|7293.47|7293.47|7293.19|7293.19|0
1655466210000|2022-06-17 11:43:30|7293.76|7293.76|7293.19|7293.19|7293.76|7293.76|7293.19|7293.19|0
1655466220000|2022-06-17 11:43:40|7293.47|7293.47|7292.91|7292.91|7293.47|7293.47|7292.91|7292.91|0
1655466230000|2022-06-17 11:43:50|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|0
1655466240000|2022-06-17 11:44:00|7295.19|7295.19|7293.51|7293.51|7295.19|7295.19|7293.5|7293.5|0
1655466250000|2022-06-17 11:44:10|7293.53|7293.53|7293.24|7293.24|7293.53|7293.53|7293.24|7293.24|0
1655466260000|2022-06-17 11:44:20|7291.83|7291.83|7291.79|7291.79|7291.83|7291.83|7291.79|7291.79|0
1655466270000|2022-06-17 11:44:30|7291.77|7291.77|7292.34|7292.34|7292.34|7292.34|7291.77|7291.77|0
1655466280000|2022-06-17 11:44:40|7292.3|7292.3|7292.06|7292.06|7292.34|7292.34|7292.06|7292.06|0
1655466290000|2022-06-17 11:44:50|7292.34|7292.34|7292.28|7292.28|7292.34|7292.34|7292.28|7292.28|0
1655466300000|2022-06-17 11:45:00|7292.24|7292.24|7290.02|7290.02|7292.56|7292.56|7289.98|7289.98|0
1655466310000|2022-06-17 11:45:10|7289.99|7289.99|7289.71|7289.71|7289.99|7289.99|7289.71|7289.71|0
1655466340000|2022-06-17 11:45:40|7288.58|7288.58|7289.99|7289.99|7289.99|7289.99|7288.58|7288.58|0
1655466350000|2022-06-17 11:45:50|7290.02|7290.02|7290.02|7290.02|7290.02|7290.02|7290.02|7290.02|0
1655466370000|2022-06-17 11:46:10|7290|7290|7290.22|7290.22|7290.54|7290.54|7289.97|7289.97|0
1655466380000|2022-06-17 11:46:20|7290.25|7290.25|7290.23|7290.23|7290.26|7290.26|7290.22|7290.22|0
1655466390000|2022-06-17 11:46:30|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|0
1655466400000|2022-06-17 11:46:40|7289.94|7289.94|7289.81|7289.81|7289.94|7289.94|7289.79|7289.79|0
1655466410000|2022-06-17 11:46:50|7289.79|7289.79|7291.51|7291.51|7291.51|7291.51|7289.78|7289.78|0
1655466420000|2022-06-17 11:47:00|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|0
1655466430000|2022-06-17 11:47:10|7291.5|7291.5|7290.09|7290.09|7291.5|7291.5|7290.09|7290.09|0
1655466440000|2022-06-17 11:47:20|7291.21|7291.21|7290.93|7290.93|7291.21|7291.21|7290.93|7290.93|0
1655466450000|2022-06-17 11:47:30|7291.5|7291.5|7294.02|7294.02|7294.04|7294.04|7291.5|7291.5|0
1655466460000|2022-06-17 11:47:40|7294.3|7294.3|7296.56|7296.56|7296.56|7296.56|7294.3|7294.3|0
1655466470000|2022-06-17 11:47:50|7295.43|7295.43|7293.78|7293.78|7295.43|7295.43|7293.74|7293.74|0
1655466480000|2022-06-17 11:48:00|7293.75|7293.75|7296.29|7296.29|7296.29|7296.29|7293.75|7293.75|0
1655466490000|2022-06-17 11:48:10|7296.31|7296.31|7298.57|7298.57|7298.57|7298.57|7296.31|7296.31|0
1655466500000|2022-06-17 11:48:20|7298.61|7298.61|7296.97|7296.97|7300.07|7300.07|7296.97|7296.97|0
1655466510000|2022-06-17 11:48:30|7296.96|7296.96|7294.7|7294.7|7296.96|7296.96|7294.7|7294.7|0
1655466520000|2022-06-17 11:48:40|7294.67|7294.67|7293.53|7293.53|7294.7|7294.7|7293.53|7293.53|0
1655466530000|2022-06-17 11:48:50|7293.44|7293.44|7291.18|7291.18|7293.44|7293.44|7291.18|7291.18|0
1655466540000|2022-06-17 11:49:00|7292.31|7292.31|7292.31|7292.31|7292.31|7292.31|7292.31|7292.31|0
1655466550000|2022-06-17 11:49:10|7291.18|7291.18|7291.14|7291.14|7291.18|7291.18|7291.14|7291.14|0
1655466560000|2022-06-17 11:49:20|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|0
1655466570000|2022-06-17 11:49:30|7291.09|7291.09|7289.12|7289.12|7291.09|7291.09|7289.12|7289.12|0
1655466580000|2022-06-17 11:49:40|7289.1|7289.1|7289.46|7289.46|7289.46|7289.46|7289.1|7289.1|0
1655466590000|2022-06-17 11:49:50|7289.5|7289.5|7285.5|7285.5|7289.5|7289.5|7285.5|7285.5|0
1655466600000|2022-06-17 11:50:00|7285.45|7285.45|7283.71|7283.71|7285.45|7285.45|7283.71|7283.71|0
1655466610000|2022-06-17 11:50:10|7283.72|7283.72|7284.57|7284.57|7285.7|7285.7|7283.72|7283.72|0
1655466620000|2022-06-17 11:50:20|7283.44|7283.44|7283.36|7283.36|7283.44|7283.44|7283.36|7283.36|0
1655466630000|2022-06-17 11:50:30|7283.35|7283.35|7282.75|7282.75|7283.4|7283.4|7282.75|7282.75|0
1655466640000|2022-06-17 11:50:40|7281.62|7281.62|7281.35|7281.35|7281.62|7281.62|7281.34|7281.34|0
1655466650000|2022-06-17 11:50:50|7281.4|7281.4|7278.87|7278.87|7281.4|7281.4|7278.86|7278.86|0
1655466660000|2022-06-17 11:51:00|7278.89|7278.89|7279.13|7279.13|7279.16|7279.16|7278.88|7278.88|0
1655466670000|2022-06-17 11:51:10|7280.54|7280.54|7281.96|7281.96|7281.97|7281.97|7280.54|7280.54|0
1655466680000|2022-06-17 11:51:20|7282.24|7282.24|7283.58|7283.58|7283.65|7283.65|7282.24|7282.24|0
1655466690000|2022-06-17 11:51:30|7283.57|7283.57|7283.57|7283.57|7283.57|7283.57|7283.57|7283.57|0
1655466700000|2022-06-17 11:51:40|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|0
1655466710000|2022-06-17 11:51:50|7284.7|7284.7|7284.7|7284.7|7284.7|7284.7|7284.7|7284.7|0
1655466720000|2022-06-17 11:52:00|7284.69|7284.69|7286.97|7286.97|7286.97|7286.97|7284.69|7284.69|0
1655466730000|2022-06-17 11:52:10|7286.92|7286.92|7286.95|7286.95|7286.95|7286.95|7286.92|7286.92|0
1655466740000|2022-06-17 11:52:20|7286.98|7286.98|7288.38|7288.38|7288.38|7288.38|7286.96|7286.96|0
1655466750000|2022-06-17 11:52:30|7288.35|7288.35|7288.03|7288.03|7288.35|7288.35|7287.46|7287.46|0
1655466760000|2022-06-17 11:52:40|7288.59|7288.59|7287.75|7287.75|7288.88|7288.88|7287.75|7287.75|0
1655466780000|2022-06-17 11:53:00|7287.18|7287.18|7287.18|7287.18|7287.18|7287.18|7287.18|7287.18|0
1655466790000|2022-06-17 11:53:10|7287.17|7287.17|7287.24|7287.24|7287.24|7287.24|7287.17|7287.17|0
1655466810000|2022-06-17 11:53:30|7283.85|7283.85|7283.57|7283.57|7283.85|7283.85|7283.57|7283.57|0
1655466820000|2022-06-17 11:53:40|7282.44|7282.44|7282.52|7282.52|7282.54|7282.54|7282.44|7282.44|0
1655466830000|2022-06-17 11:53:50|7281.96|7281.96|7282.01|7282.01|7282.01|7282.01|7281.67|7281.67|0
1655466840000|2022-06-17 11:54:00|7282.05|7282.05|7282.07|7282.07|7282.07|7282.07|7282.05|7282.05|0
1655466850000|2022-06-17 11:54:10|7283.77|7283.77|7283.77|7283.77|7283.77|7283.77|7283.77|7283.77|0
1655466860000|2022-06-17 11:54:20|7283.8|7283.8|7287.04|7287.04|7287.04|7287.04|7283.8|7283.8|0
1655466870000|2022-06-17 11:54:30|7287.32|7287.32|7287.04|7287.04|7287.32|7287.32|7287.04|7287.04|0
1655466890000|2022-06-17 11:54:50|7287.32|7287.32|7287.62|7287.62|7287.62|7287.62|7287.32|7287.32|0
1655466900000|2022-06-17 11:55:00|7287.59|7287.59|7287.87|7287.87|7287.87|7287.87|7287.59|7287.59|0
1655466910000|2022-06-17 11:55:10|7287.02|7287.02|7290.12|7290.12|7290.12|7290.12|7286.74|7286.74|0
1655466920000|2022-06-17 11:55:20|7290.15|7290.15|7291|7291|7291|7291|7290.15|7290.15|0
1655466930000|2022-06-17 11:55:30|7291.02|7291.02|7291.02|7291.02|7291.02|7291.02|7290.98|7290.98|0
1655466940000|2022-06-17 11:55:40|7291.09|7291.09|7291.34|7291.34|7291.34|7291.34|7291.05|7291.05|0
1655466950000|2022-06-17 11:55:50|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|0
1655466960000|2022-06-17 11:56:00|7291.32|7291.32|7291.32|7291.32|7291.32|7291.32|7291.32|7291.32|0
1655466980000|2022-06-17 11:56:20|7291.3|7291.3|7292.42|7292.42|7292.42|7292.42|7291.3|7291.3|0
1655467000000|2022-06-17 11:56:40|7292.49|7292.49|7292.49|7292.49|7292.49|7292.49|7292.49|7292.49|0
1655467010000|2022-06-17 11:56:50|7291.36|7291.36|7292.4|7292.4|7292.49|7292.49|7291.36|7291.36|0
1655467020000|2022-06-17 11:57:00|7291.27|7291.27|7290.42|7290.42|7291.27|7291.27|7290.42|7290.42|0
1655467030000|2022-06-17 11:57:10|7288.17|7288.17|7288.17|7288.17|7288.17|7288.17|7288.17|7288.17|0
1655467040000|2022-06-17 11:57:20|7288.18|7288.18|7288.16|7288.16|7288.18|7288.18|7288.13|7288.13|0
1655467050000|2022-06-17 11:57:30|7288.44|7288.44|7288.7|7288.7|7288.72|7288.72|7288.44|7288.44|0
1655467060000|2022-06-17 11:57:40|7288.69|7288.69|7288.69|7288.69|7288.69|7288.69|7288.69|7288.69|0
1655467070000|2022-06-17 11:57:50|7288.41|7288.41|7287.24|7287.24|7288.41|7288.41|7287.22|7287.22|0
1655467080000|2022-06-17 11:58:00|7287.22|7287.22|7284.88|7284.88|7287.22|7287.22|7284.88|7284.88|0
1655467090000|2022-06-17 11:58:10|7283.75|7283.75|7285.18|7285.18|7285.19|7285.19|7283.75|7283.75|0
1655467100000|2022-06-17 11:58:20|7286.31|7286.31|7286.29|7286.29|7286.31|7286.31|7286.29|7286.29|0
1655467110000|2022-06-17 11:58:30|7286.31|7286.31|7286|7286|7286.31|7286.31|7286|7286|0
1655467120000|2022-06-17 11:58:40|7286.01|7286.01|7285.72|7285.72|7286.01|7286.01|7285.72|7285.72|0
1655467130000|2022-06-17 11:58:50|7285.7|7285.7|7283.98|7283.98|7285.7|7285.7|7283.98|7283.98|0
1655467140000|2022-06-17 11:59:00|7283.97|7283.97|7283.48|7283.48|7284.03|7284.03|7283.46|7283.46|0
1655467150000|2022-06-17 11:59:10|7283.19|7283.19|7284.31|7284.31|7284.31|7284.31|7283.19|7283.19|0
1655467160000|2022-06-17 11:59:20|7284.3|7284.3|7284.32|7284.32|7284.35|7284.35|7284.3|7284.3|0
1655467170000|2022-06-17 11:59:30|7285.45|7285.45|7285.45|7285.45|7285.45|7285.45|7285.45|7285.45|0
1655467180000|2022-06-17 11:59:40|7285.42|7285.42|7287.68|7287.68|7287.68|7287.68|7285.42|7285.42|0
1655467190000|2022-06-17 11:59:50|7287.67|7287.67|7287.65|7287.65|7287.67|7287.67|7287.65|7287.65|0
1655467200000|2022-06-17 12:00:00|7287.68|7287.68|7286.25|7286.25|7287.7|7287.7|7286.25|7286.25|0
1655467210000|2022-06-17 12:00:10|7285.97|7285.97|7286.05|7286.05|7286.05|7286.05|7285.95|7285.95|0
1655467220000|2022-06-17 12:00:20|7284.92|7284.92|7285.97|7285.97|7286.05|7286.05|7284.92|7284.92|0
1655467230000|2022-06-17 12:00:30|7285.96|7285.96|7285.96|7285.96|7285.96|7285.96|7285.96|7285.96|0
1655467240000|2022-06-17 12:00:40|7287.09|7287.09|7288.22|7288.22|7288.22|7288.22|7287.09|7287.09|0
1655467250000|2022-06-17 12:00:50|7289.35|7289.35|7289.35|7289.35|7289.35|7289.35|7289.35|7289.35|0
1655467270000|2022-06-17 12:01:10|7288.22|7288.22|7286.53|7286.53|7288.22|7288.22|7286.24|7286.24|0
1655467280000|2022-06-17 12:01:20|7285.96|7285.96|7285.96|7285.96|7285.96|7285.96|7285.68|7285.68|0
1655467290000|2022-06-17 12:01:30|7287.09|7287.09|7287.13|7287.13|7287.13|7287.13|7287.09|7287.09|0
1655467300000|2022-06-17 12:01:40|7287.09|7287.09|7285.96|7285.96|7287.09|7287.09|7285.96|7285.96|0
1655467310000|2022-06-17 12:01:50|7286.24|7286.24|7286.23|7286.23|7286.24|7286.24|7286.23|7286.23|0
1655467330000|2022-06-17 12:02:10|7287.35|7287.35|7287.07|7287.07|7287.35|7287.35|7287.07|7287.07|0
1655467340000|2022-06-17 12:02:20|7287.04|7287.04|7287.06|7287.06|7287.06|7287.06|7287.04|7287.04|0
1655467350000|2022-06-17 12:02:30|7285.94|7285.94|7284.24|7284.24|7285.94|7285.94|7284.24|7284.24|0
1655467360000|2022-06-17 12:02:40|7283.96|7283.96|7283.96|7283.96|7283.96|7283.96|7283.96|7283.96|0
1655467370000|2022-06-17 12:02:50|7283.92|7283.92|7283.67|7283.67|7283.96|7283.96|7283.67|7283.67|0
1655467380000|2022-06-17 12:03:00|7283.96|7283.96|7283.07|7283.07|7284.25|7284.25|7283.07|7283.07|0
1655467390000|2022-06-17 12:03:10|7283.05|7283.05|7284.18|7284.18|7284.18|7284.18|7282.77|7282.77|0
1655467400000|2022-06-17 12:03:20|7284.17|7284.17|7284.17|7284.17|7284.2|7284.2|7284.17|7284.17|0
1655467410000|2022-06-17 12:03:30|7284.16|7284.16|7284.19|7284.19|7284.19|7284.19|7284.16|7284.16|0
1655467420000|2022-06-17 12:03:40|7284.15|7284.15|7284.15|7284.15|7284.15|7284.15|7284.15|7284.15|0
1655467430000|2022-06-17 12:03:50|7284.14|7284.14|7285.28|7285.28|7285.29|7285.29|7284.14|7284.14|0
1655467440000|2022-06-17 12:04:00|7285.27|7285.27|7285.27|7285.27|7285.27|7285.27|7285.27|7285.27|0
1655467450000|2022-06-17 12:04:10|7285.83|7285.83|7288.09|7288.09|7288.09|7288.09|7285.83|7285.83|0
1655467460000|2022-06-17 12:04:20|7288.05|7288.05|7288.88|7288.88|7288.9|7288.9|7288.05|7288.05|0
1655467470000|2022-06-17 12:04:30|7288.91|7288.91|7288.9|7288.9|7288.91|7288.91|7288.9|7288.9|0
1655467480000|2022-06-17 12:04:40|7288.96|7288.96|7290.08|7290.08|7290.09|7290.09|7288.96|7288.96|0
1655467490000|2022-06-17 12:04:50|7290.37|7290.37|7291.19|7291.19|7291.2|7291.2|7290.35|7290.35|0
1655467500000|2022-06-17 12:05:00|7290.9|7290.9|7290.33|7290.33|7291.49|7291.49|7290.33|7290.33|0
1655467510000|2022-06-17 12:05:10|7290.32|7290.32|7290.31|7290.31|7290.32|7290.32|7290.31|7290.31|0
1655467520000|2022-06-17 12:05:20|7289.18|7289.18|7289.18|7289.18|7289.18|7289.18|7289.18|7289.18|0
1655467530000|2022-06-17 12:05:30|7289.15|7289.15|7289.15|7289.15|7289.15|7289.15|7289.15|7289.15|0
1655467540000|2022-06-17 12:05:40|7289.18|7289.18|7289.19|7289.19|7289.2|7289.2|7289.18|7289.18|0
1655467550000|2022-06-17 12:05:50|7289.2|7289.2|7288.04|7288.04|7289.2|7289.2|7288.04|7288.04|0
1655467560000|2022-06-17 12:06:00|7288.05|7288.05|7288.09|7288.09|7288.16|7288.16|7288.05|7288.05|0
1655467570000|2022-06-17 12:06:10|7288.06|7288.06|7284.4|7284.4|7288.06|7288.06|7284.38|7284.38|0
1655467590000|2022-06-17 12:06:30|7284.37|7284.37|7280.74|7280.74|7284.42|7284.42|7280.74|7280.74|0
1655467610000|2022-06-17 12:06:50|7280.7|7280.7|7280.74|7280.74|7280.74|7280.74|7280.7|7280.7|0
1655467620000|2022-06-17 12:07:00|7280.73|7280.73|7280.56|7280.56|7280.84|7280.84|7280.56|7280.56|0
1655467640000|2022-06-17 12:07:20|7280.6|7280.6|7280.6|7280.6|7280.6|7280.6|7280.6|7280.6|0
1655467660000|2022-06-17 12:07:40|7280.31|7280.31|7280.41|7280.41|7280.42|7280.42|7280.31|7280.31|0
1655467670000|2022-06-17 12:07:50|7282.11|7282.11|7285.55|7285.55|7285.55|7285.55|7282.11|7282.11|0
1655467680000|2022-06-17 12:08:00|7285.51|7285.51|7285.39|7285.39|7285.51|7285.51|7285.39|7285.39|0
1655467700000|2022-06-17 12:08:20|7285.67|7285.67|7283.13|7283.13|7285.67|7285.67|7283.13|7283.13|0
1655467710000|2022-06-17 12:08:30|7282.85|7282.85|7282.85|7282.85|7282.85|7282.85|7282.85|7282.85|0
1655467720000|2022-06-17 12:08:40|7282.86|7282.86|7282.29|7282.29|7282.86|7282.86|7282.29|7282.29|0
1655467730000|2022-06-17 12:08:50|7282.27|7282.27|7282.27|7282.27|7282.27|7282.27|7282.27|7282.27|0
1655467740000|2022-06-17 12:09:00|7282.42|7282.42|7282.42|7282.42|7282.42|7282.42|7282.42|7282.42|0
1655467750000|2022-06-17 12:09:10|7283.27|7283.27|7285.2|7285.2|7285.2|7285.2|7283.27|7283.27|0
1655467760000|2022-06-17 12:09:20|7286.33|7286.33|7286.35|7286.35|7286.35|7286.35|7286.33|7286.33|0
1655467770000|2022-06-17 12:09:30|7286.25|7286.25|7286|7286|7286.25|7286.25|7285.97|7285.97|0
1655467790000|2022-06-17 12:09:50|7287.13|7287.13|7287.74|7287.74|7287.74|7287.74|7287.13|7287.13|0
1655467800000|2022-06-17 12:10:00|7288.02|7288.02|7290.32|7290.32|7290.32|7290.32|7288.02|7288.02|0
1655467810000|2022-06-17 12:10:10|7289.2|7289.2|7289.2|7289.2|7289.2|7289.2|7289.2|7289.2|0
1655467820000|2022-06-17 12:10:20|7289.18|7289.18|7289.19|7289.19|7289.19|7289.19|7289.18|7289.18|0
1655467830000|2022-06-17 12:10:30|7288.62|7288.62|7288.64|7288.64|7288.64|7288.64|7288.62|7288.62|0
1655467850000|2022-06-17 12:10:50|7287.51|7287.51|7287.25|7287.25|7287.51|7287.51|7287.23|7287.23|0
1655467860000|2022-06-17 12:11:00|7287.2|7287.2|7286.49|7286.49|7287.2|7287.2|7286.49|7286.49|0
1655467870000|2022-06-17 12:11:10|7286.52|7286.52|7286.52|7286.52|7286.52|7286.52|7286.52|7286.52|0
1655467880000|2022-06-17 12:11:20|7286.5|7286.5|7283.66|7283.66|7286.79|7286.79|7283.65|7283.65|0
1655467900000|2022-06-17 12:11:40|7283.95|7283.95|7283.96|7283.96|7283.96|7283.96|7283.95|7283.95|0
1655467910000|2022-06-17 12:11:50|7283.93|7283.93|7286.16|7286.16|7286.16|7286.16|7283.91|7283.91|0
1655467920000|2022-06-17 12:12:00|7285.04|7285.04|7284.39|7284.39|7285.04|7285.04|7284.35|7284.35|0
1655467950000|2022-06-17 12:12:30|7284.36|7284.36|7284.08|7284.08|7284.36|7284.36|7284.08|7284.08|0
1655467960000|2022-06-17 12:12:40|7282.95|7282.95|7282.99|7282.99|7283.02|7283.02|7282.95|7282.95|0
1655467970000|2022-06-17 12:12:50|7283.28|7283.28|7284.41|7284.41|7284.41|7284.41|7283.28|7283.28|0
1655467980000|2022-06-17 12:13:00|7284.42|7284.42|7284.52|7284.52|7284.52|7284.52|7284.41|7284.41|0
1655468000000|2022-06-17 12:13:20|7285.37|7285.37|7286.78|7286.78|7286.78|7286.78|7285.37|7285.37|0
1655468020000|2022-06-17 12:13:40|7286.74|7286.74|7286.74|7286.74|7286.74|7286.74|7286.74|7286.74|0
1655468030000|2022-06-17 12:13:50|7285.61|7285.61|7285.61|7285.61|7285.61|7285.61|7285.61|7285.61|0
1655468040000|2022-06-17 12:14:00|7285.33|7285.33|7285.31|7285.31|7285.33|7285.33|7285.31|7285.31|0
1655468050000|2022-06-17 12:14:10|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|0
1655468060000|2022-06-17 12:14:20|7285.31|7285.31|7285.31|7285.31|7285.31|7285.31|7285.31|7285.31|0
1655468070000|2022-06-17 12:14:30|7284.18|7284.18|7284.11|7284.11|7284.18|7284.18|7283.54|7283.54|0
1655468080000|2022-06-17 12:14:40|7284.12|7284.12|7284.12|7284.12|7284.12|7284.12|7284.12|7284.12|0
1655468090000|2022-06-17 12:14:50|7285.24|7285.24|7286.44|7286.44|7286.44|7286.44|7285.24|7285.24|0
1655468100000|2022-06-17 12:15:00|7286.37|7286.37|7286.71|7286.71|7286.71|7286.71|7284.68|7284.68|0
1655468110000|2022-06-17 12:15:10|7286.99|7286.99|7287.05|7287.05|7287.05|7287.05|7286.99|7286.99|0
1655468120000|2022-06-17 12:15:20|7287.04|7287.04|7286.71|7286.71|7287.04|7287.04|7286.71|7286.71|0
1655468130000|2022-06-17 12:15:30|7286.75|7286.75|7285.91|7285.91|7286.75|7286.75|7285.62|7285.62|0
1655468140000|2022-06-17 12:15:40|7285.89|7285.89|7285.91|7285.91|7285.91|7285.91|7285.89|7285.89|0
1655468150000|2022-06-17 12:15:50|7285.9|7285.9|7287.83|7287.83|7287.88|7287.88|7285.9|7285.9|0
1655468160000|2022-06-17 12:16:00|7288.96|7288.96|7291.25|7291.25|7291.25|7291.25|7288.96|7288.96|0
1655468170000|2022-06-17 12:16:10|7290.12|7290.12|7290.12|7290.12|7290.12|7290.12|7290.12|7290.12|0
1655468190000|2022-06-17 12:16:30|7290.13|7290.13|7290.13|7290.13|7290.13|7290.13|7290.13|7290.13|0
1655468200000|2022-06-17 12:16:40|7290.42|7290.42|7290.42|7290.42|7290.42|7290.42|7290.42|7290.42|0
1655468210000|2022-06-17 12:16:50|7289.29|7289.29|7289.29|7289.29|7289.29|7289.29|7289.29|7289.29|0
1655468230000|2022-06-17 12:17:10|7290.42|7290.42|7292.11|7292.11|7292.11|7292.11|7290.42|7290.42|0
1655468240000|2022-06-17 12:17:20|7292.15|7292.15|7292.17|7292.17|7292.17|7292.17|7292.13|7292.13|0
1655468250000|2022-06-17 12:17:30|7292.19|7292.19|7291.34|7291.34|7292.19|7292.19|7291.34|7291.34|0
1655468260000|2022-06-17 12:17:40|7291.33|7291.33|7290.19|7290.19|7291.33|7291.33|7290.16|7290.16|0
1655468270000|2022-06-17 12:17:50|7290.2|7290.2|7291.52|7291.52|7291.52|7291.52|7290.11|7290.11|0
1655468280000|2022-06-17 12:18:00|7291.53|7291.53|7291.56|7291.56|7291.56|7291.56|7291.53|7291.53|0
1655468290000|2022-06-17 12:18:10|7291.53|7291.53|7291.53|7291.53|7291.53|7291.53|7291.53|7291.53|0
1655468300000|2022-06-17 12:18:20|7290.4|7290.4|7290.4|7290.4|7290.4|7290.4|7290.4|7290.4|0
1655468310000|2022-06-17 12:18:30|7290.45|7290.45|7290.41|7290.41|7290.45|7290.45|7290.39|7290.39|0
1655468320000|2022-06-17 12:18:40|7290.69|7290.69|7290.69|7290.69|7290.69|7290.69|7290.69|7290.69|0
1655468340000|2022-06-17 12:19:00|7291.82|7291.82|7292.99|7292.99|7292.99|7292.99|7291.82|7291.82|0
1655468350000|2022-06-17 12:19:10|7291.86|7291.86|7293.84|7293.84|7293.84|7293.84|7291.86|7291.86|0
1655468360000|2022-06-17 12:19:20|7292.71|7292.71|7292.43|7292.43|7292.71|7292.71|7292.43|7292.43|0
1655468380000|2022-06-17 12:19:40|7291.02|7291.02|7289.89|7289.89|7291.02|7291.02|7289.61|7289.61|0
1655468390000|2022-06-17 12:19:50|7289.93|7289.93|7289.9|7289.9|7289.94|7289.94|7289.9|7289.9|0
1655468400000|2022-06-17 12:20:00|7288.77|7288.77|7288.16|7288.16|7288.77|7288.77|7288.16|7288.16|0
1655468410000|2022-06-17 12:20:10|7286.75|7286.75|7286.75|7286.75|7286.75|7286.75|7286.75|7286.75|0
1655468420000|2022-06-17 12:20:20|7287.88|7287.88|7288.16|7288.16|7288.16|7288.16|7287.88|7287.88|0
1655468430000|2022-06-17 12:20:30|7289.29|7289.29|7290.7|7290.7|7290.7|7290.7|7289.29|7289.29|0
1655468440000|2022-06-17 12:20:40|7291.55|7291.55|7291.27|7291.27|7291.55|7291.55|7291.27|7291.27|0
1655468450000|2022-06-17 12:20:50|7291.28|7291.28|7291.28|7291.28|7291.28|7291.28|7291.28|7291.28|0
1655468460000|2022-06-17 12:21:00|7292.41|7292.41|7290.72|7290.72|7292.69|7292.69|7290.72|7290.72|0
1655468470000|2022-06-17 12:21:10|7290.43|7290.43|7289.02|7289.02|7290.43|7290.43|7289.02|7289.02|0
1655468480000|2022-06-17 12:21:20|7289.3|7289.3|7289.32|7289.32|7289.32|7289.32|7289.3|7289.3|0
1655468490000|2022-06-17 12:21:30|7289.37|7289.37|7289.39|7289.39|7290.5|7290.5|7289.37|7289.37|0
1655468500000|2022-06-17 12:21:40|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|0
1655468510000|2022-06-17 12:21:50|7288.28|7288.28|7289.39|7289.39|7289.39|7289.39|7288.27|7288.27|0
1655468520000|2022-06-17 12:22:00|7289.68|7289.68|7291.4|7291.4|7291.4|7291.4|7289.68|7289.68|0
1655468530000|2022-06-17 12:22:10|7292.53|7292.53|7291.94|7291.94|7292.85|7292.85|7291.94|7291.94|0
1655468540000|2022-06-17 12:22:20|7290.53|7290.53|7289.96|7289.96|7290.8|7290.8|7289.92|7289.92|0
1655468550000|2022-06-17 12:22:30|7288.84|7288.84|7290.25|7290.25|7290.25|7290.25|7288.84|7288.84|0
1655468560000|2022-06-17 12:22:40|7289.68|7289.68|7288.55|7288.55|7289.68|7289.68|7288.55|7288.55|0
1655468570000|2022-06-17 12:22:50|7288.53|7288.53|7288.53|7288.53|7288.53|7288.53|7288.53|7288.53|0
1655468580000|2022-06-17 12:23:00|7288.51|7288.51|7288.54|7288.54|7288.54|7288.54|7288.51|7288.51|0
1655468590000|2022-06-17 12:23:10|7289.67|7289.67|7288.54|7288.54|7289.67|7289.67|7288.54|7288.54|0
1655468610000|2022-06-17 12:23:30|7288.52|7288.52|7287.37|7287.37|7288.52|7288.52|7287.37|7287.37|0
1655468620000|2022-06-17 12:23:40|7287.36|7287.36|7283.37|7283.37|7287.36|7287.36|7283.37|7283.37|0
1655468630000|2022-06-17 12:23:50|7283.33|7283.33|7282.72|7282.72|7283.33|7283.33|7282.72|7282.72|0
1655468640000|2022-06-17 12:24:00|7282.71|7282.71|7282.41|7282.41|7282.71|7282.71|7282.41|7282.41|0
1655468650000|2022-06-17 12:24:10|7282.13|7282.13|7282.46|7282.46|7282.46|7282.46|7282.13|7282.13|0
1655468660000|2022-06-17 12:24:20|7282.49|7282.49|7282.71|7282.71|7282.71|7282.71|7282.43|7282.43|0
1655468670000|2022-06-17 12:24:30|7283|7283|7283.28|7283.28|7283.28|7283.28|7283|7283|0
1655468680000|2022-06-17 12:24:40|7283.26|7283.26|7283.25|7283.25|7283.26|7283.26|7283.25|7283.25|0
1655468690000|2022-06-17 12:24:50|7283.23|7283.23|7283.23|7283.23|7283.23|7283.23|7283.23|7283.23|0
1655468700000|2022-06-17 12:25:00|7283.24|7283.24|7284.09|7284.09|7284.09|7284.09|7283.24|7283.24|0
1655468710000|2022-06-17 12:25:10|7287.48|7287.48|7287.99|7287.99|7287.99|7287.99|7287.42|7287.42|0
1655468720000|2022-06-17 12:25:20|7287.97|7287.97|7287.96|7287.96|7287.97|7287.97|7287.96|7287.96|0
1655468730000|2022-06-17 12:25:30|7289.09|7289.09|7291.97|7291.97|7291.98|7291.98|7289.09|7289.09|0
1655468740000|2022-06-17 12:25:40|7291.95|7291.95|7292.59|7292.59|7292.59|7292.59|7291.7|7291.7|0
1655468750000|2022-06-17 12:25:50|7292.57|7292.57|7292.28|7292.28|7292.57|7292.57|7292.22|7292.22|0
1655468760000|2022-06-17 12:26:00|7293.41|7293.41|7293.39|7293.39|7294.54|7294.54|7293.39|7293.39|0
1655468770000|2022-06-17 12:26:10|7293.31|7293.31|7293.58|7293.58|7293.59|7293.59|7293.31|7293.31|0
1655468780000|2022-06-17 12:26:20|7293.57|7293.57|7293.58|7293.58|7293.58|7293.58|7293.57|7293.57|0
1655468790000|2022-06-17 12:26:30|7293.57|7293.57|7293.59|7293.59|7293.59|7293.59|7293.57|7293.57|0
1655468800000|2022-06-17 12:26:40|7294.71|7294.71|7295.84|7295.84|7295.85|7295.85|7294.71|7294.71|0
1655468810000|2022-06-17 12:26:50|7296.12|7296.12|7295.84|7295.84|7296.12|7296.12|7295.84|7295.84|0
1655468820000|2022-06-17 12:27:00|7295.56|7295.56|7295.54|7295.54|7295.56|7295.56|7295.54|7295.54|0
1655468830000|2022-06-17 12:27:10|7295.82|7295.82|7294.69|7294.69|7296.1|7296.1|7294.69|7294.69|0
1655468840000|2022-06-17 12:27:20|7294.4|7294.4|7295.54|7295.54|7295.54|7295.54|7294.4|7294.4|0
1655468850000|2022-06-17 12:27:30|7295.59|7295.59|7295.66|7295.66|7295.66|7295.66|7295.59|7295.59|0
1655468860000|2022-06-17 12:27:40|7295.64|7295.64|7295.64|7295.64|7295.64|7295.64|7295.64|7295.64|0
1655468870000|2022-06-17 12:27:50|7297.9|7297.9|7298.18|7298.18|7299.02|7299.02|7297.9|7297.9|0
1655468880000|2022-06-17 12:28:00|7297.6|7297.6|7296.44|7296.44|7297.6|7297.6|7295.88|7295.88|0
1655468890000|2022-06-17 12:28:10|7298.46|7298.46|7296.3|7296.3|7298.55|7298.55|7296.29|7296.29|0
1655468910000|2022-06-17 12:28:30|7296.58|7296.58|7295.36|7295.36|7296.58|7296.58|7295.36|7295.36|0
1655468930000|2022-06-17 12:28:50|7295.33|7295.33|7295.56|7295.56|7295.61|7295.61|7295.26|7295.26|0
1655468940000|2022-06-17 12:29:00|7295.84|7295.84|7295.84|7295.84|7296.97|7296.97|7295.84|7295.84|0
1655468960000|2022-06-17 12:29:20|7295.81|7295.81|7295.22|7295.22|7295.81|7295.81|7294.65|7294.65|0
1655468970000|2022-06-17 12:29:30|7295.23|7295.23|7293.8|7293.8|7295.23|7295.23|7293.8|7293.8|0
1655468980000|2022-06-17 12:29:40|7290.98|7290.98|7290.65|7290.65|7290.98|7290.98|7290.65|7290.65|0
1655468990000|2022-06-17 12:29:50|7291.22|7291.22|7289.24|7289.24|7291.22|7291.22|7289.24|7289.24|0
1655469000000|2022-06-17 12:30:00|7289.26|7289.26|7288.95|7288.95|7289.26|7289.26|7288.64|7288.64|0
1655469010000|2022-06-17 12:30:10|7288.96|7288.96|7288.93|7288.93|7288.96|7288.96|7288.93|7288.93|0
1655469020000|2022-06-17 12:30:20|7287.81|7287.81|7290.59|7290.59|7290.59|7290.59|7287.76|7287.76|0
1655469030000|2022-06-17 12:30:30|7290.62|7290.62|7290.65|7290.65|7290.65|7290.65|7290.62|7290.62|0
1655469040000|2022-06-17 12:30:40|7290.62|7290.62|7290.9|7290.9|7290.9|7290.9|7290.62|7290.62|0
1655469050000|2022-06-17 12:30:50|7291.75|7291.75|7290.95|7290.95|7291.75|7291.75|7290.9|7290.9|0
1655469060000|2022-06-17 12:31:00|7291.8|7291.8|7296.07|7296.07|7296.07|7296.07|7291.8|7291.8|0
1655469070000|2022-06-17 12:31:10|7296.08|7296.08|7296.45|7296.45|7296.74|7296.74|7296.08|7296.08|0
1655469080000|2022-06-17 12:31:20|7296.17|7296.17|7296.17|7296.17|7296.17|7296.17|7296.17|7296.17|0
1655469100000|2022-06-17 12:31:40|7295.32|7295.32|7294.19|7294.19|7295.32|7295.32|7294.19|7294.19|0
1655469110000|2022-06-17 12:31:50|7297.02|7297.02|7297.02|7297.02|7297.02|7297.02|7297.02|7297.02|0
1655469120000|2022-06-17 12:32:00|7296.45|7296.45|7297.3|7297.3|7297.3|7297.3|7296.45|7296.45|0
1655469130000|2022-06-17 12:32:10|7297.34|7297.34|7298.5|7298.5|7298.5|7298.5|7297.34|7297.34|0
1655469140000|2022-06-17 12:32:20|7298.53|7298.53|7298.53|7298.53|7298.81|7298.81|7298.5|7298.5|0
1655469150000|2022-06-17 12:32:30|7298.25|7298.25|7300.51|7300.51|7300.51|7300.51|7298.25|7298.25|0
1655469160000|2022-06-17 12:32:40|7300.48|7300.48|7300.48|7300.48|7300.48|7300.48|7300.48|7300.48|0
1655469170000|2022-06-17 12:32:50|7300.5|7300.5|7300.5|7300.5|7300.5|7300.5|7300.5|7300.5|0
1655469180000|2022-06-17 12:33:00|7300.51|7300.51|7300.52|7300.52|7300.54|7300.54|7300.24|7300.24|0
1655469190000|2022-06-17 12:33:10|7299.39|7299.39|7298.26|7298.26|7299.39|7299.39|7297.7|7297.7|0
1655469200000|2022-06-17 12:33:20|7298.18|7298.18|7298.18|7298.18|7298.18|7298.18|7298.18|7298.18|0
1655469210000|2022-06-17 12:33:30|7297.62|7297.62|7297.24|7297.24|7297.62|7297.62|7297.24|7297.24|0
1655469220000|2022-06-17 12:33:40|7297.28|7297.28|7297.28|7297.28|7297.28|7297.28|7297.28|7297.28|0
1655469230000|2022-06-17 12:33:50|7296.99|7296.99|7296.99|7296.99|7296.99|7296.99|7296.99|7296.99|0
1655469240000|2022-06-17 12:34:00|7297.28|7297.28|7300.1|7300.1|7300.1|7300.1|7297.28|7297.28|0
1655469260000|2022-06-17 12:34:20|7300.01|7300.01|7300.53|7300.53|7300.64|7300.64|7300.01|7300.01|0
1655469270000|2022-06-17 12:34:30|7300.54|7300.54|7300.54|7300.54|7300.54|7300.54|7300.54|7300.54|0
1655469280000|2022-06-17 12:34:40|7300.52|7300.52|7300.51|7300.51|7300.52|7300.52|7300.51|7300.51|0
1655469290000|2022-06-17 12:34:50|7300.8|7300.8|7299.66|7299.66|7302.77|7302.77|7299.66|7299.66|0
1655469300000|2022-06-17 12:35:00|7299.65|7299.65|7299.37|7299.37|7299.65|7299.65|7299.37|7299.37|0
1655469330000|2022-06-17 12:35:30|7298.24|7298.24|7298.31|7298.31|7298.31|7298.31|7298.24|7298.24|0
1655469350000|2022-06-17 12:35:50|7298.03|7298.03|7299.73|7299.73|7299.73|7299.73|7298.03|7298.03|0
1655469360000|2022-06-17 12:36:00|7299.45|7299.45|7299.44|7299.44|7299.45|7299.45|7299.44|7299.44|0
1655469370000|2022-06-17 12:36:10|7299.42|7299.42|7299.42|7299.42|7299.42|7299.42|7299.42|7299.42|0
1655469390000|2022-06-17 12:36:30|7299.14|7299.14|7299.42|7299.42|7299.42|7299.42|7299.14|7299.14|0
1655469400000|2022-06-17 12:36:40|7302.81|7302.81|7302.57|7302.57|7303.09|7303.09|7302.3|7302.3|0
1655469410000|2022-06-17 12:36:50|7302.85|7302.85|7303.13|7303.13|7303.13|7303.13|7302.57|7302.57|0
1655469420000|2022-06-17 12:37:00|7302.57|7302.57|7302.57|7302.57|7302.57|7302.57|7302.57|7302.57|0
1655469430000|2022-06-17 12:37:10|7301.44|7301.44|7301.44|7301.44|7301.44|7301.44|7301.41|7301.41|0
1655469440000|2022-06-17 12:37:20|7301.49|7301.49|7302.61|7302.61|7303.18|7303.18|7301.49|7301.49|0
1655469450000|2022-06-17 12:37:30|7302.33|7302.33|7300.64|7300.64|7303.46|7303.46|7300.64|7300.64|0
1655469460000|2022-06-17 12:37:40|7300.35|7300.35|7299.49|7299.49|7300.35|7300.35|7298.93|7298.93|0
1655469470000|2022-06-17 12:37:50|7300.62|7300.62|7300.62|7300.62|7300.62|7300.62|7300.62|7300.62|0
1655469480000|2022-06-17 12:38:00|7300.59|7300.59|7300.59|7300.59|7300.59|7300.59|7300.59|7300.59|0
1655469490000|2022-06-17 12:38:10|7302.84|7302.84|7303.41|7303.41|7303.41|7303.41|7302.84|7302.84|0
1655469510000|2022-06-17 12:38:30|7305.67|7305.67|7305.67|7305.67|7305.67|7305.67|7305.67|7305.67|0
1655469520000|2022-06-17 12:38:40|7306.52|7306.52|7304.82|7304.82|7306.52|7306.52|7304.82|7304.82|0
1655469530000|2022-06-17 12:38:50|7304.86|7304.86|7304.86|7304.86|7304.86|7304.86|7304.86|7304.86|0
1655469540000|2022-06-17 12:39:00|7304.3|7304.3|7303.1|7303.1|7304.3|7304.3|7303.1|7303.1|0
1655469560000|2022-06-17 12:39:20|7303.38|7303.38|7306.21|7306.21|7307.9|7307.9|7303.38|7303.38|0
1655469570000|2022-06-17 12:39:30|7305.08|7305.08|7305.04|7305.04|7305.08|7305.08|7305.04|7305.04|0
1655469580000|2022-06-17 12:39:40|7305.6|7305.6|7304.71|7304.71|7305.6|7305.6|7304.71|7304.71|0
1655469590000|2022-06-17 12:39:50|7305.28|7305.28|7308.07|7308.07|7308.38|7308.38|7305.28|7305.28|0
1655469610000|2022-06-17 12:40:10|7306.94|7306.94|7306.82|7306.82|7306.94|7306.94|7306.82|7306.82|0
1655469620000|2022-06-17 12:40:20|7306.85|7306.85|7308.07|7308.07|7308.35|7308.35|7306.85|7306.85|0
1655469630000|2022-06-17 12:40:30|7308.08|7308.08|7307.84|7307.84|7308.12|7308.12|7307.84|7307.84|0
1655469640000|2022-06-17 12:40:40|7308.12|7308.12|7308.97|7308.97|7308.97|7308.97|7308.12|7308.12|0
1655469650000|2022-06-17 12:40:50|7309.01|7309.01|7310.71|7310.71|7310.71|7310.71|7309.01|7309.01|0
1655469670000|2022-06-17 12:41:10|7309.86|7309.86|7307.46|7307.46|7309.86|7309.86|7307.46|7307.46|0
1655469680000|2022-06-17 12:41:20|7307.44|7307.44|7306.59|7306.59|7307.44|7307.44|7306.3|7306.3|0
1655469690000|2022-06-17 12:41:30|7306.87|7306.87|7307.72|7307.72|7307.72|7307.72|7306.87|7306.87|0
1655469700000|2022-06-17 12:41:40|7307.79|7307.79|7307.8|7307.8|7308.95|7308.95|7307.79|7307.79|0
1655469710000|2022-06-17 12:41:50|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|0
1655469720000|2022-06-17 12:42:00|7307.86|7307.86|7307.89|7307.89|7307.89|7307.89|7307.86|7307.86|0
1655469730000|2022-06-17 12:42:10|7307.86|7307.86|7310.77|7310.77|7310.77|7310.77|7307.86|7307.86|0
1655469750000|2022-06-17 12:42:30|7310.2|7310.2|7309.04|7309.04|7310.2|7310.2|7309.04|7309.04|0
1655469760000|2022-06-17 12:42:40|7308.99|7308.99|7307.84|7307.84|7308.99|7308.99|7307.84|7307.84|0
1655469770000|2022-06-17 12:42:50|7307.83|7307.83|7307.84|7307.84|7307.9|7307.9|7307.83|7307.83|0
1655469780000|2022-06-17 12:43:00|7307.85|7307.85|7306.43|7306.43|7307.85|7307.85|7306.43|7306.43|0
1655469790000|2022-06-17 12:43:10|7306.41|7306.41|7306.37|7306.37|7306.41|7306.41|7306.37|7306.37|0
1655469800000|2022-06-17 12:43:20|7306.35|7306.35|7306.35|7306.35|7306.35|7306.35|7306.35|7306.35|0
1655469810000|2022-06-17 12:43:30|7306.07|7306.07|7305.5|7305.5|7306.07|7306.07|7305.5|7305.5|0
1655469820000|2022-06-17 12:43:40|7304.37|7304.37|7304.37|7304.37|7304.37|7304.37|7304.37|7304.37|0
1655469830000|2022-06-17 12:43:50|7304.35|7304.35|7304.35|7304.35|7304.35|7304.35|7304.35|7304.35|0
1655469840000|2022-06-17 12:44:00|7302.1|7302.1|7302.04|7302.04|7302.1|7302.1|7302.02|7302.02|0
1655469850000|2022-06-17 12:44:10|7302.05|7302.05|7302.14|7302.14|7302.14|7302.14|7302.05|7302.05|0
1655469870000|2022-06-17 12:44:30|7301.01|7301.01|7301.85|7301.85|7301.85|7301.85|7300.72|7300.72|0
1655469880000|2022-06-17 12:44:40|7301.82|7301.82|7300.13|7300.13|7301.82|7301.82|7300.13|7300.13|0
1655469890000|2022-06-17 12:44:50|7300.15|7300.15|7299.02|7299.02|7300.15|7300.15|7299.02|7299.02|0
1655469900000|2022-06-17 12:45:00|7298.74|7298.74|7298.76|7298.76|7298.76|7298.76|7298.74|7298.74|0
1655469910000|2022-06-17 12:45:10|7297.63|7297.63|7297.56|7297.56|7297.63|7297.63|7297.56|7297.56|0
1655469920000|2022-06-17 12:45:20|7297.54|7297.54|7297.54|7297.54|7297.54|7297.54|7297.54|7297.54|0
1655469930000|2022-06-17 12:45:30|7298.67|7298.67|7300.08|7300.08|7300.08|7300.08|7298.67|7298.67|0
1655469940000|2022-06-17 12:45:40|7300.1|7300.1|7300.06|7300.06|7300.1|7300.1|7300.06|7300.06|0
1655469950000|2022-06-17 12:45:50|7300.35|7300.35|7300.33|7300.33|7301.46|7301.46|7300.33|7300.33|0
1655469960000|2022-06-17 12:46:00|7300.35|7300.35|7300.61|7300.61|7301.76|7301.76|7300.35|7300.35|0
1655469970000|2022-06-17 12:46:10|7300.04|7300.04|7299.68|7299.68|7300.04|7300.04|7298.55|7298.55|0
1655469980000|2022-06-17 12:46:20|7300.81|7300.81|7301.08|7301.08|7301.1|7301.1|7300.81|7300.81|0
1655469990000|2022-06-17 12:46:30|7301.07|7301.07|7297.38|7297.38|7301.07|7301.07|7297.38|7297.38|0
1655470010000|2022-06-17 12:46:50|7299.64|7299.64|7299.92|7299.92|7299.92|7299.92|7299.64|7299.64|0
1655470020000|2022-06-17 12:47:00|7299.89|7299.89|7299.9|7299.9|7299.9|7299.9|7299.89|7299.89|0
1655470030000|2022-06-17 12:47:10|7299.62|7299.62|7298.49|7298.49|7299.62|7299.62|7298.49|7298.49|0
1655470040000|2022-06-17 12:47:20|7298.46|7298.46|7297.33|7297.33|7298.46|7298.46|7297.33|7297.33|0
1655470050000|2022-06-17 12:47:30|7298.46|7298.46|7299.01|7299.01|7299.01|7299.01|7298.44|7298.44|0
1655470060000|2022-06-17 12:47:40|7298.98|7298.98|7297.57|7297.57|7298.98|7298.98|7297.57|7297.57|0
1655470070000|2022-06-17 12:47:50|7297.29|7297.29|7294.44|7294.44|7297.29|7297.29|7294.44|7294.44|0
1655470080000|2022-06-17 12:48:00|7294.37|7294.37|7294.31|7294.31|7294.6|7294.6|7294.23|7294.23|0
1655470090000|2022-06-17 12:48:10|7293.75|7293.75|7293.71|7293.71|7293.75|7293.75|7293.71|7293.71|0
1655470100000|2022-06-17 12:48:20|7292.58|7292.58|7292.58|7292.58|7292.58|7292.58|7292.58|7292.58|0
1655470110000|2022-06-17 12:48:30|7292.56|7292.56|7291.71|7291.71|7292.56|7292.56|7291.71|7291.71|0
1655470120000|2022-06-17 12:48:40|7291.7|7291.7|7291.7|7291.7|7291.7|7291.7|7291.7|7291.7|0
1655470130000|2022-06-17 12:48:50|7291.66|7291.66|7289.98|7289.98|7291.68|7291.68|7289.98|7289.98|0
1655470140000|2022-06-17 12:49:00|7290.26|7290.26|7290.26|7290.26|7290.26|7290.26|7290.26|7290.26|0
1655470150000|2022-06-17 12:49:10|7290.55|7290.55|7293.86|7293.86|7293.86|7293.86|7290.55|7290.55|0
1655470160000|2022-06-17 12:49:20|7294.14|7294.14|7294.14|7294.14|7294.14|7294.14|7294.14|7294.14|0
1655470190000|2022-06-17 12:49:50|7293.01|7293.01|7292.73|7292.73|7294.14|7294.14|7292.73|7292.73|0
1655470200000|2022-06-17 12:50:00|7292.44|7292.44|7289.61|7289.61|7292.44|7292.44|7289.61|7289.61|0
1655470210000|2022-06-17 12:50:10|7289.58|7289.58|7289.3|7289.3|7289.58|7289.58|7289.3|7289.3|0
1655470220000|2022-06-17 12:50:20|7289.26|7289.26|7287.01|7287.01|7289.26|7289.26|7286.95|7286.95|0
1655470230000|2022-06-17 12:50:30|7287.29|7287.29|7289.47|7289.47|7289.47|7289.47|7287.22|7287.22|0
1655470240000|2022-06-17 12:50:40|7290.6|7290.6|7290.6|7290.6|7290.6|7290.6|7290.6|7290.6|0
1655470250000|2022-06-17 12:50:50|7289.47|7289.47|7289.47|7289.47|7289.47|7289.47|7289.47|7289.47|0
1655470260000|2022-06-17 12:51:00|7289.45|7289.45|7289.46|7289.46|7289.46|7289.46|7289.45|7289.45|0
1655470280000|2022-06-17 12:51:20|7289.44|7289.44|7291.69|7291.69|7291.72|7291.72|7289.44|7289.44|0
1655470290000|2022-06-17 12:51:30|7290.56|7290.56|7290.25|7290.25|7290.56|7290.56|7290.25|7290.25|0
1655470300000|2022-06-17 12:51:40|7290.53|7290.53|7289.4|7289.4|7290.53|7290.53|7289.4|7289.4|0
1655470310000|2022-06-17 12:51:50|7289.39|7289.39|7290.8|7290.8|7290.8|7290.8|7289.39|7289.39|0
1655470320000|2022-06-17 12:52:00|7290.78|7290.78|7290.77|7290.77|7290.78|7290.78|7290.77|7290.77|0
1655470330000|2022-06-17 12:52:10|7290.76|7290.76|7292.74|7292.74|7292.74|7292.74|7290.76|7290.76|0
1655470350000|2022-06-17 12:52:30|7292.72|7292.72|7292.95|7292.95|7292.96|7292.96|7292.68|7292.68|0
1655470360000|2022-06-17 12:52:40|7292.66|7292.66|7292.66|7292.66|7292.66|7292.66|7292.38|7292.38|0
1655470370000|2022-06-17 12:52:50|7292.95|7292.95|7293.55|7293.55|7293.55|7293.55|7292.95|7292.95|0
1655470380000|2022-06-17 12:53:00|7293.59|7293.59|7294.16|7294.16|7294.16|7294.16|7293.59|7293.59|0
1655470390000|2022-06-17 12:53:10|7294.17|7294.17|7294.17|7294.17|7294.17|7294.17|7294.17|7294.17|0
1655470400000|2022-06-17 12:53:20|7296.43|7296.43|7296.73|7296.73|7296.73|7296.73|7296.41|7296.41|0
1655470410000|2022-06-17 12:53:30|7297.86|7297.86|7298.14|7298.14|7298.14|7298.14|7297.86|7297.86|0
1655470420000|2022-06-17 12:53:40|7298.13|7298.13|7298.41|7298.41|7298.41|7298.41|7298.13|7298.13|0
1655470440000|2022-06-17 12:54:00|7299.54|7299.54|7299.54|7299.54|7299.54|7299.54|7299.54|7299.54|0
1655470450000|2022-06-17 12:54:10|7299.58|7299.58|7300.14|7300.14|7300.14|7300.14|7299.58|7299.58|0
1655470460000|2022-06-17 12:54:20|7300.13|7300.13|7299.87|7299.87|7300.13|7300.13|7299.85|7299.85|0
1655470470000|2022-06-17 12:54:30|7301.56|7301.56|7301.56|7301.56|7301.56|7301.56|7301.54|7301.54|0
1655470480000|2022-06-17 12:54:40|7301.59|7301.59|7303|7303|7303|7303|7301.59|7301.59|0
1655470490000|2022-06-17 12:54:50|7302.98|7302.98|7301.83|7301.83|7302.98|7302.98|7301.83|7301.83|0
1655470500000|2022-06-17 12:55:00|7301.84|7301.84|7301.84|7301.84|7301.84|7301.84|7301.84|7301.84|0
1655470510000|2022-06-17 12:55:10|7300.71|7300.71|7297.88|7297.88|7300.71|7300.71|7297.83|7297.83|0
1655470520000|2022-06-17 12:55:20|7296.74|7296.74|7297.31|7297.31|7297.36|7297.36|7296.74|7296.74|0
1655470540000|2022-06-17 12:55:40|7297.3|7297.3|7296.17|7296.17|7297.3|7297.3|7296.17|7296.17|0
1655470550000|2022-06-17 12:55:50|7295.32|7295.32|7294.19|7294.19|7295.32|7295.32|7294.19|7294.19|0
1655470560000|2022-06-17 12:56:00|7294.21|7294.21|7294.15|7294.15|7294.21|7294.21|7294.15|7294.15|0
1655470570000|2022-06-17 12:56:10|7294.13|7294.13|7292.72|7292.72|7294.13|7294.13|7292.72|7292.72|0
1655470580000|2022-06-17 12:56:20|7292.75|7292.75|7292.75|7292.75|7292.75|7292.75|7292.75|7292.75|0
1655470590000|2022-06-17 12:56:30|7292.46|7292.46|7292.46|7292.46|7292.46|7292.46|7292.46|7292.46|0
1655470610000|2022-06-17 12:56:50|7292.18|7292.18|7291.9|7291.9|7292.18|7292.18|7291.61|7291.61|0
1655470620000|2022-06-17 12:57:00|7290.77|7290.77|7290.2|7290.2|7290.77|7290.77|7289.92|7289.92|0
1655470640000|2022-06-17 12:57:20|7289.92|7289.92|7290.78|7290.78|7290.78|7290.78|7289.92|7289.92|0
1655470650000|2022-06-17 12:57:30|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|7290.53|7290.53|0
1655470660000|2022-06-17 12:57:40|7291.1|7291.1|7291.12|7291.12|7291.12|7291.12|7291.1|7291.1|0
1655470670000|2022-06-17 12:57:50|7291.1|7291.1|7290.82|7290.82|7291.1|7291.1|7290.82|7290.82|0
1655470680000|2022-06-17 12:58:00|7291.95|7291.95|7291.95|7291.95|7291.95|7291.95|7291.95|7291.95|0
1655470690000|2022-06-17 12:58:10|7291.66|7291.66|7291.65|7291.65|7291.66|7291.66|7291.65|7291.65|0
1655470700000|2022-06-17 12:58:20|7289.11|7289.11|7289.08|7289.08|7289.11|7289.11|7289.07|7289.07|0
1655470710000|2022-06-17 12:58:30|7287.67|7287.67|7287.67|7287.67|7287.67|7287.67|7287.67|7287.67|0
1655470720000|2022-06-17 12:58:40|7287.6|7287.6|7286.71|7286.71|7287.88|7287.88|7286.71|7286.71|0
1655470730000|2022-06-17 12:58:50|7286.73|7286.73|7286.17|7286.17|7286.73|7286.73|7286.17|7286.17|0
1655470740000|2022-06-17 12:59:00|7285.32|7285.32|7283.06|7283.06|7285.32|7285.32|7283.06|7283.06|0
1655470750000|2022-06-17 12:59:10|7282.78|7282.78|7276.77|7276.77|7282.78|7282.78|7276.75|7276.75|0
1655470760000|2022-06-17 12:59:20|7277.9|7277.9|7279.36|7279.36|7279.36|7279.36|7277.9|7277.9|0
1655470770000|2022-06-17 12:59:30|7279.33|7279.33|7279.33|7279.33|7279.33|7279.33|7279.33|7279.33|0
1655470790000|2022-06-17 12:59:50|7279.05|7279.05|7277.63|7277.63|7279.05|7279.05|7277.63|7277.63|0
1655470800000|2022-06-17 13:00:00|7277.6|7277.6|7277.51|7277.51|7277.6|7277.6|7277.51|7277.51|0
1655470810000|2022-06-17 13:00:10|7277.53|7277.53|7279.57|7279.57|7279.57|7279.57|7277.53|7277.53|0
1655470830000|2022-06-17 13:00:30|7280.98|7280.98|7282.67|7282.67|7282.67|7282.67|7280.98|7280.98|0
1655470840000|2022-06-17 13:00:40|7283.24|7283.24|7287.21|7287.21|7287.21|7287.21|7283.24|7283.24|0
1655470850000|2022-06-17 13:00:50|7287.5|7287.5|7285.82|7285.82|7287.5|7287.5|7285.82|7285.82|0
1655470860000|2022-06-17 13:01:00|7286.1|7286.1|7285.82|7285.82|7286.67|7286.67|7285.82|7285.82|0
1655470870000|2022-06-17 13:01:10|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|7284.4|7284.4|0
1655470880000|2022-06-17 13:01:20|7283.56|7283.56|7282.99|7282.99|7283.56|7283.56|7282.99|7282.99|0
1655470890000|2022-06-17 13:01:30|7282.4|7282.4|7282.4|7282.4|7282.4|7282.4|7282.4|7282.4|0
1655470900000|2022-06-17 13:01:40|7282.37|7282.37|7282.37|7282.37|7282.37|7282.37|7282.37|7282.37|0
1655470910000|2022-06-17 13:01:50|7280.65|7280.65|7274.69|7274.69|7280.94|7280.94|7274.69|7274.69|0
1655470920000|2022-06-17 13:02:00|7274.68|7274.68|7274.3|7274.3|7274.68|7274.68|7274.29|7274.29|0
1655470940000|2022-06-17 13:02:20|7274.28|7274.28|7276.29|7276.29|7276.29|7276.29|7274.28|7274.28|0
1655470950000|2022-06-17 13:02:30|7276.28|7276.28|7276.28|7276.28|7276.28|7276.28|7276.28|7276.28|0
1655470960000|2022-06-17 13:02:40|7277.41|7277.41|7277.39|7277.39|7277.41|7277.41|7277.39|7277.39|0
1655470970000|2022-06-17 13:02:50|7277.41|7277.41|7275.96|7275.96|7277.41|7277.41|7275.43|7275.43|0
1655470990000|2022-06-17 13:03:10|7276.24|7276.24|7280.49|7280.49|7280.49|7280.49|7276.23|7276.23|0
1655471010000|2022-06-17 13:03:30|7280.21|7280.21|7280.21|7280.21|7280.21|7280.21|7280.21|7280.21|0
1655471020000|2022-06-17 13:03:40|7280.49|7280.49|7282.21|7282.21|7282.21|7282.21|7280.49|7280.49|0
1655471030000|2022-06-17 13:03:50|7282.22|7282.22|7282.22|7282.22|7282.22|7282.22|7282.22|7282.22|0
1655471040000|2022-06-17 13:04:00|7282.5|7282.5|7282.5|7282.5|7282.5|7282.5|7282.5|7282.5|0
1655471050000|2022-06-17 13:04:10|7282.22|7282.22|7280.81|7280.81|7282.22|7282.22|7280.81|7280.81|0
1655471060000|2022-06-17 13:04:20|7280.77|7280.77|7281.63|7281.63|7282.19|7282.19|7280.77|7280.77|0
1655471070000|2022-06-17 13:04:30|7281.35|7281.35|7281.35|7281.35|7281.35|7281.35|7281.35|7281.35|0
1655471080000|2022-06-17 13:04:40|7281.06|7281.06|7282.76|7282.76|7282.76|7282.76|7281.06|7281.06|0
1655471090000|2022-06-17 13:04:50|7283.04|7283.04|7283.08|7283.08|7283.08|7283.08|7283.04|7283.04|0
1655471100000|2022-06-17 13:05:00|7283.36|7283.36|7283.36|7283.36|7285.06|7285.06|7283.36|7283.36|0
1655471110000|2022-06-17 13:05:10|7282.23|7282.23|7282.23|7282.23|7282.23|7282.23|7282.23|7282.23|0
1655471120000|2022-06-17 13:05:20|7282.2|7282.2|7282.2|7282.2|7282.2|7282.2|7282.19|7282.19|0
1655471130000|2022-06-17 13:05:30|7281.35|7281.35|7279.11|7279.11|7281.35|7281.35|7279.11|7279.11|0
1655471140000|2022-06-17 13:05:40|7277.98|7277.98|7277.98|7277.98|7277.98|7277.98|7277.98|7277.98|0
1655471150000|2022-06-17 13:05:50|7277.13|7277.13|7277.02|7277.02|7277.13|7277.13|7276.98|7276.98|0
1655471160000|2022-06-17 13:06:00|7276.74|7276.74|7275.58|7275.58|7276.74|7276.74|7275.58|7275.58|0
1655471170000|2022-06-17 13:06:10|7274.45|7274.45|7270.45|7270.45|7274.45|7274.45|7270.45|7270.45|0
1655471180000|2022-06-17 13:06:20|7272.71|7272.71|7272.71|7272.71|7272.71|7272.71|7272.71|7272.71|0
1655471190000|2022-06-17 13:06:30|7271.86|7271.86|7270.73|7270.73|7271.86|7271.86|7269.6|7269.6|0
1655471200000|2022-06-17 13:06:40|7270.71|7270.71|7270.78|7270.78|7270.78|7270.78|7270.71|7270.71|0
1655471210000|2022-06-17 13:06:50|7270.22|7270.22|7269.1|7269.1|7270.23|7270.23|7269.1|7269.1|0
1655471220000|2022-06-17 13:07:00|7269.09|7269.09|7266.79|7266.79|7269.09|7269.09|7266.79|7266.79|0
1655471230000|2022-06-17 13:07:10|7266.77|7266.77|7266.77|7266.77|7266.77|7266.77|7266.77|7266.77|0
1655471240000|2022-06-17 13:07:20|7265.65|7265.65|7268.19|7268.19|7268.19|7268.19|7265.65|7265.65|0
1655471250000|2022-06-17 13:07:30|7268.2|7268.2|7266.5|7266.5|7268.2|7268.2|7266.5|7266.5|0
1655471260000|2022-06-17 13:07:40|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|0
1655471270000|2022-06-17 13:07:50|7265.91|7265.91|7267.34|7267.34|7267.34|7267.34|7265.91|7265.91|0
1655471280000|2022-06-17 13:08:00|7266.77|7266.77|7265.36|7265.36|7266.77|7266.77|7265.36|7265.36|0
1655471290000|2022-06-17 13:08:10|7265.39|7265.39|7262.57|7262.57|7265.39|7265.39|7262.57|7262.57|0
1655471300000|2022-06-17 13:08:20|7262|7262|7261.4|7261.4|7262|7262|7261.08|7261.08|0
1655471310000|2022-06-17 13:08:30|7260.27|7260.27|7260.29|7260.29|7260.3|7260.3|7260.27|7260.27|0
1655471320000|2022-06-17 13:08:40|7260.57|7260.57|7260.57|7260.57|7260.57|7260.57|7260.29|7260.29|0
1655471330000|2022-06-17 13:08:50|7258.87|7258.87|7257.23|7257.23|7260.08|7260.08|7257.23|7257.23|0
1655471340000|2022-06-17 13:09:00|7257.52|7257.52|7258.93|7258.93|7258.93|7258.93|7257.5|7257.5|0
1655471350000|2022-06-17 13:09:10|7260.34|7260.34|7262.06|7262.06|7262.06|7262.06|7260.34|7260.34|0
1655471360000|2022-06-17 13:09:20|7263.19|7263.19|7264.04|7264.04|7264.04|7264.04|7263.19|7263.19|0
1655471370000|2022-06-17 13:09:30|7264.05|7264.05|7264.05|7264.05|7264.05|7264.05|7264.05|7264.05|0
1655471380000|2022-06-17 13:09:40|7263.77|7263.77|7260.9|7260.9|7263.77|7263.77|7260.9|7260.9|0
1655471390000|2022-06-17 13:09:50|7260.91|7260.91|7260.63|7260.63|7260.91|7260.91|7260.63|7260.63|0
1655471400000|2022-06-17 13:10:00|7260.91|7260.91|7260.63|7260.63|7260.91|7260.91|7260.63|7260.63|0
1655471410000|2022-06-17 13:10:10|7260.6|7260.6|7260.6|7260.6|7260.6|7260.6|7260.6|7260.6|0
1655471420000|2022-06-17 13:10:20|7260.32|7260.32|7260.32|7260.32|7260.32|7260.32|7260.32|7260.32|0
1655471430000|2022-06-17 13:10:30|7259.19|7259.19|7258.91|7258.91|7259.19|7259.19|7258.91|7258.91|0
1655471440000|2022-06-17 13:10:40|7257.78|7257.78|7257.78|7257.78|7257.78|7257.78|7257.78|7257.78|0
1655471450000|2022-06-17 13:10:50|7258.91|7258.91|7258.91|7258.91|7258.91|7258.91|7258.91|7258.91|0
1655471460000|2022-06-17 13:11:00|7257.78|7257.78|7257.16|7257.16|7257.78|7257.78|7257.16|7257.16|0
1655471470000|2022-06-17 13:11:10|7257.18|7257.18|7257.2|7257.2|7257.2|7257.2|7257.18|7257.18|0
1655471480000|2022-06-17 13:11:20|7255.79|7255.79|7255.79|7255.79|7255.79|7255.79|7255.79|7255.79|0
1655471500000|2022-06-17 13:11:40|7256.07|7256.07|7256.07|7256.07|7256.07|7256.07|7256.07|7256.07|0
1655471520000|2022-06-17 13:12:00|7252.96|7252.96|7252.68|7252.68|7252.96|7252.96|7252.68|7252.68|0
1655471530000|2022-06-17 13:12:10|7253.25|7253.25|7254.37|7254.37|7254.37|7254.37|7253.25|7253.25|0
1655471540000|2022-06-17 13:12:20|7254.35|7254.35|7254.35|7254.35|7254.35|7254.35|7254.35|7254.35|0
1655471550000|2022-06-17 13:12:30|7252.38|7252.38|7252.04|7252.04|7252.38|7252.38|7252.04|7252.04|0
1655471560000|2022-06-17 13:12:40|7252.02|7252.02|7252.02|7252.02|7252.02|7252.02|7252.02|7252.02|0
1655471570000|2022-06-17 13:12:50|7252.3|7252.3|7254.31|7254.31|7254.31|7254.31|7252.3|7252.3|0
1655471580000|2022-06-17 13:13:00|7254.33|7254.33|7251.21|7251.21|7254.33|7254.33|7251.21|7251.21|0
1655471590000|2022-06-17 13:13:10|7251.17|7251.17|7251.45|7251.45|7251.45|7251.45|7251.17|7251.17|0
1655471600000|2022-06-17 13:13:20|7251.17|7251.17|7253.41|7253.41|7254.57|7254.57|7251.17|7251.17|0
1655471610000|2022-06-17 13:13:30|7253.69|7253.69|7253.69|7253.69|7253.69|7253.69|7253.69|7253.69|0
1655471620000|2022-06-17 13:13:40|7254.82|7254.82|7254.54|7254.54|7254.82|7254.82|7254.54|7254.54|0
1655471630000|2022-06-17 13:13:50|7253.41|7253.41|7252.24|7252.24|7253.41|7253.41|7252|7252|0
1655471640000|2022-06-17 13:14:00|7253.37|7253.37|7253.41|7253.41|7253.41|7253.41|7253.37|7253.37|0
1655471650000|2022-06-17 13:14:10|7254.54|7254.54|7254.54|7254.54|7254.54|7254.54|7254.54|7254.54|0
1655471660000|2022-06-17 13:14:20|7254.56|7254.56|7253.14|7253.14|7254.56|7254.56|7253.14|7253.14|0
1655471670000|2022-06-17 13:14:30|7253.12|7253.12|7253.03|7253.03|7253.12|7253.12|7253.03|7253.03|0
1655471680000|2022-06-17 13:14:40|7253|7253|7254.13|7254.13|7254.41|7254.41|7253|7253|0
1655471690000|2022-06-17 13:14:50|7253|7253|7253|7253|7253|7253|7253|7253|0
1655471710000|2022-06-17 13:15:10|7252.99|7252.99|7252.99|7252.99|7252.99|7252.99|7252.99|7252.99|0
1655471730000|2022-06-17 13:15:30|7253.01|7253.01|7251.33|7251.33|7253.03|7253.03|7251.33|7251.33|0
1655471740000|2022-06-17 13:15:40|7251.62|7251.62|7250.2|7250.2|7251.62|7251.62|7250.2|7250.2|0
1655471750000|2022-06-17 13:15:50|7249.92|7249.92|7248.79|7248.79|7249.92|7249.92|7248.79|7248.79|0
1655471760000|2022-06-17 13:16:00|7248.76|7248.76|7247.5|7247.5|7248.76|7248.76|7247.5|7247.5|0
1655471770000|2022-06-17 13:16:10|7247.22|7247.22|7248.95|7248.95|7248.95|7248.95|7247.22|7247.22|0
1655471780000|2022-06-17 13:16:20|7248.92|7248.92|7248.92|7248.92|7248.92|7248.92|7248.92|7248.92|0
1655471790000|2022-06-17 13:16:30|7246.67|7246.67|7246.63|7246.63|7246.67|7246.67|7246.38|7246.38|0
1655471800000|2022-06-17 13:16:40|7246.34|7246.34|7243.22|7243.22|7246.36|7246.36|7243.22|7243.22|0
1655471810000|2022-06-17 13:16:50|7243.25|7243.25|7244.66|7244.66|7244.66|7244.66|7243.25|7243.25|0
1655471820000|2022-06-17 13:17:00|7244.68|7244.68|7246.38|7246.38|7248.64|7248.64|7244.68|7244.68|0
1655471830000|2022-06-17 13:17:10|7246.1|7246.1|7246.12|7246.12|7246.12|7246.12|7246.1|7246.1|0
1655471840000|2022-06-17 13:17:20|7246.4|7246.4|7246.4|7246.4|7246.4|7246.4|7246.4|7246.4|0
1655471850000|2022-06-17 13:17:30|7248.66|7248.66|7248.66|7248.66|7248.66|7248.66|7248.66|7248.66|0
1655471860000|2022-06-17 13:17:40|7248.94|7248.94|7251.76|7251.76|7251.76|7251.76|7248.94|7248.94|0
1655471870000|2022-06-17 13:17:50|7251.78|7251.78|7252.36|7252.36|7252.36|7252.36|7251.78|7251.78|0
1655471880000|2022-06-17 13:18:00|7253.21|7253.21|7253.24|7253.24|7254.37|7254.37|7253.21|7253.21|0
1655471890000|2022-06-17 13:18:10|7253.28|7253.28|7256.97|7256.97|7256.97|7256.97|7252.73|7252.73|0
1655471900000|2022-06-17 13:18:20|7257.54|7257.54|7258.7|7258.7|7258.7|7258.7|7257.54|7257.54|0
1655471910000|2022-06-17 13:18:30|7258.73|7258.73|7258.73|7258.73|7259.01|7259.01|7258.73|7258.73|0
1655471920000|2022-06-17 13:18:40|7258.72|7258.72|7261.28|7261.28|7261.28|7261.28|7258.72|7258.72|0
1655471930000|2022-06-17 13:18:50|7261.27|7261.27|7261.28|7261.28|7261.3|7261.3|7261.27|7261.27|0
1655471940000|2022-06-17 13:19:00|7261.25|7261.25|7261.85|7261.85|7262.98|7262.98|7261.25|7261.25|0
1655471950000|2022-06-17 13:19:10|7261.8|7261.8|7264.61|7264.61|7264.61|7264.61|7261.79|7261.79|0
1655471960000|2022-06-17 13:19:20|7264.65|7264.65|7265.8|7265.8|7265.82|7265.82|7264.65|7264.65|0
1655471970000|2022-06-17 13:19:30|7265.79|7265.79|7265.77|7265.77|7265.79|7265.79|7265.77|7265.77|0
1655471980000|2022-06-17 13:19:40|7268.03|7268.03|7269.77|7269.77|7269.77|7269.77|7268.03|7268.03|0
1655471990000|2022-06-17 13:19:50|7270.9|7270.9|7266.68|7266.68|7272.05|7272.05|7266.68|7266.68|0
1655472000000|2022-06-17 13:20:00|7264.42|7264.42|7263.28|7263.28|7264.42|7264.42|7263.28|7263.28|0
1655472010000|2022-06-17 13:20:10|7263|7263|7263|7263|7263|7263|7261.87|7261.87|0
1655472020000|2022-06-17 13:20:20|7261.87|7261.87|7260.74|7260.74|7261.87|7261.87|7260.74|7260.74|0
1655472040000|2022-06-17 13:20:40|7260.72|7260.72|7260.76|7260.76|7260.76|7260.76|7260.72|7260.72|0
1655472050000|2022-06-17 13:20:50|7259.63|7259.63|7258.78|7258.78|7259.63|7259.63|7258.5|7258.5|0
1655472060000|2022-06-17 13:21:00|7258.82|7258.82|7259.95|7259.95|7259.95|7259.95|7258.54|7258.54|0
1655472070000|2022-06-17 13:21:10|7260.23|7260.23|7265.03|7265.03|7265.03|7265.03|7260.21|7260.21|0
1655472080000|2022-06-17 13:21:20|7263.9|7263.9|7262.49|7262.49|7263.9|7263.9|7262.49|7262.49|0
1655472090000|2022-06-17 13:21:30|7263.62|7263.62|7261.64|7261.64|7263.62|7263.62|7261.64|7261.64|0
1655472100000|2022-06-17 13:21:40|7261.35|7261.35|7260.22|7260.22|7261.35|7261.35|7260.22|7260.22|0
1655472110000|2022-06-17 13:21:50|7260.26|7260.26|7261.39|7261.39|7261.39|7261.39|7260.26|7260.26|0
1655472120000|2022-06-17 13:22:00|7264.23|7264.23|7262.81|7262.81|7264.23|7264.23|7262.81|7262.81|0
1655472130000|2022-06-17 13:22:10|7261.69|7261.69|7260.86|7260.86|7261.69|7261.69|7260.82|7260.82|0
1655472140000|2022-06-17 13:22:20|7261.15|7261.15|7260.02|7260.02|7261.15|7261.15|7258.89|7258.89|0
1655472160000|2022-06-17 13:22:40|7262.28|7262.28|7262.85|7262.85|7262.85|7262.85|7262.28|7262.28|0
1655472170000|2022-06-17 13:22:50|7261.72|7261.72|7262|7262|7262|7262|7261.72|7261.72|0
1655472180000|2022-06-17 13:23:00|7263.13|7263.13|7263.09|7263.09|7263.13|7263.13|7263.09|7263.09|0
1655472190000|2022-06-17 13:23:10|7261.96|7261.96|7259.67|7259.67|7261.96|7261.96|7259.67|7259.67|0
1655472200000|2022-06-17 13:23:20|7257.98|7257.98|7258.26|7258.26|7258.26|7258.26|7257.98|7257.98|0
1655472210000|2022-06-17 13:23:30|7257.13|7257.13|7257.13|7257.13|7257.13|7257.13|7257.13|7257.13|0
1655472220000|2022-06-17 13:23:40|7257.1|7257.1|7257.08|7257.08|7257.1|7257.1|7257.08|7257.08|0
1655472230000|2022-06-17 13:23:50|7257.09|7257.09|7257.08|7257.08|7257.09|7257.09|7257.08|7257.08|0
1655472240000|2022-06-17 13:24:00|7257.36|7257.36|7258.49|7258.49|7258.49|7258.49|7257.36|7257.36|0
1655472250000|2022-06-17 13:24:10|7258.52|7258.52|7259.15|7259.15|7259.15|7259.15|7258.52|7258.52|0
1655472260000|2022-06-17 13:24:20|7259.13|7259.13|7258.54|7258.54|7259.13|7259.13|7258.54|7258.54|0
1655472270000|2022-06-17 13:24:30|7258.52|7258.52|7258.53|7258.53|7258.53|7258.53|7258.52|7258.52|0
1655472280000|2022-06-17 13:24:40|7258.49|7258.49|7258.77|7258.77|7258.77|7258.77|7258.48|7258.48|0
1655472290000|2022-06-17 13:24:50|7258.48|7258.48|7255.66|7255.66|7258.48|7258.48|7255.66|7255.66|0
1655472300000|2022-06-17 13:25:00|7256.23|7256.23|7253.08|7253.08|7256.23|7256.23|7249.97|7249.97|0
1655472310000|2022-06-17 13:25:10|7255.34|7255.34|7257.6|7257.6|7258.73|7258.73|7255.34|7255.34|0
1655472320000|2022-06-17 13:25:20|7257.58|7257.58|7257.63|7257.63|7257.63|7257.63|7257.58|7257.58|0
1655472330000|2022-06-17 13:25:30|7258.76|7258.76|7262.43|7262.43|7262.43|7262.43|7258.76|7258.76|0
1655472340000|2022-06-17 13:25:40|7262.46|7262.46|7262.46|7262.46|7263.03|7263.03|7262.46|7262.46|0
1655472350000|2022-06-17 13:25:50|7262.44|7262.44|7259.06|7259.06|7262.44|7262.44|7259.06|7259.06|0
1655472360000|2022-06-17 13:26:00|7259.02|7259.02|7255.59|7255.59|7259.03|7259.03|7254.47|7254.47|0
1655472370000|2022-06-17 13:26:10|7255.3|7255.3|7255.02|7255.02|7255.3|7255.3|7255.02|7255.02|0
1655472380000|2022-06-17 13:26:20|7254.74|7254.74|7251.84|7251.84|7254.74|7254.74|7251.84|7251.84|0
1655472390000|2022-06-17 13:26:30|7252.97|7252.97|7251.23|7251.23|7254.1|7254.1|7251.23|7251.23|0
1655472400000|2022-06-17 13:26:40|7250.66|7250.66|7247.78|7247.78|7250.66|7250.66|7247.78|7247.78|0
1655472410000|2022-06-17 13:26:50|7247.76|7247.76|7249.1|7249.1|7250.23|7250.23|7247.69|7247.69|0
1655472420000|2022-06-17 13:27:00|7247.97|7247.97|7245.94|7245.94|7247.97|7247.97|7245.69|7245.69|0
1655472430000|2022-06-17 13:27:10|7247.92|7247.92|7249.05|7249.05|7249.05|7249.05|7247.92|7247.92|0
1655472440000|2022-06-17 13:27:20|7248.77|7248.77|7248.48|7248.48|7248.77|7248.77|7248.48|7248.48|0
1655472450000|2022-06-17 13:27:30|7247.36|7247.36|7247.36|7247.36|7247.36|7247.36|7247.36|7247.36|0
1655472460000|2022-06-17 13:27:40|7246.23|7246.23|7245.97|7245.97|7246.26|7246.26|7245.66|7245.66|0
1655472470000|2022-06-17 13:27:50|7245.96|7245.96|7243.99|7243.99|7247.1|7247.1|7243.99|7243.99|0
1655472480000|2022-06-17 13:28:00|7242.87|7242.87|7241.61|7241.61|7242.87|7242.87|7239.07|7239.07|0
1655472490000|2022-06-17 13:28:10|7242.74|7242.74|7243.63|7243.63|7243.63|7243.63|7242.74|7242.74|0
1655472500000|2022-06-17 13:28:20|7243.61|7243.61|7244.46|7244.46|7244.46|7244.46|7243.61|7243.61|0
1655472510000|2022-06-17 13:28:30|7244.45|7244.45|7242.48|7242.48|7244.48|7244.48|7242.22|7242.22|0
1655472520000|2022-06-17 13:28:40|7242.76|7242.76|7242.76|7242.76|7242.76|7242.76|7242.76|7242.76|0
1655472530000|2022-06-17 13:28:50|7243.89|7243.89|7239.37|7239.37|7245.02|7245.02|7239.37|7239.37|0
1655472540000|2022-06-17 13:29:00|7240.5|7240.5|7241.49|7241.49|7241.49|7241.49|7240.07|7240.07|0
1655472560000|2022-06-17 13:29:20|7241.5|7241.5|7240.34|7240.34|7241.5|7241.5|7240.34|7240.34|0
1655472570000|2022-06-17 13:29:30|7238.93|7238.93|7237.23|7237.23|7238.93|7238.93|7237.23|7237.23|0
1655472580000|2022-06-17 13:29:40|7236.95|7236.95|7234.69|7234.69|7236.95|7236.95|7234.69|7234.69|0
1655472590000|2022-06-17 13:29:50|7234.12|7234.12|7234.12|7234.12|7236.38|7236.38|7233.84|7233.84|0
1655472600000|2022-06-17 13:30:00|7232.99|7232.99|7252.13|7252.13|7252.13|7252.13|7227.63|7227.63|0
1655472610000|2022-06-17 13:30:10|7253.29|7253.29|7258.74|7258.74|7262.11|7262.11|7253.29|7253.29|0
1655472620000|2022-06-17 13:30:20|7257.62|7257.62|7259.95|7259.95|7260.72|7260.72|7255.92|7255.92|0
1655472630000|2022-06-17 13:30:30|7259.38|7259.38|7270.47|7270.47|7270.47|7270.47|7259.37|7259.37|0
1655472640000|2022-06-17 13:30:40|7268.48|7268.48|7264.26|7264.26|7268.48|7268.48|7263.41|7263.41|0
1655472650000|2022-06-17 13:30:50|7263.13|7263.13|7265.37|7265.37|7267.35|7267.35|7261.14|7261.14|0
1655472660000|2022-06-17 13:31:00|7265.65|7265.65|7262.24|7262.24|7265.65|7265.65|7258.27|7258.27|0
1655472670000|2022-06-17 13:31:10|7262.27|7262.27|7263.12|7263.12|7263.14|7263.14|7259.73|7259.73|0
1655472680000|2022-06-17 13:31:20|7261.71|7261.71|7259.47|7259.47|7261.71|7261.71|7258.34|7258.34|0
1655472690000|2022-06-17 13:31:30|7259.45|7259.45|7256.91|7256.91|7261.72|7261.72|7256.91|7256.91|0
1655472700000|2022-06-17 13:31:40|7256.87|7256.87|7254.31|7254.31|7256.87|7256.87|7252.61|7252.61|0
1655472710000|2022-06-17 13:31:50|7252.89|7252.89|7252.61|7252.61|7252.89|7252.89|7249.52|7249.52|0
1655472720000|2022-06-17 13:32:00|7249.51|7249.51|7246.41|7246.41|7249.51|7249.51|7246.41|7246.41|0
1655472730000|2022-06-17 13:32:10|7246.42|7246.42|7246.15|7246.15|7247.84|7247.84|7245.02|7245.02|0
1655472740000|2022-06-17 13:32:20|7246.43|7246.43|7243.89|7243.89|7249.54|7249.54|7243.89|7243.89|0
1655472750000|2022-06-17 13:32:30|7243.9|7243.9|7243.67|7243.67|7244.28|7244.28|7243.67|7243.67|0
1655472760000|2022-06-17 13:32:40|7243.69|7243.69|7246.55|7246.55|7246.59|7246.59|7243.69|7243.69|0
1655472770000|2022-06-17 13:32:50|7246.26|7246.26|7240.84|7240.84|7246.26|7246.26|7240.31|7240.31|0
1655472780000|2022-06-17 13:33:00|7239.71|7239.71|7235.17|7235.17|7239.72|7239.72|7235.17|7235.17|0
1655472790000|2022-06-17 13:33:10|7232.91|7232.91|7233.69|7233.69|7233.69|7233.69|7232.89|7232.89|0
1655472800000|2022-06-17 13:33:20|7233.97|7233.97|7233.97|7233.97|7235.1|7235.1|7233.97|7233.97|0
1655472810000|2022-06-17 13:33:30|7231.99|7231.99|7228.82|7228.82|7231.99|7231.99|7228.54|7228.54|0
1655472820000|2022-06-17 13:33:40|7227.69|7227.69|7227.63|7227.63|7228.79|7228.79|7227.07|7227.07|0
1655472830000|2022-06-17 13:33:50|7227.07|7227.07|7221.87|7221.87|7227.07|7227.07|7221.87|7221.87|0
1655472840000|2022-06-17 13:34:00|7220.74|7220.74|7219.2|7219.2|7222.37|7222.37|7219.2|7219.2|0
1655472850000|2022-06-17 13:34:10|7219.17|7219.17|7216.57|7216.57|7219.73|7219.73|7216.57|7216.57|0
1655472860000|2022-06-17 13:34:20|7216.86|7216.86|7217.31|7217.31|7219.6|7219.6|7216.78|7216.78|0
1655472870000|2022-06-17 13:34:30|7217.35|7217.35|7219.33|7219.33|7219.33|7219.33|7215.93|7215.93|0
1655472880000|2022-06-17 13:34:40|7218.2|7218.2|7217.04|7217.04|7218.2|7218.2|7212.83|7212.83|0
1655472890000|2022-06-17 13:34:50|7217|7217|7222.12|7222.12|7223.53|7223.53|7217|7217|0
1655472900000|2022-06-17 13:35:00|7220.99|7220.99|7217.96|7217.96|7226.69|7226.69|7217.96|7217.96|0
1655472910000|2022-06-17 13:35:10|7216.83|7216.83|7219.34|7219.34|7219.91|7219.91|7216.83|7216.83|0
1655472920000|2022-06-17 13:35:20|7218.21|7218.21|7218.78|7218.78|7218.78|7218.78|7216.51|7216.51|0
1655472930000|2022-06-17 13:35:30|7219.06|7219.06|7219.91|7219.91|7221.61|7221.61|7218.78|7218.78|0
1655472940000|2022-06-17 13:35:40|7219.35|7219.35|7216.26|7216.26|7219.35|7219.35|7215.96|7215.96|0
1655472950000|2022-06-17 13:35:50|7216.25|7216.25|7212.58|7212.58|7216.25|7216.25|7212|7212|0
1655472960000|2022-06-17 13:36:00|7212.29|7212.29|7212.03|7212.03|7212.31|7212.31|7210.9|7210.9|0
1655472970000|2022-06-17 13:36:10|7214.01|7214.01|7213.44|7213.44|7215.14|7215.14|7213.16|7213.16|0
1655472980000|2022-06-17 13:36:20|7213.16|7213.16|7212.88|7212.88|7214.01|7214.01|7212.88|7212.88|0
1655472990000|2022-06-17 13:36:30|7211.75|7211.75|7207.13|7207.13|7211.75|7211.75|7206.55|7206.55|0
1655473000000|2022-06-17 13:36:40|7208.26|7208.26|7208.87|7208.87|7208.87|7208.87|7208.26|7208.26|0
1655473010000|2022-06-17 13:36:50|7209.72|7209.72|7209.73|7209.73|7211.42|7211.42|7209.15|7209.15|0
1655473020000|2022-06-17 13:37:00|7207.47|7207.47|7208.32|7208.32|7209.73|7209.73|7204.93|7204.93|0
1655473030000|2022-06-17 13:37:10|7208.3|7208.3|7207.44|7207.44|7208.86|7208.86|7207.44|7207.44|0
1655473040000|2022-06-17 13:37:20|7208.29|7208.29|7209.51|7209.51|7210.08|7210.08|7208.01|7208.01|0
1655473050000|2022-06-17 13:37:30|7209.52|7209.52|7208.96|7208.96|7210.37|7210.37|7208.67|7208.67|0
1655473060000|2022-06-17 13:37:40|7211.78|7211.78|7211.5|7211.5|7212.63|7212.63|7211.5|7211.5|0
1655473070000|2022-06-17 13:37:50|7210.37|7210.37|7211.5|7211.5|7211.5|7211.5|7210.37|7210.37|0
1655473080000|2022-06-17 13:38:00|7210.65|7210.65|7206.95|7206.95|7210.65|7210.65|7206.38|7206.38|0
1655473090000|2022-06-17 13:38:10|7206.38|7206.38|7206.97|7206.97|7207.54|7207.54|7206.38|7206.38|0
1655473100000|2022-06-17 13:38:20|7206.93|7206.93|7208.9|7208.9|7208.9|7208.9|7206.62|7206.62|0
1655473110000|2022-06-17 13:38:30|7209.19|7209.19|7211.66|7211.66|7212.3|7212.3|7209.19|7209.19|0
1655473120000|2022-06-17 13:38:40|7211.74|7211.74|7209.05|7209.05|7211.74|7211.74|7209.05|7209.05|0
1655473130000|2022-06-17 13:38:50|7209.34|7209.34|7210.17|7210.17|7210.45|7210.45|7209.34|7209.34|0
1655473140000|2022-06-17 13:39:00|7209.04|7209.04|7207.06|7207.06|7209.04|7209.04|7207.06|7207.06|0
1655473150000|2022-06-17 13:39:10|7206.78|7206.78|7205.37|7205.37|7206.78|7206.78|7205.37|7205.37|0
1655473160000|2022-06-17 13:39:20|7205.08|7205.08|7206.21|7206.21|7206.21|7206.21|7204.52|7204.52|0
1655473170000|2022-06-17 13:39:30|7207.34|7207.34|7209.32|7209.32|7209.32|7209.32|7207.34|7207.34|0
1655473180000|2022-06-17 13:39:40|7209.89|7209.89|7212.21|7212.21|7213.9|7213.9|7209.89|7209.89|0
1655473190000|2022-06-17 13:39:50|7210.79|7210.79|7210.79|7210.79|7210.79|7210.79|7210.79|7210.79|0
1655473200000|2022-06-17 13:40:00|7211.36|7211.36|7213.02|7213.02|7215.32|7215.32|7211.36|7211.36|0
1655473210000|2022-06-17 13:40:10|7211.9|7211.9|7215.55|7215.55|7215.55|7215.55|7210.18|7210.18|0
1655473220000|2022-06-17 13:40:20|7216.4|7216.4|7218.98|7218.98|7218.98|7218.98|7214.7|7214.7|0
1655473230000|2022-06-17 13:40:30|7219|7219|7221.4|7221.4|7222.53|7222.53|7219|7219|0
1655473240000|2022-06-17 13:40:40|7220.27|7220.27|7220.58|7220.58|7220.58|7220.58|7219.46|7219.46|0
1655473250000|2022-06-17 13:40:50|7223.13|7223.13|7223.14|7223.14|7225.4|7225.4|7223.13|7223.13|0
1655473260000|2022-06-17 13:41:00|7224.56|7224.56|7231.13|7231.13|7232.78|7232.78|7224.56|7224.56|0
1655473270000|2022-06-17 13:41:10|7230.85|7230.85|7230.85|7230.85|7231.97|7231.97|7230|7230|0
1655473280000|2022-06-17 13:41:20|7231.41|7231.41|7235.94|7235.94|7235.94|7235.94|7231.41|7231.41|0
1655473290000|2022-06-17 13:41:30|7235.66|7235.66|7244.4|7244.4|7244.68|7244.68|7235.66|7235.66|0
1655473300000|2022-06-17 13:41:40|7244.11|7244.11|7239.03|7239.03|7244.68|7244.68|7239.03|7239.03|0
1655473310000|2022-06-17 13:41:50|7237.9|7237.9|7237.9|7237.9|7238.21|7238.21|7235.65|7235.65|0
1655473320000|2022-06-17 13:42:00|7236.77|7236.77|7239.03|7239.03|7239.03|7239.03|7235.64|7235.64|0
1655473330000|2022-06-17 13:42:10|7238.46|7238.46|7239.32|7239.32|7239.32|7239.32|7238.46|7238.46|0
1655473340000|2022-06-17 13:42:20|7239.6|7239.6|7238.81|7238.81|7242.49|7242.49|7237.68|7237.68|0
1655473350000|2022-06-17 13:42:30|7236.83|7236.83|7241.95|7241.95|7241.95|7241.95|7236.83|7236.83|0
1655473360000|2022-06-17 13:42:40|7241.94|7241.94|7239.09|7239.09|7241.94|7241.94|7238.52|7238.52|0
1655473370000|2022-06-17 13:42:50|7241.34|7241.34|7238.78|7238.78|7241.34|7241.34|7238.78|7238.78|0
1655473380000|2022-06-17 13:43:00|7239.34|7239.34|7243.86|7243.86|7243.86|7243.86|7237.37|7237.37|0
1655473390000|2022-06-17 13:43:10|7243.91|7243.91|7238.87|7238.87|7243.91|7243.91|7238.87|7238.87|0
1655473400000|2022-06-17 13:43:20|7238.83|7238.83|7242.5|7242.5|7242.5|7242.5|7238.83|7238.83|0
1655473410000|2022-06-17 13:43:30|7241.37|7241.37|7239.15|7239.15|7241.98|7241.98|7239.15|7239.15|0
1655473420000|2022-06-17 13:43:40|7239.14|7239.14|7239.99|7239.99|7239.99|7239.99|7239.14|7239.14|0
1655473430000|2022-06-17 13:43:50|7238.86|7238.86|7236.61|7236.61|7238.86|7238.86|7236.05|7236.05|0
1655473440000|2022-06-17 13:44:00|7236.6|7236.6|7237.15|7237.15|7239.41|7239.41|7236.6|7236.6|0
1655473450000|2022-06-17 13:44:10|7236.02|7236.02|7236.59|7236.59|7236.59|7236.59|7236.02|7236.02|0
1655473460000|2022-06-17 13:44:20|7236.02|7236.02|7233.99|7233.99|7236.02|7236.02|7232.29|7232.29|0
1655473470000|2022-06-17 13:44:30|7234.27|7234.27|7236.24|7236.24|7236.24|7236.24|7233.14|7233.14|0
1655473480000|2022-06-17 13:44:40|7236.52|7236.52|7238.45|7238.45|7240.99|7240.99|7236.47|7236.47|0
1655473490000|2022-06-17 13:44:50|7239.58|7239.58|7239.01|7239.01|7239.58|7239.58|7238.45|7238.45|0
1655473500000|2022-06-17 13:45:00|7239.3|7239.3|7236.47|7236.47|7239.86|7239.86|7235.34|7235.34|0
1655473510000|2022-06-17 13:45:10|7235.34|7235.34|7233.94|7233.94|7235.34|7235.34|7233.93|7233.93|0
1655473520000|2022-06-17 13:45:20|7233.9|7233.9|7232.7|7232.7|7233.9|7233.9|7232.68|7232.68|0
1655473530000|2022-06-17 13:45:30|7232.13|7232.13|7234.39|7234.39|7234.68|7234.68|7231.28|7231.28|0
1655473540000|2022-06-17 13:45:40|7233.26|7233.26|7234.35|7234.35|7234.35|7234.35|7233.22|7233.22|0
1655473550000|2022-06-17 13:45:50|7234.07|7234.07|7231.78|7231.78|7234.07|7234.07|7231.78|7231.78|0
1655473560000|2022-06-17 13:46:00|7232.91|7232.91|7236.6|7236.6|7237.44|7237.44|7232.91|7232.91|0
1655473570000|2022-06-17 13:46:10|7238.57|7238.57|7233.73|7233.73|7238.87|7238.87|7233.73|7233.73|0
1655473580000|2022-06-17 13:46:20|7233.17|7233.17|7234.64|7234.64|7234.64|7234.64|7233.17|7233.17|0
1655473590000|2022-06-17 13:46:30|7235.76|7235.76|7235.19|7235.19|7235.78|7235.78|7233.52|7233.52|0
1655473600000|2022-06-17 13:46:40|7235.16|7235.16|7235.7|7235.7|7235.71|7235.71|7235.15|7235.15|0
1655473610000|2022-06-17 13:46:50|7237.96|7237.96|7236.83|7236.83|7240.78|7240.78|7236.83|7236.83|0
1655473620000|2022-06-17 13:47:00|7236.54|7236.54|7232.54|7232.54|7236.54|7236.54|7232.54|7232.54|0
1655473630000|2022-06-17 13:47:10|7231.41|7231.41|7231.37|7231.37|7232.5|7232.5|7231.37|7231.37|0
1655473640000|2022-06-17 13:47:20|7231.44|7231.44|7234.02|7234.02|7234.02|7234.02|7231.44|7231.44|0
1655473650000|2022-06-17 13:47:30|7232.89|7232.89|7235.71|7235.71|7238.83|7238.83|7232.89|7232.89|0
1655473660000|2022-06-17 13:47:40|7234.86|7234.86|7233.72|7233.72|7234.86|7234.86|7233.7|7233.7|0
1655473670000|2022-06-17 13:47:50|7233.69|7233.69|7232.62|7232.62|7233.69|7233.69|7232.56|7232.56|0
1655473680000|2022-06-17 13:48:00|7231.21|7231.21|7227.82|7227.82|7231.21|7231.21|7227.82|7227.82|0
1655473690000|2022-06-17 13:48:10|7227.25|7227.25|7226.97|7226.97|7227.25|7227.25|7226.97|7226.97|0
1655473700000|2022-06-17 13:48:20|7227.25|7227.25|7227.54|7227.54|7228.1|7228.1|7227.25|7227.25|0
1655473710000|2022-06-17 13:48:30|7227.56|7227.56|7224.45|7224.45|7227.56|7227.56|7224.45|7224.45|0
1655473720000|2022-06-17 13:48:40|7224.17|7224.17|7221.86|7221.86|7224.17|7224.17|7221.86|7221.86|0
1655473730000|2022-06-17 13:48:50|7222.15|7222.15|7221.01|7221.01|7224.41|7224.41|7221.01|7221.01|0
1655473740000|2022-06-17 13:49:00|7221.58|7221.58|7228.66|7228.66|7228.66|7228.66|7221.58|7221.58|0
1655473750000|2022-06-17 13:49:10|7229.79|7229.79|7228.42|7228.42|7229.81|7229.81|7228.38|7228.38|0
1655473760000|2022-06-17 13:49:20|7228.43|7228.43|7228.4|7228.4|7228.43|7228.43|7228.4|7228.4|0
1655473770000|2022-06-17 13:49:30|7229.53|7229.53|7232.35|7232.35|7233.76|7233.76|7229.53|7229.53|0
1655473780000|2022-06-17 13:49:40|7231.22|7231.22|7229.81|7229.81|7231.22|7231.22|7229.81|7229.81|0
1655473790000|2022-06-17 13:49:50|7230.94|7230.94|7228.18|7228.18|7230.94|7230.94|7228.18|7228.18|0
1655473800000|2022-06-17 13:50:00|7227.59|7227.59|7224.49|7224.49|7227.59|7227.59|7224.49|7224.49|0
1655473810000|2022-06-17 13:50:10|7222.24|7222.24|7225.06|7225.06|7225.06|7225.06|7222.24|7222.24|0
1655473820000|2022-06-17 13:50:20|7226.19|7226.19|7227.34|7227.34|7227.91|7227.91|7226.19|7226.19|0
1655473830000|2022-06-17 13:50:30|7227.63|7227.63|7227.94|7227.94|7227.94|7227.94|7227.63|7227.63|0
1655473840000|2022-06-17 13:50:40|7226.81|7226.81|7223.11|7223.11|7226.81|7226.81|7223.11|7223.11|0
1655473850000|2022-06-17 13:50:50|7223.07|7223.07|7220.81|7220.81|7223.08|7223.08|7220.81|7220.81|0
1655473860000|2022-06-17 13:51:00|7219.69|7219.69|7217.14|7217.14|7219.69|7219.69|7217.14|7217.14|0
1655473870000|2022-06-17 13:51:10|7219.4|7219.4|7217.7|7217.7|7219.4|7219.4|7217.7|7217.7|0
1655473880000|2022-06-17 13:51:20|7216.57|7216.57|7217.71|7217.71|7219.96|7219.96|7216.57|7216.57|0
1655473890000|2022-06-17 13:51:30|7217.74|7217.74|7223.13|7223.13|7223.13|7223.13|7217.74|7217.74|0
1655473900000|2022-06-17 13:51:40|7223.1|7223.1|7227.36|7227.36|7227.36|7227.36|7223.1|7223.1|0
1655473910000|2022-06-17 13:51:50|7227.65|7227.65|7227.65|7227.65|7228.78|7228.78|7227.65|7227.65|0
1655473920000|2022-06-17 13:52:00|7227.08|7227.08|7227.09|7227.09|7227.09|7227.09|7225.97|7225.97|0
1655473930000|2022-06-17 13:52:10|7225.97|7225.97|7226.48|7226.48|7226.48|7226.48|7225.07|7225.07|0
1655473940000|2022-06-17 13:52:20|7226.5|7226.5|7227.63|7227.63|7229.32|7229.32|7226.5|7226.5|0
1655473950000|2022-06-17 13:52:30|7226.5|7226.5|7227.63|7227.63|7227.63|7227.63|7225.37|7225.37|0
1655473960000|2022-06-17 13:52:40|7226.5|7226.5|7227.06|7227.06|7227.06|7227.06|7225.93|7225.93|0
1655473970000|2022-06-17 13:52:50|7225.93|7225.93|7222.54|7222.54|7225.93|7225.93|7222.54|7222.54|0
1655473980000|2022-06-17 13:53:00|7223.66|7223.66|7219.98|7219.98|7223.66|7223.66|7219.42|7219.42|0
1655473990000|2022-06-17 13:53:10|7221.12|7221.12|7224.52|7224.52|7225.65|7225.65|7221.12|7221.12|0
1655474000000|2022-06-17 13:53:20|7225.65|7225.65|7228.52|7228.52|7228.52|7228.52|7225.65|7225.65|0
1655474010000|2022-06-17 13:53:30|7227.95|7227.95|7229.09|7229.09|7230.22|7230.22|7227.95|7227.95|0
1655474020000|2022-06-17 13:53:40|7231.91|7231.91|7231.91|7231.91|7233.04|7233.04|7231.91|7231.91|0
1655474030000|2022-06-17 13:53:50|7231.89|7231.89|7230.2|7230.2|7231.89|7231.89|7230.2|7230.2|0
1655474040000|2022-06-17 13:54:00|7227.94|7227.94|7228.84|7228.84|7230.2|7230.2|7227.94|7227.94|0
1655474050000|2022-06-17 13:54:10|7229.97|7229.97|7228.02|7228.02|7230|7230|7227.74|7227.74|0
1655474060000|2022-06-17 13:54:20|7229.15|7229.15|7230.86|7230.86|7230.86|7230.86|7229.15|7229.15|0
1655474070000|2022-06-17 13:54:30|7231.14|7231.14|7228.68|7228.68|7234.34|7234.34|7228.68|7228.68|0
1655474080000|2022-06-17 13:54:40|7230.38|7230.38|7229.86|7229.86|7230.39|7230.39|7229.83|7229.83|0
1655474090000|2022-06-17 13:54:50|7229.84|7229.84|7226.42|7226.42|7230.98|7230.98|7226.42|7226.42|0
1655474100000|2022-06-17 13:55:00|7226.45|7226.45|7224.28|7224.28|7226.45|7226.45|7224.28|7224.28|0
1655474110000|2022-06-17 13:55:10|7224.27|7224.27|7224.55|7224.55|7224.87|7224.87|7224.27|7224.27|0
1655474120000|2022-06-17 13:55:20|7224.84|7224.84|7224.54|7224.54|7224.84|7224.84|7223.97|7223.97|0
1655474130000|2022-06-17 13:55:30|7224.5|7224.5|7222.77|7222.77|7224.5|7224.5|7222.77|7222.77|0
1655474140000|2022-06-17 13:55:40|7221.65|7221.65|7222.23|7222.23|7222.23|7222.23|7221.65|7221.65|0
1655474150000|2022-06-17 13:55:50|7221.1|7221.1|7221.09|7221.09|7222.23|7222.23|7221.09|7221.09|0
1655474160000|2022-06-17 13:56:00|7218.83|7218.83|7223.27|7223.27|7223.27|7223.27|7218.77|7218.77|0
1655474170000|2022-06-17 13:56:10|7222.99|7222.99|7224.98|7224.98|7225.26|7225.26|7222.99|7222.99|0
1655474180000|2022-06-17 13:56:20|7225.26|7225.26|7226.43|7226.43|7226.43|7226.43|7225.26|7225.26|0
1655474190000|2022-06-17 13:56:30|7226.71|7226.71|7231.23|7231.23|7233.77|7233.77|7226.71|7226.71|0
1655474200000|2022-06-17 13:56:40|7233.49|7233.49|7236.06|7236.06|7236.06|7236.06|7233.49|7233.49|0
1655474210000|2022-06-17 13:56:50|7236.09|7236.09|7236.92|7236.92|7236.92|7236.92|7235.23|7235.23|0
1655474220000|2022-06-17 13:57:00|7237.21|7237.21|7240.03|7240.03|7240.03|7240.03|7235.5|7235.5|0
1655474240000|2022-06-17 13:57:20|7238.9|7238.9|7240.09|7240.09|7240.09|7240.09|7238.62|7238.62|0
1655474250000|2022-06-17 13:57:30|7240.15|7240.15|7239.79|7239.79|7240.64|7240.64|7238.94|7238.94|0
1655474260000|2022-06-17 13:57:40|7239.5|7239.5|7238.4|7238.4|7240.07|7240.07|7238.4|7238.4|0
1655474270000|2022-06-17 13:57:50|7237.27|7237.27|7238.97|7238.97|7238.97|7238.97|7237.27|7237.27|0
1655474280000|2022-06-17 13:58:00|7236.71|7236.71|7235.52|7235.52|7236.71|7236.71|7235.52|7235.52|0
1655474290000|2022-06-17 13:58:10|7235.54|7235.54|7232.94|7232.94|7235.54|7235.54|7230.96|7230.96|0
1655474300000|2022-06-17 13:58:20|7231.81|7231.81|7235.51|7235.51|7235.51|7235.51|7231.25|7231.25|0
1655474310000|2022-06-17 13:58:30|7235.54|7235.54|7233.53|7233.53|7236.95|7236.95|7233.53|7233.53|0
1655474320000|2022-06-17 13:58:40|7231.83|7231.83|7233.81|7233.81|7233.81|7233.81|7231.83|7231.83|0
1655474330000|2022-06-17 13:58:50|7233.25|7233.25|7232.15|7232.15|7233.25|7233.25|7232.12|7232.12|0
1655474340000|2022-06-17 13:59:00|7231.02|7231.02|7232.69|7232.69|7233.28|7233.28|7231.02|7231.02|0
1655474350000|2022-06-17 13:59:10|7232.97|7232.97|7234.93|7234.93|7234.93|7234.93|7231.84|7231.84|0
1655474360000|2022-06-17 13:59:20|7234.92|7234.92|7235.2|7235.2|7235.2|7235.2|7234.63|7234.63|0
1655474370000|2022-06-17 13:59:30|7236.33|7236.33|7236.04|7236.04|7236.33|7236.33|7234.92|7234.92|0
1655474390000|2022-06-17 13:59:50|7235.76|7235.76|7233.22|7233.22|7235.76|7235.76|7233.22|7233.22|0
1655474400000|2022-06-17 14:00:00|7233.5|7233.5|7233.49|7233.49|7233.5|7233.5|7232.6|7232.6|0
1655474410000|2022-06-17 14:00:10|7233.46|7233.46|7231.16|7231.16|7233.46|7233.46|7231.16|7231.16|0
1655474420000|2022-06-17 14:00:20|7231.15|7231.15|7231.45|7231.45|7231.5|7231.5|7231.15|7231.15|0
1655474430000|2022-06-17 14:00:30|7230.6|7230.6|7229.45|7229.45|7231.45|7231.45|7227.21|7227.21|0
1655474440000|2022-06-17 14:00:40|7229.74|7229.74|7228.89|7228.89|7229.74|7229.74|7228.89|7228.89|0
1655474450000|2022-06-17 14:00:50|7226.63|7226.63|7224.93|7224.93|7227.76|7227.76|7224.93|7224.93|0
1655474460000|2022-06-17 14:01:00|7224.89|7224.89|7221.42|7221.42|7224.89|7224.89|7221.42|7221.42|0
1655474470000|2022-06-17 14:01:10|7220.57|7220.57|7220.78|7220.78|7220.78|7220.78|7219.91|7219.91|0
1655474480000|2022-06-17 14:01:20|7221.91|7221.91|7217.66|7217.66|7221.91|7221.91|7217.66|7217.66|0
1655474490000|2022-06-17 14:01:30|7215.41|7215.41|7213.4|7213.4|7215.41|7215.41|7213.4|7213.4|0
1655474500000|2022-06-17 14:01:40|7216.23|7216.23|7215.97|7215.97|7218.77|7218.77|7215.38|7215.38|0
1655474510000|2022-06-17 14:01:50|7215.96|7215.96|7219.33|7219.33|7219.33|7219.33|7215.94|7215.94|0
1655474520000|2022-06-17 14:02:00|7219.35|7219.35|7219.34|7219.34|7222.73|7222.73|7219.34|7219.34|0
1655474530000|2022-06-17 14:02:10|7219.31|7219.31|7218.93|7218.93|7220.12|7220.12|7217.86|7217.86|0
1655474540000|2022-06-17 14:02:20|7217.8|7217.8|7220.1|7220.1|7220.1|7220.1|7217.8|7217.8|0
1655474550000|2022-06-17 14:02:30|7221.49|7221.49|7215.26|7215.26|7222.9|7222.9|7215.26|7215.26|0
1655474560000|2022-06-17 14:02:40|7215.23|7215.23|7211.83|7211.83|7215.23|7215.23|7211.83|7211.83|0
1655474570000|2022-06-17 14:02:50|7212.96|7212.96|7214.04|7214.04|7214.04|7214.04|7212.91|7212.91|0
1655474580000|2022-06-17 14:03:00|7214.08|7214.08|7211.81|7211.81|7214.08|7214.08|7211.81|7211.81|0
1655474590000|2022-06-17 14:03:10|7211.77|7211.77|7208.58|7208.58|7211.77|7211.77|7208.58|7208.58|0
1655474600000|2022-06-17 14:03:20|7208.56|7208.56|7207.11|7207.11|7208.56|7208.56|7207.11|7207.11|0
1655474610000|2022-06-17 14:03:30|7205.98|7205.98|7207.13|7207.13|7207.13|7207.13|7205.98|7205.98|0
1655474620000|2022-06-17 14:03:40|7207.11|7207.11|7210.21|7210.21|7211.34|7211.34|7207.11|7207.11|0
1655474630000|2022-06-17 14:03:50|7211.06|7211.06|7210.54|7210.54|7211.11|7211.11|7209.98|7209.98|0
1655474640000|2022-06-17 14:04:00|7212.8|7212.8|7215.03|7215.03|7215.03|7215.03|7212.77|7212.77|0
1655474650000|2022-06-17 14:04:10|7216.16|7216.16|7215.36|7215.36|7216.16|7216.16|7215.31|7215.31|0
1655474660000|2022-06-17 14:04:20|7215.92|7215.92|7215.67|7215.67|7218.78|7218.78|7215.67|7215.67|0
1655474670000|2022-06-17 14:04:30|7216.8|7216.8|7218.22|7218.22|7218.22|7218.22|7216.8|7216.8|0
1655474680000|2022-06-17 14:04:40|7214.83|7214.83|7211.44|7211.44|7214.83|7214.83|7211.16|7211.16|0
1655474690000|2022-06-17 14:04:50|7211.48|7211.48|7211.19|7211.19|7211.76|7211.76|7211.12|7211.12|0
1655474700000|2022-06-17 14:05:00|7210.06|7210.06|7207.68|7207.68|7210.06|7210.06|7207.68|7207.68|0
1655474710000|2022-06-17 14:05:10|7207.67|7207.67|7207.38|7207.38|7208.25|7208.25|7206.81|7206.81|0
1655474720000|2022-06-17 14:05:20|7206.53|7206.53|7203.95|7203.95|7206.53|7206.53|7203.95|7203.95|0
1655474730000|2022-06-17 14:05:30|7203.91|7203.91|7200.96|7200.96|7204.48|7204.48|7200.96|7200.96|0
1655474740000|2022-06-17 14:05:40|7202.09|7202.09|7203.51|7203.51|7203.51|7203.51|7202.09|7202.09|0
1655474750000|2022-06-17 14:05:50|7203.49|7203.49|7200.09|7200.09|7203.77|7203.77|7200.09|7200.09|0
1655474760000|2022-06-17 14:06:00|7200.03|7200.03|7201.94|7201.94|7201.94|7201.94|7199.96|7199.96|0
1655474770000|2022-06-17 14:06:10|7201.89|7201.89|7201.91|7201.91|7201.91|7201.91|7201.89|7201.89|0
1655474780000|2022-06-17 14:06:20|7201.63|7201.63|7201.63|7201.63|7201.63|7201.63|7201.63|7201.63|0
1655474790000|2022-06-17 14:06:30|7201.91|7201.91|7199.91|7199.91|7201.91|7201.91|7199.91|7199.91|0
1655474800000|2022-06-17 14:06:40|7199.63|7199.63|7199.62|7199.62|7199.91|7199.91|7198.5|7198.5|0
1655474810000|2022-06-17 14:06:50|7199.63|7199.63|7199.08|7199.08|7199.65|7199.65|7199.08|7199.08|0
1655474820000|2022-06-17 14:07:00|7200.21|7200.21|7203.32|7203.32|7204.45|7204.45|7200.21|7200.21|0
1655474830000|2022-06-17 14:07:10|7202.19|7202.19|7200.21|7200.21|7202.19|7202.19|7200.21|7200.21|0
1655474840000|2022-06-17 14:07:20|7199.08|7199.08|7199.08|7199.08|7199.08|7199.08|7199.08|7199.08|0
1655474850000|2022-06-17 14:07:30|7200.77|7200.77|7201.34|7201.34|7201.34|7201.34|7200.21|7200.21|0
1655474860000|2022-06-17 14:07:40|7201.62|7201.62|7200.43|7200.43|7201.9|7201.9|7200.43|7200.43|0
1655474870000|2022-06-17 14:07:50|7200.47|7200.47|7201.6|7201.6|7201.88|7201.88|7200.43|7200.43|0
1655474880000|2022-06-17 14:08:00|7201.89|7201.89|7197.92|7197.92|7201.89|7201.89|7197.92|7197.92|0
1655474890000|2022-06-17 14:08:10|7197.95|7197.95|7198.2|7198.2|7198.2|7198.2|7197.35|7197.35|0
1655474900000|2022-06-17 14:08:20|7199.33|7199.33|7199.33|7199.33|7199.61|7199.61|7198.2|7198.2|0
1655474910000|2022-06-17 14:08:30|7200.46|7200.46|7200.46|7200.46|7200.46|7200.46|7198.76|7198.76|0
1655474920000|2022-06-17 14:08:40|7201.31|7201.31|7202.8|7202.8|7203.08|7203.08|7201.31|7201.31|0
1655474930000|2022-06-17 14:08:50|7202.23|7202.23|7201.1|7201.1|7202.52|7202.52|7201.1|7201.1|0
1655474940000|2022-06-17 14:09:00|7201.14|7201.14|7202.02|7202.02|7202.02|7202.02|7201.14|7201.14|0
1655474950000|2022-06-17 14:09:10|7201.46|7201.46|7200.04|7200.04|7201.46|7201.46|7200.04|7200.04|0
1655474960000|2022-06-17 14:09:20|7198.91|7198.91|7196.67|7196.67|7198.93|7198.93|7196.67|7196.67|0
1655474970000|2022-06-17 14:09:30|7195.54|7195.54|7195.2|7195.2|7195.54|7195.54|7195.2|7195.2|0
1655474980000|2022-06-17 14:09:40|7194.91|7194.91|7193.18|7193.18|7194.91|7194.91|7193.18|7193.18|0
1655474990000|2022-06-17 14:09:50|7194.31|7194.31|7194.59|7194.59|7194.59|7194.59|7192.89|7192.89|0
1655475000000|2022-06-17 14:10:00|7194.55|7194.55|7196.25|7196.25|7197.37|7197.37|7194.55|7194.55|0
1655475010000|2022-06-17 14:10:10|7197.1|7197.1|7197.87|7197.87|7198.51|7198.51|7197.1|7197.1|0
1655475020000|2022-06-17 14:10:20|7196.74|7196.74|7194.48|7194.48|7196.74|7196.74|7193.63|7193.63|0
1655475030000|2022-06-17 14:10:30|7195.61|7195.61|7194.13|7194.13|7195.61|7195.61|7193.01|7193.01|0
1655475040000|2022-06-17 14:10:40|7193.84|7193.84|7194.13|7194.13|7194.13|7194.13|7193.84|7193.84|0
1655475050000|2022-06-17 14:10:50|7194.1|7194.1|7192.99|7192.99|7194.1|7194.1|7192.98|7192.98|0
1655475060000|2022-06-17 14:11:00|7193.02|7193.02|7190.8|7190.8|7193.02|7193.02|7190.76|7190.76|0
1655475070000|2022-06-17 14:11:10|7190.77|7190.77|7189.11|7189.11|7190.77|7190.77|7187.09|7187.09|0
1655475080000|2022-06-17 14:11:20|7188.54|7188.54|7185.85|7185.85|7188.54|7188.54|7185.85|7185.85|0
1655475090000|2022-06-17 14:11:30|7185.87|7185.87|7186.43|7186.43|7186.43|7186.43|7185.85|7185.85|0
1655475100000|2022-06-17 14:11:40|7186.41|7186.41|7187.59|7187.59|7187.59|7187.59|7186.41|7186.41|0
1655475110000|2022-06-17 14:11:50|7186.46|7186.46|7185.29|7185.29|7186.46|7186.46|7185.05|7185.05|0
1655475120000|2022-06-17 14:12:00|7185.25|7185.25|7188.6|7188.6|7188.6|7188.6|7185.2|7185.2|0
1655475130000|2022-06-17 14:12:10|7189.73|7189.73|7188.33|7188.33|7190.01|7190.01|7188.32|7188.32|0
1655475140000|2022-06-17 14:12:20|7188.3|7188.3|7188.02|7188.02|7188.3|7188.3|7188|7188|0
1655475150000|2022-06-17 14:12:30|7187.74|7187.74|7185.46|7185.46|7187.74|7187.74|7185.45|7185.45|0
1655475160000|2022-06-17 14:12:40|7183.76|7183.76|7182.61|7182.61|7183.76|7183.76|7182.61|7182.61|0
1655475170000|2022-06-17 14:12:50|7181.48|7181.48|7184.3|7184.3|7184.3|7184.3|7181.48|7181.48|0
1655475180000|2022-06-17 14:13:00|7182.04|7182.04|7179.46|7179.46|7182.63|7182.63|7179.46|7179.46|0
1655475190000|2022-06-17 14:13:10|7179.45|7179.45|7180.04|7180.04|7180.04|7180.04|7179.45|7179.45|0
1655475210000|2022-06-17 14:13:30|7180.33|7180.33|7179.18|7179.18|7180.33|7180.33|7179.18|7179.18|0
1655475220000|2022-06-17 14:13:40|7179.14|7179.14|7177.93|7177.93|7179.14|7179.14|7177.93|7177.93|0
1655475230000|2022-06-17 14:13:50|7177.92|7177.92|7170.67|7170.67|7177.92|7177.92|7170.67|7170.67|0
1655475240000|2022-06-17 14:14:00|7170.62|7170.62|7173.89|7173.89|7173.89|7173.89|7169.91|7169.91|0
1655475250000|2022-06-17 14:14:10|7173.91|7173.91|7169.5|7169.5|7175.13|7175.13|7169.5|7169.5|0
1655475260000|2022-06-17 14:14:20|7169.52|7169.52|7171.42|7171.42|7171.49|7171.49|7169.52|7169.52|0
1655475270000|2022-06-17 14:14:30|7171.7|7171.7|7169.72|7169.72|7172.83|7172.83|7169.72|7169.72|0
1655475280000|2022-06-17 14:14:40|7170.85|7170.85|7170.56|7170.56|7170.85|7170.85|7170.27|7170.27|0
1655475290000|2022-06-17 14:14:50|7170.84|7170.84|7172.24|7172.24|7172.24|7172.24|7170.83|7170.83|0
1655475300000|2022-06-17 14:15:00|7171.11|7171.11|7167.89|7167.89|7171.11|7171.11|7167.89|7167.89|0
1655475310000|2022-06-17 14:15:10|7167.9|7167.9|7167.29|7167.29|7167.9|7167.9|7167.29|7167.29|0
1655475320000|2022-06-17 14:15:20|7167|7167|7164.46|7164.46|7167|7167|7164.46|7164.46|0
1655475330000|2022-06-17 14:15:30|7163.33|7163.33|7163.28|7163.28|7163.33|7163.33|7163|7163|0
1655475340000|2022-06-17 14:15:40|7163.31|7163.31|7162.48|7162.48|7167.56|7167.56|7162.48|7162.48|0
1655475350000|2022-06-17 14:15:50|7162.45|7162.45|7162.46|7162.46|7164.72|7164.72|7160.2|7160.2|0
1655475360000|2022-06-17 14:16:00|7162.44|7162.44|7158.13|7158.13|7162.46|7162.46|7158.13|7158.13|0
1655475370000|2022-06-17 14:16:10|7157.01|7157.01|7154.45|7154.45|7157.01|7157.01|7153.32|7153.32|0
1655475380000|2022-06-17 14:16:20|7155.58|7155.58|7157.8|7157.8|7158.36|7158.36|7155.58|7155.58|0
1655475390000|2022-06-17 14:16:30|7157.77|7157.77|7156.08|7156.08|7158.9|7158.9|7156.08|7156.08|0
1655475400000|2022-06-17 14:16:40|7154.66|7154.66|7153.81|7153.81|7154.66|7154.66|7153.81|7153.81|0
1655475410000|2022-06-17 14:16:50|7155.79|7155.79|7154.38|7154.38|7156.92|7156.92|7154.38|7154.38|0
1655475420000|2022-06-17 14:17:00|7154.66|7154.66|7155.79|7155.79|7156.92|7156.92|7154.66|7154.66|0
1655475430000|2022-06-17 14:17:10|7154.66|7154.66|7149.33|7149.33|7154.66|7154.66|7149.08|7149.08|0
1655475440000|2022-06-17 14:17:20|7149.3|7149.3|7149.49|7149.49|7149.59|7149.59|7149.3|7149.3|0
1655475450000|2022-06-17 14:17:30|7149.47|7149.47|7150.88|7150.88|7152.01|7152.01|7148.88|7148.88|0
1655475460000|2022-06-17 14:17:40|7150.6|7150.6|7150.31|7150.31|7150.6|7150.6|7148.05|7148.05|0
1655475470000|2022-06-17 14:17:50|7149.18|7149.18|7148.05|7148.05|7150.88|7150.88|7148.05|7148.05|0
1655475480000|2022-06-17 14:18:00|7148.34|7148.34|7147.43|7147.43|7148.56|7148.56|7147.43|7147.43|0
1655475490000|2022-06-17 14:18:10|7148.56|7148.56|7151.16|7151.16|7151.16|7151.16|7148.56|7148.56|0
1655475500000|2022-06-17 14:18:20|7151.18|7151.18|7153.44|7153.44|7154.85|7154.85|7151.18|7151.18|0
1655475510000|2022-06-17 14:18:30|7153.73|7153.73|7157.11|7157.11|7157.11|7157.11|7153.73|7153.73|0
1655475520000|2022-06-17 14:18:40|7157.15|7157.15|7157.46|7157.46|7157.46|7157.46|7156.01|7156.01|0
1655475530000|2022-06-17 14:18:50|7157.44|7157.44|7155.18|7155.18|7157.44|7157.44|7155.18|7155.18|0
1655475540000|2022-06-17 14:19:00|7154.89|7154.89|7151.22|7151.22|7154.89|7154.89|7151.22|7151.22|0
1655475550000|2022-06-17 14:19:10|7151.5|7151.5|7154.31|7154.31|7154.33|7154.33|7151.22|7151.22|0
1655475560000|2022-06-17 14:19:20|7154.03|7154.03|7152.33|7152.33|7154.03|7154.03|7152.33|7152.33|0
1655475570000|2022-06-17 14:19:30|7152.31|7152.31|7152.03|7152.03|7152.31|7152.31|7152.03|7152.03|0
1655475580000|2022-06-17 14:19:40|7151.18|7151.18|7152.31|7152.31|7152.62|7152.62|7151.18|7151.18|0
1655475590000|2022-06-17 14:19:50|7151.74|7151.74|7147.19|7147.19|7151.76|7151.76|7146.62|7146.62|0
1655475600000|2022-06-17 14:20:00|7148.31|7148.31|7145.73|7145.73|7150.29|7150.29|7145.73|7145.73|0
1655475610000|2022-06-17 14:20:10|7146.86|7146.86|7145.13|7145.13|7146.86|7146.86|7144.81|7144.81|0
1655475620000|2022-06-17 14:20:20|7146.25|7146.25|7144.56|7144.56|7146.25|7146.25|7144.56|7144.56|0
1655475630000|2022-06-17 14:20:30|7144.48|7144.48|7142.78|7142.78|7144.48|7144.48|7142.5|7142.5|0
1655475640000|2022-06-17 14:20:40|7141.65|7141.65|7140.99|7140.99|7142.78|7142.78|7139.65|7139.65|0
1655475650000|2022-06-17 14:20:50|7141.56|7141.56|7140.14|7140.14|7141.56|7141.56|7139.58|7139.58|0
1655475660000|2022-06-17 14:21:00|7140.11|7140.11|7142.9|7142.9|7142.9|7142.9|7139.51|7139.51|0
1655475670000|2022-06-17 14:21:10|7142.33|7142.33|7142.33|7142.33|7142.33|7142.33|7142.33|7142.33|0
1655475680000|2022-06-17 14:21:20|7143.18|7143.18|7139.49|7139.49|7143.18|7143.18|7139.49|7139.49|0
1655475690000|2022-06-17 14:21:30|7138.36|7138.36|7139.21|7139.21|7139.21|7139.21|7138.08|7138.08|0
1655475700000|2022-06-17 14:21:40|7139.18|7139.18|7136.36|7136.36|7139.18|7139.18|7135.48|7135.48|0
1655475710000|2022-06-17 14:21:50|7136.34|7136.34|7137.46|7137.46|7137.46|7137.46|7134.07|7134.07|0
1655475720000|2022-06-17 14:22:00|7137.44|7137.44|7136.27|7136.27|7137.44|7137.44|7136.27|7136.27|0
1655475730000|2022-06-17 14:22:10|7136.25|7136.25|7135.12|7135.12|7136.25|7136.25|7135.11|7135.11|0
1655475740000|2022-06-17 14:22:20|7134.55|7134.55|7129.18|7129.18|7134.55|7134.55|7129.18|7129.18|0
1655475750000|2022-06-17 14:22:30|7128.06|7128.06|7126.56|7126.56|7128.06|7128.06|7126.56|7126.56|0
1655475760000|2022-06-17 14:22:40|7126.28|7126.28|7123.95|7123.95|7126.28|7126.28|7123.94|7123.94|0
1655475770000|2022-06-17 14:22:50|7125.08|7125.08|7127.29|7127.29|7127.29|7127.29|7125.05|7125.05|0
1655475780000|2022-06-17 14:23:00|7126.72|7126.72|7126.75|7126.75|7127.31|7127.31|7126.18|7126.18|0
1655475790000|2022-06-17 14:23:10|7125.61|7125.61|7125.9|7125.9|7126.18|7126.18|7125.61|7125.61|0
1655475800000|2022-06-17 14:23:20|7126.46|7126.46|7127.6|7127.6|7127.6|7127.6|7126.46|7126.46|0
1655475810000|2022-06-17 14:23:30|7128.76|7128.76|7132.49|7132.49|7132.49|7132.49|7128.76|7128.76|0
1655475820000|2022-06-17 14:23:40|7131.92|7131.92|7127.59|7127.59|7131.92|7131.92|7127.59|7127.59|0
1655475830000|2022-06-17 14:23:50|7127.31|7127.31|7132.09|7132.09|7132.09|7132.09|7127.31|7127.31|0
1655475840000|2022-06-17 14:24:00|7132.66|7132.66|7132.69|7132.69|7133.78|7133.78|7132.66|7132.66|0
1655475850000|2022-06-17 14:24:10|7132.41|7132.41|7133.69|7133.69|7133.69|7133.69|7132.07|7132.07|0
1655475860000|2022-06-17 14:24:20|7133.97|7133.97|7135.1|7135.1|7135.1|7135.1|7133.97|7133.97|0
1655475870000|2022-06-17 14:24:30|7133.97|7133.97|7132.28|7132.28|7134.26|7134.26|7132.28|7132.28|0
1655475880000|2022-06-17 14:24:40|7132.84|7132.84|7133.97|7133.97|7133.97|7133.97|7132.84|7132.84|0
1655475890000|2022-06-17 14:24:50|7135.38|7135.38|7134.53|7134.53|7135.67|7135.67|7134.53|7134.53|0
1655475900000|2022-06-17 14:25:00|7132.28|7132.28|7132.99|7132.99|7132.99|7132.99|7132.1|7132.1|0
1655475910000|2022-06-17 14:25:10|7134.12|7134.12|7136.66|7136.66|7136.66|7136.66|7134.12|7134.12|0
1655475920000|2022-06-17 14:25:20|7134.41|7134.41|7135.59|7135.59|7135.59|7135.59|7133.9|7133.9|0
1655475930000|2022-06-17 14:25:30|7136.16|7136.16|7140.19|7140.19|7140.47|7140.47|7136.16|7136.16|0
1655475940000|2022-06-17 14:25:40|7140.18|7140.18|7137.13|7137.13|7140.8|7140.8|7137.13|7137.13|0
1655475950000|2022-06-17 14:25:50|7137.17|7137.17|7135.71|7135.71|7137.17|7137.17|7135.69|7135.69|0
1655475960000|2022-06-17 14:26:00|7135.7|7135.7|7132.32|7132.32|7135.71|7135.71|7132.32|7132.32|0
1655475970000|2022-06-17 14:26:10|7132.25|7132.25|7130.81|7130.81|7132.32|7132.32|7130.81|7130.81|0
1655475980000|2022-06-17 14:26:20|7128.55|7128.55|7128.55|7128.55|7128.55|7128.55|7128.26|7128.26|0
1655475990000|2022-06-17 14:26:30|7128.26|7128.26|7128.71|7128.71|7129.38|7129.38|7128.25|7128.25|0
1655476000000|2022-06-17 14:26:40|7127.58|7127.58|7124.45|7124.45|7127.58|7127.58|7124.45|7124.45|0
1655476010000|2022-06-17 14:26:50|7124.73|7124.73|7124.73|7124.73|7124.73|7124.73|7124.73|7124.73|0
1655476020000|2022-06-17 14:27:00|7124.71|7124.71|7120.44|7120.44|7124.71|7124.71|7119.01|7119.01|0
1655476030000|2022-06-17 14:27:10|7121.01|7121.01|7120.4|7120.4|7121.01|7121.01|7120.4|7120.4|0
1655476040000|2022-06-17 14:27:20|7120.12|7120.12|7120.35|7120.35|7120.35|7120.35|7120.07|7120.07|0
1655476050000|2022-06-17 14:27:30|7120.07|7120.07|7119.49|7119.49|7120.07|7120.07|7119.49|7119.49|0
1655476060000|2022-06-17 14:27:40|7116.11|7116.11|7115.83|7115.83|7116.68|7116.68|7115.83|7115.83|0
1655476070000|2022-06-17 14:27:50|7115.82|7115.82|7116.1|7116.1|7116.39|7116.39|7115.82|7115.82|0
1655476080000|2022-06-17 14:28:00|7114.97|7114.97|7117.23|7117.23|7117.51|7117.51|7114.97|7114.97|0
1655476090000|2022-06-17 14:28:10|7118.08|7118.08|7116.99|7116.99|7118.65|7118.65|7116.99|7116.99|0
1655476100000|2022-06-17 14:28:20|7117.27|7117.27|7116.51|7116.51|7118.44|7118.44|7116.18|7116.18|0
1655476110000|2022-06-17 14:28:30|7116.53|7116.53|7116.6|7116.6|7116.6|7116.6|7116.53|7116.53|0
1655476120000|2022-06-17 14:28:40|7117.73|7117.73|7115.43|7115.43|7117.73|7117.73|7115.15|7115.15|0
1655476130000|2022-06-17 14:28:50|7115.15|7115.15|7114.92|7114.92|7115.49|7115.49|7114.92|7114.92|0
1655476150000|2022-06-17 14:29:10|7114.64|7114.64|7118.88|7118.88|7119.46|7119.46|7114.64|7114.64|0
1655476160000|2022-06-17 14:29:20|7120.3|7120.3|7118.32|7118.32|7122.84|7122.84|7118.32|7118.32|0
1655476170000|2022-06-17 14:29:30|7118.29|7118.29|7116.68|7116.68|7118.37|7118.37|7116.12|7116.12|0
1655476180000|2022-06-17 14:29:40|7116.4|7116.4|7114.68|7114.68|7117.22|7117.22|7114.68|7114.68|0
1655476190000|2022-06-17 14:29:50|7114.96|7114.96|7121.46|7121.46|7121.46|7121.46|7114.96|7114.96|0
1655476200000|2022-06-17 14:30:00|7122.31|7122.31|7121.22|7121.22|7124.59|7124.59|7119.5|7119.5|0
1655476210000|2022-06-17 14:30:10|7121.24|7121.24|7120.6|7120.6|7123.21|7123.21|7120.6|7120.6|0
1655476220000|2022-06-17 14:30:20|7120.53|7120.53|7123.47|7123.47|7123.54|7123.54|7120.42|7120.42|0
1655476230000|2022-06-17 14:30:30|7124.6|7124.6|7125.49|7125.49|7125.49|7125.49|7124.04|7124.04|0
1655476240000|2022-06-17 14:30:40|7125.5|7125.5|7122.13|7122.13|7125.52|7125.52|7121.85|7121.85|0
1655476250000|2022-06-17 14:30:50|7121.57|7121.57|7124.7|7124.7|7124.7|7124.7|7121.57|7121.57|0
1655476260000|2022-06-17 14:31:00|7123.57|7123.57|7123.08|7123.08|7123.57|7123.57|7123.08|7123.08|0
1655476270000|2022-06-17 14:31:10|7123.06|7123.06|7122.7|7122.7|7123.06|7123.06|7122.68|7122.68|0
1655476280000|2022-06-17 14:31:20|7122.42|7122.42|7117.92|7117.92|7122.42|7122.42|7117.92|7117.92|0
1655476290000|2022-06-17 14:31:30|7117.88|7117.88|7115.28|7115.28|7117.88|7117.88|7115.28|7115.28|0
1655476300000|2022-06-17 14:31:40|7115.57|7115.57|7117.83|7117.83|7117.83|7117.83|7115.57|7115.57|0
1655476310000|2022-06-17 14:31:50|7118.39|7118.39|7116.41|7116.41|7118.39|7118.39|7116.41|7116.41|0
1655476320000|2022-06-17 14:32:00|7116.34|7116.34|7115.76|7115.76|7116.34|7116.34|7113.78|7113.78|0
1655476330000|2022-06-17 14:32:10|7115.78|7115.78|7117.52|7117.52|7117.52|7117.52|7115.78|7115.78|0
1655476340000|2022-06-17 14:32:20|7117.5|7117.5|7121.22|7121.22|7121.22|7121.22|7117.5|7117.5|0
1655476350000|2022-06-17 14:32:30|7121.21|7121.21|7118.39|7118.39|7121.21|7121.21|7117.54|7117.54|0
1655476360000|2022-06-17 14:32:40|7118.1|7118.1|7114.92|7114.92|7118.1|7118.1|7114.92|7114.92|0
1655476370000|2022-06-17 14:32:50|7114.9|7114.9|7116.65|7116.65|7116.65|7116.65|7114.9|7114.9|0
1655476380000|2022-06-17 14:33:00|7116.69|7116.69|7116.69|7116.69|7116.69|7116.69|7116.69|7116.69|0
1655476390000|2022-06-17 14:33:10|7116.4|7116.4|7114.96|7114.96|7116.4|7116.4|7114.96|7114.96|0
1655476400000|2022-06-17 14:33:20|7114.97|7114.97|7115.01|7115.01|7115.54|7115.54|7113.88|7113.88|0
1655476410000|2022-06-17 14:33:30|7114.73|7114.73|7111.9|7111.9|7114.73|7114.73|7111.89|7111.89|0
1655476420000|2022-06-17 14:33:40|7113.03|7113.03|7111.34|7111.34|7113.03|7113.03|7110.77|7110.77|0
1655476430000|2022-06-17 14:33:50|7111.62|7111.62|7112.11|7112.11|7112.75|7112.75|7111.62|7111.62|0
1655476440000|2022-06-17 14:34:00|7110.98|7110.98|7112.13|7112.13|7112.68|7112.68|7110.98|7110.98|0
1655476450000|2022-06-17 14:34:10|7112.15|7112.15|7108.65|7108.65|7112.15|7112.15|7108.65|7108.65|0
1655476460000|2022-06-17 14:34:20|7108.61|7108.61|7106.22|7106.22|7108.61|7108.61|7106.22|7106.22|0
1655476470000|2022-06-17 14:34:30|7108.47|7108.47|7107.91|7107.91|7108.47|7108.47|7107.62|7107.62|0
1655476480000|2022-06-17 14:34:40|7107.34|7107.34|7105.08|7105.08|7107.34|7107.34|7105.08|7105.08|0
1655476490000|2022-06-17 14:34:50|7104.52|7104.52|7104.2|7104.2|7104.52|7104.52|7103.95|7103.95|0
1655476500000|2022-06-17 14:35:00|7103.92|7103.92|7105.29|7105.29|7105.29|7105.29|7101.93|7101.93|0
1655476510000|2022-06-17 14:35:10|7106.42|7106.42|7106.42|7106.42|7106.42|7106.42|7106.42|7106.42|0
1655476520000|2022-06-17 14:35:20|7107.55|7107.55|7107.83|7107.83|7107.83|7107.83|7106.42|7106.42|0
1655476530000|2022-06-17 14:35:30|7108.96|7108.96|7107.24|7107.24|7108.98|7108.98|7107|7107|0
1655476540000|2022-06-17 14:35:40|7106.96|7106.96|7105.54|7105.54|7106.96|7106.96|7105.54|7105.54|0
1655476550000|2022-06-17 14:35:50|7104.41|7104.41|7105.43|7105.43|7105.53|7105.53|7102.71|7102.71|0
1655476560000|2022-06-17 14:36:00|7104.3|7104.3|7104.84|7104.84|7105.43|7105.43|7101.46|7101.46|0
1655476570000|2022-06-17 14:36:10|7104.56|7104.56|7101.58|7101.58|7104.71|7104.71|7099.88|7099.88|0
1655476580000|2022-06-17 14:36:20|7101.56|7101.56|7104.14|7104.14|7104.14|7104.14|7101.56|7101.56|0
1655476590000|2022-06-17 14:36:30|7104.42|7104.42|7103.84|7103.84|7104.42|7104.42|7102.73|7102.73|0
1655476600000|2022-06-17 14:36:40|7104.13|7104.13|7104.98|7104.98|7106.11|7106.11|7104.13|7104.13|0
1655476610000|2022-06-17 14:36:50|7106.11|7106.11|7105.31|7105.31|7107.23|7107.23|7102.48|7102.48|0
1655476620000|2022-06-17 14:37:00|7105.03|7105.03|7105.84|7105.84|7105.87|7105.87|7104.74|7104.74|0
1655476630000|2022-06-17 14:37:10|7105.8|7105.8|7106.35|7106.35|7106.66|7106.66|7105.8|7105.8|0
1655476640000|2022-06-17 14:37:20|7106.63|7106.63|7107.81|7107.81|7107.81|7107.81|7106.63|7106.63|0
1655476650000|2022-06-17 14:37:30|7108.38|7108.38|7110.21|7110.21|7110.22|7110.22|7108.38|7108.38|0
1655476660000|2022-06-17 14:37:40|7110.49|7110.49|7107.67|7107.67|7110.49|7110.49|7107.39|7107.39|0
1655476670000|2022-06-17 14:37:50|7107.68|7107.68|7109.66|7109.66|7109.66|7109.66|7107.68|7107.68|0
1655476680000|2022-06-17 14:38:00|7109.38|7109.38|7111.92|7111.92|7111.92|7111.92|7109.38|7109.38|0
1655476690000|2022-06-17 14:38:10|7111.94|7111.94|7113.07|7113.07|7113.07|7113.07|7111.94|7111.94|0
1655476700000|2022-06-17 14:38:20|7114.2|7114.2|7113.93|7113.93|7114.2|7114.2|7113.07|7113.07|0
1655476710000|2022-06-17 14:38:30|7114.21|7114.21|7107.41|7107.41|7114.22|7114.22|7106.28|7106.28|0
1655476720000|2022-06-17 14:38:40|7107.37|7107.37|7109.04|7109.04|7109.93|7109.93|7107.37|7107.37|0
1655476730000|2022-06-17 14:38:50|7106.5|7106.5|7105.58|7105.58|7106.5|7106.5|7104.17|7104.17|0
1655476740000|2022-06-17 14:39:00|7105.46|7105.46|7103.48|7103.48|7105.46|7105.46|7103.48|7103.48|0
1655476750000|2022-06-17 14:39:10|7102.35|7102.35|7102.67|7102.67|7103.8|7103.8|7102.35|7102.35|0
1655476760000|2022-06-17 14:39:20|7102.1|7102.1|7101.53|7101.53|7102.12|7102.12|7101.53|7101.53|0
1655476770000|2022-06-17 14:39:30|7100.4|7100.4|7098.37|7098.37|7101.24|7101.24|7098.37|7098.37|0
1655476780000|2022-06-17 14:39:40|7098.35|7098.35|7093.92|7093.92|7098.35|7098.35|7093.92|7093.92|0
1655476790000|2022-06-17 14:39:50|7093.64|7093.64|7092.77|7092.77|7094.18|7094.18|7091.07|7091.07|0
1655476800000|2022-06-17 14:40:00|7092.48|7092.48|7093.36|7093.36|7093.36|7093.36|7091.92|7091.92|0
1655476810000|2022-06-17 14:40:10|7092.79|7092.79|7093.64|7093.64|7093.64|7093.64|7091.66|7091.66|0
1655476820000|2022-06-17 14:40:20|7093.68|7093.68|7086.69|7086.69|7093.68|7093.68|7086.69|7086.69|0
1655476830000|2022-06-17 14:40:30|7086.67|7086.67|7084.12|7084.12|7087.52|7087.52|7084.1|7084.1|0
1655476840000|2022-06-17 14:40:40|7083.55|7083.55|7082.89|7082.89|7083.74|7083.74|7082.89|7082.89|0
1655476850000|2022-06-17 14:40:50|7082.61|7082.61|7081.2|7081.2|7082.62|7082.62|7081.2|7081.2|0
1655476860000|2022-06-17 14:41:00|7081.17|7081.17|7077.68|7077.68|7081.17|7081.17|7077.68|7077.68|0
1655476870000|2022-06-17 14:41:10|7077.66|7077.66|7074.2|7074.2|7077.66|7077.66|7074.2|7074.2|0
1655476880000|2022-06-17 14:41:20|7075.33|7075.33|7074.22|7074.22|7075.33|7075.33|7074.22|7074.22|0
1655476890000|2022-06-17 14:41:30|7073.93|7073.93|7072.81|7072.81|7073.93|7073.93|7072.81|7072.81|0
1655476900000|2022-06-17 14:41:40|7072.84|7072.84|7071.88|7071.88|7073.12|7073.12|7071.88|7071.88|0
1655476910000|2022-06-17 14:41:50|7072.45|7072.45|7071.64|7071.64|7072.45|7072.45|7071.64|7071.64|0
1655476920000|2022-06-17 14:42:00|7071.93|7071.93|7071.38|7071.38|7071.95|7071.95|7071.36|7071.36|0
1655476930000|2022-06-17 14:42:10|7070.25|7070.25|7069.86|7069.86|7070.25|7070.25|7069.86|7069.86|0
1655476940000|2022-06-17 14:42:20|7068.73|7068.73|7068.41|7068.41|7069.61|7069.61|7067.35|7067.35|0
1655476950000|2022-06-17 14:42:30|7067.28|7067.28|7069.14|7069.14|7070.32|7070.32|7066|7066|0
1655476960000|2022-06-17 14:42:40|7068.86|7068.86|7066.3|7066.3|7068.86|7068.86|7066.03|7066.03|0
1655476970000|2022-06-17 14:42:50|7066.02|7066.02|7064.27|7064.27|7066.02|7066.02|7064.27|7064.27|0
1655476980000|2022-06-17 14:43:00|7064.25|7064.25|7063.65|7063.65|7066.51|7066.51|7063.65|7063.65|0
1655476990000|2022-06-17 14:43:10|7064.22|7064.22|7063.52|7063.52|7064.22|7064.22|7062.75|7062.75|0
1655477000000|2022-06-17 14:43:20|7061.82|7061.82|7061.28|7061.28|7062.41|7062.41|7059.58|7059.58|0
1655477010000|2022-06-17 14:43:30|7061.25|7061.25|7061.87|7061.87|7061.87|7061.87|7061.02|7061.02|0
1655477020000|2022-06-17 14:43:40|7062.43|7062.43|7062.69|7062.69|7062.69|7062.69|7061|7061|0
1655477030000|2022-06-17 14:43:50|7061.28|7061.28|7062.96|7062.96|7064.09|7064.09|7061.26|7061.26|0
1655477040000|2022-06-17 14:44:00|7061.83|7061.83|7062.11|7062.11|7062.39|7062.39|7061.54|7061.54|0
1655477050000|2022-06-17 14:44:10|7063.24|7063.24|7062.38|7062.38|7063.81|7063.81|7062.08|7062.08|0
1655477060000|2022-06-17 14:44:20|7062.66|7062.66|7061.03|7061.03|7062.66|7062.66|7060.68|7060.68|0
1655477070000|2022-06-17 14:44:30|7060.75|7060.75|7066.16|7066.16|7066.16|7066.16|7060.75|7060.75|0
1655477080000|2022-06-17 14:44:40|7066.44|7066.44|7066.16|7066.16|7067.59|7067.59|7066.16|7066.16|0
1655477090000|2022-06-17 14:44:50|7066.17|7066.17|7070.7|7070.7|7072.14|7072.14|7066.17|7066.17|0
1655477100000|2022-06-17 14:45:00|7070.17|7070.17|7066.12|7066.12|7070.17|7070.17|7064.49|7064.49|0
1655477110000|2022-06-17 14:45:10|7064.99|7064.99|7065.56|7065.56|7065.84|7065.84|7064.72|7064.72|0
1655477120000|2022-06-17 14:45:20|7065.54|7065.54|7063.84|7063.84|7065.54|7065.54|7063.84|7063.84|0
1655477130000|2022-06-17 14:45:30|7066.1|7066.1|7066.97|7066.97|7067.23|7067.23|7066.1|7066.1|0
1655477140000|2022-06-17 14:45:40|7066.41|7066.41|7061.07|7061.07|7066.43|7066.43|7061.07|7061.07|0
1655477150000|2022-06-17 14:45:50|7060.51|7060.51|7055.19|7055.19|7060.51|7060.51|7055.19|7055.19|0
1655477160000|2022-06-17 14:46:00|7055.17|7055.17|7049.23|7049.23|7055.21|7055.21|7046.89|7046.89|0
1655477170000|2022-06-17 14:46:10|7048.67|7048.67|7043.63|7043.63|7048.67|7048.67|7043.63|7043.63|0
1655477180000|2022-06-17 14:46:20|7042.78|7042.78|7044.73|7044.73|7044.73|7044.73|7042.73|7042.73|0
1655477190000|2022-06-17 14:46:30|7045.02|7045.02|7044.63|7044.63|7046.15|7046.15|7044.17|7044.17|0
1655477200000|2022-06-17 14:46:40|7044.52|7044.52|7048.76|7048.76|7049.89|7049.89|7044.52|7044.52|0
1655477210000|2022-06-17 14:46:50|7048.19|7048.19|7048.19|7048.19|7048.45|7048.45|7047.6|7047.6|0
1655477220000|2022-06-17 14:47:00|7045.93|7045.93|7045.65|7045.65|7047.34|7047.34|7045.36|7045.36|0
1655477230000|2022-06-17 14:47:10|7045.36|7045.36|7038.61|7038.61|7045.36|7045.36|7037.48|7037.48|0
1655477240000|2022-06-17 14:47:20|7039.17|7039.17|7037.96|7037.96|7039.17|7039.17|7037.67|7037.67|0
1655477250000|2022-06-17 14:47:30|7037.94|7037.94|7035.38|7035.38|7037.94|7037.94|7035.38|7035.38|0
1655477260000|2022-06-17 14:47:40|7035.1|7035.1|7034.5|7034.5|7035.63|7035.63|7034.5|7034.5|0
1655477270000|2022-06-17 14:47:50|7033.37|7033.37|7031.65|7031.65|7033.37|7033.37|7031.65|7031.65|0
1655477280000|2022-06-17 14:48:00|7030.52|7030.52|7030.06|7030.06|7033.28|7033.28|7029.78|7029.78|0
1655477290000|2022-06-17 14:48:10|7029.49|7029.49|7035.43|7035.43|7036.28|7036.28|7029.21|7029.21|0
1655477300000|2022-06-17 14:48:20|7034.3|7034.3|7029.46|7029.46|7034.34|7034.34|7029.46|7029.46|0
1655477310000|2022-06-17 14:48:30|7029.42|7029.42|7024.79|7024.79|7030.2|7030.2|7024.79|7024.79|0
1655477320000|2022-06-17 14:48:40|7023.38|7023.38|7028.84|7028.84|7028.84|7028.84|7023.1|7023.1|0
1655477330000|2022-06-17 14:48:50|7029.97|7029.97|7026.58|7026.58|7029.97|7029.97|7026.58|7026.58|0
1655477340000|2022-06-17 14:49:00|7027.43|7027.43|7024.56|7024.56|7027.43|7027.43|7023.09|7023.09|0
1655477350000|2022-06-17 14:49:10|7024.84|7024.84|7023.15|7023.15|7024.84|7024.84|7023.15|7023.15|0
1655477360000|2022-06-17 14:49:20|7023.08|7023.08|7023.43|7023.43|7025.13|7025.13|7023.08|7023.08|0
1655477370000|2022-06-17 14:49:30|7023.15|7023.15|7021.77|7021.77|7023.75|7023.75|7021.77|7021.77|0
1655477380000|2022-06-17 14:49:40|7020.36|7020.36|7022.91|7022.91|7022.91|7022.91|7020.05|7020.05|0
1655477390000|2022-06-17 14:49:50|7022.3|7022.3|7019.5|7019.5|7022.32|7022.32|7018.37|7018.37|0
1655477400000|2022-06-17 14:50:00|7018.93|7018.93|7014.96|7014.96|7018.93|7018.93|7014.96|7014.96|0
1655477410000|2022-06-17 14:50:10|7015.53|7015.53|7017.51|7017.51|7017.79|7017.79|7015.53|7015.53|0
1655477420000|2022-06-17 14:50:20|7017.23|7017.23|7017.51|7017.51|7018.64|7018.64|7016.1|7016.1|0
1655477430000|2022-06-17 14:50:30|7017.79|7017.79|7019.47|7019.47|7020.04|7020.04|7017.5|7017.5|0
1655477440000|2022-06-17 14:50:40|7020.6|7020.6|7016.51|7016.51|7020.6|7020.6|7016.51|7016.51|0
1655477450000|2022-06-17 14:50:50|7016.49|7016.49|7019.52|7019.52|7019.83|7019.83|7016.42|7016.42|0
1655477460000|2022-06-17 14:51:00|7019.5|7019.5|7016.4|7016.4|7020.41|7020.41|7016.4|7016.4|0
1655477470000|2022-06-17 14:51:10|7017.53|7017.53|7017.23|7017.23|7019.49|7019.49|7017.23|7017.23|0
1655477480000|2022-06-17 14:51:20|7017.51|7017.51|7017.13|7017.13|7017.58|7017.58|7016.45|7016.45|0
1655477490000|2022-06-17 14:51:30|7017.7|7017.7|7018.79|7018.79|7019.36|7019.36|7017.7|7017.7|0
1655477500000|2022-06-17 14:51:40|7019.08|7019.08|7014.85|7014.85|7019.08|7019.08|7014.85|7014.85|0
1655477510000|2022-06-17 14:51:50|7013.72|7013.72|7012.39|7012.39|7013.72|7013.72|7011.05|7011.05|0
1655477520000|2022-06-17 14:52:00|7012.96|7012.96|7013.52|7013.52|7018.62|7018.62|7012.68|7012.68|0
1655477530000|2022-06-17 14:52:10|7013.54|7013.54|7014.11|7014.11|7014.96|7014.96|7013.54|7013.54|0
1655477540000|2022-06-17 14:52:20|7014.39|7014.39|7014.91|7014.91|7016.91|7016.91|7014.36|7014.36|0
1655477550000|2022-06-17 14:52:30|7012.65|7012.65|7010.05|7010.05|7013.78|7013.78|7010.05|7010.05|0
1655477560000|2022-06-17 14:52:40|7009.77|7009.77|7010.01|7010.01|7011.14|7011.14|7009.73|7009.73|0
1655477570000|2022-06-17 14:52:50|7010.3|7010.3|7008.87|7008.87|7010.3|7010.3|7008.59|7008.59|0
1655477580000|2022-06-17 14:53:00|7009.44|7009.44|7010.86|7010.86|7010.86|7010.86|7008.04|7008.04|0
1655477590000|2022-06-17 14:53:10|7011.99|7011.99|7011.74|7011.74|7013.43|7013.43|7011.74|7011.74|0
1655477600000|2022-06-17 14:53:20|7011.76|7011.76|7012.96|7012.96|7012.96|7012.96|7011.76|7011.76|0
1655477610000|2022-06-17 14:53:30|7013.24|7013.24|7016.92|7016.92|7016.92|7016.92|7013.24|7013.24|0
1655477620000|2022-06-17 14:53:40|7020.33|7020.33|7019.45|7019.45|7020.33|7020.33|7019.17|7019.17|0
1655477630000|2022-06-17 14:53:50|7020.58|7020.58|7013.99|7013.99|7020.58|7020.58|7013.99|7013.99|0
1655477640000|2022-06-17 14:54:00|7013.98|7013.98|7017.06|7017.06|7017.06|7017.06|7013.96|7013.96|0
1655477650000|2022-06-17 14:54:10|7017.35|7017.35|7017.69|7017.69|7017.69|7017.69|7016.53|7016.53|0
1655477660000|2022-06-17 14:54:20|7018.54|7018.54|7021.01|7021.01|7021.07|7021.07|7018.25|7018.25|0
1655477670000|2022-06-17 14:54:30|7021.3|7021.3|7022.73|7022.73|7025|7025|7021.3|7021.3|0
1655477680000|2022-06-17 14:54:40|7023.02|7023.02|7021.6|7021.6|7023.02|7023.02|7021.32|7021.32|0
1655477690000|2022-06-17 14:54:50|7021.64|7021.64|7019.67|7019.67|7021.69|7021.69|7019.67|7019.67|0
1655477700000|2022-06-17 14:55:00|7019.71|7019.71|7022.58|7022.58|7022.58|7022.58|7019.71|7019.71|0
1655477710000|2022-06-17 14:55:10|7021.73|7021.73|7018.58|7018.58|7021.73|7021.73|7018.58|7018.58|0
1655477720000|2022-06-17 14:55:20|7018.3|7018.3|7017.49|7017.49|7018.91|7018.91|7017.49|7017.49|0
1655477730000|2022-06-17 14:55:30|7017.21|7017.21|7017.77|7017.77|7017.77|7017.77|7017.21|7017.21|0
1655477740000|2022-06-17 14:55:40|7016.92|7016.92|7016.94|7016.94|7016.94|7016.94|7014.38|7014.38|0
1655477750000|2022-06-17 14:55:50|7017.22|7017.22|7021.2|7021.2|7022.05|7022.05|7016.92|7016.92|0
1655477760000|2022-06-17 14:56:00|7021.77|7021.77|7024.27|7024.27|7024.27|7024.27|7019.5|7019.5|0
1655477770000|2022-06-17 14:56:10|7023.7|7023.7|7020.36|7020.36|7024.28|7024.28|7020.32|7020.32|0
1655477780000|2022-06-17 14:56:20|7020.08|7020.08|7023.21|7023.21|7023.21|7023.21|7020.08|7020.08|0
1655477790000|2022-06-17 14:56:30|7023.77|7023.77|7028.06|7028.06|7028.06|7028.06|7023.21|7023.21|0
1655477800000|2022-06-17 14:56:40|7027.78|7027.78|7034.34|7034.34|7034.91|7034.91|7027.49|7027.49|0
1655477810000|2022-06-17 14:56:50|7034.06|7034.06|7034.9|7034.9|7035.76|7035.76|7033.76|7033.76|0
1655477820000|2022-06-17 14:57:00|7035.18|7035.18|7031.76|7031.76|7035.18|7035.18|7031.19|7031.19|0
1655477830000|2022-06-17 14:57:10|7032.05|7032.05|7029.21|7029.21|7032.05|7032.05|7029.19|7029.19|0
1655477840000|2022-06-17 14:57:20|7029.78|7029.78|7032.36|7032.36|7032.93|7032.93|7029.78|7029.78|0
1655477850000|2022-06-17 14:57:30|7032.41|7032.41|7032.13|7032.13|7032.99|7032.99|7029.88|7029.88|0
1655477860000|2022-06-17 14:57:40|7032.17|7032.17|7030.47|7030.47|7032.17|7032.17|7030.46|7030.46|0
1655477870000|2022-06-17 14:57:50|7030.76|7030.76|7036.13|7036.13|7036.13|7036.13|7030.76|7030.76|0
1655477880000|2022-06-17 14:58:00|7037.26|7037.26|7033.97|7033.97|7037.63|7037.63|7033.97|7033.97|0
1655477890000|2022-06-17 14:58:10|7033.68|7033.68|7035.71|7035.71|7036.56|7036.56|7032.54|7032.54|0
1655477900000|2022-06-17 14:58:20|7034.58|7034.58|7034.58|7034.58|7034.58|7034.58|7033.45|7033.45|0
1655477910000|2022-06-17 14:58:30|7034.01|7034.01|7032.08|7032.08|7034.01|7034.01|7032.08|7032.08|0
1655477920000|2022-06-17 14:58:40|7033.2|7033.2|7029.89|7029.89|7033.28|7033.28|7029.89|7029.89|0
1655477930000|2022-06-17 14:58:50|7029.9|7029.9|7032.33|7032.33|7032.67|7032.67|7029.9|7029.9|0
1655477940000|2022-06-17 14:59:00|7032.28|7032.28|7033.74|7033.74|7033.74|7033.74|7032.28|7032.28|0
1655477950000|2022-06-17 14:59:10|7033.72|7033.72|7038.25|7038.25|7038.25|7038.25|7033.66|7033.66|0
1655477960000|2022-06-17 14:59:20|7038.32|7038.32|7038.61|7038.61|7041.72|7041.72|7038.32|7038.32|0
1655477970000|2022-06-17 14:59:30|7038.32|7038.32|7033.43|7033.43|7038.32|7038.32|7033.43|7033.43|0
1655477980000|2022-06-17 14:59:40|7033.14|7033.14|7036.56|7036.56|7036.56|7036.56|7033.14|7033.14|0
1655477990000|2022-06-17 14:59:50|7037.41|7037.41|7039.38|7039.38|7039.95|7039.95|7037.13|7037.13|0
1655478000000|2022-06-17 15:00:00|7039.1|7039.1|7036.37|7036.37|7039.1|7039.1|7035.16|7035.16|0
1655478010000|2022-06-17 15:00:10|7036.07|7036.07|7031.28|7031.28|7036.07|7036.07|7030.71|7030.71|0
1655478020000|2022-06-17 15:00:20|7030.43|7030.43|7026.52|7026.52|7030.43|7030.43|7025.39|7025.39|0
1655478030000|2022-06-17 15:00:30|7026.8|7026.8|7029.34|7029.34|7029.34|7029.34|7026.52|7026.52|0
1655478040000|2022-06-17 15:00:40|7029.06|7029.06|7028.54|7028.54|7029.06|7029.06|7027.65|7027.65|0
1655478050000|2022-06-17 15:00:50|7028.25|7028.25|7020.33|7020.33|7028.25|7028.25|7020.05|7020.05|0
1655478060000|2022-06-17 15:01:00|7019.2|7019.2|7018.77|7018.77|7019.2|7019.2|7016.23|7016.23|0
1655478070000|2022-06-17 15:01:10|7018.76|7018.76|7017.4|7017.4|7018.81|7018.81|7017.4|7017.4|0
1655478080000|2022-06-17 15:01:20|7017.38|7017.38|7019.97|7019.97|7019.97|7019.97|7017.05|7017.05|0
1655478090000|2022-06-17 15:01:30|7020.81|7020.81|7026.44|7026.44|7026.45|7026.45|7020.81|7020.81|0
1655478100000|2022-06-17 15:01:40|7027.57|7027.57|7029.14|7029.14|7029.99|7029.99|7027.57|7027.57|0
1655478110000|2022-06-17 15:01:50|7028.85|7028.85|7034.23|7034.23|7035.92|7035.92|7028.83|7028.83|0
1655478120000|2022-06-17 15:02:00|7033.95|7033.95|7027.48|7027.48|7033.95|7033.95|7027.2|7027.2|0
1655478130000|2022-06-17 15:02:10|7028.61|7028.61|7029.71|7029.71|7029.71|7029.71|7028.04|7028.04|0
1655478140000|2022-06-17 15:02:20|7029.67|7029.67|7030.01|7030.01|7031.7|7031.7|7029.41|7029.41|0
1655478150000|2022-06-17 15:02:30|7029.44|7029.44|7031.99|7031.99|7031.99|7031.99|7028.31|7028.31|0
1655478160000|2022-06-17 15:02:40|7031.96|7031.96|7035.15|7035.15|7036.28|7036.28|7031.96|7031.96|0
1655478170000|2022-06-17 15:02:50|7035.44|7035.44|7035.73|7035.73|7036.85|7036.85|7035.14|7035.14|0
1655478180000|2022-06-17 15:03:00|7035.77|7035.77|7035.2|7035.2|7035.77|7035.77|7031.53|7031.53|0
1655478190000|2022-06-17 15:03:10|7034.92|7034.92|7036.62|7036.62|7037.75|7037.75|7033.79|7033.79|0
1655478200000|2022-06-17 15:03:20|7037.19|7037.19|7033.31|7033.31|7037.19|7037.19|7033.31|7033.31|0
1655478210000|2022-06-17 15:03:30|7033.3|7033.3|7033.96|7033.96|7035.63|7035.63|7033.3|7033.3|0
1655478220000|2022-06-17 15:03:40|7035.09|7035.09|7033.39|7033.39|7036.78|7036.78|7033.39|7033.39|0
1655478230000|2022-06-17 15:03:50|7034.52|7034.52|7034.25|7034.25|7034.79|7034.79|7031.67|7031.67|0
1655478240000|2022-06-17 15:04:00|7034.26|7034.26|7035.38|7035.38|7035.38|7035.38|7033.97|7033.97|0
1655478250000|2022-06-17 15:04:10|7035.1|7035.1|7030.88|7030.88|7035.1|7035.1|7030.88|7030.88|0
1655478260000|2022-06-17 15:04:20|7032.01|7032.01|7031.45|7031.45|7032.86|7032.86|7030.6|7030.6|0
1655478270000|2022-06-17 15:04:30|7031.48|7031.48|7034.87|7034.87|7035.44|7035.44|7031.2|7031.2|0
1655478280000|2022-06-17 15:04:40|7034.91|7034.91|7031.88|7031.88|7035.56|7035.56|7031.6|7031.6|0
1655478290000|2022-06-17 15:04:50|7031.89|7031.89|7027.07|7027.07|7031.9|7031.9|7027.07|7027.07|0
1655478300000|2022-06-17 15:05:00|7027.1|7027.1|7026.57|7026.57|7027.45|7027.45|7025.45|7025.45|0
1655478310000|2022-06-17 15:05:10|7025.45|7025.45|7021.77|7021.77|7025.45|7025.45|7021.77|7021.77|0
1655478320000|2022-06-17 15:05:20|7021.75|7021.75|7018.87|7018.87|7021.75|7021.75|7018.59|7018.59|0
1655478330000|2022-06-17 15:05:30|7019.72|7019.72|7021.98|7021.98|7021.98|7021.98|7019.72|7019.72|0
1655478340000|2022-06-17 15:05:40|7023.11|7023.11|7025.1|7025.1|7025.1|7025.1|7021.71|7021.71|0
1655478350000|2022-06-17 15:05:50|7025.39|7025.39|7030.47|7030.47|7030.47|7030.47|7025.39|7025.39|0
1655478360000|2022-06-17 15:06:00|7025.95|7025.95|7027.08|7027.08|7027.93|7027.93|7025.95|7025.95|0
1655478370000|2022-06-17 15:06:10|7027.1|7027.1|7025.18|7025.18|7027.42|7027.42|7025.16|7025.16|0
1655478380000|2022-06-17 15:06:20|7025.16|7025.16|7025.45|7025.45|7025.45|7025.45|7025.16|7025.16|0
1655478390000|2022-06-17 15:06:30|7025.16|7025.16|7026.86|7026.86|7026.86|7026.86|7024.03|7024.03|0
1655478400000|2022-06-17 15:06:40|7025.73|7025.73|7026.79|7026.79|7026.86|7026.86|7025.73|7025.73|0
1655478410000|2022-06-17 15:06:50|7027.35|7027.35|7029.33|7029.33|7029.33|7029.33|7027.07|7027.07|0
1655478420000|2022-06-17 15:07:00|7029.62|7029.62|7032.48|7032.48|7032.76|7032.76|7029.62|7029.62|0
1655478430000|2022-06-17 15:07:10|7032.76|7032.76|7033.78|7033.78|7033.78|7033.78|7031.05|7031.05|0
1655478440000|2022-06-17 15:07:20|7033.76|7033.76|7036.84|7036.84|7036.88|7036.88|7033.73|7033.73|0
1655478450000|2022-06-17 15:07:30|7036.55|7036.55|7038.5|7038.5|7038.84|7038.84|7036.55|7036.55|0
1655478460000|2022-06-17 15:07:40|7038.78|7038.78|7042.49|7042.49|7042.49|7042.49|7038.78|7038.78|0
1655478470000|2022-06-17 15:07:50|7043.64|7043.64|7045.96|7045.96|7047.65|7047.65|7042.82|7042.82|0
1655478480000|2022-06-17 15:08:00|7045.39|7045.39|7044.34|7044.34|7045.39|7045.39|7043.98|7043.98|0
1655478490000|2022-06-17 15:08:10|7045.47|7045.47|7048.61|7048.61|7048.61|7048.61|7045.47|7045.47|0
1655478500000|2022-06-17 15:08:20|7048.33|7048.33|7048.59|7048.59|7049.45|7049.45|7047.74|7047.74|0
1655478510000|2022-06-17 15:08:30|7048.29|7048.29|7041.5|7041.5|7048.29|7048.29|7041.46|7041.46|0
1655478520000|2022-06-17 15:08:40|7041.22|7041.22|7042.9|7042.9|7042.9|7042.9|7039.52|7039.52|0
1655478530000|2022-06-17 15:08:50|7042.61|7042.61|7040.61|7040.61|7042.61|7042.61|7040.61|7040.61|0
1655478540000|2022-06-17 15:09:00|7040.9|7040.9|7042.77|7042.77|7043.44|7043.44|7040.9|7040.9|0
1655478550000|2022-06-17 15:09:10|7041.07|7041.07|7037.75|7037.75|7041.07|7041.07|7037.16|7037.16|0
1655478560000|2022-06-17 15:09:20|7038.32|7038.32|7042.84|7042.84|7042.84|7042.84|7038.32|7038.32|0
1655478570000|2022-06-17 15:09:30|7042.27|7042.27|7042.27|7042.27|7042.55|7042.55|7042.27|7042.27|0
1655478580000|2022-06-17 15:09:40|7041.99|7041.99|7040.67|7040.67|7042.07|7042.07|7040.37|7040.37|0
1655478590000|2022-06-17 15:09:50|7040.95|7040.95|7041.52|7041.52|7041.52|7041.52|7040.95|7040.95|0
1655478600000|2022-06-17 15:10:00|7041.23|7041.23|7038.66|7038.66|7041.23|7041.23|7038.66|7038.66|0
1655478610000|2022-06-17 15:10:10|7039.76|7039.76|7034.31|7034.31|7039.76|7039.76|7034.31|7034.31|0
1655478620000|2022-06-17 15:10:20|7034.25|7034.25|7034.84|7034.84|7034.84|7034.84|7033.12|7033.12|0
1655478630000|2022-06-17 15:10:30|7034.82|7034.82|7032.56|7032.56|7034.82|7034.82|7032.56|7032.56|0
1655478640000|2022-06-17 15:10:40|7032.28|7032.28|7029.74|7029.74|7032.84|7032.84|7029.74|7029.74|0
1655478650000|2022-06-17 15:10:50|7028.04|7028.04|7028.17|7028.17|7028.21|7028.21|7026.8|7026.8|0
1655478660000|2022-06-17 15:11:00|7027.89|7027.89|7028.46|7028.46|7028.46|7028.46|7026.19|7026.19|0
1655478670000|2022-06-17 15:11:10|7028.17|7028.17|7026.48|7026.48|7028.17|7028.17|7026.48|7026.48|0
1655478680000|2022-06-17 15:11:20|7025.35|7025.35|7021.74|7021.74|7025.97|7025.97|7021.74|7021.74|0
1655478690000|2022-06-17 15:11:30|7021.45|7021.45|7021.74|7021.74|7024.84|7024.84|7021.45|7021.45|0
1655478700000|2022-06-17 15:11:40|7022.3|7022.3|7024.51|7024.51|7025.13|7025.13|7022.3|7022.3|0
1655478710000|2022-06-17 15:11:50|7023.38|7023.38|7019.98|7019.98|7023.38|7023.38|7019.98|7019.98|0
1655478720000|2022-06-17 15:12:00|7019.94|7019.94|7024.34|7024.34|7024.34|7024.34|7019.94|7019.94|0
1655478730000|2022-06-17 15:12:10|7023.22|7023.22|7020.39|7020.39|7023.22|7023.22|7020.39|7020.39|0
1655478740000|2022-06-17 15:12:20|7019.26|7019.26|7020.65|7020.65|7020.65|7020.65|7019.24|7019.24|0
1655478750000|2022-06-17 15:12:30|7017.83|7017.83|7017.8|7017.8|7018.67|7018.67|7016.13|7016.13|0
1655478760000|2022-06-17 15:12:40|7016.67|7016.67|7016.38|7016.38|7017.23|7017.23|7016.38|7016.38|0
1655478770000|2022-06-17 15:12:50|7017.51|7017.51|7016.38|7016.38|7017.51|7017.51|7016.38|7016.38|0
1655478780000|2022-06-17 15:13:00|7016.94|7016.94|7017.56|7017.56|7018.69|7018.69|7016.94|7016.94|0
1655478790000|2022-06-17 15:13:10|7017.27|7017.27|7016.13|7016.13|7018.37|7018.37|7015.81|7015.81|0
1655478800000|2022-06-17 15:13:20|7015.56|7015.56|7013.57|7013.57|7015.56|7015.56|7013.57|7013.57|0
1655478810000|2022-06-17 15:13:30|7014.7|7014.7|7013.86|7013.86|7014.7|7014.7|7012.95|7012.95|0
1655478820000|2022-06-17 15:13:40|7013.82|7013.82|7014.08|7014.08|7014.08|7014.08|7013.8|7013.8|0
1655478830000|2022-06-17 15:13:50|7012.95|7012.95|7015.29|7015.29|7015.29|7015.29|7011.61|7011.61|0
1655478840000|2022-06-17 15:14:00|7015|7015|7016.68|7016.68|7016.68|7016.68|7015|7015|0
1655478850000|2022-06-17 15:14:10|7015.55|7015.55|7014.6|7014.6|7015.55|7015.55|7014.04|7014.04|0
1655478860000|2022-06-17 15:14:20|7014.89|7014.89|7015.7|7015.7|7015.74|7015.74|7014.89|7014.89|0
1655478870000|2022-06-17 15:14:30|7016.55|7016.55|7018.84|7018.84|7018.84|7018.84|7016.55|7016.55|0
1655478880000|2022-06-17 15:14:40|7017.72|7017.72|7018|7018|7018|7018|7017.43|7017.43|0
1655478890000|2022-06-17 15:14:50|7018.28|7018.28|7016.31|7016.31|7018.28|7018.28|7015.17|7015.17|0
1655478900000|2022-06-17 15:15:00|7015.18|7015.18|7016.89|7016.89|7018.6|7018.6|7015.18|7015.18|0
1655478910000|2022-06-17 15:15:10|7018.58|7018.58|7013.76|7013.76|7019.72|7019.72|7013.2|7013.2|0
1655478920000|2022-06-17 15:15:20|7013.48|7013.48|7014.61|7014.61|7014.61|7014.61|7013.18|7013.18|0
1655478930000|2022-06-17 15:15:30|7014.9|7014.9|7014.61|7014.61|7016.59|7016.59|7014.61|7014.61|0
1655478940000|2022-06-17 15:15:40|7014.9|7014.9|7022.03|7022.03|7022.3|7022.3|7014.9|7014.9|0
1655478950000|2022-06-17 15:15:50|7020.9|7020.9|7013.55|7013.55|7020.9|7020.9|7013.55|7013.55|0
1655478960000|2022-06-17 15:16:00|7012.42|7012.42|7010.43|7010.43|7012.42|7012.42|7010.43|7010.43|0
1655478970000|2022-06-17 15:16:10|7010.72|7010.72|7012.15|7012.15|7012.15|7012.15|7010.72|7010.72|0
1655478980000|2022-06-17 15:16:20|7013.28|7013.28|7015.56|7015.56|7015.59|7015.59|7013.28|7013.28|0
1655478990000|2022-06-17 15:16:30|7015.55|7015.55|7015.55|7015.55|7016.4|7016.4|7014.42|7014.42|0
1655479000000|2022-06-17 15:16:40|7015.83|7015.83|7015.55|7015.55|7015.83|7015.83|7015.55|7015.55|0
1655479010000|2022-06-17 15:16:50|7015.6|7015.6|7012.15|7012.15|7015.88|7015.88|7011.02|7011.02|0
1655479020000|2022-06-17 15:17:00|7012.43|7012.43|7009.83|7009.83|7013.23|7013.23|7008.98|7008.98|0
1655479030000|2022-06-17 15:17:10|7009.26|7009.26|7010.39|7010.39|7010.67|7010.67|7009.26|7009.26|0
1655479040000|2022-06-17 15:17:20|7010.08|7010.08|7008.68|7008.68|7010.08|7010.08|7007.81|7007.81|0
1655479050000|2022-06-17 15:17:30|7008.39|7008.39|7009.79|7009.79|7009.79|7009.79|7008.38|7008.38|0
1655479060000|2022-06-17 15:17:40|7009.23|7009.23|7007.53|7007.53|7009.23|7009.23|7007.53|7007.53|0
1655479070000|2022-06-17 15:17:50|7006.4|7006.4|7004.12|7004.12|7006.4|7006.4|7004.12|7004.12|0
1655479080000|2022-06-17 15:18:00|7004.13|7004.13|7002.35|7002.35|7004.13|7004.13|7002.06|7002.06|0
1655479090000|2022-06-17 15:18:10|7001.22|7001.22|7000.64|7000.64|7001.22|7001.22|7000.64|7000.64|0
1655479100000|2022-06-17 15:18:20|7000.36|7000.36|6995.55|6995.55|7000.36|7000.36|6995.55|6995.55|0
1655479110000|2022-06-17 15:18:30|6995.83|6995.83|7000.62|7000.62|7000.62|7000.62|6995.8|6995.8|0
1655479120000|2022-06-17 15:18:40|6999.49|6999.49|7002.31|7002.31|7002.31|7002.31|6997.79|6997.79|0
1655479130000|2022-06-17 15:18:50|7001.75|7001.75|6995.82|6995.82|7002.03|7002.03|6995.82|6995.82|0
1655479140000|2022-06-17 15:19:00|6995.53|6995.53|6998.36|6998.36|6998.36|6998.36|6994.67|6994.67|0
1655479150000|2022-06-17 15:19:10|6998.4|6998.4|7000.37|7000.37|7004.05|7004.05|6998.4|6998.4|0
1655479160000|2022-06-17 15:19:20|6999.81|6999.81|7001.8|7001.8|7001.8|7001.8|6999.81|6999.81|0
1655479170000|2022-06-17 15:19:30|6999.82|6999.82|6996.45|6996.45|6999.82|6999.82|6996.45|6996.45|0
1655479180000|2022-06-17 15:19:40|6996.73|6996.73|6994.75|6994.75|6996.73|6996.73|6994.47|6994.47|0
1655479190000|2022-06-17 15:19:50|6995.88|6995.88|6997.83|6997.83|6997.83|6997.83|6995.87|6995.87|0
1655479200000|2022-06-17 15:20:00|6997.79|6997.79|6999.71|6999.71|7000.85|7000.85|6997.73|6997.73|0
1655479210000|2022-06-17 15:20:10|6998.58|6998.58|6997.92|6997.92|6999.71|6999.71|6997.92|6997.92|0
1655479220000|2022-06-17 15:20:20|6995.67|6995.67|6995.29|6995.29|6995.86|6995.86|6993.31|6993.31|0
1655479230000|2022-06-17 15:20:30|6995.33|6995.33|6989.56|6989.56|6995.33|6995.33|6989.56|6989.56|0
1655479240000|2022-06-17 15:20:40|6990.69|6990.69|6991.25|6991.25|6992.39|6992.39|6990.41|6990.41|0
1655479250000|2022-06-17 15:20:50|6990.97|6990.97|6993.23|6993.23|6993.23|6993.23|6990.4|6990.4|0
1655479260000|2022-06-17 15:21:00|6991.25|6991.25|6993.19|6993.19|6993.51|6993.51|6991.25|6991.25|0
1655479270000|2022-06-17 15:21:10|6993.16|6993.16|6995.72|6995.72|6995.72|6995.72|6993.16|6993.16|0
1655479280000|2022-06-17 15:21:20|6995.7|6995.7|6995.46|6995.46|6996.27|6996.27|6995.39|6995.39|0
1655479290000|2022-06-17 15:21:30|6996.03|6996.03|6993.78|6993.78|6996.03|6996.03|6993.78|6993.78|0
1655479300000|2022-06-17 15:21:40|6993.21|6993.21|6987.84|6987.84|6993.78|6993.78|6987.84|6987.84|0
1655479310000|2022-06-17 15:21:50|6987.87|6987.87|6988.1|6988.1|6990.12|6990.12|6987.84|6987.84|0
1655479320000|2022-06-17 15:22:00|6988.38|6988.38|6985.49|6985.49|6988.38|6988.38|6984.92|6984.92|0
1655479330000|2022-06-17 15:22:10|6985.44|6985.44|6985.93|6985.93|6986.55|6986.55|6982.88|6982.88|0
1655479340000|2022-06-17 15:22:20|6985.94|6985.94|6987.61|6987.61|6987.62|6987.62|6985.91|6985.91|0
1655479350000|2022-06-17 15:22:30|6985.35|6985.35|6981.95|6981.95|6985.35|6985.35|6981.95|6981.95|0
1655479360000|2022-06-17 15:22:40|6981.94|6981.94|6979.14|6979.14|6982.25|6982.25|6979.14|6979.14|0
1655479370000|2022-06-17 15:22:50|6979.15|6979.15|6980.01|6980.01|6980.89|6980.89|6979.15|6979.15|0
1655479380000|2022-06-17 15:23:00|6979.72|6979.72|6976.92|6976.92|6979.72|6979.72|6975.79|6975.79|0
1655479390000|2022-06-17 15:23:10|6977.2|6977.2|6974.98|6974.98|6977.2|6977.2|6974.13|6974.13|0
1655479400000|2022-06-17 15:23:20|6975.55|6975.55|6976.06|6976.06|6976.06|6976.06|6972.67|6972.67|0
1655479410000|2022-06-17 15:23:30|6974.65|6974.65|6973.17|6973.17|6974.96|6974.96|6973.17|6973.17|0
1655479420000|2022-06-17 15:23:40|6974.59|6974.59|6968.6|6968.6|6974.59|6974.59|6967.46|6967.46|0
1655479430000|2022-06-17 15:23:50|6968.58|6968.58|6966.91|6966.91|6969.46|6969.46|6965.78|6965.78|0
1655479440000|2022-06-17 15:24:00|6967.19|6967.19|6966.86|6966.86|6968.31|6968.31|6966.62|6966.62|0
1655479450000|2022-06-17 15:24:10|6966.57|6966.57|6960.72|6960.72|6966.57|6966.57|6960.38|6960.38|0
1655479460000|2022-06-17 15:24:20|6961.57|6961.57|6962.13|6962.13|6962.13|6962.13|6961|6961|0
1655479470000|2022-06-17 15:24:30|6963.26|6963.26|6961|6961|6963.26|6963.26|6961|6961|0
1655479480000|2022-06-17 15:24:40|6960.96|6960.96|6958.95|6958.95|6960.96|6960.96|6958.69|6958.69|0
1655479490000|2022-06-17 15:24:50|6958.9|6958.9|6956.37|6956.37|6958.9|6958.9|6956.37|6956.37|0
1655479500000|2022-06-17 15:25:00|6956.34|6956.34|6952.26|6952.26|6956.94|6956.94|6952.26|6952.26|0
1655479510000|2022-06-17 15:25:10|6951.41|6951.41|6949.93|6949.93|6952.8|6952.8|6949.04|6949.04|0
1655479520000|2022-06-17 15:25:20|6948.8|6948.8|6947.1|6947.1|6949.93|6949.93|6947.1|6947.1|0
1655479530000|2022-06-17 15:25:30|6945.97|6945.97|6944.49|6944.49|6946.82|6946.82|6943.93|6943.93|0
1655479540000|2022-06-17 15:25:40|6943.92|6943.92|6944.77|6944.77|6945.9|6945.9|6943.35|6943.35|0
1655479550000|2022-06-17 15:25:50|6943.64|6943.64|6946.22|6946.22|6947.07|6947.07|6942.22|6942.22|0
1655479560000|2022-06-17 15:26:00|6947.07|6947.07|6950.8|6950.8|6952.78|6952.78|6947.07|6947.07|0
1655479570000|2022-06-17 15:26:10|6949.67|6949.67|6947.41|6947.41|6949.67|6949.67|6947.41|6947.41|0
1655479580000|2022-06-17 15:26:20|6947.37|6947.37|6952.47|6952.47|6952.75|6952.75|6947.08|6947.08|0
1655479590000|2022-06-17 15:26:30|6950.21|6950.21|6947.38|6947.38|6950.21|6950.21|6945.97|6945.97|0
1655479600000|2022-06-17 15:26:40|6947.1|6947.1|6949.08|6949.08|6949.08|6949.08|6947.1|6947.1|0
1655479610000|2022-06-17 15:26:50|6948.8|6948.8|6950.85|6950.85|6953.1|6953.1|6948.51|6948.51|0
1655479620000|2022-06-17 15:27:00|6951.13|6951.13|6951.18|6951.18|6951.75|6951.75|6950.85|6950.85|0
1655479630000|2022-06-17 15:27:10|6951.19|6951.19|6948.18|6948.18|6951.51|6951.51|6947.53|6947.53|0
1655479640000|2022-06-17 15:27:20|6947.61|6947.61|6948.47|6948.47|6948.76|6948.76|6947.33|6947.33|0
1655479650000|2022-06-17 15:27:30|6947.62|6947.62|6943.61|6943.61|6947.62|6947.62|6942.47|6942.47|0
1655479660000|2022-06-17 15:27:40|6944.18|6944.18|6943.9|6943.9|6944.46|6944.46|6941.64|6941.64|0
1655479670000|2022-06-17 15:27:50|6942.77|6942.77|6943.34|6943.34|6943.62|6943.62|6940.79|6940.79|0
1655479680000|2022-06-17 15:28:00|6943.62|6943.62|6948.99|6948.99|6948.99|6948.99|6943.62|6943.62|0
1655479690000|2022-06-17 15:28:10|6948.43|6948.43|6950.12|6950.12|6952.38|6952.38|6948.43|6948.43|0
1655479700000|2022-06-17 15:28:20|6948.99|6948.99|6950.95|6950.95|6951.79|6951.79|6947.84|6947.84|0
1655479710000|2022-06-17 15:28:30|6950.38|6950.38|6955.94|6955.94|6956.22|6956.22|6946.44|6946.44|0
1655479720000|2022-06-17 15:28:40|6956.22|6956.22|6953.99|6953.99|6956.22|6956.22|6953.68|6953.68|0
1655479730000|2022-06-17 15:28:50|6954.56|6954.56|6953.99|6953.99|6956.26|6956.26|6953.99|6953.99|0
1655479740000|2022-06-17 15:29:00|6953.14|6953.14|6958.81|6958.81|6959.09|6959.09|6953.14|6953.14|0
1655479750000|2022-06-17 15:29:10|6957.68|6957.68|6957|6957|6957.68|6957.68|6955.7|6955.7|0
1655479760000|2022-06-17 15:29:20|6956.71|6956.71|6951.79|6951.79|6957|6957|6951.23|6951.23|0
1655479770000|2022-06-17 15:29:30|6950.94|6950.94|6955.44|6955.44|6957.36|6957.36|6950.94|6950.94|0
1655479780000|2022-06-17 15:29:40|6954.88|6954.88|6955.07|6955.07|6955.96|6955.96|6953.1|6953.1|0
1655479790000|2022-06-17 15:29:50|6952.82|6952.82|6953.45|6953.45|6954.59|6954.59|6949.72|6949.72|0
1655709300000|2022-06-20 07:15:00|7057.2|7057.2|7057.81|7057.81|7057.81|7057.81|7056.67|7056.67|0
1655709310000|2022-06-20 07:15:10|7057.73|7057.73|7059.44|7059.44|7063.09|7063.09|7057.73|7057.73|0
1655709320000|2022-06-20 07:15:20|7058.02|7058.02|7061.15|7061.15|7061.15|7061.15|7058.02|7058.02|0
1655709330000|2022-06-20 07:15:30|7061.44|7061.44|7060.87|7060.87|7061.44|7061.44|7060.01|7060.01|0
1655709340000|2022-06-20 07:15:40|7060.01|7060.01|7056.59|7056.59|7060.01|7060.01|7055.74|7055.74|0
1655709350000|2022-06-20 07:15:50|7054.35|7054.35|7053.46|7053.46|7054.35|7054.35|7053.46|7053.46|0
1655709360000|2022-06-20 07:16:00|7052.34|7052.34|7051.99|7051.99|7052.62|7052.62|7050.87|7050.87|0
1655709370000|2022-06-20 07:16:10|7051.91|7051.91|7058|7058|7059.13|7059.13|7051.91|7051.91|0
1655709380000|2022-06-20 07:16:20|7060.25|7060.25|7056.31|7056.31|7060.25|7060.25|7056.31|7056.31|0
1655709390000|2022-06-20 07:16:30|7058.55|7058.55|7058.55|7058.55|7058.55|7058.55|7057.43|7057.43|0
1655709400000|2022-06-20 07:16:40|7059.7|7059.7|7060.82|7060.82|7060.82|7060.82|7059.7|7059.7|0
1655709410000|2022-06-20 07:16:50|7061.94|7061.94|7058.03|7058.03|7061.94|7061.94|7058.03|7058.03|0
1655709420000|2022-06-20 07:17:00|7060.27|7060.27|7063.36|7063.36|7063.36|7063.36|7060.27|7060.27|0
1655709430000|2022-06-20 07:17:10|7061.41|7061.41|7060.6|7060.6|7061.41|7061.41|7060.55|7060.55|0
1655709440000|2022-06-20 07:17:20|7059.48|7059.48|7057.15|7057.15|7059.48|7059.48|7054.34|7054.34|0
1655709450000|2022-06-20 07:17:30|7055.2|7055.2|7053.36|7053.36|7055.62|7055.62|7053.36|7053.36|0
1655709460000|2022-06-20 07:17:40|7052.24|7052.24|7041.13|7041.13|7052.24|7052.24|7037.24|7037.24|0
1655709470000|2022-06-20 07:17:50|7043.37|7043.37|7046.76|7046.76|7046.76|7046.76|7043.37|7043.37|0
1655709480000|2022-06-20 07:18:00|7046.78|7046.78|7042.31|7042.31|7046.8|7046.8|7042.31|7042.31|0
1655709490000|2022-06-20 07:18:10|7042.03|7042.03|7043.43|7043.43|7045.39|7045.39|7042.03|7042.03|0
1655709500000|2022-06-20 07:18:20|7043.15|7043.15|7042.01|7042.01|7043.15|7043.15|7039.79|7039.79|0
1655709510000|2022-06-20 07:18:30|7042.03|7042.03|7036.22|7036.22|7042.03|7042.03|7036.22|7036.22|0
1655709520000|2022-06-20 07:18:40|7036.24|7036.24|7041.41|7041.41|7041.41|7041.41|7036.24|7036.24|0
1655709530000|2022-06-20 07:18:50|7042.53|7042.53|7043.73|7043.73|7045.42|7045.42|7042.53|7042.53|0
1655709540000|2022-06-20 07:19:00|7045.97|7045.97|7047.96|7047.96|7047.96|7047.96|7045.97|7045.97|0
1655709550000|2022-06-20 07:19:10|7048.25|7048.25|7046.6|7046.6|7048.31|7048.31|7046.6|7046.6|0
1655709570000|2022-06-20 07:19:30|7048.84|7048.84|7048.29|7048.29|7049.41|7049.41|7048.29|7048.29|0
1655709580000|2022-06-20 07:19:40|7047.17|7047.17|7042.64|7042.64|7047.17|7047.17|7041.81|7041.81|0
1655709590000|2022-06-20 07:19:50|7043.5|7043.5|7050.53|7050.53|7051.1|7051.1|7043.5|7043.5|0
1655709600000|2022-06-20 07:20:00|7051.38|7051.38|7041.29|7041.29|7051.38|7051.38|7041.29|7041.29|0
1655709610000|2022-06-20 07:20:10|7041.36|7041.36|7029.21|7029.21|7041.46|7041.46|7029.21|7029.21|0
1655709620000|2022-06-20 07:20:20|7031.45|7031.45|7027.49|7027.49|7031.45|7031.45|7027.49|7027.49|0
1655709630000|2022-06-20 07:20:30|7028.61|7028.61|7027.81|7027.81|7029.75|7029.75|7026.29|7026.29|0
1655709640000|2022-06-20 07:20:40|7028.93|7028.93|7030.6|7030.6|7030.6|7030.6|7028.36|7028.36|0
1655709650000|2022-06-20 07:20:50|7031.73|7031.73|7034.71|7034.71|7034.9|7034.9|7031.73|7031.73|0
1655709660000|2022-06-20 07:21:00|7035.85|7035.85|7033.03|7033.03|7036.97|7036.97|7033.03|7033.03|0
1655709670000|2022-06-20 07:21:10|7035.28|7035.28|7035.01|7035.01|7035.28|7035.28|7035.01|7035.01|0
1655709680000|2022-06-20 07:21:20|7033.89|7033.89|7040.08|7040.08|7040.08|7040.08|7033.89|7033.89|0
1655709690000|2022-06-20 07:21:30|7038.96|7038.96|7037.84|7037.84|7038.96|7038.96|7037.84|7037.84|0
1655709700000|2022-06-20 07:21:40|7037.27|7037.27|7040.67|7040.67|7040.67|7040.67|7036.15|7036.15|0
1655709710000|2022-06-20 07:21:50|7041.24|7041.24|7044.61|7044.61|7044.61|7044.61|7041.24|7041.24|0
1655709720000|2022-06-20 07:22:00|7044.66|7044.66|7043.29|7043.29|7045.53|7045.53|7043.29|7043.29|0
1655709730000|2022-06-20 07:22:10|7043.27|7043.27|7042.48|7042.48|7043.27|7043.27|7041.03|7041.03|0
1655709740000|2022-06-20 07:22:20|7041.36|7041.36|7048.14|7048.14|7048.43|7048.43|7041.36|7041.36|0
1655709750000|2022-06-20 07:22:30|7049|7049|7050.44|7050.44|7050.44|7050.44|7049|7049|0
1655709760000|2022-06-20 07:22:40|7050.48|7050.48|7046.89|7046.89|7051.64|7051.64|7046.89|7046.89|0
1655709770000|2022-06-20 07:22:50|7046.32|7046.32|7044.08|7044.08|7046.32|7046.32|7044.08|7044.08|0
1655709780000|2022-06-20 07:23:00|7045.2|7045.2|7042.96|7042.96|7045.2|7045.2|7042.96|7042.96|0
1655709790000|2022-06-20 07:23:10|7042.1|7042.1|7042.46|7042.46|7042.46|7042.46|7042.1|7042.1|0
1655709800000|2022-06-20 07:23:20|7045.82|7045.82|7043.27|7043.27|7045.82|7045.82|7043.27|7043.27|0
1655709810000|2022-06-20 07:23:30|7042.15|7042.15|7038.42|7038.42|7042.15|7042.15|7038.42|7038.42|0
1655709820000|2022-06-20 07:23:40|7038.34|7038.34|7038.56|7038.56|7038.63|7038.63|7038.34|7038.34|0
1655709830000|2022-06-20 07:23:50|7039.68|7039.68|7042.49|7042.49|7043.63|7043.63|7039.68|7039.68|0
1655709840000|2022-06-20 07:24:00|7041.92|7041.92|7042.47|7042.47|7042.47|7042.47|7041.6|7041.6|0
1655709850000|2022-06-20 07:24:10|7042.58|7042.58|7041.14|7041.14|7042.68|7042.68|7040.99|7040.99|0
1655709860000|2022-06-20 07:24:20|7040|7040|7039.43|7039.43|7040|7040|7039.15|7039.15|0
1655709870000|2022-06-20 07:24:30|7039.52|7039.52|7036.4|7036.4|7040.14|7040.14|7036.4|7036.4|0
1655709880000|2022-06-20 07:24:40|7035.28|7035.28|7036.67|7036.67|7038.65|7038.65|7034.43|7034.43|0
1655709890000|2022-06-20 07:24:50|7037.24|7037.24|7037.24|7037.24|7037.24|7037.24|7037.24|7037.24|0
1655709900000|2022-06-20 07:25:00|7037.53|7037.53|7045.76|7045.76|7045.8|7045.8|7037.53|7037.53|0
1655709910000|2022-06-20 07:25:10|7050.24|7050.24|7046.86|7046.86|7050.24|7050.24|7046.86|7046.86|0
1655709920000|2022-06-20 07:25:20|7046.54|7046.54|7046.07|7046.07|7048.33|7048.33|7046.07|7046.07|0
1655709930000|2022-06-20 07:25:30|7045.5|7045.5|7045.23|7045.23|7045.5|7045.5|7044.38|7044.38|0
1655709940000|2022-06-20 07:25:40|7044.95|7044.95|7043.83|7043.83|7045.52|7045.52|7043.83|7043.83|0
1655709950000|2022-06-20 07:25:50|7040.73|7040.73|7041.3|7041.3|7041.3|7041.3|7040.73|7040.73|0
1655709960000|2022-06-20 07:26:00|7042.42|7042.42|7042.42|7042.42|7042.42|7042.42|7042.42|7042.42|0
1655709970000|2022-06-20 07:26:10|7044.13|7044.13|7043.56|7043.56|7044.13|7044.13|7043.56|7043.56|0
1655709980000|2022-06-20 07:26:20|7042.99|7042.99|7041.87|7041.87|7042.99|7042.99|7041.87|7041.87|0
1655709990000|2022-06-20 07:26:30|7041.59|7041.59|7043.83|7043.83|7043.83|7043.83|7041.02|7041.02|0
1655710000000|2022-06-20 07:26:40|7044.95|7044.95|7045.23|7045.23|7045.23|7045.23|7044.95|7044.95|0
1655710010000|2022-06-20 07:26:50|7046.35|7046.35|7046.35|7046.35|7046.35|7046.35|7046.35|7046.35|0
1655710020000|2022-06-20 07:27:00|7046.64|7046.64|7047.76|7047.76|7047.76|7047.76|7046.64|7046.64|0
1655710030000|2022-06-20 07:27:10|7047.78|7047.78|7047.8|7047.8|7047.8|7047.8|7046.66|7046.66|0
1655710040000|2022-06-20 07:27:20|7048.09|7048.09|7048.64|7048.64|7048.64|7048.64|7047.52|7047.52|0
1655710050000|2022-06-20 07:27:30|7049.76|7049.76|7049.86|7049.86|7049.86|7049.86|7049.76|7049.76|0
1655710060000|2022-06-20 07:27:40|7051.57|7051.57|7055.77|7055.77|7055.77|7055.77|7051.57|7051.57|0
1655710070000|2022-06-20 07:27:50|7055.8|7055.8|7056.66|7056.66|7056.66|7056.66|7055.8|7055.8|0
1655710080000|2022-06-20 07:28:00|7060.02|7060.02|7055.44|7055.44|7060.02|7060.02|7055.44|7055.44|0
1655710090000|2022-06-20 07:28:10|7054.87|7054.87|7054.87|7054.87|7054.87|7054.87|7054.87|7054.87|0
1655710100000|2022-06-20 07:28:20|7054.58|7054.58|7053.46|7053.46|7054.58|7054.58|7053.46|7053.46|0
1655710110000|2022-06-20 07:28:30|7052.34|7052.34|7050.06|7050.06|7052.34|7052.34|7050.06|7050.06|0
1655710120000|2022-06-20 07:28:40|7048.35|7048.35|7042.61|7042.61|7048.35|7048.35|7042.61|7042.61|0
1655710130000|2022-06-20 07:28:50|7042.04|7042.04|7039.12|7039.12|7044.17|7044.17|7039.12|7039.12|0
1655710140000|2022-06-20 07:29:00|7039.04|7039.04|7034.92|7034.92|7039.04|7039.04|7034.92|7034.92|0
1655710150000|2022-06-20 07:29:10|7034.94|7034.94|7032.55|7032.55|7034.94|7034.94|7032.47|7032.47|0
1655710160000|2022-06-20 07:29:20|7032.6|7032.6|7032.45|7032.45|7032.6|7032.6|7032.45|7032.45|0
1655710170000|2022-06-20 07:29:30|7032.49|7032.49|7032.21|7032.21|7032.49|7032.49|7032.21|7032.21|0
1655710180000|2022-06-20 07:29:40|7033.06|7033.06|7033.06|7033.06|7033.06|7033.06|7033.06|7033.06|0
1655710190000|2022-06-20 07:29:50|7038.67|7038.67|7042.95|7042.95|7042.95|7042.95|7038.67|7038.67|0
1655710200000|2022-06-20 07:30:00|7044.07|7044.07|7044.15|7044.15|7044.59|7044.59|7043.29|7043.29|0
1655710210000|2022-06-20 07:30:10|7043.03|7043.03|7042.16|7042.16|7043.03|7043.03|7041.05|7041.05|0
1655710220000|2022-06-20 07:30:20|7043.28|7043.28|7044.4|7044.4|7044.4|7044.4|7043.28|7043.28|0
1655710230000|2022-06-20 07:30:30|7045.52|7045.52|7044.97|7044.97|7045.52|7045.52|7044.97|7044.97|0
1655710240000|2022-06-20 07:30:40|7044.89|7044.89|7042.34|7042.34|7045.17|7045.17|7042.34|7042.34|0
1655710250000|2022-06-20 07:30:50|7044.06|7044.06|7048.54|7048.54|7048.54|7048.54|7044.06|7044.06|0
1655710260000|2022-06-20 07:31:00|7048.61|7048.61|7048.61|7048.61|7052.27|7052.27|7047.49|7047.49|0
1655710270000|2022-06-20 07:31:10|7047.49|7047.49|7047.75|7047.75|7048.61|7048.61|7047.49|7047.49|0
1655710280000|2022-06-20 07:31:20|7048.32|7048.32|7048.35|7048.35|7048.35|7048.35|7048.32|7048.32|0
1655710290000|2022-06-20 07:31:30|7048.28|7048.28|7048.25|7048.25|7048.28|7048.28|7048.25|7048.25|0
1655710300000|2022-06-20 07:31:40|7048.32|7048.32|7050.62|7050.62|7050.62|7050.62|7048.32|7048.32|0
1655710310000|2022-06-20 07:31:50|7049.47|7049.47|7049.47|7049.47|7049.47|7049.47|7049.47|7049.47|0
1655710320000|2022-06-20 07:32:00|7050.05|7050.05|7051.2|7051.2|7051.49|7051.49|7050.05|7050.05|0
1655710330000|2022-06-20 07:32:10|7048.94|7048.94|7048.92|7048.92|7048.94|7048.94|7048.92|7048.92|0
1655710340000|2022-06-20 07:32:20|7049.2|7049.2|7049.2|7049.2|7050.32|7050.32|7049.2|7049.2|0
1655710350000|2022-06-20 07:32:30|7050.34|7050.34|7050.33|7050.33|7050.34|7050.34|7050.33|7050.33|0
1655710360000|2022-06-20 07:32:40|7050.24|7050.24|7054.44|7054.44|7054.73|7054.73|7050.24|7050.24|0
1655710370000|2022-06-20 07:32:50|7051.63|7051.63|7051.59|7051.59|7051.63|7051.63|7051.59|7051.59|0
1655710380000|2022-06-20 07:33:00|7051.55|7051.55|7052.13|7052.13|7052.41|7052.41|7048.75|7048.75|0
1655710390000|2022-06-20 07:33:10|7052.22|7052.22|7049.72|7049.72|7052.22|7052.22|7049.72|7049.72|0
1655710400000|2022-06-20 07:33:20|7049.43|7049.43|7046.9|7046.9|7049.43|7049.43|7046.9|7046.9|0
1655710410000|2022-06-20 07:33:30|7046.62|7046.62|7047.19|7047.19|7047.19|7047.19|7046.62|7046.62|0
1655710420000|2022-06-20 07:33:40|7048.05|7048.05|7049.72|7049.72|7050.29|7050.29|7048.05|7048.05|0
1655710430000|2022-06-20 07:33:50|7049.43|7049.43|7049.43|7049.43|7049.43|7049.43|7049.43|7049.43|0
1655710440000|2022-06-20 07:34:00|7047.19|7047.19|7038.24|7038.24|7047.19|7047.19|7038.24|7038.24|0
1655710450000|2022-06-20 07:34:10|7038.27|7038.27|7038.23|7038.23|7038.27|7038.27|7038.22|7038.22|0
1655710460000|2022-06-20 07:34:20|7036.8|7036.8|7031.82|7031.82|7038.02|7038.02|7031.82|7031.82|0
1655710470000|2022-06-20 07:34:30|7030.7|7030.7|7031.85|7031.85|7032.42|7032.42|7030.7|7030.7|0
1655710480000|2022-06-20 07:34:40|7031.77|7031.77|7030.61|7030.61|7032.34|7032.34|7030.61|7030.61|0
1655710490000|2022-06-20 07:34:50|7026.11|7026.11|7016.18|7016.18|7026.11|7026.11|7016.16|7016.16|0
1655710500000|2022-06-20 07:35:00|7015.06|7015.06|7013.87|7013.87|7015.06|7015.06|7012.18|7012.18|0
1655710510000|2022-06-20 07:35:10|7015|7015|7017.39|7017.39|7017.39|7017.39|7015|7015|0
1655710520000|2022-06-20 07:35:20|7015.15|7015.15|7015.16|7015.16|7015.16|7015.16|7015.08|7015.08|0
1655710530000|2022-06-20 07:35:30|7014.04|7014.04|7014.3|7014.3|7014.32|7014.32|7014.04|7014.04|0
1655710540000|2022-06-20 07:35:40|7016.55|7016.55|7019.89|7019.89|7019.89|7019.89|7015.42|7015.42|0
1655710550000|2022-06-20 07:35:50|7019.91|7019.91|7022.18|7022.18|7022.18|7022.18|7019.88|7019.88|0
1655710560000|2022-06-20 07:36:00|7023.32|7023.32|7024.24|7024.24|7024.24|7024.24|7023.32|7023.32|0
1655710570000|2022-06-20 07:36:10|7025.36|7025.36|7024.51|7024.51|7025.36|7025.36|7023.94|7023.94|0
1655710580000|2022-06-20 07:36:20|7023.65|7023.65|7023.94|7023.94|7023.94|7023.94|7023.65|7023.65|0
1655710590000|2022-06-20 07:36:30|7023.08|7023.08|7017.99|7017.99|7023.08|7023.08|7017.99|7017.99|0
1655710600000|2022-06-20 07:36:40|7021.64|7021.64|7021.9|7021.9|7022.76|7022.76|7021.64|7021.64|0
1655710610000|2022-06-20 07:36:50|7023.04|7023.04|7018.78|7018.78|7023.04|7023.04|7018.78|7018.78|0
1655710620000|2022-06-20 07:37:00|7019.64|7019.64|7019.18|7019.18|7020.19|7020.19|7019.07|7019.07|0
1655710630000|2022-06-20 07:37:10|7020.03|7020.03|7021.45|7021.45|7021.46|7021.46|7020.03|7020.03|0
1655710640000|2022-06-20 07:37:20|7021.52|7021.52|7021.52|7021.52|7021.52|7021.52|7021.52|7021.52|0
1655710650000|2022-06-20 07:37:30|7021.23|7021.23|7017.01|7017.01|7021.23|7021.23|7017.01|7017.01|0
1655710660000|2022-06-20 07:37:40|7017.3|7017.3|7018.7|7018.7|7018.99|7018.99|7017.3|7017.3|0
1655710670000|2022-06-20 07:37:50|7018.66|7018.66|7016.44|7016.44|7018.68|7018.68|7016.44|7016.44|0
1655710680000|2022-06-20 07:38:00|7015.32|7015.32|7014.48|7014.48|7015.32|7015.32|7014.48|7014.48|0
1655710690000|2022-06-20 07:38:10|7014.2|7014.2|7009.13|7009.13|7014.2|7014.2|7009.13|7009.13|0
1655710700000|2022-06-20 07:38:20|7009.98|7009.98|7008.55|7008.55|7009.98|7009.98|7008.55|7008.55|0
1655710710000|2022-06-20 07:38:30|7008.53|7008.53|7011.06|7011.06|7011.06|7011.06|7008.53|7008.53|0
1655710720000|2022-06-20 07:38:40|7011.11|7011.11|7009.95|7009.95|7011.11|7011.11|7009.95|7009.95|0
1655710730000|2022-06-20 07:38:50|7007.71|7007.71|7008.28|7008.28|7008.28|7008.28|7005.47|7005.47|0
1655710740000|2022-06-20 07:39:00|7008.85|7008.85|7013.93|7013.93|7013.93|7013.93|7008.85|7008.85|0
1655710750000|2022-06-20 07:39:10|7015.36|7015.36|7009.47|7009.47|7015.36|7015.36|7009.47|7009.47|0
1655710760000|2022-06-20 07:39:20|7012.83|7012.83|7017.66|7017.66|7017.66|7017.66|7012.83|7012.83|0
1655710770000|2022-06-20 07:39:30|7018.78|7018.78|7018.78|7018.78|7018.78|7018.78|7018.78|7018.78|0
1655710780000|2022-06-20 07:39:40|7018.8|7018.8|7020.51|7020.51|7020.51|7020.51|7018.8|7018.8|0
1655710790000|2022-06-20 07:39:50|7023.87|7023.87|7028.41|7028.41|7028.41|7028.41|7023.87|7023.87|0
1655710800000|2022-06-20 07:40:00|7030.12|7030.12|7025.91|7025.91|7030.12|7030.12|7025.91|7025.91|0
1655710810000|2022-06-20 07:40:10|7025.94|7025.94|7026.07|7026.07|7026.07|7026.07|7025.37|7025.37|0
1655710820000|2022-06-20 07:40:20|7026.05|7026.05|7031.37|7031.37|7031.37|7031.37|7026.05|7026.05|0
1655710830000|2022-06-20 07:40:30|7032.51|7032.51|7034.75|7034.75|7034.75|7034.75|7032.51|7032.51|0
1655710840000|2022-06-20 07:40:40|7034.77|7034.77|7035.63|7035.63|7035.63|7035.63|7034.77|7034.77|0
1655710850000|2022-06-20 07:40:50|7034.51|7034.51|7035.08|7035.08|7035.08|7035.08|7034.51|7034.51|0
1655710860000|2022-06-20 07:41:00|7034.79|7034.79|7030.02|7030.02|7035.08|7035.08|7029.45|7029.45|0
1655710870000|2022-06-20 07:41:10|7029.17|7029.17|7027.67|7027.67|7029.17|7029.17|7027.67|7027.67|0
1655710880000|2022-06-20 07:41:20|7026.25|7026.25|7024|7024|7026.25|7026.25|7024|7024|0
1655710890000|2022-06-20 07:41:30|7023.95|7023.95|7021.67|7021.67|7023.95|7023.95|7021.67|7021.67|0
1655710900000|2022-06-20 07:41:40|7020.55|7020.55|7024.22|7024.22|7024.22|7024.22|7020.55|7020.55|0
1655710910000|2022-06-20 07:41:50|7023.1|7023.1|7023.1|7023.1|7023.1|7023.1|7023.1|7023.1|0
1655710920000|2022-06-20 07:42:00|7023.02|7023.02|7026.08|7026.08|7026.09|7026.09|7023.02|7023.02|0
1655710930000|2022-06-20 07:42:10|7027.2|7027.2|7026.92|7026.92|7027.2|7027.2|7026.92|7026.92|0
1655710950000|2022-06-20 07:42:30|7027.49|7027.49|7023.54|7023.54|7027.49|7027.49|7023.25|7023.25|0
1655710970000|2022-06-20 07:42:50|7023.5|7023.5|7022.98|7022.98|7023.5|7023.5|7022.89|7022.89|0
1655710980000|2022-06-20 07:43:00|7022.96|7022.96|7021.84|7021.84|7023.53|7023.53|7019.86|7019.86|0
1655710990000|2022-06-20 07:43:10|7021.55|7021.55|7021.55|7021.55|7021.55|7021.55|7021.55|7021.55|0
1655711000000|2022-06-20 07:43:20|7020.98|7020.98|7021.88|7021.88|7021.88|7021.88|7019.86|7019.86|0
1655711010000|2022-06-20 07:43:30|7023|7023|7024.27|7024.27|7024.27|7024.27|7023|7023|0
1655711020000|2022-06-20 07:43:40|7022.03|7022.03|7026.24|7026.24|7026.24|7026.24|7022.03|7022.03|0
1655711040000|2022-06-20 07:44:00|7025.96|7025.96|7023.76|7023.76|7026|7026|7023.76|7023.76|0
1655711050000|2022-06-20 07:44:10|7024.88|7024.88|7026.02|7026.02|7026.02|7026.02|7024.88|7024.88|0
1655711060000|2022-06-20 07:44:20|7026.59|7026.59|7026.59|7026.59|7026.59|7026.59|7026.59|7026.59|0
1655711070000|2022-06-20 07:44:30|7026.87|7026.87|7026.86|7026.86|7026.87|7026.87|7026.86|7026.86|0
1655711080000|2022-06-20 07:44:40|7026.58|7026.58|7027.7|7027.7|7027.7|7027.7|7026.58|7026.58|0
1655711090000|2022-06-20 07:44:50|7027.81|7027.81|7026.71|7026.71|7027.83|7027.83|7026.71|7026.71|0
1655711100000|2022-06-20 07:45:00|7027.83|7027.83|7027.26|7027.26|7028.11|7028.11|7027.26|7027.26|0
1655711110000|2022-06-20 07:45:10|7026.4|7026.4|7024.06|7024.06|7026.4|7026.4|7022.94|7022.94|0
1655711120000|2022-06-20 07:45:20|7024.11|7024.11|7024.4|7024.4|7024.68|7024.68|7024.11|7024.11|0
1655711130000|2022-06-20 07:45:30|7023.83|7023.83|7023.86|7023.86|7023.89|7023.89|7023.32|7023.32|0
1655711140000|2022-06-20 07:45:40|7024.98|7024.98|7027.24|7027.24|7027.24|7027.24|7024.98|7024.98|0
1655711150000|2022-06-20 07:45:50|7026.95|7026.95|7026.95|7026.95|7026.95|7026.95|7026.95|7026.95|0
1655711160000|2022-06-20 07:46:00|7025.83|7025.83|7030|7030|7030|7030|7025.78|7025.78|0
1655711170000|2022-06-20 07:46:10|7030.57|7030.57|7029.45|7029.45|7030.57|7030.57|7029.45|7029.45|0
1655711180000|2022-06-20 07:46:20|7028.33|7028.33|7028.43|7028.43|7028.43|7028.43|7028.33|7028.33|0
1655711190000|2022-06-20 07:46:30|7027.57|7027.57|7027.65|7027.65|7027.65|7027.65|7027.57|7027.57|0
1655711200000|2022-06-20 07:46:40|7026.53|7026.53|7027.67|7027.67|7027.67|7027.67|7026.53|7026.53|0
1655711210000|2022-06-20 07:46:50|7027.96|7027.96|7027.91|7027.91|7027.96|7027.96|7027.91|7027.91|0
1655711220000|2022-06-20 07:47:00|7029.6|7029.6|7031.88|7031.88|7031.88|7031.88|7029.6|7029.6|0
1655711230000|2022-06-20 07:47:10|7034.12|7034.12|7035.24|7035.24|7035.24|7035.24|7034.12|7034.12|0
1655711240000|2022-06-20 07:47:20|7035.28|7035.28|7030.51|7030.51|7035.28|7035.28|7029.94|7029.94|0
1655711250000|2022-06-20 07:47:30|7029.94|7029.94|7029.45|7029.45|7030.02|7030.02|7029.45|7029.45|0
1655711260000|2022-06-20 07:47:40|7030.57|7030.57|7030.57|7030.57|7030.57|7030.57|7030.57|7030.57|0
1655711270000|2022-06-20 07:47:50|7031.14|7031.14|7032.03|7032.03|7032.03|7032.03|7031.14|7031.14|0
1655711280000|2022-06-20 07:48:00|7033.15|7033.15|7035.56|7035.56|7037.25|7037.25|7033.15|7033.15|0
1655711290000|2022-06-20 07:48:10|7035.27|7035.27|7034.99|7034.99|7035.27|7035.27|7034.99|7034.99|0
1655711300000|2022-06-20 07:48:20|7034.42|7034.42|7032.73|7032.73|7034.44|7034.44|7032.73|7032.73|0
1655711310000|2022-06-20 07:48:30|7031.61|7031.61|7032.73|7032.73|7032.73|7032.73|7031.61|7031.61|0
1655711320000|2022-06-20 07:48:40|7032.44|7032.44|7028.71|7028.71|7033.56|7033.56|7028.71|7028.71|0
1655711330000|2022-06-20 07:48:50|7029.83|7029.83|7030.11|7030.11|7030.11|7030.11|7029.83|7029.83|0
1655711340000|2022-06-20 07:49:00|7030.13|7030.13|7031.52|7031.52|7031.52|7031.52|7030.11|7030.11|0
1655711350000|2022-06-20 07:49:10|7032.64|7032.64|7034.96|7034.96|7034.96|7034.96|7032.64|7032.64|0
1655711360000|2022-06-20 07:49:20|7033.84|7033.84|7033.84|7033.84|7033.84|7033.84|7033.84|7033.84|0
1655711370000|2022-06-20 07:49:30|7033.86|7033.86|7033.86|7033.86|7033.86|7033.86|7033.86|7033.86|0
1655711380000|2022-06-20 07:49:40|7033.57|7033.57|7029.02|7029.02|7033.57|7033.57|7029|7029|0
1655711390000|2022-06-20 07:49:50|7027.9|7027.9|7026.78|7026.78|7027.9|7027.9|7026.78|7026.78|0
1655711400000|2022-06-20 07:50:00|7029.02|7029.02|7032.43|7032.43|7032.43|7032.43|7029.02|7029.02|0
1655711410000|2022-06-20 07:50:10|7032.35|7032.35|7035.99|7035.99|7035.99|7035.99|7032.35|7032.35|0
1655711420000|2022-06-20 07:50:20|7035.42|7035.42|7036.11|7036.11|7036.11|7036.11|7034.85|7034.85|0
1655711430000|2022-06-20 07:50:30|7037.25|7037.25|7038.37|7038.37|7038.37|7038.37|7037.25|7037.25|0
1655711440000|2022-06-20 07:50:40|7038.33|7038.33|7038.37|7038.37|7038.37|7038.37|7038.33|7038.33|0
1655711450000|2022-06-20 07:50:50|7038.94|7038.94|7041.24|7041.24|7041.24|7041.24|7038.94|7038.94|0
1655711470000|2022-06-20 07:51:10|7040.12|7040.12|7037.54|7037.54|7040.12|7040.12|7037.26|7037.26|0
1655711480000|2022-06-20 07:51:20|7036.42|7036.42|7036.42|7036.42|7036.42|7036.42|7036.42|7036.42|0
1655711490000|2022-06-20 07:51:30|7035.85|7035.85|7036.71|7036.71|7036.71|7036.71|7035.57|7035.57|0
1655711500000|2022-06-20 07:51:40|7036.7|7036.7|7036.7|7036.7|7036.7|7036.7|7036.7|7036.7|0
1655711510000|2022-06-20 07:51:50|7035.84|7035.84|7036.7|7036.7|7036.7|7036.7|7035.84|7035.84|0
1655711520000|2022-06-20 07:52:00|7036.71|7036.71|7033.29|7033.29|7036.71|7036.71|7033.29|7033.29|0
1655711530000|2022-06-20 07:52:10|7033.58|7033.58|7033.27|7033.27|7033.58|7033.58|7033.27|7033.27|0
1655711540000|2022-06-20 07:52:20|7033.23|7033.23|7034.35|7034.35|7034.35|7034.35|7033.23|7033.23|0
1655711550000|2022-06-20 07:52:30|7035.47|7035.47|7035.47|7035.47|7035.47|7035.47|7035.47|7035.47|0
1655711560000|2022-06-20 07:52:40|7037.47|7037.47|7037.47|7037.47|7037.47|7037.47|7037.47|7037.47|0
1655711570000|2022-06-20 07:52:50|7037.75|7037.75|7037.88|7037.88|7037.88|7037.88|7037.75|7037.75|0
1655711580000|2022-06-20 07:53:00|7039.57|7039.57|7041.11|7041.11|7041.11|7041.11|7039.57|7039.57|0
1655711590000|2022-06-20 07:53:10|7041.15|7041.15|7042.24|7042.24|7042.24|7042.24|7041.12|7041.12|0
1655711600000|2022-06-20 07:53:20|7043.36|7043.36|7042.27|7042.27|7043.39|7043.39|7042.27|7042.27|0
1655711610000|2022-06-20 07:53:30|7041.7|7041.7|7042.55|7042.55|7042.55|7042.55|7041.7|7041.7|0
1655711620000|2022-06-20 07:53:40|7041.43|7041.43|7041.43|7041.43|7041.43|7041.43|7041.43|7041.43|0
1655711640000|2022-06-20 07:54:00|7040.31|7040.31|7040.62|7040.62|7040.62|7040.62|7040.3|7040.3|0
1655711650000|2022-06-20 07:54:10|7039.76|7039.76|7040.46|7040.46|7041.74|7041.74|7039.76|7039.76|0
1655711670000|2022-06-20 07:54:30|7040.74|7040.74|7044.39|7044.39|7044.39|7044.39|7040.74|7040.74|0
1655711680000|2022-06-20 07:54:40|7044.68|7044.68|7043.56|7043.56|7044.68|7044.68|7043.56|7043.56|0
1655711690000|2022-06-20 07:54:50|7044.13|7044.13|7050.94|7050.94|7050.97|7050.97|7044.13|7044.13|0
1655711700000|2022-06-20 07:55:00|7050.92|7050.92|7051.79|7051.79|7051.79|7051.79|7050.92|7050.92|0
1655711710000|2022-06-20 07:55:10|7052.65|7052.65|7052.36|7052.36|7052.65|7052.65|7052.08|7052.08|0
1655711720000|2022-06-20 07:55:20|7053.48|7053.48|7047.55|7047.55|7053.48|7053.48|7047.55|7047.55|0
1655711730000|2022-06-20 07:55:30|7046.7|7046.7|7047.32|7047.32|7047.32|7047.32|7045.58|7045.58|0
1655711740000|2022-06-20 07:55:40|7046.47|7046.47|7046.47|7046.47|7046.47|7046.47|7046.47|7046.47|0
1655711750000|2022-06-20 07:55:50|7046.18|7046.18|7046.45|7046.45|7046.48|7046.48|7046.18|7046.18|0
1655711760000|2022-06-20 07:56:00|7046.47|7046.47|7045.63|7045.63|7047.04|7047.04|7044.51|7044.51|0
1655711770000|2022-06-20 07:56:10|7045.35|7045.35|7052.92|7052.92|7052.92|7052.92|7045.35|7045.35|0
1655711780000|2022-06-20 07:56:20|7051.8|7051.8|7055.47|7055.47|7055.47|7055.47|7051.8|7051.8|0
1655711790000|2022-06-20 07:56:30|7055.52|7055.52|7056.15|7056.15|7056.17|7056.17|7055.52|7055.52|0
1655711800000|2022-06-20 07:56:40|7056.43|7056.43|7056.43|7056.43|7056.43|7056.43|7056.43|7056.43|0
1655711810000|2022-06-20 07:56:50|7058.68|7058.68|7059.53|7059.53|7059.53|7059.53|7058.68|7058.68|0
1655711820000|2022-06-20 07:57:00|7058.41|7058.41|7058.41|7058.41|7058.41|7058.41|7057.84|7057.84|0
1655711830000|2022-06-20 07:57:10|7058.37|7058.37|7058.37|7058.37|7058.37|7058.37|7058.37|7058.37|0
1655711840000|2022-06-20 07:57:20|7057.25|7057.25|7057.25|7057.25|7057.25|7057.25|7057.25|7057.25|0
1655711860000|2022-06-20 07:57:40|7056.68|7056.68|7056.97|7056.97|7060.9|7060.9|7056.68|7056.68|0
1655711870000|2022-06-20 07:57:50|7056.4|7056.4|7054.42|7054.42|7056.4|7056.4|7054.42|7054.42|0
1655711880000|2022-06-20 07:58:00|7054.71|7054.71|7056.11|7056.11|7056.11|7056.11|7054.71|7054.71|0
1655711890000|2022-06-20 07:58:10|7056.09|7056.09|7056.38|7056.38|7056.38|7056.38|7056.09|7056.09|0
1655711900000|2022-06-20 07:58:20|7056.4|7056.4|7056.4|7056.4|7056.4|7056.4|7056.4|7056.4|0
1655711910000|2022-06-20 07:58:30|7058.64|7058.64|7058.64|7058.64|7058.64|7058.64|7058.64|7058.64|0
1655711930000|2022-06-20 07:58:50|7058.7|7058.7|7058.7|7058.7|7058.7|7058.7|7058.7|7058.7|0
1655711950000|2022-06-20 07:59:10|7057.58|7057.58|7054.48|7054.48|7057.58|7057.58|7053.36|7053.36|0
1655711960000|2022-06-20 07:59:20|7055.6|7055.6|7055.6|7055.6|7055.6|7055.6|7055.6|7055.6|0
1655711970000|2022-06-20 07:59:30|7055.58|7055.58|7057.32|7057.32|7057.32|7057.32|7055.58|7055.58|0
1655711990000|2022-06-20 07:59:50|7057.89|7057.89|7057.89|7057.89|7057.89|7057.89|7057.89|7057.89|0
1655712000000|2022-06-20 08:00:00|7057.87|7057.87|7058.13|7058.13|7058.13|7058.13|7057.85|7057.85|0
1655712010000|2022-06-20 08:00:10|7059.25|7059.25|7060.13|7060.13|7060.38|7060.38|7059.25|7059.25|0
1655712020000|2022-06-20 08:00:20|7056.76|7056.76|7058.47|7058.47|7058.47|7058.47|7056.76|7056.76|0
1655712030000|2022-06-20 08:00:30|7058.49|7058.49|7058.49|7058.49|7058.49|7058.49|7058.49|7058.49|0
1655712040000|2022-06-20 08:00:40|7058.77|7058.77|7061.57|7061.57|7061.59|7061.59|7058.77|7058.77|0
1655712050000|2022-06-20 08:00:50|7064.93|7064.93|7066.68|7066.68|7066.68|7066.68|7064.93|7064.93|0
1655712060000|2022-06-20 08:01:00|7066.66|7066.66|7070.31|7070.31|7070.6|7070.6|7066.66|7066.66|0
1655712070000|2022-06-20 08:01:10|7070.88|7070.88|7070.6|7070.6|7070.88|7070.88|7070.6|7070.6|0
1655712080000|2022-06-20 08:01:20|7073.96|7073.96|7072.87|7072.87|7073.96|7073.96|7072.84|7072.84|0
1655712100000|2022-06-20 08:01:40|7077.09|7077.09|7075.11|7075.11|7077.09|7077.09|7074.82|7074.82|0
1655712110000|2022-06-20 08:01:50|7073.99|7073.99|7072.43|7072.43|7073.99|7073.99|7072.43|7072.43|0
1655712120000|2022-06-20 08:02:00|7070.19|7070.19|7066.87|7066.87|7070.19|7070.19|7066.87|7066.87|0
1655712130000|2022-06-20 08:02:10|7065.73|7065.73|7065.47|7065.47|7065.73|7065.73|7061.25|7061.25|0
1655712140000|2022-06-20 08:02:20|7065.54|7065.54|7063.18|7063.18|7065.54|7065.54|7063.18|7063.18|0
1655712150000|2022-06-20 08:02:30|7063.16|7063.16|7062.38|7062.38|7063.21|7063.21|7062.03|7062.03|0
1655712160000|2022-06-20 08:02:40|7062.09|7062.09|7062.09|7062.09|7062.09|7062.09|7062.09|7062.09|0
1655712170000|2022-06-20 08:02:50|7063.22|7063.22|7064.34|7064.34|7064.62|7064.62|7063.22|7063.22|0
1655712180000|2022-06-20 08:03:00|7063.22|7063.22|7063.79|7063.79|7063.79|7063.79|7063.22|7063.22|0
1655712190000|2022-06-20 08:03:10|7063.22|7063.22|7064.02|7064.02|7064.03|7064.03|7062.91|7062.91|0
1655712200000|2022-06-20 08:03:20|7064.05|7064.05|7063.99|7063.99|7064.07|7064.07|7063.99|7063.99|0
1655712210000|2022-06-20 08:03:30|7060.06|7060.06|7057.76|7057.76|7060.06|7060.06|7057.76|7057.76|0
1655712220000|2022-06-20 08:03:40|7056.64|7056.64|7056.64|7056.64|7056.64|7056.64|7056.36|7056.36|0
1655712230000|2022-06-20 08:03:50|7057.21|7057.21|7058.33|7058.33|7058.33|7058.33|7057.21|7057.21|0
1655712240000|2022-06-20 08:04:00|7059.45|7059.45|7059.64|7059.64|7060.78|7060.78|7059.37|7059.37|0
1655712250000|2022-06-20 08:04:10|7058.52|7058.52|7057.26|7057.26|7058.52|7058.52|7057.26|7057.26|0
1655712260000|2022-06-20 08:04:20|7057.27|7057.27|7060.94|7060.94|7060.94|7060.94|7057.27|7057.27|0
1655712270000|2022-06-20 08:04:30|7059.54|7059.54|7059.54|7059.54|7059.54|7059.54|7059.54|7059.54|0
1655712280000|2022-06-20 08:04:40|7059.52|7059.52|7059.52|7059.52|7059.52|7059.52|7059.52|7059.52|0
1655712290000|2022-06-20 08:04:50|7058.4|7058.4|7059.52|7059.52|7060.09|7060.09|7058.4|7058.4|0
1655712300000|2022-06-20 08:05:00|7057.83|7057.83|7058.95|7058.95|7059.23|7059.23|7057.83|7057.83|0
1655712310000|2022-06-20 08:05:10|7057.83|7057.83|7057.83|7057.83|7057.83|7057.83|7056.71|7056.71|0
1655712320000|2022-06-20 08:05:20|7057.81|7057.81|7057.81|7057.81|7057.81|7057.81|7057.81|7057.81|0
1655712330000|2022-06-20 08:05:30|7058.39|7058.39|7059.46|7059.46|7059.51|7059.51|7058.39|7058.39|0
1655712340000|2022-06-20 08:05:40|7060.03|7060.03|7060.01|7060.01|7060.03|7060.03|7060.01|7060.01|0
1655712350000|2022-06-20 08:05:50|7060.3|7060.3|7060.3|7060.3|7060.87|7060.87|7060.3|7060.3|0
1655712360000|2022-06-20 08:06:00|7059.18|7059.18|7057.2|7057.2|7059.18|7059.18|7057.2|7057.2|0
1655712370000|2022-06-20 08:06:10|7057.15|7057.15|7055.98|7055.98|7057.15|7057.15|7055.98|7055.98|0
1655712380000|2022-06-20 08:06:20|7054.29|7054.29|7055.98|7055.98|7055.98|7055.98|7054.29|7054.29|0
1655712390000|2022-06-20 08:06:30|7055.69|7055.69|7062.67|7062.67|7062.67|7062.67|7055.69|7055.69|0
1655712400000|2022-06-20 08:06:40|7062.39|7062.39|7061.3|7061.3|7062.39|7062.39|7060.15|7060.15|0
1655712410000|2022-06-20 08:06:50|7062.42|7062.42|7062.71|7062.71|7062.71|7062.71|7062.42|7062.42|0
1655712420000|2022-06-20 08:07:00|7062.99|7062.99|7062.99|7062.99|7062.99|7062.99|7062.99|7062.99|0
1655712430000|2022-06-20 08:07:10|7063.28|7063.28|7063.26|7063.26|7063.28|7063.28|7063.26|7063.26|0
1655712440000|2022-06-20 08:07:20|7064.38|7064.38|7065.26|7065.26|7065.26|7065.26|7064.38|7064.38|0
1655712450000|2022-06-20 08:07:30|7066.38|7066.38|7066.38|7066.38|7066.38|7066.38|7066.38|7066.38|0
1655712460000|2022-06-20 08:07:40|7067.52|7067.52|7068.09|7068.09|7068.09|7068.09|7067.52|7067.52|0
1655712470000|2022-06-20 08:07:50|7068.11|7068.11|7068.11|7068.11|7068.11|7068.11|7065.87|7065.87|0
1655712480000|2022-06-20 08:08:00|7066.99|7066.99|7066.13|7066.13|7067.27|7067.27|7066.13|7066.13|0
1655712490000|2022-06-20 08:08:10|7066.17|7066.17|7066.17|7066.17|7066.17|7066.17|7066.17|7066.17|0
1655712500000|2022-06-20 08:08:20|7066.46|7066.46|7066.69|7066.69|7066.74|7066.74|7066.46|7066.46|0
1655712510000|2022-06-20 08:08:30|7067.83|7067.83|7070.11|7070.11|7070.11|7070.11|7067.83|7067.83|0
1655712520000|2022-06-20 08:08:40|7068.96|7068.96|7068.17|7068.17|7068.96|7068.96|7068.11|7068.11|0
1655712530000|2022-06-20 08:08:50|7067.05|7067.05|7067.35|7067.35|7067.35|7067.35|7067.05|7067.05|0
1655712540000|2022-06-20 08:09:00|7067.38|7067.38|7069.07|7069.07|7069.07|7069.07|7067.38|7067.38|0
1655712550000|2022-06-20 08:09:10|7068.78|7068.78|7067.38|7067.38|7068.78|7068.78|7066.81|7066.81|0
1655712560000|2022-06-20 08:09:20|7068.5|7068.5|7068.58|7068.58|7068.58|7068.58|7068.5|7068.5|0
1655712570000|2022-06-20 08:09:30|7068.63|7068.63|7070.32|7070.32|7070.32|7070.32|7068.63|7068.63|0
1655712580000|2022-06-20 08:09:40|7070.33|7070.33|7070.33|7070.33|7070.33|7070.33|7070.33|7070.33|0
1655712590000|2022-06-20 08:09:50|7070.62|7070.62|7071.19|7071.19|7071.19|7071.19|7070.62|7070.62|0
1655712600000|2022-06-20 08:10:00|7071.23|7071.23|7081.72|7081.72|7081.72|7081.72|7071.23|7071.23|0
1655712610000|2022-06-20 08:10:10|7082.01|7082.01|7080.95|7080.95|7082.07|7082.07|7080.95|7080.95|0
1655712620000|2022-06-20 08:10:20|7080.38|7080.38|7080.66|7080.66|7080.66|7080.66|7080.38|7080.38|0
1655712630000|2022-06-20 08:10:30|7080.09|7080.09|7080.09|7080.09|7080.09|7080.09|7080.09|7080.09|0
1655712640000|2022-06-20 08:10:40|7079.52|7079.52|7080.64|7080.64|7080.64|7080.64|7079.52|7079.52|0
1655712650000|2022-06-20 08:10:50|7079.52|7079.52|7079.24|7079.24|7079.52|7079.52|7078.4|7078.4|0
1655712660000|2022-06-20 08:11:00|7080.93|7080.93|7081.82|7081.82|7081.82|7081.82|7080.93|7080.93|0
1655712670000|2022-06-20 08:11:10|7082.11|7082.11|7081.54|7081.54|7082.11|7082.11|7081.54|7081.54|0
1655712680000|2022-06-20 08:11:20|7081.62|7081.62|7078.12|7078.12|7081.62|7081.62|7077.83|7077.83|0
1655712690000|2022-06-20 08:11:30|7079.24|7079.24|7077|7077|7079.24|7079.24|7077|7077|0
1655712700000|2022-06-20 08:11:40|7076.97|7076.97|7076.1|7076.1|7076.97|7076.97|7075.53|7075.53|0
1655712710000|2022-06-20 08:11:50|7076.12|7076.12|7078.41|7078.41|7078.41|7078.41|7076.12|7076.12|0
1655712720000|2022-06-20 08:12:00|7078.45|7078.45|7078.45|7078.45|7078.45|7078.45|7078.45|7078.45|0
1655712730000|2022-06-20 08:12:10|7080.69|7080.69|7082.39|7082.39|7082.39|7082.39|7080.68|7080.68|0
1655712740000|2022-06-20 08:12:20|7081.54|7081.54|7081.54|7081.54|7081.54|7081.54|7081.25|7081.25|0
1655712750000|2022-06-20 08:12:30|7082.39|7082.39|7078.18|7078.18|7082.39|7082.39|7078.18|7078.18|0
1655712760000|2022-06-20 08:12:40|7078.46|7078.46|7078.73|7078.73|7078.75|7078.75|7078.46|7078.46|0
1655712770000|2022-06-20 08:12:50|7078.75|7078.75|7080.1|7080.1|7080.1|7080.1|7078.69|7078.69|0
1655712780000|2022-06-20 08:13:00|7080.13|7080.13|7080.42|7080.42|7080.42|7080.42|7080.13|7080.13|0
1655712790000|2022-06-20 08:13:10|7080.7|7080.7|7082.4|7082.4|7082.4|7082.4|7079.87|7079.87|0
1655712800000|2022-06-20 08:13:20|7083.52|7083.52|7082.4|7082.4|7083.52|7083.52|7082.4|7082.4|0
1655712810000|2022-06-20 08:13:30|7082.97|7082.97|7083.26|7083.26|7083.26|7083.26|7082.97|7082.97|0
1655712820000|2022-06-20 08:13:40|7082.98|7082.98|7083.26|7083.26|7083.26|7083.26|7082.98|7082.98|0
1655712840000|2022-06-20 08:14:00|7083.3|7083.3|7083.59|7083.59|7083.59|7083.59|7083.3|7083.3|0
1655712850000|2022-06-20 08:14:10|7083.3|7083.3|7077.94|7077.94|7083.3|7083.3|7077.94|7077.94|0
1655712860000|2022-06-20 08:14:20|7077.66|7077.66|7077.66|7077.66|7077.66|7077.66|7077.66|7077.66|0
1655712870000|2022-06-20 08:14:30|7077.94|7077.94|7075.99|7075.99|7078.23|7078.23|7075.13|7075.13|0
1655712880000|2022-06-20 08:14:40|7076.27|7076.27|7075.42|7075.42|7076.27|7076.27|7075.42|7075.42|0
1655712890000|2022-06-20 08:14:50|7075.99|7075.99|7079.63|7079.63|7079.63|7079.63|7075.99|7075.99|0
1655712900000|2022-06-20 08:15:00|7079.92|7079.92|7079.92|7079.92|7079.92|7079.92|7079.92|7079.92|0
1655712910000|2022-06-20 08:15:10|7079.63|7079.63|7080.21|7080.21|7080.21|7080.21|7079.06|7079.06|0
1655712920000|2022-06-20 08:15:20|7079.06|7079.06|7077.37|7077.37|7079.06|7079.06|7077.37|7077.37|0
1655712930000|2022-06-20 08:15:30|7077.94|7077.94|7076.25|7076.25|7077.94|7077.94|7076.25|7076.25|0
1655712940000|2022-06-20 08:15:40|7075.4|7075.4|7075.4|7075.4|7075.4|7075.4|7075.4|7075.4|0
1655712950000|2022-06-20 08:15:50|7075.36|7075.36|7076.47|7076.47|7076.47|7076.47|7075.35|7075.35|0
1655712960000|2022-06-20 08:16:00|7077.87|7077.87|7077.87|7077.87|7077.87|7077.87|7077.87|7077.87|0
1655712970000|2022-06-20 08:16:10|7079.85|7079.85|7082.09|7082.09|7082.09|7082.09|7079.85|7079.85|0
1655712980000|2022-06-20 08:16:20|7082.08|7082.08|7081|7081|7082.12|7082.12|7081|7081|0
1655712990000|2022-06-20 08:16:30|7080.98|7080.98|7081.26|7081.26|7081.26|7081.26|7080.98|7080.98|0
1655713000000|2022-06-20 08:16:40|7081.55|7081.55|7082.12|7082.12|7082.12|7082.12|7081.55|7081.55|0
1655713010000|2022-06-20 08:16:50|7082.09|7082.09|7082.13|7082.13|7082.13|7082.13|7082.09|7082.09|0
1655713020000|2022-06-20 08:17:00|7084.37|7084.37|7086.37|7086.37|7086.37|7086.37|7084.37|7084.37|0
1655713030000|2022-06-20 08:17:10|7087.49|7087.49|7086.65|7086.65|7087.49|7087.49|7086.37|7086.37|0
1655713040000|2022-06-20 08:17:20|7086.94|7086.94|7087.51|7087.51|7087.51|7087.51|7086.94|7086.94|0
1655713050000|2022-06-20 08:17:30|7087.56|7087.56|7087.6|7087.6|7087.6|7087.6|7087.56|7087.56|0
1655713060000|2022-06-20 08:17:40|7087.88|7087.88|7087.92|7087.92|7087.92|7087.92|7087.88|7087.88|0
1655713080000|2022-06-20 08:18:00|7088.2|7088.2|7089.72|7089.72|7090.84|7090.84|7088.2|7088.2|0
1655713100000|2022-06-20 08:18:20|7091.41|7091.41|7092.82|7092.82|7092.82|7092.82|7091.41|7091.41|0
1655713110000|2022-06-20 08:18:30|7091.7|7091.7|7092.55|7092.55|7092.55|7092.55|7091.7|7091.7|0
1655713120000|2022-06-20 08:18:40|7092.53|7092.53|7092.53|7092.53|7092.53|7092.53|7092.53|7092.53|0
1655713130000|2022-06-20 08:18:50|7092.52|7092.52|7095.6|7095.6|7095.6|7095.6|7092.24|7092.24|0
1655713140000|2022-06-20 08:19:00|7096.17|7096.17|7094.77|7094.77|7096.17|7096.17|7094.77|7094.77|0
1655713150000|2022-06-20 08:19:10|7094.78|7094.78|7094.83|7094.83|7094.83|7094.83|7094.55|7094.55|0
1655713160000|2022-06-20 08:19:20|7094.55|7094.55|7097.45|7097.45|7097.45|7097.45|7094.55|7094.55|0
1655713170000|2022-06-20 08:19:30|7097.73|7097.73|7098.85|7098.85|7098.85|7098.85|7097.73|7097.73|0
1655713180000|2022-06-20 08:19:40|7099.42|7099.42|7102.23|7102.23|7102.23|7102.23|7099.42|7099.42|0
1655713190000|2022-06-20 08:19:50|7102.31|7102.31|7101.39|7101.39|7102.31|7102.31|7101.19|7101.19|0
1655713200000|2022-06-20 08:20:00|7102.25|7102.25|7105.35|7105.35|7105.35|7105.35|7102.25|7102.25|0
1655713210000|2022-06-20 08:20:10|7105.43|7105.43|7103.17|7103.17|7106.82|7106.82|7103.15|7103.15|0
1655713220000|2022-06-20 08:20:20|7103.09|7103.09|7101.38|7101.38|7103.09|7103.09|7101.38|7101.38|0
1655713230000|2022-06-20 08:20:30|7101.66|7101.66|7096.55|7096.55|7101.66|7101.66|7096.55|7096.55|0
1655713240000|2022-06-20 08:20:40|7095.43|7095.43|7095.39|7095.39|7095.43|7095.43|7095.39|7095.39|0
1655713250000|2022-06-20 08:20:50|7095.42|7095.42|7092.77|7092.77|7095.42|7095.42|7092.77|7092.77|0
1655713260000|2022-06-20 08:21:00|7091.65|7091.65|7091.1|7091.1|7091.65|7091.65|7091.1|7091.1|0
1655713280000|2022-06-20 08:21:20|7092.22|7092.22|7094.74|7094.74|7094.74|7094.74|7092.22|7092.22|0
1655713290000|2022-06-20 08:21:30|7095.03|7095.03|7095.03|7095.03|7096.15|7096.15|7095.03|7095.03|0
1655713300000|2022-06-20 08:21:40|7095.31|7095.31|7095.31|7095.31|7095.31|7095.31|7095.31|7095.31|0
1655713310000|2022-06-20 08:21:50|7095.6|7095.6|7094.48|7094.48|7095.6|7095.6|7093.36|7093.36|0
1655713330000|2022-06-20 08:22:10|7094.19|7094.19|7097.01|7097.01|7097.01|7097.01|7094.19|7094.19|0
1655713340000|2022-06-20 08:22:20|7096.44|7096.44|7092.43|7092.43|7096.44|7096.44|7092.43|7092.43|0
1655713350000|2022-06-20 08:22:30|7091.86|7091.86|7090.74|7090.74|7091.86|7091.86|7089.05|7089.05|0
1655713360000|2022-06-20 08:22:40|7090.7|7090.7|7090.7|7090.7|7090.7|7090.7|7090.7|7090.7|0
1655713370000|2022-06-20 08:22:50|7089.85|7089.85|7090.13|7090.13|7090.13|7090.13|7089.85|7089.85|0
1655713380000|2022-06-20 08:23:00|7090.11|7090.11|7090.15|7090.15|7090.15|7090.15|7090.11|7090.11|0
1655713390000|2022-06-20 08:23:10|7090.12|7090.12|7089.55|7089.55|7090.12|7090.12|7089.55|7089.55|0
1655713400000|2022-06-20 08:23:20|7088.15|7088.15|7088.2|7088.2|7088.28|7088.28|7087.67|7087.67|0
1655713410000|2022-06-20 08:23:30|7090.44|7090.44|7090.44|7090.44|7090.44|7090.44|7090.44|7090.44|0
1655713420000|2022-06-20 08:23:40|7091.3|7091.3|7091.3|7091.3|7091.3|7091.3|7091.3|7091.3|0
1655713430000|2022-06-20 08:23:50|7090.73|7090.73|7090.98|7090.98|7091.01|7091.01|7090.73|7090.73|0
1655713440000|2022-06-20 08:24:00|7093.22|7093.22|7094.94|7094.94|7094.94|7094.94|7093.22|7093.22|0
1655713450000|2022-06-20 08:24:10|7094.96|7094.96|7095.83|7095.83|7095.83|7095.83|7094.96|7094.96|0
1655713460000|2022-06-20 08:24:20|7096.11|7096.11|7097.52|7097.52|7097.52|7097.52|7096.11|7096.11|0
1655713470000|2022-06-20 08:24:30|7098.64|7098.64|7099.5|7099.5|7100.62|7100.62|7098.64|7098.64|0
1655713490000|2022-06-20 08:24:50|7099.78|7099.78|7101.19|7101.19|7101.19|7101.19|7099.78|7099.78|0
1655713500000|2022-06-20 08:25:00|7098.93|7098.93|7098.64|7098.64|7098.93|7098.93|7098.64|7098.64|0
1655713510000|2022-06-20 08:25:10|7096.4|7096.4|7100.92|7100.92|7101.49|7101.49|7096.4|7096.4|0
1655713520000|2022-06-20 08:25:20|7101.21|7101.21|7098.95|7098.95|7101.21|7101.21|7098.95|7098.95|0
1655713530000|2022-06-20 08:25:30|7098.66|7098.66|7100.9|7100.9|7100.9|7100.9|7098.66|7098.66|0
1655713540000|2022-06-20 08:25:40|7100.97|7100.97|7100.95|7100.95|7100.97|7100.97|7100.95|7100.95|0
1655713550000|2022-06-20 08:25:50|7101.24|7101.24|7098.98|7098.98|7101.81|7101.81|7098.98|7098.98|0
1655713560000|2022-06-20 08:26:00|7099.55|7099.55|7099.59|7099.59|7099.59|7099.59|7099.55|7099.55|0
1655713570000|2022-06-20 08:26:10|7097.59|7097.59|7097.04|7097.04|7098.16|7098.16|7097.04|7097.04|0
1655713590000|2022-06-20 08:26:30|7097.9|7097.9|7098.19|7098.19|7098.19|7098.19|7097.9|7097.9|0
1655713600000|2022-06-20 08:26:40|7098.76|7098.76|7102.97|7102.97|7102.97|7102.97|7098.76|7098.76|0
1655713620000|2022-06-20 08:27:00|7104.09|7104.09|7104.11|7104.11|7104.11|7104.11|7104.09|7104.09|0
1655713630000|2022-06-20 08:27:10|7105.23|7105.23|7107.51|7107.51|7107.51|7107.51|7105.23|7105.23|0
1655713640000|2022-06-20 08:27:20|7106.39|7106.39|7102.69|7102.69|7106.39|7106.39|7102.69|7102.69|0
1655713650000|2022-06-20 08:27:30|7102.65|7102.65|7102.91|7102.91|7102.94|7102.94|7102.65|7102.65|0
1655713660000|2022-06-20 08:27:40|7102.87|7102.87|7106.54|7106.54|7106.54|7106.54|7102.87|7102.87|0
1655713670000|2022-06-20 08:27:50|7107.11|7107.11|7106.57|7106.57|7107.11|7107.11|7106.54|7106.54|0
1655713680000|2022-06-20 08:28:00|7105.14|7105.14|7101.78|7101.78|7105.14|7105.14|7101.78|7101.78|0
1655713690000|2022-06-20 08:28:10|7101.21|7101.21|7101.78|7101.78|7101.78|7101.78|7101.21|7101.21|0
1655713700000|2022-06-20 08:28:20|7101.16|7101.16|7100.59|7100.59|7101.16|7101.16|7100.59|7100.59|0
1655713710000|2022-06-20 08:28:30|7100.49|7100.49|7097.72|7097.72|7100.51|7100.51|7097.15|7097.15|0
1655713720000|2022-06-20 08:28:40|7097.71|7097.71|7097.99|7097.99|7097.99|7097.99|7097.7|7097.7|0
1655713730000|2022-06-20 08:28:50|7098.27|7098.27|7098.27|7098.27|7098.27|7098.27|7098.27|7098.27|0
1655713740000|2022-06-20 08:29:00|7098.39|7098.39|7098.64|7098.64|7098.68|7098.68|7098.39|7098.39|0
1655713750000|2022-06-20 08:29:10|7100.88|7100.88|7099.76|7099.76|7100.88|7100.88|7099.76|7099.76|0
1655713760000|2022-06-20 08:29:20|7100.04|7100.04|7100.04|7100.04|7100.04|7100.04|7100.04|7100.04|0
1655713770000|2022-06-20 08:29:30|7099.47|7099.47|7100.35|7100.35|7100.35|7100.35|7098.64|7098.64|0
1655713780000|2022-06-20 08:29:40|7100.37|7100.37|7100.37|7100.37|7100.37|7100.37|7100.37|7100.37|0
1655713790000|2022-06-20 08:29:50|7100.08|7100.08|7099.79|7099.79|7100.08|7100.08|7099.79|7099.79|0
1655713800000|2022-06-20 08:30:00|7100.65|7100.65|7099|7099|7101.26|7101.26|7099|7099|0
1655713830000|2022-06-20 08:30:30|7101.24|7101.24|7102.9|7102.9|7102.93|7102.93|7101.24|7101.24|0
1655713840000|2022-06-20 08:30:40|7102.62|7102.62|7097.93|7097.93|7102.74|7102.74|7097.93|7097.93|0
1655713850000|2022-06-20 08:30:50|7097.84|7097.84|7094.94|7094.94|7097.84|7097.84|7094.94|7094.94|0
1655713860000|2022-06-20 08:31:00|7093.82|7093.82|7096.1|7096.1|7096.1|7096.1|7093.82|7093.82|0
1655713870000|2022-06-20 08:31:10|7095.53|7095.53|7096.65|7096.65|7096.65|7096.65|7095.53|7095.53|0
1655713880000|2022-06-20 08:31:20|7096.94|7096.94|7098.06|7098.06|7098.06|7098.06|7096.94|7096.94|0
1655713890000|2022-06-20 08:31:30|7098.34|7098.34|7098.34|7098.34|7098.34|7098.34|7098.34|7098.34|0
1655713910000|2022-06-20 08:31:50|7098.06|7098.06|7098.34|7098.34|7099.2|7099.2|7098.06|7098.06|0
1655713920000|2022-06-20 08:32:00|7098.39|7098.39|7093.54|7093.54|7098.39|7098.39|7093.54|7093.54|0
1655713930000|2022-06-20 08:32:10|7093.83|7093.83|7093.83|7093.83|7093.83|7093.83|7093.83|7093.83|0
1655713940000|2022-06-20 08:32:20|7094.11|7094.11|7094.42|7094.42|7094.42|7094.42|7094.11|7094.11|0
1655713950000|2022-06-20 08:32:30|7095.54|7095.54|7094.85|7094.85|7095.54|7095.54|7094.85|7094.85|0
1655713960000|2022-06-20 08:32:40|7095.97|7095.97|7097.38|7097.38|7097.38|7097.38|7095.97|7095.97|0
1655713970000|2022-06-20 08:32:50|7097.36|7097.36|7097.34|7097.34|7097.36|7097.36|7097.34|7097.34|0
1655713980000|2022-06-20 08:33:00|7097.06|7097.06|7094.47|7094.47|7097.06|7097.06|7094.47|7094.47|0
1655713990000|2022-06-20 08:33:10|7092.23|7092.23|7088.85|7088.85|7092.23|7092.23|7088.28|7088.28|0
1655714000000|2022-06-20 08:33:20|7087.99|7087.99|7085.6|7085.6|7087.99|7087.99|7085.6|7085.6|0
1655714010000|2022-06-20 08:33:30|7083.36|7083.36|7081.93|7081.93|7083.36|7083.36|7079.65|7079.65|0
1655714020000|2022-06-20 08:33:40|7081.65|7081.65|7085.3|7085.3|7085.58|7085.58|7081.65|7081.65|0
1655714030000|2022-06-20 08:33:50|7085.26|7085.26|7086.38|7086.38|7086.38|7086.38|7085.26|7085.26|0
1655714040000|2022-06-20 08:34:00|7086.1|7086.1|7085.46|7085.46|7086.1|7086.1|7085.46|7085.46|0
1655714050000|2022-06-20 08:34:10|7085.5|7085.5|7083.26|7083.26|7085.5|7085.5|7083.26|7083.26|0
1655714060000|2022-06-20 08:34:20|7082.69|7082.69|7083.81|7083.81|7083.81|7083.81|7082.69|7082.69|0
1655714070000|2022-06-20 08:34:30|7082.69|7082.69|7082.69|7082.69|7082.69|7082.69|7082.69|7082.69|0
1655714080000|2022-06-20 08:34:40|7084.93|7084.93|7086.37|7086.37|7086.37|7086.37|7084.93|7084.93|0
1655714090000|2022-06-20 08:34:50|7086.66|7086.66|7088.16|7088.16|7088.16|7088.16|7086.66|7086.66|0
1655714100000|2022-06-20 08:35:00|7088.14|7088.14|7083.49|7083.49|7088.14|7088.14|7083.49|7083.49|0
1655714110000|2022-06-20 08:35:10|7081.21|7081.21|7076.43|7076.43|7081.21|7081.21|7076.43|7076.43|0
1655714120000|2022-06-20 08:35:20|7075.01|7075.01|7066.39|7066.39|7075.01|7075.01|7066.39|7066.39|0
1655714130000|2022-06-20 08:35:30|7064.68|7064.68|7062.42|7062.42|7064.68|7064.68|7062.42|7062.42|0
1655714140000|2022-06-20 08:35:40|7062.7|7062.7|7061.28|7061.28|7066.06|7066.06|7061.28|7061.28|0
1655714150000|2022-06-20 08:35:50|7060.71|7060.71|7061.3|7061.3|7061.59|7061.59|7057.9|7057.9|0
1655714160000|2022-06-20 08:36:00|7060.18|7060.18|7059.39|7059.39|7060.47|7060.47|7059.35|7059.35|0
1655714170000|2022-06-20 08:36:10|7060.24|7060.24|7065.86|7065.86|7065.86|7065.86|7060.24|7060.24|0
1655714180000|2022-06-20 08:36:20|7066.98|7066.98|7068.11|7068.11|7069.25|7069.25|7066.98|7066.98|0
1655714190000|2022-06-20 08:36:30|7068.39|7068.39|7067.56|7067.56|7068.39|7068.39|7066.43|7066.43|0
1655714200000|2022-06-20 08:36:40|7067.84|7067.84|7067.56|7067.56|7068.41|7068.41|7067.56|7067.56|0
1655714210000|2022-06-20 08:36:50|7068.13|7068.13|7067.22|7067.22|7068.13|7068.13|7067.19|7067.19|0
1655714220000|2022-06-20 08:37:00|7063.86|7063.86|7062.87|7062.87|7063.86|7063.86|7062.87|7062.87|0
1655714230000|2022-06-20 08:37:10|7064.01|7064.01|7067.11|7067.11|7067.11|7067.11|7064.01|7064.01|0
1655714240000|2022-06-20 08:37:20|7068.23|7068.23|7067.94|7067.94|7068.23|7068.23|7067.94|7067.94|0
1655714250000|2022-06-20 08:37:30|7069.06|7069.06|7069.63|7069.63|7069.63|7069.63|7069.06|7069.06|0
1655714260000|2022-06-20 08:37:40|7070.75|7070.75|7072.44|7072.44|7072.44|7072.44|7070.75|7070.75|0
1655714270000|2022-06-20 08:37:50|7072.73|7072.73|7072.78|7072.78|7073.07|7073.07|7072.73|7072.73|0
1655714290000|2022-06-20 08:38:10|7073.07|7073.07|7073.35|7073.35|7073.35|7073.35|7073.07|7073.07|0
1655714300000|2022-06-20 08:38:20|7073.49|7073.49|7070.13|7070.13|7073.49|7073.49|7070.13|7070.13|0
1655714310000|2022-06-20 08:38:30|7069.28|7069.28|7069.28|7069.28|7069.28|7069.28|7069.28|7069.28|0
1655714320000|2022-06-20 08:38:40|7065.91|7065.91|7065.91|7065.91|7065.91|7065.91|7065.91|7065.91|0
1655714330000|2022-06-20 08:38:50|7068.71|7068.71|7068.99|7068.99|7068.99|7068.99|7068.71|7068.71|0
1655714340000|2022-06-20 08:39:00|7070.68|7070.68|7067.58|7067.58|7070.68|7070.68|7067.58|7067.58|0
1655714350000|2022-06-20 08:39:10|7068.44|7068.44|7069.33|7069.33|7069.33|7069.33|7068.44|7068.44|0
1655714360000|2022-06-20 08:39:20|7068.76|7068.76|7073.53|7073.53|7073.53|7073.53|7068.74|7068.74|0
1655714370000|2022-06-20 08:39:30|7074.1|7074.1|7075.52|7075.52|7075.52|7075.52|7074.1|7074.1|0
1655714390000|2022-06-20 08:39:50|7076.66|7076.66|7083.28|7083.28|7083.28|7083.28|7076.66|7076.66|0
1655714400000|2022-06-20 08:40:00|7084.42|7084.42|7083.35|7083.35|7084.42|7084.42|7083.3|7083.3|0
1655714410000|2022-06-20 08:40:10|7083.92|7083.92|7085.05|7085.05|7085.34|7085.34|7083.92|7083.92|0
1655714420000|2022-06-20 08:40:20|7085.34|7085.34|7085.05|7085.05|7085.34|7085.34|7085.05|7085.05|0
1655714430000|2022-06-20 08:40:30|7084.48|7084.48|7083.91|7083.91|7084.48|7084.48|7083.91|7083.91|0
1655714440000|2022-06-20 08:40:40|7085.03|7085.03|7085.6|7085.6|7085.6|7085.6|7085.03|7085.03|0
1655714450000|2022-06-20 08:40:50|7085.67|7085.67|7085.67|7085.67|7085.69|7085.69|7085.67|7085.67|0
1655714470000|2022-06-20 08:41:10|7085.1|7085.1|7086.79|7086.79|7086.79|7086.79|7085.1|7085.1|0
1655714480000|2022-06-20 08:41:20|7086.22|7086.22|7085.1|7085.1|7086.22|7086.22|7084.78|7084.78|0
1655714490000|2022-06-20 08:41:30|7085.06|7085.06|7085.63|7085.63|7085.92|7085.92|7085.06|7085.06|0
1655714500000|2022-06-20 08:41:40|7084.51|7084.51|7084.51|7084.51|7084.51|7084.51|7084.51|7084.51|0
1655714520000|2022-06-20 08:42:00|7084.8|7084.8|7084.01|7084.01|7085.13|7085.13|7084.01|7084.01|0
1655714530000|2022-06-20 08:42:10|7083.98|7083.98|7083.92|7083.92|7084.21|7084.21|7083.92|7083.92|0
1655714540000|2022-06-20 08:42:20|7083.86|7083.86|7084.14|7084.14|7084.14|7084.14|7083.86|7083.86|0
1655714550000|2022-06-20 08:42:30|7084.19|7084.19|7083.91|7083.91|7084.19|7084.19|7083.91|7083.91|0
1655714560000|2022-06-20 08:42:40|7084.48|7084.48|7084.48|7084.48|7084.48|7084.48|7084.48|7084.48|0
1655714570000|2022-06-20 08:42:50|7085.05|7085.05|7086.17|7086.17|7086.17|7086.17|7085.05|7085.05|0
1655714580000|2022-06-20 08:43:00|7087.29|7087.29|7087.32|7087.32|7087.32|7087.32|7087.29|7087.29|0
1655714590000|2022-06-20 08:43:10|7087.31|7087.31|7086.17|7086.17|7087.31|7087.31|7086.17|7086.17|0
1655714600000|2022-06-20 08:43:20|7085.88|7085.88|7083.64|7083.64|7085.88|7085.88|7083.64|7083.64|0
1655714610000|2022-06-20 08:43:30|7081.4|7081.4|7081.97|7081.97|7081.97|7081.97|7081.11|7081.11|0
1655714620000|2022-06-20 08:43:40|7081.11|7081.11|7081.11|7081.11|7081.11|7081.11|7081.11|7081.11|0
1655714630000|2022-06-20 08:43:50|7083.35|7083.35|7083.35|7083.35|7083.35|7083.35|7083.35|7083.35|0
1655714640000|2022-06-20 08:44:00|7083.64|7083.64|7083.09|7083.09|7083.64|7083.64|7082.52|7082.52|0
1655714660000|2022-06-20 08:44:20|7084.21|7084.21|7082.52|7082.52|7084.21|7084.21|7082.23|7082.23|0
1655714670000|2022-06-20 08:44:30|7080.24|7080.24|7080.24|7080.24|7080.24|7080.24|7080.24|7080.24|0
1655714680000|2022-06-20 08:44:40|7081.09|7081.09|7083.3|7083.3|7084.45|7084.45|7081.09|7081.09|0
1655714690000|2022-06-20 08:44:50|7083.29|7083.29|7083.57|7083.57|7083.57|7083.57|7083.29|7083.29|0
1655714700000|2022-06-20 08:45:00|7083.86|7083.86|7084.14|7084.14|7084.14|7084.14|7083.86|7083.86|0
1655714710000|2022-06-20 08:45:10|7084.71|7084.71|7085|7085|7085|7085|7084.71|7084.71|0
1655714720000|2022-06-20 08:45:20|7087.81|7087.81|7088.93|7088.93|7088.93|7088.93|7087.81|7087.81|0
1655714730000|2022-06-20 08:45:30|7088.97|7088.97|7088.97|7088.97|7088.97|7088.97|7088.97|7088.97|0
1655714740000|2022-06-20 08:45:40|7090.11|7090.11|7090.11|7090.11|7090.11|7090.11|7090.11|7090.11|0
1655714750000|2022-06-20 08:45:50|7090.4|7090.4|7090.4|7090.4|7090.4|7090.4|7090.4|7090.4|0
1655714760000|2022-06-20 08:46:00|7090.68|7090.68|7090.97|7090.97|7090.97|7090.97|7090.68|7090.68|0
1655714770000|2022-06-20 08:46:10|7091.64|7091.64|7093.94|7093.94|7093.94|7093.94|7091.64|7091.64|0
1655714780000|2022-06-20 08:46:20|7094.22|7094.22|7094.79|7094.79|7094.79|7094.79|7094.22|7094.22|0
1655714790000|2022-06-20 08:46:30|7094.83|7094.83|7098.55|7098.55|7098.55|7098.55|7094.83|7094.83|0
1655714800000|2022-06-20 08:46:40|7097.15|7097.15|7096.86|7096.86|7097.15|7097.15|7096.86|7096.86|0
1655714810000|2022-06-20 08:46:50|7097.15|7097.15|7097.15|7097.15|7097.15|7097.15|7097.15|7097.15|0
1655714830000|2022-06-20 08:47:10|7098.27|7098.27|7099.67|7099.67|7099.67|7099.67|7098.27|7098.27|0
1655714840000|2022-06-20 08:47:20|7099.63|7099.63|7100.2|7100.2|7100.2|7100.2|7099.63|7099.63|0
1655714850000|2022-06-20 08:47:30|7102.44|7102.44|7095.1|7095.1|7102.44|7102.44|7095.1|7095.1|0
1655714870000|2022-06-20 08:47:50|7092.86|7092.86|7091.74|7091.74|7092.86|7092.86|7091.74|7091.74|0
1655714880000|2022-06-20 08:48:00|7091.17|7091.17|7091.17|7091.17|7091.17|7091.17|7091.17|7091.17|0
1655714890000|2022-06-20 08:48:10|7090.89|7090.89|7091.72|7091.72|7091.72|7091.72|7090.6|7090.6|0
1655714900000|2022-06-20 08:48:20|7089.48|7089.48|7088.36|7088.36|7089.48|7089.48|7088.36|7088.36|0
1655714910000|2022-06-20 08:48:30|7086.36|7086.36|7090.03|7090.03|7090.03|7090.03|7086.36|7086.36|0
1655714920000|2022-06-20 08:48:40|7090.6|7090.6|7090.58|7090.58|7090.6|7090.6|7090.58|7090.58|0
1655714930000|2022-06-20 08:48:50|7091.7|7091.7|7091.7|7091.7|7091.7|7091.7|7091.7|7091.7|0
1655714940000|2022-06-20 08:49:00|7092.82|7092.82|7094.21|7094.21|7094.21|7094.21|7092.82|7092.82|0
1655714970000|2022-06-20 08:49:30|7094.78|7094.78|7094.78|7094.78|7094.78|7094.78|7094.78|7094.78|0
1655714980000|2022-06-20 08:49:40|7098.14|7098.14|7098.71|7098.71|7098.71|7098.71|7098.14|7098.14|0
1655714990000|2022-06-20 08:49:50|7095.57|7095.57|7095.57|7095.57|7095.57|7095.57|7095.57|7095.57|0
1655715000000|2022-06-20 08:50:00|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|0
1655715010000|2022-06-20 08:50:10|7095.57|7095.57|7093.57|7093.57|7095.57|7095.57|7093.57|7093.57|0
1655715020000|2022-06-20 08:50:20|7091.33|7091.33|7091.33|7091.33|7091.33|7091.33|7091.33|7091.33|0
1655715030000|2022-06-20 08:50:30|7090.21|7090.21|7090.76|7090.76|7090.76|7090.76|7089.07|7089.07|0
1655715040000|2022-06-20 08:50:40|7091.05|7091.05|7091.33|7091.33|7091.33|7091.33|7091.05|7091.05|0
1655715050000|2022-06-20 08:50:50|7093.57|7093.57|7092.92|7092.92|7093.57|7093.57|7092.64|7092.64|0
1655715060000|2022-06-20 08:51:00|7095.16|7095.16|7097.43|7097.43|7097.43|7097.43|7095.16|7095.16|0
1655715070000|2022-06-20 08:51:10|7097.71|7097.71|7097.71|7097.71|7097.71|7097.71|7097.71|7097.71|0
1655715080000|2022-06-20 08:51:20|7098.28|7098.28|7098.72|7098.72|7098.72|7098.72|7098.28|7098.28|0
1655715090000|2022-06-20 08:51:30|7098.43|7098.43|7099|7099|7099|7099|7098.43|7098.43|0
1655715100000|2022-06-20 08:51:40|7099.29|7099.29|7103.22|7103.22|7103.79|7103.79|7099.29|7099.29|0
1655715110000|2022-06-20 08:51:50|7103.51|7103.51|7101.81|7101.81|7103.51|7103.51|7101.53|7101.53|0
1655715120000|2022-06-20 08:52:00|7102.1|7102.1|7102.81|7102.81|7102.81|7102.81|7102.1|7102.1|0
1655715130000|2022-06-20 08:52:10|7105.05|7105.05|7105.05|7105.05|7105.05|7105.05|7105.05|7105.05|0
1655715140000|2022-06-20 08:52:20|7103.93|7103.93|7103.36|7103.36|7103.93|7103.93|7103.36|7103.36|0
1655715150000|2022-06-20 08:52:30|7103.07|7103.07|7102.54|7102.54|7103.07|7103.07|7102.24|7102.24|0
1655715160000|2022-06-20 08:52:40|7101.97|7101.97|7103.07|7103.07|7103.09|7103.09|7101.97|7101.97|0
1655715170000|2022-06-20 08:52:50|7101.95|7101.95|7101.95|7101.95|7101.95|7101.95|7101.1|7101.1|0
1655715180000|2022-06-20 08:53:00|7103.07|7103.07|7100.81|7100.81|7104.48|7104.48|7100.81|7100.81|0
1655715190000|2022-06-20 08:53:10|7101.38|7101.38|7105.6|7105.6|7105.6|7105.6|7101.38|7101.38|0
1655715200000|2022-06-20 08:53:20|7101.12|7101.12|7101.12|7101.12|7101.12|7101.12|7101.12|7101.12|0
1655715210000|2022-06-20 08:53:30|7101.1|7101.1|7104.17|7104.17|7104.17|7104.17|7101.1|7101.1|0
1655715220000|2022-06-20 08:53:40|7105.3|7105.3|7105.87|7105.87|7105.87|7105.87|7105.3|7105.3|0
1655715230000|2022-06-20 08:53:50|7105.3|7105.3|7103.89|7103.89|7105.3|7105.3|7103.89|7103.89|0
1655715250000|2022-06-20 08:54:10|7104.17|7104.17|7104.46|7104.46|7104.46|7104.46|7104.17|7104.17|0
1655715270000|2022-06-20 08:54:30|7104.49|7104.49|7105.88|7105.88|7105.88|7105.88|7104.49|7104.49|0
1655715280000|2022-06-20 08:54:40|7107|7107|7105.88|7105.88|7107|7107|7105.88|7105.88|0
1655715290000|2022-06-20 08:54:50|7104.76|7104.76|7104.21|7104.21|7104.76|7104.76|7104.16|7104.16|0
1655715300000|2022-06-20 08:55:00|7103.92|7103.92|7103.92|7103.92|7103.92|7103.92|7103.92|7103.92|0
1655715310000|2022-06-20 08:55:10|7102.8|7102.8|7103.37|7103.37|7103.37|7103.37|7101.39|7101.39|0
1655715320000|2022-06-20 08:55:20|7103.66|7103.66|7104.85|7104.85|7104.85|7104.85|7100.84|7100.84|0
1655715330000|2022-06-20 08:55:30|7102.61|7102.61|7102.61|7102.61|7102.61|7102.61|7102.61|7102.61|0
1655715340000|2022-06-20 08:55:40|7103.18|7103.18|7103.18|7103.18|7103.18|7103.18|7103.18|7103.18|0
1655715350000|2022-06-20 08:55:50|7103.46|7103.46|7105.72|7105.72|7106.27|7106.27|7103.46|7103.46|0
1655715360000|2022-06-20 08:56:00|7106.29|7106.29|7106.29|7106.29|7106.29|7106.29|7106.29|7106.29|0
1655715370000|2022-06-20 08:56:10|7106.01|7106.01|7112.51|7112.51|7112.51|7112.51|7106.01|7106.01|0
1655715380000|2022-06-20 08:56:20|7112.79|7112.79|7115.32|7115.32|7115.32|7115.32|7112.79|7112.79|0
1655715390000|2022-06-20 08:56:30|7115.34|7115.34|7116.19|7116.19|7116.19|7116.19|7115.34|7115.34|0
1655715400000|2022-06-20 08:56:40|7116.15|7116.15|7116.3|7116.3|7116.3|7116.3|7116.15|7116.15|0
1655715410000|2022-06-20 08:56:50|7116.38|7116.38|7116.94|7116.94|7117.51|7117.51|7116.37|7116.37|0
1655715420000|2022-06-20 08:57:00|7117.22|7117.22|7112.62|7112.62|7117.29|7117.29|7112.62|7112.62|0
1655715430000|2022-06-20 08:57:10|7112.91|7112.91|7112.64|7112.64|7112.91|7112.91|7111.79|7111.79|0
1655715440000|2022-06-20 08:57:20|7112.93|7112.93|7112.41|7112.41|7112.93|7112.93|7112.12|7112.12|0
1655715450000|2022-06-20 08:57:30|7112.38|7112.38|7112.95|7112.95|7112.95|7112.95|7112.38|7112.38|0
1655715460000|2022-06-20 08:57:40|7112.38|7112.38|7112.38|7112.38|7112.38|7112.38|7112.38|7112.38|0
1655715470000|2022-06-20 08:57:50|7112.42|7112.42|7112.42|7112.42|7112.42|7112.42|7112.42|7112.42|0
1655715480000|2022-06-20 08:58:00|7112.44|7112.44|7112.44|7112.44|7112.44|7112.44|7112.44|7112.44|0
1655715490000|2022-06-20 08:58:10|7113.56|7113.56|7115.25|7115.25|7115.53|7115.53|7113.56|7113.56|0
1655715500000|2022-06-20 08:58:20|7116.39|7116.39|7114.14|7114.14|7117.79|7117.79|7114.14|7114.14|0
1655715510000|2022-06-20 08:58:30|7113.02|7113.02|7111.57|7111.57|7113.02|7113.02|7110.17|7110.17|0
1655715520000|2022-06-20 08:58:40|7112.14|7112.14|7112.14|7112.14|7112.14|7112.14|7111.86|7111.86|0
1655715530000|2022-06-20 08:58:50|7112.18|7112.18|7111.9|7111.9|7112.18|7112.18|7111.9|7111.9|0
1655715540000|2022-06-20 08:59:00|7111.61|7111.61|7110.49|7110.49|7111.61|7111.61|7110.49|7110.49|0
1655715550000|2022-06-20 08:59:10|7109.37|7109.37|7109.33|7109.33|7109.37|7109.37|7108.45|7108.45|0
1655715560000|2022-06-20 08:59:20|7108.21|7108.21|7108.21|7108.21|7108.21|7108.21|7108.21|7108.21|0
1655715570000|2022-06-20 08:59:30|7108.78|7108.78|7111.55|7111.55|7113.26|7113.26|7108.78|7108.78|0
1655715590000|2022-06-20 08:59:50|7110.41|7110.41|7111.24|7111.24|7111.53|7111.53|7110.38|7110.38|0
1655715600000|2022-06-20 09:00:00|7114.06|7114.06|7114.61|7114.61|7115.18|7115.18|7110.39|7110.39|0
1655715610000|2022-06-20 09:00:10|7113.48|7113.48|7113.48|7113.48|7113.48|7113.48|7113.48|7113.48|0
1655715620000|2022-06-20 09:00:20|7112.34|7112.34|7112.34|7112.34|7112.34|7112.34|7112.34|7112.34|0
1655715630000|2022-06-20 09:00:30|7112.06|7112.06|7111.49|7111.49|7112.06|7112.06|7111.49|7111.49|0
1655715640000|2022-06-20 09:00:40|7111.4|7111.4|7111.38|7111.38|7111.4|7111.4|7111.38|7111.38|0
1655715650000|2022-06-20 09:00:50|7112.5|7112.5|7113.04|7113.04|7113.04|7113.04|7112.47|7112.47|0
1655715660000|2022-06-20 09:01:00|7112.47|7112.47|7112.75|7112.75|7112.75|7112.75|7112.47|7112.47|0
1655715670000|2022-06-20 09:01:10|7111.63|7111.63|7109.33|7109.33|7111.63|7111.63|7109.32|7109.32|0
1655715680000|2022-06-20 09:01:20|7109.32|7109.32|7109.91|7109.91|7109.91|7109.91|7107.34|7107.34|0
1655715690000|2022-06-20 09:01:30|7109.62|7109.62|7107.09|7107.09|7109.62|7109.62|7106.26|7106.26|0
1655715700000|2022-06-20 09:01:40|7109.33|7109.33|7106.24|7106.24|7109.33|7109.33|7104|7104|0
1655715710000|2022-06-20 09:01:50|7106.52|7106.52|7103.4|7103.4|7106.52|7106.52|7102.31|7102.31|0
1655715720000|2022-06-20 09:02:00|7105.64|7105.64|7105.94|7105.94|7105.94|7105.94|7105.64|7105.64|0
1655715730000|2022-06-20 09:02:10|7108.47|7108.47|7109.04|7109.04|7109.04|7109.04|7108.47|7108.47|0
1655715740000|2022-06-20 09:02:20|7109.9|7109.9|7109.61|7109.61|7109.9|7109.9|7109.61|7109.61|0
1655715750000|2022-06-20 09:02:30|7109.63|7109.63|7110.67|7110.67|7110.67|7110.67|7109.55|7109.55|0
1655715760000|2022-06-20 09:02:40|7110.38|7110.38|7110.93|7110.93|7110.93|7110.93|7108.12|7108.12|0
1655715770000|2022-06-20 09:02:50|7111.22|7111.22|7111.22|7111.22|7111.22|7111.22|7111.22|7111.22|0
1655715780000|2022-06-20 09:03:00|7112.34|7112.34|7107.63|7107.63|7112.34|7112.34|7107.55|7107.55|0
1655715790000|2022-06-20 09:03:10|7107.61|7107.61|7106.13|7106.13|7107.61|7107.61|7105.55|7105.55|0
1655715800000|2022-06-20 09:03:20|7107.25|7107.25|7105.26|7105.26|7107.25|7107.25|7105.26|7105.26|0
1655715810000|2022-06-20 09:03:30|7104.4|7104.4|7102.39|7102.39|7104.69|7104.69|7102.39|7102.39|0
1655715820000|2022-06-20 09:03:40|7102.68|7102.68|7106.31|7106.31|7106.31|7106.31|7102.68|7102.68|0
1655715830000|2022-06-20 09:03:50|7106.88|7106.88|7106.94|7106.94|7106.94|7106.94|7106.65|7106.65|0
1655715840000|2022-06-20 09:04:00|7107.22|7107.22|7107.79|7107.79|7107.79|7107.79|7107.22|7107.22|0
1655715850000|2022-06-20 09:04:10|7108.08|7108.08|7106.1|7106.1|7109.48|7109.48|7106.1|7106.1|0
1655715860000|2022-06-20 09:04:20|7107.22|7107.22|7108.08|7108.08|7108.08|7108.08|7107.22|7107.22|0
1655715870000|2022-06-20 09:04:30|7109.51|7109.51|7109.51|7109.51|7109.51|7109.51|7109.51|7109.51|0
1655715880000|2022-06-20 09:04:40|7109.79|7109.79|7112.03|7112.03|7112.03|7112.03|7109.79|7109.79|0
1655715890000|2022-06-20 09:04:50|7111.46|7111.46|7111.46|7111.46|7111.46|7111.46|7111.46|7111.46|0
1655715900000|2022-06-20 09:05:00|7111.75|7111.75|7108.93|7108.93|7111.75|7111.75|7108.93|7108.93|0
1655715910000|2022-06-20 09:05:10|7108.36|7108.36|7106.88|7106.88|7108.36|7108.36|7106.88|7106.88|0
1655715920000|2022-06-20 09:05:20|7106.9|7106.9|7108.3|7108.3|7108.3|7108.3|7106.61|7106.61|0
1655715930000|2022-06-20 09:05:30|7108.59|7108.59|7111.11|7111.11|7111.11|7111.11|7108.59|7108.59|0
1655715940000|2022-06-20 09:05:40|7111.4|7111.4|7111.4|7111.4|7111.4|7111.4|7111.4|7111.4|0
1655715950000|2022-06-20 09:05:50|7110.28|7110.28|7109.69|7109.69|7110.28|7110.28|7109.69|7109.69|0
1655715960000|2022-06-20 09:06:00|7111.1|7111.1|7111.1|7111.1|7111.1|7111.1|7110.81|7110.81|0
1655715970000|2022-06-20 09:06:10|7112.22|7112.22|7112.22|7112.22|7112.22|7112.22|7112.22|7112.22|0
1655715980000|2022-06-20 09:06:20|7113.36|7113.36|7115.6|7115.6|7115.6|7115.6|7113.36|7113.36|0
1655715990000|2022-06-20 09:06:30|7114.19|7114.19|7114.21|7114.21|7114.21|7114.21|7113.07|7113.07|0
1655716000000|2022-06-20 09:06:40|7114.78|7114.78|7114.66|7114.66|7114.94|7114.94|7113.82|7113.82|0
1655716010000|2022-06-20 09:06:50|7114.94|7114.94|7116.35|7116.35|7116.35|7116.35|7114.94|7114.94|0
1655716020000|2022-06-20 09:07:00|7117.47|7117.47|7119.46|7119.46|7119.46|7119.46|7117.47|7117.47|0
1655716030000|2022-06-20 09:07:10|7119.5|7119.5|7119.5|7119.5|7119.5|7119.5|7119.5|7119.5|0
1655716040000|2022-06-20 09:07:20|7119.52|7119.52|7119.52|7119.52|7119.52|7119.52|7119.52|7119.52|0
1655716050000|2022-06-20 09:07:30|7122.88|7122.88|7119.43|7119.43|7123.45|7123.45|7119.43|7119.43|0
1655716060000|2022-06-20 09:07:40|7119.71|7119.71|7118.88|7118.88|7120|7120|7118.88|7118.88|0
1655716070000|2022-06-20 09:07:50|7117.76|7117.76|7117.76|7117.76|7117.76|7117.76|7116.64|7116.64|0
1655716080000|2022-06-20 09:08:00|7115.48|7115.48|7115.76|7115.76|7115.76|7115.76|7115.48|7115.48|0
1655716090000|2022-06-20 09:08:10|7116.88|7116.88|7116.58|7116.58|7116.88|7116.88|7116.58|7116.58|0
1655716100000|2022-06-20 09:08:20|7117.15|7117.15|7113.2|7113.2|7117.15|7117.15|7113.2|7113.2|0
1655716110000|2022-06-20 09:08:30|7114.32|7114.32|7116.56|7116.56|7116.56|7116.56|7114.32|7114.32|0
1655716120000|2022-06-20 09:08:40|7115.44|7115.44|7117.68|7117.68|7117.68|7117.68|7115.44|7115.44|0
1655716130000|2022-06-20 09:08:50|7117.67|7117.67|7121.63|7121.63|7121.63|7121.63|7117.67|7117.67|0
1655716150000|2022-06-20 09:09:10|7121.92|7121.92|7124.16|7124.16|7124.16|7124.16|7121.92|7121.92|0
1655716160000|2022-06-20 09:09:20|7123.04|7123.04|7125.02|7125.02|7125.02|7125.02|7123.04|7123.04|0
1655716170000|2022-06-20 09:09:30|7125.59|7125.59|7125.86|7125.86|7125.86|7125.86|7124.47|7124.47|0
1655716180000|2022-06-20 09:09:40|7125.82|7125.82|7125.91|7125.91|7125.91|7125.91|7125.82|7125.82|0
1655716190000|2022-06-20 09:09:50|7125.34|7125.34|7125.34|7125.34|7125.62|7125.62|7125.34|7125.34|0
1655716200000|2022-06-20 09:10:00|7126.46|7126.46|7127.62|7127.62|7127.86|7127.86|7126.46|7126.46|0
1655716210000|2022-06-20 09:10:10|7127.33|7127.33|7125.38|7125.38|7127.33|7127.33|7125.09|7125.09|0
1655716220000|2022-06-20 09:10:20|7125.43|7125.43|7125.41|7125.41|7125.43|7125.43|7125.41|7125.41|0
1655716240000|2022-06-20 09:10:40|7125.43|7125.43|7123.68|7123.68|7125.43|7125.43|7123.68|7123.68|0
1655716270000|2022-06-20 09:11:10|7123.4|7123.4|7121.99|7121.99|7123.4|7123.4|7121.99|7121.99|0
1655716280000|2022-06-20 09:11:20|7120.87|7120.87|7120.58|7120.58|7120.87|7120.87|7120.58|7120.58|0
1655716290000|2022-06-20 09:11:30|7121.16|7121.16|7119.18|7119.18|7121.16|7121.16|7119.18|7119.18|0
1655716300000|2022-06-20 09:11:40|7119.14|7119.14|7119.1|7119.1|7119.14|7119.14|7119.1|7119.1|0
1655716310000|2022-06-20 09:11:50|7118.25|7118.25|7118.57|7118.57|7118.57|7118.57|7118.25|7118.25|0
1655716320000|2022-06-20 09:12:00|7118.85|7118.85|7119.71|7119.71|7119.71|7119.71|7118.85|7118.85|0
1655716330000|2022-06-20 09:12:10|7120.28|7120.28|7120.28|7120.28|7120.28|7120.28|7120.28|7120.28|0
1655716340000|2022-06-20 09:12:20|7121.4|7121.4|7119.99|7119.99|7121.4|7121.4|7119.99|7119.99|0
1655716350000|2022-06-20 09:12:30|7120.28|7120.28|7120.6|7120.6|7120.6|7120.6|7120.28|7120.28|0
1655716360000|2022-06-20 09:12:40|7119.74|7119.74|7119.69|7119.69|7119.74|7119.74|7119.69|7119.69|0
1655716370000|2022-06-20 09:12:50|7119.4|7119.4|7119.4|7119.4|7119.4|7119.4|7119.4|7119.4|0
1655716380000|2022-06-20 09:13:00|7119.97|7119.97|7122.24|7122.24|7122.24|7122.24|7119.97|7119.97|0
1655716390000|2022-06-20 09:13:10|7121.95|7121.95|7116.88|7116.88|7122.24|7122.24|7116.88|7116.88|0
1655716410000|2022-06-20 09:13:30|7116.59|7116.59|7120.24|7120.24|7120.24|7120.24|7116.59|7116.59|0
1655716430000|2022-06-20 09:13:50|7120.52|7120.52|7120.54|7120.54|7120.54|7120.54|7120.52|7120.52|0
1655716440000|2022-06-20 09:14:00|7120.48|7120.48|7109.4|7109.4|7120.48|7120.48|7109.4|7109.4|0
1655716450000|2022-06-20 09:14:10|7108.28|7108.28|7111.02|7111.02|7111.02|7111.02|7105.95|7105.95|0
1655716470000|2022-06-20 09:14:30|7111.31|7111.31|7113.55|7113.55|7113.55|7113.55|7111.31|7111.31|0
1655716480000|2022-06-20 09:14:40|7114.95|7114.95|7113.28|7113.28|7116.64|7116.64|7113.28|7113.28|0
1655716500000|2022-06-20 09:15:00|7112.14|7112.14|7114.08|7114.08|7114.14|7114.14|7112.14|7112.14|0
1655716510000|2022-06-20 09:15:10|7113.51|7113.51|7108.73|7108.73|7113.51|7113.51|7108.73|7108.73|0
1655716520000|2022-06-20 09:15:20|7107.87|7107.87|7107.87|7107.87|7107.87|7107.87|7107.87|7107.87|0
1655716530000|2022-06-20 09:15:30|7107.89|7107.89|7107.89|7107.89|7107.89|7107.89|7107.89|7107.89|0
1655716540000|2022-06-20 09:15:40|7106.77|7106.77|7106.77|7106.77|7106.77|7106.77|7106.77|7106.77|0
1655716550000|2022-06-20 09:15:50|7105.91|7105.91|7105.91|7105.91|7105.91|7105.91|7105.91|7105.91|0
1655716560000|2022-06-20 09:16:00|7103.67|7103.67|7101.93|7101.93|7103.67|7103.67|7101.93|7101.93|0
1655716570000|2022-06-20 09:16:10|7103.05|7103.05|7103.1|7103.1|7103.96|7103.96|7103.05|7103.05|0
1655716580000|2022-06-20 09:16:20|7103.09|7103.09|7103.04|7103.04|7103.09|7103.09|7103.04|7103.04|0
1655716590000|2022-06-20 09:16:30|7103.05|7103.05|7102.4|7102.4|7103.25|7103.25|7102.11|7102.11|0
1655716600000|2022-06-20 09:16:40|7102.42|7102.42|7096.81|7096.81|7102.42|7102.42|7096.81|7096.81|0
1655716610000|2022-06-20 09:16:50|7097.94|7097.94|7092.03|7092.03|7097.94|7097.94|7092.03|7092.03|0
1655716620000|2022-06-20 09:17:00|7092.01|7092.01|7096.52|7096.52|7096.52|7096.52|7092.01|7092.01|0
1655716630000|2022-06-20 09:17:10|7095.11|7095.11|7094.83|7094.83|7096.52|7096.52|7094.83|7094.83|0
1655716640000|2022-06-20 09:17:20|7095.68|7095.68|7098.51|7098.51|7098.51|7098.51|7095.68|7095.68|0
1655716650000|2022-06-20 09:17:30|7098.8|7098.8|7097.39|7097.39|7098.8|7098.8|7097.39|7097.39|0
1655716670000|2022-06-20 09:17:50|7097.42|7097.42|7098.33|7098.33|7098.35|7098.35|7097.42|7097.42|0
1655716680000|2022-06-20 09:18:00|7102.26|7102.26|7103.11|7103.11|7103.68|7103.68|7102.26|7102.26|0
1655716690000|2022-06-20 09:18:10|7103.08|7103.08|7102.51|7102.51|7103.08|7103.08|7102.51|7102.51|0
1655716700000|2022-06-20 09:18:20|7100.27|7100.27|7100.27|7100.27|7100.27|7100.27|7100.27|7100.27|0
1655716710000|2022-06-20 09:18:30|7098.58|7098.58|7095.46|7095.46|7098.58|7098.58|7095.46|7095.46|0
1655716720000|2022-06-20 09:18:40|7095.47|7095.47|7096.04|7096.04|7096.04|7096.04|7095.47|7095.47|0
1655716730000|2022-06-20 09:18:50|7098.28|7098.28|7101.1|7101.1|7101.1|7101.1|7098.24|7098.24|0
1655716740000|2022-06-20 09:19:00|7101.38|7101.38|7104.72|7104.72|7104.72|7104.72|7101.38|7101.38|0
1655716760000|2022-06-20 09:19:20|7104.77|7104.77|7105.06|7105.06|7105.06|7105.06|7104.77|7104.77|0
1655716770000|2022-06-20 09:19:30|7104.49|7104.49|7105.02|7105.02|7105.02|7105.02|7104.49|7104.49|0
1655716780000|2022-06-20 09:19:40|7103.88|7103.88|7103.88|7103.88|7103.88|7103.88|7103.88|7103.88|0
1655716790000|2022-06-20 09:19:50|7103.79|7103.79|7104.89|7104.89|7104.93|7104.93|7103.79|7103.79|0
1655716800000|2022-06-20 09:20:00|7104.97|7104.97|7105.01|7105.01|7105.01|7105.01|7104.97|7104.97|0
1655716810000|2022-06-20 09:20:10|7105.04|7105.04|7105.04|7105.04|7105.04|7105.04|7105.04|7105.04|0
1655716820000|2022-06-20 09:20:20|7103.92|7103.92|7104.81|7104.81|7104.81|7104.81|7103.92|7103.92|0
1655716830000|2022-06-20 09:20:30|7105.38|7105.38|7106.48|7106.48|7106.48|7106.48|7105.36|7105.36|0
1655716840000|2022-06-20 09:20:40|7103.39|7103.39|7103.34|7103.34|7103.39|7103.39|7103.34|7103.34|0
1655716850000|2022-06-20 09:20:50|7103.28|7103.28|7104.4|7104.4|7104.4|7104.4|7103.28|7103.28|0
1655716860000|2022-06-20 09:21:00|7104.42|7104.42|7100.37|7100.37|7104.42|7104.42|7100.37|7100.37|0
1655716870000|2022-06-20 09:21:10|7100.39|7100.39|7100.43|7100.43|7100.43|7100.43|7100.39|7100.39|0
1655716880000|2022-06-20 09:21:20|7099.58|7099.58|7099.58|7099.58|7099.58|7099.58|7099.58|7099.58|0
1655716900000|2022-06-20 09:21:40|7099.01|7099.01|7098.7|7098.7|7099.01|7099.01|7098.7|7098.7|0
1655716910000|2022-06-20 09:21:50|7098.41|7098.41|7098.34|7098.34|7098.41|7098.41|7098.34|7098.34|0
1655716920000|2022-06-20 09:22:00|7098.29|7098.29|7098.29|7098.29|7098.29|7098.29|7098.29|7098.29|0
1655716930000|2022-06-20 09:22:10|7096.05|7096.05|7097.45|7097.45|7098.57|7098.57|7096.05|7096.05|0
1655716960000|2022-06-20 09:22:40|7100.27|7100.27|7100.34|7100.34|7100.34|7100.34|7100.27|7100.27|0
1655716970000|2022-06-20 09:22:50|7101.46|7101.46|7101.47|7101.47|7101.47|7101.47|7101.46|7101.46|0
1655716980000|2022-06-20 09:23:00|7103.16|7103.16|7103.15|7103.15|7103.16|7103.16|7102.04|7102.04|0
1655716990000|2022-06-20 09:23:10|7104.27|7104.27|7106.24|7106.24|7106.24|7106.24|7104.27|7104.27|0
1655717000000|2022-06-20 09:23:20|7106.81|7106.81|7109.11|7109.11|7109.12|7109.12|7106.81|7106.81|0
1655717010000|2022-06-20 09:23:30|7109.09|7109.09|7109.09|7109.09|7109.09|7109.09|7109.09|7109.09|0
1655717020000|2022-06-20 09:23:40|7109.95|7109.95|7110.27|7110.27|7110.27|7110.27|7109.95|7109.95|0
1655717030000|2022-06-20 09:23:50|7111.39|7111.39|7111.39|7111.39|7111.39|7111.39|7111.39|7111.39|0
1655717040000|2022-06-20 09:24:00|7111.96|7111.96|7111.68|7111.68|7111.96|7111.96|7111.68|7111.68|0
1655717050000|2022-06-20 09:24:10|7111.39|7111.39|7112.51|7112.51|7112.51|7112.51|7111.39|7111.39|0
1655717060000|2022-06-20 09:24:20|7112.23|7112.23|7104.5|7104.5|7112.23|7112.23|7104.5|7104.5|0
1655717080000|2022-06-20 09:24:40|7103.36|7103.36|7103.36|7103.36|7103.36|7103.36|7103.36|7103.36|0
1655717090000|2022-06-20 09:24:50|7103.93|7103.93|7106.46|7106.46|7106.46|7106.46|7103.93|7103.93|0
1655717100000|2022-06-20 09:25:00|7106.74|7106.74|7109.57|7109.57|7109.59|7109.59|7106.74|7106.74|0
1655717120000|2022-06-20 09:25:20|7109.86|7109.86|7107.05|7107.05|7109.86|7109.86|7106.76|7106.76|0
1655717130000|2022-06-20 09:25:30|7105.93|7105.93|7106.21|7106.21|7106.21|7106.21|7105.93|7105.93|0
1655717160000|2022-06-20 09:26:00|7108.45|7108.45|7109.86|7109.86|7109.86|7109.86|7108.45|7108.45|0
1655717170000|2022-06-20 09:26:10|7109.57|7109.57|7106.39|7106.39|7109.57|7109.57|7106.39|7106.39|0
1655717180000|2022-06-20 09:26:20|7106.38|7106.38|7106.43|7106.43|7106.43|7106.43|7106.38|7106.38|0
1655717190000|2022-06-20 09:26:30|7106.72|7106.72|7104.76|7104.76|7106.74|7106.74|7104.76|7104.76|0
1655717200000|2022-06-20 09:26:40|7104.74|7104.74|7104.75|7104.75|7104.75|7104.75|7104.73|7104.73|0
1655717210000|2022-06-20 09:26:50|7104.71|7104.71|7103.53|7103.53|7104.71|7104.71|7103.53|7103.53|0
1655717220000|2022-06-20 09:27:00|7103.55|7103.55|7101.82|7101.82|7103.55|7103.55|7101.82|7101.82|0
1655717230000|2022-06-20 09:27:10|7101.25|7101.25|7101.55|7101.55|7102.1|7102.1|7101.25|7101.25|0
1655717240000|2022-06-20 09:27:20|7101.57|7101.57|7098.69|7098.69|7101.57|7101.57|7098.69|7098.69|0
1655717250000|2022-06-20 09:27:30|7098.41|7098.41|7098.41|7098.41|7098.41|7098.41|7098.41|7098.41|0
1655717260000|2022-06-20 09:27:40|7098.45|7098.45|7100.69|7100.69|7100.69|7100.69|7098.45|7098.45|0
1655717270000|2022-06-20 09:27:50|7100.7|7100.7|7100.7|7100.7|7100.7|7100.7|7100.7|7100.7|0
1655717280000|2022-06-20 09:28:00|7100.73|7100.73|7103.11|7103.11|7103.11|7103.11|7100.73|7100.73|0
1655717290000|2022-06-20 09:28:10|7103.14|7103.14|7103.1|7103.1|7103.14|7103.14|7103.1|7103.1|0
1655717310000|2022-06-20 09:28:30|7103.05|7103.05|7103.05|7103.05|7103.05|7103.05|7103.05|7103.05|0
1655717320000|2022-06-20 09:28:40|7103.34|7103.34|7103.36|7103.36|7103.36|7103.36|7103.34|7103.34|0
1655717350000|2022-06-20 09:29:10|7102.24|7102.24|7102.3|7102.3|7102.3|7102.3|7102.24|7102.24|0
1655717360000|2022-06-20 09:29:20|7102.02|7102.02|7104.61|7104.61|7104.61|7104.61|7101.47|7101.47|0
1655717370000|2022-06-20 09:29:30|7104.64|7104.64|7105.21|7105.21|7105.21|7105.21|7104.64|7104.64|0
1655717380000|2022-06-20 09:29:40|7104.36|7104.36|7104.36|7104.36|7104.36|7104.36|7104.36|7104.36|0
1655717390000|2022-06-20 09:29:50|7104.64|7104.64|7104.36|7104.36|7104.64|7104.64|7104.36|7104.36|0
1655717400000|2022-06-20 09:30:00|7104.4|7104.4|7104.95|7104.95|7105.52|7105.52|7104.4|7104.4|0
1655717410000|2022-06-20 09:30:10|7104.99|7104.99|7110.13|7110.13|7110.13|7110.13|7104.99|7104.99|0
1655717420000|2022-06-20 09:30:20|7110.7|7110.7|7111.95|7111.95|7111.95|7111.95|7110.7|7110.7|0
1655717430000|2022-06-20 09:30:30|7112.52|7112.52|7115.05|7115.05|7115.33|7115.33|7112.52|7112.52|0
1655717440000|2022-06-20 09:30:40|7112.81|7112.81|7112.24|7112.24|7112.81|7112.81|7111.67|7111.67|0
1655717450000|2022-06-20 09:30:50|7112.21|7112.21|7112.23|7112.23|7112.23|7112.23|7112.21|7112.21|0
1655717460000|2022-06-20 09:31:00|7112.8|7112.8|7114.5|7114.5|7115.61|7115.61|7112.8|7112.8|0
1655717470000|2022-06-20 09:31:10|7114.49|7114.49|7116.46|7116.46|7116.46|7116.46|7114.49|7114.49|0
1655717480000|2022-06-20 09:31:20|7115.61|7115.61|7115.61|7115.61|7115.61|7115.61|7115.61|7115.61|0
1655717490000|2022-06-20 09:31:30|7116.46|7116.46|7116.46|7116.46|7116.46|7116.46|7116.46|7116.46|0
1655717500000|2022-06-20 09:31:40|7117.58|7117.58|7119.63|7119.63|7119.63|7119.63|7117.58|7117.58|0
1655717510000|2022-06-20 09:31:50|7119.67|7119.67|7119.06|7119.06|7119.67|7119.67|7119.06|7119.06|0
1655717520000|2022-06-20 09:32:00|7119.05|7119.05|7114.83|7114.83|7119.05|7119.05|7114.83|7114.83|0
1655717530000|2022-06-20 09:32:10|7115.11|7115.11|7115.11|7115.11|7115.11|7115.11|7115.11|7115.11|0
1655717550000|2022-06-20 09:32:30|7115.13|7115.13|7115.54|7115.54|7115.54|7115.54|7115.13|7115.13|0
1655717570000|2022-06-20 09:32:50|7116.66|7116.66|7116.66|7116.66|7116.66|7116.66|7116.66|7116.66|0
1655717590000|2022-06-20 09:33:10|7117.78|7117.78|7116.66|7116.66|7117.78|7117.78|7116.66|7116.66|0
1655717600000|2022-06-20 09:33:20|7117.52|7117.52|7117.5|7117.5|7117.52|7117.52|7117.5|7117.5|0
1655717610000|2022-06-20 09:33:30|7117.21|7117.21|7113|7113|7117.21|7117.21|7113|7113|0
1655717620000|2022-06-20 09:33:40|7113.28|7113.28|7113.27|7113.27|7113.28|7113.28|7113.27|7113.27|0
1655717630000|2022-06-20 09:33:50|7113.55|7113.55|7116.38|7116.38|7116.38|7116.38|7113.55|7113.55|0
1655717640000|2022-06-20 09:34:00|7115.26|7115.26|7113.81|7113.81|7115.26|7115.26|7113.81|7113.81|0
1655717650000|2022-06-20 09:34:10|7113.84|7113.84|7113.84|7113.84|7113.84|7113.84|7113.84|7113.84|0
1655717660000|2022-06-20 09:34:20|7114.41|7114.41|7117.56|7117.56|7117.56|7117.56|7114.41|7114.41|0
1655717670000|2022-06-20 09:34:30|7117.27|7117.27|7117.56|7117.56|7117.56|7117.56|7117.27|7117.27|0
1655717680000|2022-06-20 09:34:40|7118.68|7118.68|7118.34|7118.34|7118.68|7118.68|7118.34|7118.34|0
1655717690000|2022-06-20 09:34:50|7118.91|7118.91|7122.84|7122.84|7122.84|7122.84|7118.91|7118.91|0
1655717700000|2022-06-20 09:35:00|7123.7|7123.7|7122.67|7122.67|7125.19|7125.19|7122.67|7122.67|0
1655717710000|2022-06-20 09:35:10|7122.1|7122.1|7117.82|7117.82|7122.1|7122.1|7117.54|7117.54|0
1655717720000|2022-06-20 09:35:20|7117.54|7117.54|7117.54|7117.54|7117.54|7117.54|7117.54|7117.54|0
1655717730000|2022-06-20 09:35:30|7117.82|7117.82|7117.82|7117.82|7117.82|7117.82|7117.82|7117.82|0
1655717740000|2022-06-20 09:35:40|7114.46|7114.46|7113.89|7113.89|7114.46|7114.46|7113.89|7113.89|0
1655717750000|2022-06-20 09:35:50|7114.18|7114.18|7114.18|7114.18|7114.18|7114.18|7114.18|7114.18|0
1655717760000|2022-06-20 09:36:00|7114.14|7114.14|7114.12|7114.12|7114.14|7114.14|7114.12|7114.12|0
1655717780000|2022-06-20 09:36:20|7113.26|7113.26|7111.55|7111.55|7113.26|7113.26|7111.55|7111.55|0
1655717790000|2022-06-20 09:36:30|7110.43|7110.43|7109.34|7109.34|7110.43|7110.43|7109.31|7109.31|0
1655717800000|2022-06-20 09:36:40|7109.91|7109.91|7111.03|7111.03|7111.03|7111.03|7109.91|7109.91|0
1655717810000|2022-06-20 09:36:50|7110.97|7110.97|7110.97|7110.97|7110.97|7110.97|7110.97|7110.97|0
1655717820000|2022-06-20 09:37:00|7110.12|7110.12|7110.12|7110.12|7110.12|7110.12|7110.12|7110.12|0
1655717830000|2022-06-20 09:37:10|7107.88|7107.88|7106.97|7106.97|7107.88|7107.88|7106.97|7106.97|0
1655717840000|2022-06-20 09:37:20|7106.96|7106.96|7106.95|7106.95|7106.96|7106.96|7106.95|7106.95|0
1655717850000|2022-06-20 09:37:30|7106.94|7106.94|7106.94|7106.94|7106.94|7106.94|7106.94|7106.94|0
1655717860000|2022-06-20 09:37:40|7106.37|7106.37|7105.25|7105.25|7106.37|7106.37|7104.67|7104.67|0
1655717880000|2022-06-20 09:38:00|7104.96|7104.96|7104.11|7104.11|7105.25|7105.25|7104.11|7104.11|0
1655717890000|2022-06-20 09:38:10|7104.96|7104.96|7103.84|7103.84|7104.96|7104.96|7103.82|7103.82|0
1655717900000|2022-06-20 09:38:20|7103.77|7103.77|7102.65|7102.65|7103.77|7103.77|7102.65|7102.65|0
1655717910000|2022-06-20 09:38:30|7102.67|7102.67|7101.55|7101.55|7102.67|7102.67|7101.55|7101.55|0
1655717920000|2022-06-20 09:38:40|7101.59|7101.59|7101.59|7101.59|7101.59|7101.59|7101.59|7101.59|0
1655717950000|2022-06-20 09:39:10|7099.3|7099.3|7094.21|7094.21|7099.3|7099.3|7094.21|7094.21|0
1655717960000|2022-06-20 09:39:20|7095.9|7095.9|7095.9|7095.9|7095.9|7095.9|7095.9|7095.9|0
1655717970000|2022-06-20 09:39:30|7095.83|7095.83|7096.92|7096.92|7096.92|7096.92|7095.8|7095.8|0
1655717980000|2022-06-20 09:39:40|7097.49|7097.49|7097.49|7097.49|7097.49|7097.49|7096.37|7096.37|0
1655717990000|2022-06-20 09:39:50|7097.78|7097.78|7097.78|7097.78|7097.78|7097.78|7097.78|7097.78|0
1655718000000|2022-06-20 09:40:00|7098.9|7098.9|7098.93|7098.93|7098.93|7098.93|7098.9|7098.9|0
1655718010000|2022-06-20 09:40:10|7099.5|7099.5|7099.52|7099.52|7099.52|7099.52|7099.5|7099.5|0
1655718020000|2022-06-20 09:40:20|7100.37|7100.37|7101.23|7101.23|7101.23|7101.23|7100.37|7100.37|0
1655718040000|2022-06-20 09:40:40|7102.35|7102.35|7103.76|7103.76|7103.76|7103.76|7102.35|7102.35|0
1655718050000|2022-06-20 09:40:50|7104.04|7104.04|7104.03|7104.03|7104.05|7104.05|7104.03|7104.03|0
1655718060000|2022-06-20 09:41:00|7102.91|7102.91|7102.91|7102.91|7102.91|7102.91|7102.91|7102.91|0
1655718090000|2022-06-20 09:41:30|7104.89|7104.89|7104.89|7104.89|7104.89|7104.89|7104.89|7104.89|0
1655718100000|2022-06-20 09:41:40|7104.85|7104.85|7104.86|7104.86|7104.86|7104.86|7104.85|7104.85|0
1655718130000|2022-06-20 09:42:10|7104.85|7104.85|7104.86|7104.86|7104.87|7104.87|7104.85|7104.85|0
1655718140000|2022-06-20 09:42:20|7104.88|7104.88|7103.19|7103.19|7104.88|7104.88|7102.62|7102.62|0
1655718150000|2022-06-20 09:42:30|7100.95|7100.95|7100.92|7100.92|7100.95|7100.95|7100.92|7100.92|0
1655718160000|2022-06-20 09:42:40|7101.21|7101.21|7101.21|7101.21|7101.21|7101.21|7101.21|7101.21|0
1655718170000|2022-06-20 09:42:50|7101.5|7101.5|7101.5|7101.5|7101.5|7101.5|7101.5|7101.5|0
1655718180000|2022-06-20 09:43:00|7101.51|7101.51|7104.04|7104.04|7104.04|7104.04|7101.51|7101.51|0
1655718190000|2022-06-20 09:43:10|7104.61|7104.61|7109.12|7109.12|7109.12|7109.12|7104.61|7104.61|0
1655718200000|2022-06-20 09:43:20|7109.41|7109.41|7106.29|7106.29|7109.41|7109.41|7106.02|7106.02|0
1655718210000|2022-06-20 09:43:30|7106.3|7106.3|7102.91|7102.91|7106.3|7106.3|7102.33|7102.33|0
1655718230000|2022-06-20 09:43:50|7104.03|7104.03|7104.03|7104.03|7104.03|7104.03|7104.03|7104.03|0
1655718250000|2022-06-20 09:44:10|7104.31|7104.31|7104.6|7104.6|7104.6|7104.6|7104.31|7104.31|0
1655718260000|2022-06-20 09:44:20|7104.88|7104.88|7104.83|7104.83|7104.88|7104.88|7104.83|7104.83|0
1655718270000|2022-06-20 09:44:30|7104.85|7104.85|7105.42|7105.42|7105.42|7105.42|7104.85|7104.85|0
1655718280000|2022-06-20 09:44:40|7105.44|7105.44|7105.44|7105.44|7105.44|7105.44|7105.44|7105.44|0
1655718290000|2022-06-20 09:44:50|7106.01|7106.01|7106.01|7106.01|7106.01|7106.01|7106.01|7106.01|0
1655718300000|2022-06-20 09:45:00|7105.44|7105.44|7106.01|7106.01|7106.01|7106.01|7105.44|7105.44|0
1655718310000|2022-06-20 09:45:10|7105.96|7105.96|7106.79|7106.79|7107.08|7107.08|7105.96|7105.96|0
1655718330000|2022-06-20 09:45:30|7105.96|7105.96|7105.67|7105.67|7105.96|7105.96|7105.67|7105.67|0
1655718340000|2022-06-20 09:45:40|7107.08|7107.08|7109.34|7109.34|7109.34|7109.34|7107.08|7107.08|0
1655718350000|2022-06-20 09:45:50|7111.87|7111.87|7112.99|7112.99|7112.99|7112.99|7111.87|7111.87|0
1655718360000|2022-06-20 09:46:00|7113.06|7113.06|7113.07|7113.07|7113.07|7113.07|7113.06|7113.06|0
1655718370000|2022-06-20 09:46:10|7113.06|7113.06|7113.92|7113.92|7113.92|7113.92|7113.06|7113.06|0
1655718380000|2022-06-20 09:46:20|7113.35|7113.35|7113.35|7113.35|7113.35|7113.35|7113.35|7113.35|0
1655718390000|2022-06-20 09:46:30|7115.04|7115.04|7115.9|7115.9|7115.9|7115.9|7115.04|7115.04|0
1655718400000|2022-06-20 09:46:40|7116.18|7116.18|7114.47|7114.47|7117.3|7117.3|7114.47|7114.47|0
1655718420000|2022-06-20 09:47:00|7115.62|7115.62|7115.62|7115.62|7115.62|7115.62|7115.62|7115.62|0
1655718430000|2022-06-20 09:47:10|7116.19|7116.19|7118.14|7118.14|7118.71|7118.71|7116.19|7116.19|0
1655718440000|2022-06-20 09:47:20|7118.43|7118.43|7119.88|7119.88|7119.88|7119.88|7118.43|7118.43|0
1655718450000|2022-06-20 09:47:30|7120.45|7120.45|7120.45|7120.45|7120.45|7120.45|7120.45|7120.45|0
1655718460000|2022-06-20 09:47:40|7119.88|7119.88|7119.88|7119.88|7119.88|7119.88|7119.88|7119.88|0
1655718470000|2022-06-20 09:47:50|7119.61|7119.61|7118.49|7118.49|7119.61|7119.61|7118.49|7118.49|0
1655718480000|2022-06-20 09:48:00|7117.64|7117.64|7114.21|7114.21|7117.64|7117.64|7114.21|7114.21|0
1655718490000|2022-06-20 09:48:10|7112.5|7112.5|7113.36|7113.36|7113.36|7113.36|7112.5|7112.5|0
1655718500000|2022-06-20 09:48:20|7113.64|7113.64|7113.64|7113.64|7113.64|7113.64|7113.64|7113.64|0
1655718510000|2022-06-20 09:48:30|7113.61|7113.61|7113.61|7113.61|7113.61|7113.61|7113.61|7113.61|0
1655718520000|2022-06-20 09:48:40|7113.89|7113.89|7115.02|7115.02|7115.02|7115.02|7113.89|7113.89|0
1655718530000|2022-06-20 09:48:50|7115.3|7115.3|7115.6|7115.6|7115.6|7115.6|7115.3|7115.3|0
1655718540000|2022-06-20 09:49:00|7116.72|7116.72|7117.58|7117.58|7117.58|7117.58|7116.72|7116.72|0
1655718550000|2022-06-20 09:49:10|7116.46|7116.46|7116.17|7116.17|7116.46|7116.46|7116.17|7116.17|0
1655718560000|2022-06-20 09:49:20|7116.46|7116.46|7116.46|7116.46|7116.46|7116.46|7116.46|7116.46|0
1655718570000|2022-06-20 09:49:30|7117.03|7117.03|7117.6|7117.6|7117.6|7117.6|7117.03|7117.03|0
1655718580000|2022-06-20 09:49:40|7117.88|7117.88|7121.22|7121.22|7121.25|7121.25|7117.88|7117.88|0
1655718590000|2022-06-20 09:49:50|7121.53|7121.53|7123.85|7123.85|7123.85|7123.85|7121.53|7121.53|0
1655718600000|2022-06-20 09:50:00|7124.98|7124.98|7123.85|7123.85|7124.98|7124.98|7123.85|7123.85|0
1655718610000|2022-06-20 09:50:10|7124.43|7124.43|7118.8|7118.8|7124.71|7124.71|7118.8|7118.8|0
1655718620000|2022-06-20 09:50:20|7118.78|7118.78|7118.83|7118.83|7118.83|7118.83|7118.76|7118.76|0
1655718630000|2022-06-20 09:50:30|7118.88|7118.88|7118.88|7118.88|7118.88|7118.88|7118.88|7118.88|0
1655718660000|2022-06-20 09:51:00|7118.85|7118.85|7117.72|7117.72|7118.85|7118.85|7117.72|7117.72|0
1655718680000|2022-06-20 09:51:20|7117.15|7117.15|7120.82|7120.82|7120.82|7120.82|7117.15|7117.15|0
1655718690000|2022-06-20 09:51:30|7121.1|7121.1|7122.22|7122.22|7122.22|7122.22|7121.1|7121.1|0
1655718710000|2022-06-20 09:51:50|7121.1|7121.1|7121.1|7121.1|7121.1|7121.1|7121.1|7121.1|0
1655718720000|2022-06-20 09:52:00|7119.41|7119.41|7117.44|7117.44|7119.41|7119.41|7117.44|7117.44|0
1655718730000|2022-06-20 09:52:10|7118.01|7118.01|7120.6|7120.6|7120.6|7120.6|7118.01|7118.01|0
1655718740000|2022-06-20 09:52:20|7120.56|7120.56|7120.56|7120.56|7120.56|7120.56|7120.56|7120.56|0
1655718750000|2022-06-20 09:52:30|7120.28|7120.28|7120.56|7120.56|7120.56|7120.56|7120.28|7120.28|0
1655718770000|2022-06-20 09:52:50|7120.28|7120.28|7120.28|7120.28|7120.28|7120.28|7120.28|7120.28|0
1655718780000|2022-06-20 09:53:00|7120.56|7120.56|7121.7|7121.7|7121.7|7121.7|7120.56|7120.56|0
1655718790000|2022-06-20 09:53:10|7122.27|7122.27|7124.86|7124.86|7124.86|7124.86|7122.27|7122.27|0
1655718800000|2022-06-20 09:53:20|7126|7126|7126|7126|7126|7126|7126|7126|0
1655718810000|2022-06-20 09:53:30|7125.71|7125.71|7122|7122|7126|7126|7122|7122|0
1655718820000|2022-06-20 09:53:40|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|0
1655718830000|2022-06-20 09:53:50|7123.4|7123.4|7125.09|7125.09|7125.09|7125.09|7123.4|7123.4|0
1655718840000|2022-06-20 09:54:00|7123.4|7123.4|7123.08|7123.08|7123.4|7123.4|7123.08|7123.08|0
1655718850000|2022-06-20 09:54:10|7123.09|7123.09|7123.09|7123.09|7123.09|7123.09|7123.09|7123.09|0
1655718860000|2022-06-20 09:54:20|7123.38|7123.38|7121.12|7121.12|7123.38|7123.38|7121.12|7121.12|0
1655718870000|2022-06-20 09:54:30|7120.83|7120.83|7120|7120|7120.83|7120.83|7119.71|7119.71|0
1655718880000|2022-06-20 09:54:40|7121.12|7121.12|7121.4|7121.4|7121.4|7121.4|7121.12|7121.12|0
1655718890000|2022-06-20 09:54:50|7121.97|7121.97|7124.21|7124.21|7124.21|7124.21|7121.97|7121.97|0
1655718910000|2022-06-20 09:55:10|7124.5|7124.5|7121.4|7121.4|7124.5|7124.5|7121.4|7121.4|0
1655718920000|2022-06-20 09:55:20|7121.35|7121.35|7121.26|7121.26|7121.35|7121.35|7121.26|7121.26|0
1655718930000|2022-06-20 09:55:30|7120.14|7120.14|7121.23|7121.23|7121.26|7121.26|7120.14|7120.14|0
1655718940000|2022-06-20 09:55:40|7121.26|7121.26|7120.98|7120.98|7121.26|7121.26|7120.98|7120.98|0
1655718950000|2022-06-20 09:55:50|7121.26|7121.26|7121.21|7121.21|7121.28|7121.28|7121.21|7121.21|0
1655718960000|2022-06-20 09:56:00|7121.17|7121.17|7123.42|7123.42|7123.42|7123.42|7121.17|7121.17|0
1655718970000|2022-06-20 09:56:10|7123.74|7123.74|7124.09|7124.09|7125.46|7125.46|7123.74|7123.74|0
1655718990000|2022-06-20 09:56:30|7122.97|7122.97|7121.23|7121.23|7122.97|7122.97|7120.94|7120.94|0
1655719000000|2022-06-20 09:56:40|7121.26|7121.26|7121.26|7121.26|7121.26|7121.26|7121.26|7121.26|0
1655719010000|2022-06-20 09:56:50|7120.14|7120.14|7120.11|7120.11|7120.14|7120.14|7120.11|7120.11|0
1655719040000|2022-06-20 09:57:20|7120.39|7120.39|7120.11|7120.11|7120.39|7120.39|7120.11|7120.11|0
1655719050000|2022-06-20 09:57:30|7120.09|7120.09|7119.52|7119.52|7120.09|7120.09|7119.52|7119.52|0
1655719070000|2022-06-20 09:57:50|7119.53|7119.53|7120.7|7120.7|7120.7|7120.7|7119.53|7119.53|0
1655719080000|2022-06-20 09:58:00|7121.27|7121.27|7121.27|7121.27|7121.27|7121.27|7121.27|7121.27|0
1655719090000|2022-06-20 09:58:10|7121.28|7121.28|7121.02|7121.02|7121.3|7121.3|7121.02|7121.02|0
1655719110000|2022-06-20 09:58:30|7121.3|7121.3|7121.3|7121.3|7121.3|7121.3|7120.73|7120.73|0
1655719120000|2022-06-20 09:58:40|7121.02|7121.02|7117.59|7117.59|7121.02|7121.02|7117.59|7117.59|0
1655719130000|2022-06-20 09:58:50|7116.08|7116.08|7115.8|7115.8|7116.08|7116.08|7115.8|7115.8|0
1655719160000|2022-06-20 09:59:20|7115.87|7115.87|7115.87|7115.87|7115.87|7115.87|7115.87|7115.87|0
1655719170000|2022-06-20 09:59:30|7116.15|7116.15|7116.72|7116.72|7116.72|7116.72|7116.15|7116.15|0
1655719190000|2022-06-20 09:59:50|7117.01|7117.01|7120.19|7120.19|7120.19|7120.19|7117.01|7117.01|0
1655719200000|2022-06-20 10:00:00|7120.23|7120.23|7119.14|7119.14|7120.26|7120.26|7119.14|7119.14|0
1655719210000|2022-06-20 10:00:10|7119.24|7119.24|7118.14|7118.14|7120.36|7120.36|7118.12|7118.12|0
1655719220000|2022-06-20 10:00:20|7118.1|7118.1|7123.44|7123.44|7123.44|7123.44|7118.09|7118.09|0
1655719230000|2022-06-20 10:00:30|7122.32|7122.32|7122.89|7122.89|7122.89|7122.89|7122.32|7122.32|0
1655719240000|2022-06-20 10:00:40|7122.93|7122.93|7119.79|7119.79|7123.2|7123.2|7119.79|7119.79|0
1655719250000|2022-06-20 10:00:50|7119.77|7119.77|7120.89|7120.89|7120.89|7120.89|7119.77|7119.77|0
1655719260000|2022-06-20 10:01:00|7121.46|7121.46|7124.52|7124.52|7124.52|7124.52|7121.46|7121.46|0
1655719270000|2022-06-20 10:01:10|7125.64|7125.64|7125.64|7125.64|7125.64|7125.64|7125.64|7125.64|0
1655719280000|2022-06-20 10:01:20|7125.73|7125.73|7124.3|7124.3|7126.01|7126.01|7124.3|7124.3|0
1655719290000|2022-06-20 10:01:30|7124.29|7124.29|7124.28|7124.28|7124.29|7124.29|7124.28|7124.28|0
1655719300000|2022-06-20 10:01:40|7124.56|7124.56|7127.71|7127.71|7127.71|7127.71|7124.56|7124.56|0
1655719310000|2022-06-20 10:01:50|7126.59|7126.59|7126.59|7126.59|7126.59|7126.59|7126.59|7126.59|0
1655719320000|2022-06-20 10:02:00|7126.3|7126.3|7127.42|7127.42|7127.42|7127.42|7126.3|7126.3|0
1655719330000|2022-06-20 10:02:10|7129.4|7129.4|7130.57|7130.57|7130.57|7130.57|7129.4|7129.4|0
1655719340000|2022-06-20 10:02:20|7131.43|7131.43|7132.09|7132.09|7132.09|7132.09|7131.43|7131.43|0
1655719350000|2022-06-20 10:02:30|7133.21|7133.21|7134.35|7134.35|7134.35|7134.35|7133.21|7133.21|0
1655719360000|2022-06-20 10:02:40|7135.47|7135.47|7135.49|7135.49|7135.49|7135.49|7135.47|7135.47|0
1655719380000|2022-06-20 10:03:00|7135.2|7135.2|7133.5|7133.5|7136.59|7136.59|7133.5|7133.5|0
1655719390000|2022-06-20 10:03:10|7133.48|7133.48|7133.41|7133.41|7133.48|7133.48|7133.41|7133.41|0
1655719400000|2022-06-20 10:03:20|7133.4|7133.4|7133.11|7133.11|7133.4|7133.4|7133.11|7133.11|0
1655719410000|2022-06-20 10:03:30|7133.09|7133.09|7133.09|7133.09|7133.09|7133.09|7133.09|7133.09|0
1655719420000|2022-06-20 10:03:40|7133.05|7133.05|7133.05|7133.05|7133.05|7133.05|7133.05|7133.05|0
1655719430000|2022-06-20 10:03:50|7134.17|7134.17|7134.17|7134.17|7134.17|7134.17|7134.17|7134.17|0
1655719440000|2022-06-20 10:04:00|7134.74|7134.74|7135.93|7135.93|7135.93|7135.93|7134.74|7134.74|0
1655719450000|2022-06-20 10:04:10|7135.96|7135.96|7135.96|7135.96|7135.96|7135.96|7135.96|7135.96|0
1655719460000|2022-06-20 10:04:20|7134.84|7134.84|7134.53|7134.53|7134.84|7134.84|7133.98|7133.98|0
1655719470000|2022-06-20 10:04:30|7135.65|7135.65|7136.22|7136.22|7136.22|7136.22|7135.65|7135.65|0
1655719480000|2022-06-20 10:04:40|7136.25|7136.25|7137.37|7137.37|7138.78|7138.78|7136.25|7136.25|0
1655719490000|2022-06-20 10:04:50|7138.49|7138.49|7139.62|7139.62|7139.62|7139.62|7138.49|7138.49|0
1655719500000|2022-06-20 10:05:00|7137.37|7137.37|7137.94|7137.94|7137.94|7137.94|7137.37|7137.37|0
1655719510000|2022-06-20 10:05:10|7138|7138|7138|7138|7138|7138|7138|7138|0
1655719530000|2022-06-20 10:05:30|7139.12|7139.12|7138.83|7138.83|7139.12|7139.12|7138.83|7138.83|0
1655719540000|2022-06-20 10:05:40|7137.98|7137.98|7137.94|7137.94|7137.98|7137.98|7136.82|7136.82|0
1655719550000|2022-06-20 10:05:50|7138.22|7138.22|7138.22|7138.22|7138.22|7138.22|7138.22|7138.22|0
1655719570000|2022-06-20 10:06:10|7138.51|7138.51|7137.58|7137.58|7138.79|7138.79|7137.58|7137.58|0
1655719580000|2022-06-20 10:06:20|7137.56|7137.56|7137.28|7137.28|7137.56|7137.56|7136.16|7136.16|0
1655719590000|2022-06-20 10:06:30|7137.3|7137.3|7137.3|7137.3|7137.3|7137.3|7137.3|7137.3|0
1655719600000|2022-06-20 10:06:40|7137.26|7137.26|7132.19|7132.19|7137.26|7137.26|7132.19|7132.19|0
1655719610000|2022-06-20 10:06:50|7132.76|7132.76|7132.76|7132.76|7132.76|7132.76|7132.76|7132.76|0
1655719620000|2022-06-20 10:07:00|7133.88|7133.88|7135.57|7135.57|7135.57|7135.57|7133.88|7133.88|0
1655719640000|2022-06-20 10:07:20|7135.23|7135.23|7133.54|7133.54|7135.23|7135.23|7133.54|7133.54|0
1655719650000|2022-06-20 10:07:30|7133.56|7133.56|7133.38|7133.38|7133.56|7133.56|7133.38|7133.38|0
1655719660000|2022-06-20 10:07:40|7134.5|7134.5|7133.38|7133.38|7134.5|7134.5|7133.38|7133.38|0
1655719670000|2022-06-20 10:07:50|7132.26|7132.26|7132.26|7132.26|7132.26|7132.26|7132.26|7132.26|0
1655719680000|2022-06-20 10:08:00|7133.38|7133.38|7133.1|7133.1|7133.38|7133.38|7133.1|7133.1|0
1655719690000|2022-06-20 10:08:10|7133.67|7133.67|7136.19|7136.19|7137.31|7137.31|7133.67|7133.67|0
1655719700000|2022-06-20 10:08:20|7136.16|7136.16|7136.16|7136.16|7136.16|7136.16|7136.16|7136.16|0
1655719710000|2022-06-20 10:08:30|7137.01|7137.01|7135.3|7135.3|7137.01|7137.01|7134.75|7134.75|0
1655719720000|2022-06-20 10:08:40|7136.44|7136.44|7136.44|7136.44|7136.44|7136.44|7136.44|7136.44|0
1655719730000|2022-06-20 10:08:50|7136.42|7136.42|7136.17|7136.17|7136.48|7136.48|7136.17|7136.17|0
1655719740000|2022-06-20 10:09:00|7137.29|7137.29|7139.57|7139.57|7139.85|7139.85|7137.29|7137.29|0
1655719750000|2022-06-20 10:09:10|7139.28|7139.28|7137.9|7137.9|7139.28|7139.28|7137.88|7137.88|0
1655719760000|2022-06-20 10:09:20|7139.02|7139.02|7139.04|7139.04|7139.04|7139.04|7139.02|7139.02|0
1655719780000|2022-06-20 10:09:40|7140.16|7140.16|7138.75|7138.75|7140.16|7140.16|7138.75|7138.75|0
1655719800000|2022-06-20 10:10:00|7138.18|7138.18|7137.35|7137.35|7138.47|7138.47|7137.35|7137.35|0
1655719810000|2022-06-20 10:10:10|7138.47|7138.47|7137.61|7137.61|7138.47|7138.47|7137.61|7137.61|0
1655719820000|2022-06-20 10:10:20|7137.33|7137.33|7134.51|7134.51|7137.33|7137.33|7134.51|7134.51|0
1655719830000|2022-06-20 10:10:30|7135.63|7135.63|7135.63|7135.63|7135.63|7135.63|7135.63|7135.63|0
1655719840000|2022-06-20 10:10:40|7135.35|7135.35|7135.63|7135.63|7135.63|7135.63|7135.35|7135.35|0
1655719860000|2022-06-20 10:11:00|7136.76|7136.76|7138.71|7138.71|7138.71|7138.71|7136.45|7136.45|0
1655719870000|2022-06-20 10:11:10|7139.28|7139.28|7139.28|7139.28|7139.28|7139.28|7139.28|7139.28|0
1655719880000|2022-06-20 10:11:20|7138.43|7138.43|7136.7|7136.7|7138.43|7138.43|7136.66|7136.66|0
1655719890000|2022-06-20 10:11:30|7136.41|7136.41|7136.37|7136.37|7136.41|7136.41|7136.37|7136.37|0
1655719900000|2022-06-20 10:11:40|7136.34|7136.34|7136.38|7136.38|7136.38|7136.38|7136.34|7136.34|0
1655719910000|2022-06-20 10:11:50|7136.39|7136.39|7136.43|7136.43|7136.43|7136.43|7136.39|7136.39|0
1655719920000|2022-06-20 10:12:00|7135.31|7135.31|7134.38|7134.38|7135.31|7135.31|7133.28|7133.28|0
1655719940000|2022-06-20 10:12:20|7135.5|7135.5|7136.91|7136.91|7136.91|7136.91|7135.5|7135.5|0
1655719950000|2022-06-20 10:12:30|7136.93|7136.93|7136.98|7136.98|7136.98|7136.98|7136.93|7136.93|0
1655719960000|2022-06-20 10:12:40|7136.97|7136.97|7135.85|7135.85|7136.97|7136.97|7135.56|7135.56|0
1655719970000|2022-06-20 10:12:50|7136.13|7136.13|7138.68|7138.68|7138.68|7138.68|7136.13|7136.13|0
1655719980000|2022-06-20 10:13:00|7139.8|7139.8|7139.84|7139.84|7139.84|7139.84|7139.8|7139.8|0
1655719990000|2022-06-20 10:13:10|7140.98|7140.98|7140.98|7140.98|7140.98|7140.98|7140.98|7140.98|0
1655720000000|2022-06-20 10:13:20|7141.26|7141.26|7141.26|7141.26|7141.26|7141.26|7141.26|7141.26|0
1655720010000|2022-06-20 10:13:30|7140.69|7140.69|7140.03|7140.03|7140.69|7140.69|7140.03|7140.03|0
1655720040000|2022-06-20 10:14:00|7138.91|7138.91|7140.37|7140.37|7140.37|7140.37|7138.91|7138.91|0
1655720050000|2022-06-20 10:14:10|7140.42|7140.42|7141.54|7141.54|7141.54|7141.54|7140.42|7140.42|0
1655720060000|2022-06-20 10:14:20|7141.83|7141.83|7142.47|7142.47|7142.47|7142.47|7141.83|7141.83|0
1655720070000|2022-06-20 10:14:30|7142.49|7142.49|7142.78|7142.78|7142.78|7142.78|7142.49|7142.49|0
1655720080000|2022-06-20 10:14:40|7142.82|7142.82|7146.77|7146.77|7146.77|7146.77|7142.82|7142.82|0
1655720090000|2022-06-20 10:14:50|7147.89|7147.89|7146.78|7146.78|7147.9|7147.9|7146.78|7146.78|0
1655720100000|2022-06-20 10:15:00|7147.9|7147.9|7145.09|7145.09|7147.9|7147.9|7145.09|7145.09|0
1655720110000|2022-06-20 10:15:10|7143.97|7143.97|7143.4|7143.4|7143.97|7143.97|7143.4|7143.4|0
1655720120000|2022-06-20 10:15:20|7143.48|7143.48|7140.39|7140.39|7143.48|7143.48|7140.12|7140.12|0
1655720140000|2022-06-20 10:15:40|7140.42|7140.42|7140.14|7140.14|7140.42|7140.42|7140.14|7140.14|0
1655720150000|2022-06-20 10:15:50|7139.02|7139.02|7141.26|7141.26|7141.26|7141.26|7138.16|7138.16|0
1655720160000|2022-06-20 10:16:00|7140.69|7140.69|7140.97|7140.97|7140.97|7140.97|7139.85|7139.85|0
1655720170000|2022-06-20 10:16:10|7139.85|7139.85|7139.85|7139.85|7139.85|7139.85|7139.85|7139.85|0
1655720180000|2022-06-20 10:16:20|7139.87|7139.87|7139.84|7139.84|7141.28|7141.28|7139.84|7139.84|0
1655720190000|2022-06-20 10:16:30|7139.86|7139.86|7141.27|7141.27|7141.27|7141.27|7139.86|7139.86|0
1655720200000|2022-06-20 10:16:40|7139.58|7139.58|7138.44|7138.44|7139.58|7139.58|7138.42|7138.42|0
1655720210000|2022-06-20 10:16:50|7139.56|7139.56|7140.41|7140.41|7140.41|7140.41|7139.56|7139.56|0
1655720220000|2022-06-20 10:17:00|7141.53|7141.53|7139.28|7139.28|7141.54|7141.54|7139.28|7139.28|0
1655720230000|2022-06-20 10:17:10|7139.57|7139.57|7139.57|7139.57|7139.57|7139.57|7139.57|7139.57|0
1655720240000|2022-06-20 10:17:20|7139.59|7139.59|7139.59|7139.59|7139.59|7139.59|7139.59|7139.59|0
1655720250000|2022-06-20 10:17:30|7139.6|7139.6|7137.39|7137.39|7139.6|7139.6|7137.39|7137.39|0
1655720270000|2022-06-20 10:17:50|7137.34|7137.34|7138.46|7138.46|7138.46|7138.46|7137.34|7137.34|0
1655720280000|2022-06-20 10:18:00|7138.44|7138.44|7138.18|7138.18|7138.75|7138.75|7138.18|7138.18|0
1655720290000|2022-06-20 10:18:10|7137.33|7137.33|7138.45|7138.45|7138.45|7138.45|7137.33|7137.33|0
1655720300000|2022-06-20 10:18:20|7138.43|7138.43|7138.43|7138.43|7138.43|7138.43|7138.43|7138.43|0
1655720310000|2022-06-20 10:18:30|7138.4|7138.4|7137.28|7137.28|7138.4|7138.4|7137.28|7137.28|0
1655720320000|2022-06-20 10:18:40|7136.99|7136.99|7135.82|7135.82|7136.99|7136.99|7135.3|7135.3|0
1655720330000|2022-06-20 10:18:50|7135.84|7135.84|7136.7|7136.7|7136.7|7136.7|7135.84|7135.84|0
1655720340000|2022-06-20 10:19:00|7136.41|7136.41|7133.6|7133.6|7136.7|7136.7|7133.6|7133.6|0
1655720350000|2022-06-20 10:19:10|7134.72|7134.72|7135.22|7135.22|7135.22|7135.22|7134.65|7134.65|0
1655720360000|2022-06-20 10:19:20|7135.5|7135.5|7135.5|7135.5|7135.5|7135.5|7135.5|7135.5|0
1655720370000|2022-06-20 10:19:30|7136.91|7136.91|7136.91|7136.91|7136.91|7136.91|7136.91|7136.91|0
1655720380000|2022-06-20 10:19:40|7137.48|7137.48|7140.84|7140.84|7140.84|7140.84|7137.48|7137.48|0
1655720390000|2022-06-20 10:19:50|7140.89|7140.89|7140.87|7140.87|7140.89|7140.89|7140.87|7140.87|0
1655720400000|2022-06-20 10:20:00|7140.3|7140.3|7140.02|7140.02|7140.59|7140.59|7140.02|7140.02|0
1655720410000|2022-06-20 10:20:10|7139.93|7139.93|7138.81|7138.81|7139.93|7139.93|7138.81|7138.81|0
1655720420000|2022-06-20 10:20:20|7138.8|7138.8|7137.59|7137.59|7138.8|7138.8|7137.59|7137.59|0
1655720430000|2022-06-20 10:20:30|7136.17|7136.17|7135.6|7135.6|7136.17|7136.17|7135.6|7135.6|0
1655720450000|2022-06-20 10:20:50|7136.45|7136.45|7136.45|7136.45|7136.45|7136.45|7136.45|7136.45|0
1655720460000|2022-06-20 10:21:00|7136.74|7136.74|7136.73|7136.73|7136.74|7136.74|7136.73|7136.73|0
1655720470000|2022-06-20 10:21:10|7136.68|7136.68|7139.31|7139.31|7139.31|7139.31|7136.68|7136.68|0
1655720480000|2022-06-20 10:21:20|7139.88|7139.88|7141.57|7141.57|7141.57|7141.57|7139.88|7139.88|0
1655720490000|2022-06-20 10:21:30|7141.29|7141.29|7142.74|7142.74|7142.74|7142.74|7141.29|7141.29|0
1655720500000|2022-06-20 10:21:40|7143.31|7143.31|7140.87|7140.87|7143.97|7143.97|7140.87|7140.87|0
1655720530000|2022-06-20 10:22:10|7143.11|7143.11|7143.07|7143.07|7143.39|7143.39|7143.07|7143.07|0
1655720540000|2022-06-20 10:22:20|7144.19|7144.19|7145.37|7145.37|7145.37|7145.37|7144.19|7144.19|0
1655720550000|2022-06-20 10:22:30|7146.49|7146.49|7144.22|7144.22|7146.49|7146.49|7144.22|7144.22|0
1655720570000|2022-06-20 10:22:50|7143.37|7143.37|7142.25|7142.25|7143.37|7143.37|7142.25|7142.25|0
1655720590000|2022-06-20 10:23:10|7141.68|7141.68|7140.56|7140.56|7141.68|7141.68|7140.56|7140.56|0
1655720610000|2022-06-20 10:23:30|7141.68|7141.68|7140.84|7140.84|7141.68|7141.68|7140.56|7140.56|0
1655720620000|2022-06-20 10:23:40|7141.96|7141.96|7141.96|7141.96|7141.96|7141.96|7141.96|7141.96|0
1655720630000|2022-06-20 10:23:50|7142.25|7142.25|7143.61|7143.61|7143.65|7143.65|7142.25|7142.25|0
1655720640000|2022-06-20 10:24:00|7145.3|7145.3|7144.17|7144.17|7145.3|7145.3|7144.17|7144.17|0
1655720650000|2022-06-20 10:24:10|7145.29|7145.29|7145.86|7145.86|7145.86|7145.86|7145.29|7145.29|0
1655720660000|2022-06-20 10:24:20|7146.98|7146.98|7147.29|7147.29|7147.29|7147.29|7146.98|7146.98|0
1655720670000|2022-06-20 10:24:30|7147.58|7147.58|7145.95|7145.95|7147.64|7147.64|7145.95|7145.95|0
1655720680000|2022-06-20 10:24:40|7145.66|7145.66|7145.36|7145.36|7145.66|7145.66|7145.36|7145.36|0
1655720690000|2022-06-20 10:24:50|7147.05|7147.05|7148.17|7148.17|7148.17|7148.17|7147.05|7147.05|0
1655720700000|2022-06-20 10:25:00|7148.74|7148.74|7148.74|7148.74|7148.74|7148.74|7148.74|7148.74|0
1655720710000|2022-06-20 10:25:10|7147.62|7147.62|7145.38|7145.38|7147.62|7147.62|7145.34|7145.34|0
1655720720000|2022-06-20 10:25:20|7144.26|7144.26|7144.26|7144.26|7144.26|7144.26|7144.26|7144.26|0
1655720730000|2022-06-20 10:25:30|7144.27|7144.27|7144.27|7144.27|7144.27|7144.27|7144.27|7144.27|0
1655720740000|2022-06-20 10:25:40|7142.28|7142.28|7143.4|7143.4|7143.4|7143.4|7142.28|7142.28|0
1655720750000|2022-06-20 10:25:50|7143.11|7143.11|7143.4|7143.4|7143.4|7143.4|7143.11|7143.11|0
1655720760000|2022-06-20 10:26:00|7143.38|7143.38|7143.38|7143.38|7143.4|7143.4|7143.38|7143.38|0
1655720770000|2022-06-20 10:26:10|7144.5|7144.5|7144.54|7144.54|7144.54|7144.54|7144.5|7144.5|0
1655720790000|2022-06-20 10:26:30|7145.11|7145.11|7146.51|7146.51|7146.51|7146.51|7145.11|7145.11|0
1655720800000|2022-06-20 10:26:40|7146.8|7146.8|7150.14|7150.14|7150.14|7150.14|7146.8|7146.8|0
1655720810000|2022-06-20 10:26:50|7151.58|7151.58|7152.4|7152.4|7152.45|7152.45|7151.33|7151.33|0
1655720820000|2022-06-20 10:27:00|7152.11|7152.11|7149.94|7149.94|7152.11|7152.11|7149.3|7149.3|0
1655720830000|2022-06-20 10:27:10|7150.23|7150.23|7150.23|7150.23|7150.23|7150.23|7150.23|7150.23|0
1655720840000|2022-06-20 10:27:20|7150.19|7150.19|7150.18|7150.18|7150.19|7150.19|7150.18|7150.18|0
1655720850000|2022-06-20 10:27:30|7149.89|7149.89|7149.91|7149.91|7149.91|7149.91|7149.89|7149.89|0
1655720860000|2022-06-20 10:27:40|7149.95|7149.95|7150.1|7150.1|7150.1|7150.1|7149.93|7149.93|0
1655720880000|2022-06-20 10:28:00|7149.53|7149.53|7148.92|7148.92|7149.53|7149.53|7148.92|7148.92|0
1655720890000|2022-06-20 10:28:10|7148.64|7148.64|7148.27|7148.27|7148.64|7148.64|7148.18|7148.18|0
1655720900000|2022-06-20 10:28:20|7148.29|7148.29|7148.92|7148.92|7148.92|7148.92|7148.29|7148.29|0
1655720910000|2022-06-20 10:28:30|7150.04|7150.04|7151.44|7151.44|7151.44|7151.44|7150.04|7150.04|0
1655720920000|2022-06-20 10:28:40|7151.41|7151.41|7151.42|7151.42|7151.42|7151.42|7151.41|7151.41|0
1655720930000|2022-06-20 10:28:50|7151.14|7151.14|7149.41|7149.41|7151.14|7151.14|7149.41|7149.41|0
1655720940000|2022-06-20 10:29:00|7149.37|7149.37|7149.37|7149.37|7149.37|7149.37|7149.37|7149.37|0
1655720950000|2022-06-20 10:29:10|7149.09|7149.09|7147.97|7147.97|7149.09|7149.09|7147.97|7147.97|0
1655720960000|2022-06-20 10:29:20|7147.86|7147.86|7148.73|7148.73|7148.73|7148.73|7147.29|7147.29|0
1655720970000|2022-06-20 10:29:30|7148.75|7148.75|7145.31|7145.31|7148.75|7148.75|7145.31|7145.31|0
1655720980000|2022-06-20 10:29:40|7141.95|7141.95|7141.95|7141.95|7143.07|7143.07|7141.95|7141.95|0
1655720990000|2022-06-20 10:29:50|7141.9|7141.9|7141.32|7141.32|7141.9|7141.9|7140.75|7140.75|0
1655721000000|2022-06-20 10:30:00|7140.18|7140.18|7132.72|7132.72|7140.18|7140.18|7132.72|7132.72|0
1655721010000|2022-06-20 10:30:10|7131.29|7131.29|7131.29|7131.29|7131.58|7131.58|7129.05|7129.05|0
1655721020000|2022-06-20 10:30:20|7130.72|7130.72|7131.09|7131.09|7131.09|7131.09|7130.72|7130.72|0
1655721030000|2022-06-20 10:30:30|7131.37|7131.37|7135.04|7135.04|7135.04|7135.04|7131.37|7131.37|0
1655721040000|2022-06-20 10:30:40|7135.09|7135.09|7137.33|7137.33|7137.33|7137.33|7135.09|7135.09|0
1655721050000|2022-06-20 10:30:50|7137.32|7137.32|7134.77|7134.77|7137.32|7137.32|7134.77|7134.77|0
1655721060000|2022-06-20 10:31:00|7133.07|7133.07|7133.95|7133.95|7133.95|7133.95|7133.07|7133.07|0
1655721070000|2022-06-20 10:31:10|7135.07|7135.07|7136.76|7136.76|7136.76|7136.76|7135.07|7135.07|0
1655721110000|2022-06-20 10:31:50|7137.88|7137.88|7139.29|7139.29|7139.29|7139.29|7137.88|7137.88|0
1655721120000|2022-06-20 10:32:00|7139.3|7139.3|7140.42|7140.42|7140.42|7140.42|7139.3|7139.3|0
1655721130000|2022-06-20 10:32:10|7140.71|7140.71|7140.71|7140.71|7140.71|7140.71|7140.71|7140.71|0
1655721140000|2022-06-20 10:32:20|7138.47|7138.47|7138.18|7138.18|7138.47|7138.47|7138.18|7138.18|0
1655721150000|2022-06-20 10:32:30|7139.04|7139.04|7141.89|7141.89|7141.89|7141.89|7139.04|7139.04|0
1655721170000|2022-06-20 10:32:50|7140.77|7140.77|7140.77|7140.77|7140.77|7140.77|7140.77|7140.77|0
1655721190000|2022-06-20 10:33:10|7140.81|7140.81|7140.81|7140.81|7140.81|7140.81|7140.81|7140.81|0
1655721200000|2022-06-20 10:33:20|7140.84|7140.84|7143.09|7143.09|7143.09|7143.09|7140.84|7140.84|0
1655721210000|2022-06-20 10:33:30|7143.07|7143.07|7143.12|7143.12|7143.12|7143.12|7143.03|7143.03|0
1655721230000|2022-06-20 10:33:50|7143.16|7143.16|7144.58|7144.58|7144.58|7144.58|7143.16|7143.16|0
1655721240000|2022-06-20 10:34:00|7145.7|7145.7|7145.99|7145.99|7145.99|7145.99|7145.7|7145.7|0
1655721250000|2022-06-20 10:34:10|7144.3|7144.3|7140.36|7140.36|7144.3|7144.3|7140.36|7140.36|0
1655721260000|2022-06-20 10:34:20|7141.48|7141.48|7141.77|7141.77|7141.77|7141.77|7141.48|7141.48|0
1655721270000|2022-06-20 10:34:30|7142.89|7142.89|7142.89|7142.89|7142.89|7142.89|7142.89|7142.89|0
1655721290000|2022-06-20 10:34:50|7143.75|7143.75|7143.42|7143.42|7143.75|7143.75|7143.42|7143.42|0
1655721300000|2022-06-20 10:35:00|7143.44|7143.44|7143.44|7143.44|7143.44|7143.44|7142.32|7142.32|0
1655721310000|2022-06-20 10:35:10|7143.16|7143.16|7140.63|7140.63|7143.16|7143.16|7140.63|7140.63|0
1655721320000|2022-06-20 10:35:20|7139.51|7139.51|7139.51|7139.51|7139.51|7139.51|7139.51|7139.51|0
1655721330000|2022-06-20 10:35:30|7139.49|7139.49|7138.95|7138.95|7139.49|7139.49|7138.92|7138.92|0
1655721350000|2022-06-20 10:35:50|7138.94|7138.94|7138.94|7138.94|7138.94|7138.94|7138.94|7138.94|0
1655721360000|2022-06-20 10:36:00|7139.51|7139.51|7138.39|7138.39|7139.51|7139.51|7138.39|7138.39|0
1655721370000|2022-06-20 10:36:10|7139.51|7139.51|7139.79|7139.79|7139.79|7139.79|7139.51|7139.51|0
1655721380000|2022-06-20 10:36:20|7138.67|7138.67|7139.79|7139.79|7139.79|7139.79|7138.67|7138.67|0
1655721390000|2022-06-20 10:36:30|7140.91|7140.91|7140.91|7140.91|7140.91|7140.91|7140.91|7140.91|0
1655721400000|2022-06-20 10:36:40|7142.03|7142.03|7142.03|7142.03|7142.03|7142.03|7142.03|7142.03|0
1655721420000|2022-06-20 10:37:00|7143.15|7143.15|7145.47|7145.47|7146.59|7146.59|7143.15|7143.15|0
1655721430000|2022-06-20 10:37:10|7144.9|7144.9|7144.9|7144.9|7144.9|7144.9|7144.9|7144.9|0
1655721440000|2022-06-20 10:37:20|7146.02|7146.02|7146|7146|7146.02|7146.02|7146|7146|0
1655721450000|2022-06-20 10:37:30|7143.75|7143.75|7143.18|7143.18|7144.04|7144.04|7143.18|7143.18|0
1655721470000|2022-06-20 10:37:50|7140.37|7140.37|7139.48|7139.48|7140.37|7140.37|7139.48|7139.48|0
1655721480000|2022-06-20 10:38:00|7140.05|7140.05|7140.46|7140.46|7140.46|7140.46|7140.05|7140.05|0
1655721490000|2022-06-20 10:38:10|7140.43|7140.43|7140.41|7140.41|7140.43|7140.43|7140.41|7140.41|0
1655721500000|2022-06-20 10:38:20|7140.43|7140.43|7141|7141|7141|7141|7140.43|7140.43|0
1655721510000|2022-06-20 10:38:30|7141.28|7141.28|7145.5|7145.5|7145.5|7145.5|7141.28|7141.28|0
1655721520000|2022-06-20 10:38:40|7146.07|7146.07|7146.11|7146.11|7146.11|7146.11|7146.07|7146.07|0
1655721530000|2022-06-20 10:38:50|7146.4|7146.4|7148.97|7148.97|7148.97|7148.97|7146.4|7146.4|0
1655721540000|2022-06-20 10:39:00|7149.26|7149.26|7147.06|7147.06|7149.33|7149.33|7147.06|7147.06|0
1655721550000|2022-06-20 10:39:10|7147.35|7147.35|7144.54|7144.54|7147.35|7147.35|7144.54|7144.54|0
1655721560000|2022-06-20 10:39:20|7145.66|7145.66|7145.66|7145.66|7147.9|7147.9|7145.66|7145.66|0
1655721570000|2022-06-20 10:39:30|7144.54|7144.54|7143.99|7143.99|7144.54|7144.54|7143.13|7143.13|0
1655721580000|2022-06-20 10:39:40|7144.27|7144.27|7144.27|7144.27|7144.27|7144.27|7144.27|7144.27|0
1655721590000|2022-06-20 10:39:50|7143.99|7143.99|7143.63|7143.63|7143.99|7143.99|7143.63|7143.63|0
1655721600000|2022-06-20 10:40:00|7143.32|7143.32|7143.33|7143.33|7143.33|7143.33|7142.75|7142.75|0
1655721610000|2022-06-20 10:40:10|7143.9|7143.9|7143.63|7143.63|7143.92|7143.92|7143.35|7143.35|0
1655721620000|2022-06-20 10:40:20|7143.92|7143.92|7143.06|7143.06|7144.47|7144.47|7143.06|7143.06|0
1655721630000|2022-06-20 10:40:30|7143.63|7143.63|7143.63|7143.63|7143.63|7143.63|7143.63|7143.63|0
1655721640000|2022-06-20 10:40:40|7141.37|7141.37|7138.99|7138.99|7141.94|7141.94|7138.99|7138.99|0
1655721650000|2022-06-20 10:40:50|7138.7|7138.7|7137.57|7137.57|7138.7|7138.7|7137.57|7137.57|0
1655721660000|2022-06-20 10:41:00|7137.54|7137.54|7138.11|7138.11|7138.11|7138.11|7137.54|7137.54|0
1655721670000|2022-06-20 10:41:10|7138.08|7138.08|7140.32|7140.32|7140.32|7140.32|7138.08|7138.08|0
1655721680000|2022-06-20 10:41:20|7141.44|7141.44|7139.46|7139.46|7141.44|7141.44|7139.42|7139.42|0
1655721690000|2022-06-20 10:41:30|7139.74|7139.74|7139.74|7139.74|7139.74|7139.74|7139.74|7139.74|0
1655721700000|2022-06-20 10:41:40|7140.86|7140.86|7139.74|7139.74|7140.86|7140.86|7139.74|7139.74|0
1655721710000|2022-06-20 10:41:50|7139.76|7139.76|7140.33|7140.33|7140.33|7140.33|7139.76|7139.76|0
1655721730000|2022-06-20 10:42:10|7140.62|7140.62|7143.38|7143.38|7143.43|7143.43|7140.62|7140.62|0
1655721740000|2022-06-20 10:42:20|7143.34|7143.34|7143.34|7143.34|7143.34|7143.34|7143.34|7143.34|0
1655721750000|2022-06-20 10:42:30|7143.39|7143.39|7143.39|7143.39|7143.39|7143.39|7143.39|7143.39|0
1655721760000|2022-06-20 10:42:40|7142.27|7142.27|7142.27|7142.27|7142.27|7142.27|7142.27|7142.27|0
1655721770000|2022-06-20 10:42:50|7142.84|7142.84|7142.84|7142.84|7142.84|7142.84|7142.84|7142.84|0
1655721780000|2022-06-20 10:43:00|7143.41|7143.41|7143.41|7143.41|7143.41|7143.41|7143.41|7143.41|0
1655721790000|2022-06-20 10:43:10|7144.53|7144.53|7144.82|7144.82|7145.05|7145.05|7143.36|7143.36|0
1655721800000|2022-06-20 10:43:20|7145.1|7145.1|7141.42|7141.42|7145.1|7145.1|7141.42|7141.42|0
1655721810000|2022-06-20 10:43:30|7142.28|7142.28|7142.74|7142.74|7142.85|7142.85|7142.28|7142.28|0
1655721820000|2022-06-20 10:43:40|7142.79|7142.79|7142.79|7142.79|7142.79|7142.79|7142.79|7142.79|0
1655721830000|2022-06-20 10:43:50|7141.67|7141.67|7140.26|7140.26|7141.67|7141.67|7140.26|7140.26|0
1655721840000|2022-06-20 10:44:00|7140.55|7140.55|7140.26|7140.26|7140.55|7140.55|7140.26|7140.26|0
1655721860000|2022-06-20 10:44:20|7142.5|7142.5|7143.07|7143.07|7143.07|7143.07|7142.5|7142.5|0
1655721870000|2022-06-20 10:44:30|7143.36|7143.36|7143.41|7143.41|7143.41|7143.41|7143.36|7143.36|0
1655721880000|2022-06-20 10:44:40|7143.13|7143.13|7143.13|7143.13|7143.13|7143.13|7143.13|7143.13|0
1655721890000|2022-06-20 10:44:50|7143.41|7143.41|7145.39|7145.39|7145.39|7145.39|7143.41|7143.41|0
1655721910000|2022-06-20 10:45:10|7145.41|7145.41|7146.51|7146.51|7146.51|7146.51|7145.39|7145.39|0
1655721920000|2022-06-20 10:45:20|7146.54|7146.54|7146.54|7146.54|7146.54|7146.54|7146.54|7146.54|0
1655721930000|2022-06-20 10:45:30|7147.66|7147.66|7147.74|7147.74|7148.59|7148.59|7147.66|7147.66|0
1655721940000|2022-06-20 10:45:40|7147.45|7147.45|7147.45|7147.45|7147.45|7147.45|7147.45|7147.45|0
1655721960000|2022-06-20 10:46:00|7146.88|7146.88|7145.76|7145.76|7146.88|7146.88|7145.76|7145.76|0
1655721970000|2022-06-20 10:46:10|7145.46|7145.46|7141.53|7141.53|7145.46|7145.46|7141.53|7141.53|0
1655721980000|2022-06-20 10:46:20|7141.24|7141.24|7143.48|7143.48|7143.48|7143.48|7141.24|7141.24|0
1655721990000|2022-06-20 10:46:30|7143.47|7143.47|7142.35|7142.35|7143.47|7143.47|7142.35|7142.35|0
1655722000000|2022-06-20 10:46:40|7142.64|7142.64|7145.73|7145.73|7145.73|7145.73|7142.64|7142.64|0
1655722010000|2022-06-20 10:46:50|7146.3|7146.3|7146.87|7146.87|7146.87|7146.87|7146.3|7146.3|0
1655722020000|2022-06-20 10:47:00|7146.59|7146.59|7146.55|7146.55|7146.59|7146.59|7146.26|7146.26|0
1655722030000|2022-06-20 10:47:10|7147.67|7147.67|7148.79|7148.79|7148.79|7148.79|7147.67|7147.67|0
1655722040000|2022-06-20 10:47:20|7146.55|7146.55|7146.55|7146.55|7146.55|7146.55|7146.55|7146.55|0
1655722060000|2022-06-20 10:47:40|7147.67|7147.67|7148.27|7148.27|7148.27|7148.27|7147.67|7147.67|0
1655722070000|2022-06-20 10:47:50|7148.56|7148.56|7148.84|7148.84|7148.84|7148.84|7148.56|7148.56|0
1655722090000|2022-06-20 10:48:10|7147.99|7147.99|7147.99|7147.99|7147.99|7147.99|7147.99|7147.99|0
1655722100000|2022-06-20 10:48:20|7148.27|7148.27|7149.68|7149.68|7149.68|7149.68|7147.15|7147.15|0
1655722110000|2022-06-20 10:48:30|7149.39|7149.39|7149.4|7149.4|7149.4|7149.4|7149.39|7149.39|0
1655722120000|2022-06-20 10:48:40|7150.53|7150.53|7150.53|7150.53|7150.53|7150.53|7150.53|7150.53|0
1655722140000|2022-06-20 10:49:00|7151.36|7151.36|7150.79|7150.79|7151.36|7151.36|7150.79|7150.79|0
1655722150000|2022-06-20 10:49:10|7150.95|7150.95|7150.95|7150.95|7150.95|7150.95|7150.95|7150.95|0
1655722160000|2022-06-20 10:49:20|7150.93|7150.93|7150.93|7150.93|7150.93|7150.93|7150.93|7150.93|0
1655722170000|2022-06-20 10:49:30|7152.05|7152.05|7153.17|7153.17|7153.17|7153.17|7152.05|7152.05|0
1655722180000|2022-06-20 10:49:40|7153.19|7153.19|7153.17|7153.17|7153.19|7153.19|7153.17|7153.17|0
1655722190000|2022-06-20 10:49:50|7153.74|7153.74|7154.04|7154.04|7154.04|7154.04|7153.74|7153.74|0
1655722210000|2022-06-20 10:50:10|7154.02|7154.02|7154.32|7154.32|7154.32|7154.32|7154.02|7154.02|0
1655722220000|2022-06-20 10:50:20|7155.44|7155.44|7155.15|7155.15|7155.44|7155.44|7155.15|7155.15|0
1655722230000|2022-06-20 10:50:30|7152.91|7152.91|7152.91|7152.91|7152.91|7152.91|7152.91|7152.91|0
1655722240000|2022-06-20 10:50:40|7154.03|7154.03|7154.32|7154.32|7154.32|7154.32|7154.03|7154.03|0
1655722250000|2022-06-20 10:50:50|7155.44|7155.44|7154.62|7154.62|7155.44|7155.44|7154.58|7154.58|0
1655722260000|2022-06-20 10:51:00|7154.64|7154.64|7154.36|7154.36|7154.64|7154.64|7154.36|7154.36|0
1655722270000|2022-06-20 10:51:10|7154.39|7154.39|7154.99|7154.99|7154.99|7154.99|7154.39|7154.39|0
1655722300000|2022-06-20 10:51:40|7156.11|7156.11|7156.11|7156.11|7156.11|7156.11|7156.11|7156.11|0
1655722310000|2022-06-20 10:51:50|7156.09|7156.09|7156.11|7156.11|7156.11|7156.11|7156.09|7156.09|0
1655722320000|2022-06-20 10:52:00|7156.68|7156.68|7156.68|7156.68|7156.68|7156.68|7156.68|7156.68|0
1655722350000|2022-06-20 10:52:30|7156.96|7156.96|7156.96|7156.96|7156.96|7156.96|7156.96|7156.96|0
1655722370000|2022-06-20 10:52:50|7158.08|7158.08|7158.37|7158.37|7158.37|7158.37|7158.08|7158.08|0
1655722390000|2022-06-20 10:53:10|7158.39|7158.39|7160.08|7160.08|7160.08|7160.08|7158.39|7158.39|0
1655722400000|2022-06-20 10:53:20|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|0
1655722410000|2022-06-20 10:53:30|7157.84|7157.84|7157.84|7157.84|7157.84|7157.84|7157.84|7157.84|0
1655722420000|2022-06-20 10:53:40|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|0
1655722430000|2022-06-20 10:53:50|7157.84|7157.84|7157.84|7157.84|7157.84|7157.84|7157.84|7157.84|0
1655722440000|2022-06-20 10:54:00|7156.72|7156.72|7155.84|7155.84|7156.72|7156.72|7155.56|7155.56|0
1655722450000|2022-06-20 10:54:10|7155.27|7155.27|7154.99|7154.99|7155.27|7155.27|7154.99|7154.99|0
1655722460000|2022-06-20 10:54:20|7154.7|7154.7|7154.42|7154.42|7154.7|7154.7|7154.42|7154.42|0
1655722470000|2022-06-20 10:54:30|7154.7|7154.7|7154.99|7154.99|7154.99|7154.99|7154.7|7154.7|0
1655722480000|2022-06-20 10:54:40|7156.11|7156.11|7156.09|7156.09|7156.11|7156.11|7155.82|7155.82|0
1655722490000|2022-06-20 10:54:50|7155.8|7155.8|7155.61|7155.61|7155.8|7155.8|7155.61|7155.61|0
1655722510000|2022-06-20 10:55:10|7155.32|7155.32|7155.23|7155.23|7155.32|7155.32|7155.23|7155.23|0
1655722520000|2022-06-20 10:55:20|7156.35|7156.35|7160.01|7160.01|7160.01|7160.01|7156.35|7156.35|0
1655722560000|2022-06-20 10:56:00|7160.58|7160.58|7161.11|7161.11|7161.11|7161.11|7160.54|7160.54|0
1655722570000|2022-06-20 10:56:10|7162.25|7162.25|7163.15|7163.15|7163.15|7163.15|7162.25|7162.25|0
1655722580000|2022-06-20 10:56:20|7162.86|7162.86|7162.86|7162.86|7162.86|7162.86|7162.86|7162.86|0
1655722590000|2022-06-20 10:56:30|7162.89|7162.89|7162.6|7162.6|7162.89|7162.89|7162.6|7162.6|0
1655722600000|2022-06-20 10:56:40|7163.72|7163.72|7163.68|7163.68|7163.72|7163.72|7163.68|7163.68|0
1655722610000|2022-06-20 10:56:50|7163.7|7163.7|7164.8|7164.8|7164.8|7164.8|7163.68|7163.68|0
1655722620000|2022-06-20 10:57:00|7163.68|7163.68|7158.61|7158.61|7163.68|7163.68|7158.61|7158.61|0
1655722630000|2022-06-20 10:57:10|7158.32|7158.32|7158.33|7158.33|7158.33|7158.33|7158.32|7158.32|0
1655722640000|2022-06-20 10:57:20|7158.62|7158.62|7158.91|7158.91|7158.91|7158.91|7158.62|7158.62|0
1655722650000|2022-06-20 10:57:30|7161.43|7161.43|7162.55|7162.55|7162.55|7162.55|7161.43|7161.43|0
1655722660000|2022-06-20 10:57:40|7162.27|7162.27|7160.58|7160.58|7162.27|7162.27|7160.58|7160.58|0
1655722670000|2022-06-20 10:57:50|7159.46|7159.46|7159.46|7159.46|7159.46|7159.46|7159.46|7159.46|0
1655722680000|2022-06-20 10:58:00|7160.03|7160.03|7160.6|7160.6|7160.6|7160.6|7160.03|7160.03|0
1655722690000|2022-06-20 10:58:10|7160.61|7160.61|7157.51|7157.51|7160.61|7160.61|7157.51|7157.51|0
1655722700000|2022-06-20 10:58:20|7157.23|7157.23|7157.21|7157.21|7157.23|7157.23|7157.21|7157.21|0
1655722720000|2022-06-20 10:58:40|7156.09|7156.09|7153.79|7153.79|7156.09|7156.09|7153.79|7153.79|0
1655722730000|2022-06-20 10:58:50|7152.67|7152.67|7152.67|7152.67|7152.67|7152.67|7152.67|7152.67|0
1655722740000|2022-06-20 10:59:00|7153.79|7153.79|7153.79|7153.79|7153.79|7153.79|7153.79|7153.79|0
1655722760000|2022-06-20 10:59:20|7154.08|7154.08|7154.34|7154.34|7154.63|7154.63|7153.51|7153.51|0
1655722770000|2022-06-20 10:59:30|7153.22|7153.22|7153.22|7153.22|7153.22|7153.22|7153.22|7153.22|0
1655722780000|2022-06-20 10:59:40|7152.94|7152.94|7151.82|7151.82|7152.94|7152.94|7151.82|7151.82|0
1655722800000|2022-06-20 11:00:00|7151.53|7151.53|7153.77|7153.77|7153.77|7153.77|7151.53|7151.53|0
1655722810000|2022-06-20 11:00:10|7153.2|7153.2|7153.2|7153.2|7153.2|7153.2|7153.2|7153.2|0
1655722830000|2022-06-20 11:00:30|7149.84|7149.84|7148.98|7148.98|7149.84|7149.84|7148.98|7148.98|0
1655722850000|2022-06-20 11:00:50|7149.83|7149.83|7149.83|7149.83|7149.83|7149.83|7149.83|7149.83|0
1655722860000|2022-06-20 11:01:00|7149.55|7149.55|7149.55|7149.55|7149.55|7149.55|7149.55|7149.55|0
1655722880000|2022-06-20 11:01:20|7150.4|7150.4|7151.54|7151.54|7151.54|7151.54|7150.4|7150.4|0
1655722900000|2022-06-20 11:01:40|7151.83|7151.83|7155.47|7155.47|7155.47|7155.47|7151.83|7151.83|0
1655722910000|2022-06-20 11:01:50|7155.19|7155.19|7155.76|7155.76|7155.76|7155.76|7155.19|7155.19|0
1655722920000|2022-06-20 11:02:00|7155.8|7155.8|7156.66|7156.66|7156.66|7156.66|7155.8|7155.8|0
1655722930000|2022-06-20 11:02:10|7156.38|7156.38|7155.26|7155.26|7156.38|7156.38|7155.26|7155.26|0
1655722940000|2022-06-20 11:02:20|7157.78|7157.78|7158.9|7158.9|7158.9|7158.9|7157.78|7157.78|0
1655722950000|2022-06-20 11:02:30|7159.19|7159.19|7159.19|7159.19|7159.19|7159.19|7159.19|7159.19|0
1655722960000|2022-06-20 11:02:40|7159.24|7159.24|7159.24|7159.24|7159.24|7159.24|7159.24|7159.24|0
1655722970000|2022-06-20 11:02:50|7158.67|7158.67|7158.67|7158.67|7158.67|7158.67|7158.67|7158.67|0
1655722980000|2022-06-20 11:03:00|7157.55|7157.55|7154.74|7154.74|7157.55|7157.55|7154.74|7154.74|0
1655723010000|2022-06-20 11:03:30|7155.86|7155.86|7156.98|7156.98|7156.98|7156.98|7155.86|7155.86|0
1655723020000|2022-06-20 11:03:40|7156.69|7156.69|7156.69|7156.69|7156.69|7156.69|7156.69|7156.69|0
1655723040000|2022-06-20 11:04:00|7156.75|7156.75|7155.74|7155.74|7156.79|7156.79|7155.67|7155.67|0
1655723050000|2022-06-20 11:04:10|7156.86|7156.86|7156.86|7156.86|7156.86|7156.86|7156.86|7156.86|0
1655723060000|2022-06-20 11:04:20|7157.43|7157.43|7158.83|7158.83|7158.83|7158.83|7157.43|7157.43|0
1655723070000|2022-06-20 11:04:30|7158.55|7158.55|7158.55|7158.55|7158.55|7158.55|7158.54|7158.54|0
1655723090000|2022-06-20 11:04:50|7158.56|7158.56|7158.57|7158.57|7158.57|7158.57|7158.55|7158.55|0
1655723100000|2022-06-20 11:05:00|7160.26|7160.26|7158.19|7158.19|7160.28|7160.28|7158.19|7158.19|0
1655723110000|2022-06-20 11:05:10|7157.91|7157.91|7159.33|7159.33|7159.33|7159.33|7157.91|7157.91|0
1655723120000|2022-06-20 11:05:20|7159.04|7159.04|7156.72|7156.72|7159.04|7159.04|7156.72|7156.72|0
1655723140000|2022-06-20 11:05:40|7156.74|7156.74|7156.74|7156.74|7156.74|7156.74|7156.74|7156.74|0
1655723150000|2022-06-20 11:05:50|7155.62|7155.62|7155.37|7155.37|7155.62|7155.62|7155.33|7155.33|0
1655723160000|2022-06-20 11:06:00|7155.66|7155.66|7155.37|7155.37|7155.66|7155.66|7155.37|7155.37|0
1655723170000|2022-06-20 11:06:10|7157.61|7157.61|7157.87|7157.87|7157.9|7157.9|7157.61|7157.61|0
1655723180000|2022-06-20 11:06:20|7157.91|7157.91|7158.5|7158.5|7158.5|7158.5|7157.87|7157.87|0
1655723190000|2022-06-20 11:06:30|7158.54|7158.54|7158.57|7158.57|7158.57|7158.57|7158.54|7158.54|0
1655723210000|2022-06-20 11:06:50|7158.59|7158.59|7159.71|7159.71|7159.71|7159.71|7158.59|7158.59|0
1655723220000|2022-06-20 11:07:00|7159.73|7159.73|7159.73|7159.73|7159.73|7159.73|7159.73|7159.73|0
1655723230000|2022-06-20 11:07:10|7159.74|7159.74|7162.01|7162.01|7162.01|7162.01|7159.74|7159.74|0
1655723240000|2022-06-20 11:07:20|7161.96|7161.96|7157.42|7157.42|7161.96|7161.96|7157.41|7157.41|0
1655723250000|2022-06-20 11:07:30|7157.34|7157.34|7157.34|7157.34|7157.34|7157.34|7157.34|7157.34|0
1655723270000|2022-06-20 11:07:50|7158.46|7158.46|7158.4|7158.4|7158.46|7158.46|7158.4|7158.4|0
1655723280000|2022-06-20 11:08:00|7158.12|7158.12|7158.09|7158.09|7158.12|7158.12|7158.09|7158.09|0
1655723300000|2022-06-20 11:08:20|7158.08|7158.08|7158.08|7158.08|7158.08|7158.08|7158.08|7158.08|0
1655723310000|2022-06-20 11:08:30|7156.96|7156.96|7156.96|7156.96|7156.96|7156.96|7156.96|7156.96|0
1655723320000|2022-06-20 11:08:40|7155.84|7155.84|7155.84|7155.84|7155.84|7155.84|7154.72|7154.72|0
1655723330000|2022-06-20 11:08:50|7155.56|7155.56|7155.56|7155.56|7155.56|7155.56|7155.56|7155.56|0
1655723350000|2022-06-20 11:09:10|7156.68|7156.68|7156.68|7156.68|7156.68|7156.68|7156.68|7156.68|0
1655723360000|2022-06-20 11:09:20|7156.96|7156.96|7157.53|7157.53|7157.53|7157.53|7156.96|7156.96|0
1655723370000|2022-06-20 11:09:30|7158.94|7158.94|7163.49|7163.49|7163.49|7163.49|7158.94|7158.94|0
1655723380000|2022-06-20 11:09:40|7162.37|7162.37|7160.13|7160.13|7162.37|7162.37|7160.13|7160.13|0
1655723390000|2022-06-20 11:09:50|7159.58|7159.58|7158.72|7158.72|7159.58|7159.58|7158.72|7158.72|0
1655723400000|2022-06-20 11:10:00|7157.87|7157.87|7154.77|7154.77|7157.87|7157.87|7154.77|7154.77|0
1655723410000|2022-06-20 11:10:10|7154.72|7154.72|7153.32|7153.32|7154.72|7154.72|7152.2|7152.2|0
1655723420000|2022-06-20 11:10:20|7154.72|7154.72|7155.92|7155.92|7155.92|7155.92|7154.72|7154.72|0
1655723430000|2022-06-20 11:10:30|7156.49|7156.49|7158.47|7158.47|7158.47|7158.47|7156.49|7156.49|0
1655723440000|2022-06-20 11:10:40|7159.04|7159.04|7159.43|7159.43|7159.71|7159.71|7158.47|7158.47|0
1655723450000|2022-06-20 11:10:50|7159.14|7159.14|7160.87|7160.87|7160.87|7160.87|7159.14|7159.14|0
1655723460000|2022-06-20 11:11:00|7160.59|7160.59|7158.06|7158.06|7160.59|7160.59|7158.06|7158.06|0
1655723480000|2022-06-20 11:11:20|7158.02|7158.02|7158.02|7158.02|7158.02|7158.02|7158.02|7158.02|0
1655723510000|2022-06-20 11:11:50|7157.97|7157.97|7157.97|7157.97|7157.97|7157.97|7157.97|7157.97|0
1655723520000|2022-06-20 11:12:00|7157.99|7157.99|7157.99|7157.99|7157.99|7157.99|7157.99|7157.99|0
1655723530000|2022-06-20 11:12:10|7156.87|7156.87|7156.87|7156.87|7156.87|7156.87|7156.87|7156.87|0
1655723540000|2022-06-20 11:12:20|7156.6|7156.6|7156.6|7156.6|7156.89|7156.89|7156.32|7156.32|0
1655723550000|2022-06-20 11:12:30|7156.89|7156.89|7161.39|7161.39|7161.39|7161.39|7156.89|7156.89|0
1655723580000|2022-06-20 11:13:00|7161.43|7161.43|7161.45|7161.45|7161.45|7161.45|7161.43|7161.43|0
1655723590000|2022-06-20 11:13:10|7161.48|7161.48|7161.48|7161.48|7161.48|7161.48|7161.48|7161.48|0
1655723600000|2022-06-20 11:13:20|7162.6|7162.6|7164.01|7164.01|7164.01|7164.01|7162.6|7162.6|0
1655723610000|2022-06-20 11:13:30|7164.29|7164.29|7167.13|7167.13|7167.13|7167.13|7164.29|7164.29|0
1655723620000|2022-06-20 11:13:40|7167.42|7167.42|7167.47|7167.47|7167.47|7167.47|7167.42|7167.42|0
1655723640000|2022-06-20 11:14:00|7167.42|7167.42|7167.46|7167.46|7167.46|7167.46|7167.42|7167.42|0
1655723650000|2022-06-20 11:14:10|7167.17|7167.17|7167.21|7167.21|7167.78|7167.78|7167.17|7167.17|0
1655723660000|2022-06-20 11:14:20|7166.93|7166.93|7163.85|7163.85|7166.93|7166.93|7163.83|7163.83|0
1655723670000|2022-06-20 11:14:30|7164.42|7164.42|7164.42|7164.42|7164.42|7164.42|7164.42|7164.42|0
1655723690000|2022-06-20 11:14:50|7163.85|7163.85|7164.13|7164.13|7164.42|7164.42|7163.85|7163.85|0
1655723700000|2022-06-20 11:15:00|7166.37|7166.37|7166.96|7166.96|7166.96|7166.96|7166.37|7166.37|0
1655723710000|2022-06-20 11:15:10|7167.53|7167.53|7167.53|7167.53|7167.53|7167.53|7167.53|7167.53|0
1655723720000|2022-06-20 11:15:20|7167.54|7167.54|7167.54|7167.54|7167.54|7167.54|7167.54|7167.54|0
1655723730000|2022-06-20 11:15:30|7167.26|7167.26|7167.26|7167.26|7167.26|7167.26|7167.26|7167.26|0
1655723750000|2022-06-20 11:15:50|7167.54|7167.54|7168.38|7168.38|7168.66|7168.66|7167.54|7167.54|0
1655723760000|2022-06-20 11:16:00|7169.5|7169.5|7169.5|7169.5|7169.5|7169.5|7169.5|7169.5|0
1655723770000|2022-06-20 11:16:10|7169.52|7169.52|7169.56|7169.56|7169.56|7169.56|7169.52|7169.52|0
1655723780000|2022-06-20 11:16:20|7169.84|7169.84|7169.84|7169.84|7169.84|7169.84|7169.84|7169.84|0
1655723790000|2022-06-20 11:16:30|7169.56|7169.56|7170.43|7170.43|7170.43|7170.43|7169.56|7169.56|0
1655723820000|2022-06-20 11:17:00|7169.26|7169.26|7165.91|7165.91|7169.26|7169.26|7165.91|7165.91|0
1655723840000|2022-06-20 11:17:20|7166.2|7166.2|7166.2|7166.2|7166.2|7166.2|7166.2|7166.2|0
1655723850000|2022-06-20 11:17:30|7165.91|7165.91|7165.91|7165.91|7165.91|7165.91|7165.63|7165.63|0
1655723870000|2022-06-20 11:17:50|7166.2|7166.2|7170.68|7170.68|7170.68|7170.68|7166.2|7166.2|0
1655723880000|2022-06-20 11:18:00|7171.8|7171.8|7173.49|7173.49|7173.49|7173.49|7171.8|7171.8|0
1655723890000|2022-06-20 11:18:10|7171.25|7171.25|7171.25|7171.25|7171.25|7171.25|7171.25|7171.25|0
1655723910000|2022-06-20 11:18:30|7170.13|7170.13|7168.36|7168.36|7170.13|7170.13|7168.36|7168.36|0
1655723920000|2022-06-20 11:18:40|7168.64|7168.64|7168.07|7168.07|7168.64|7168.64|7168.07|7168.07|0
1655723930000|2022-06-20 11:18:50|7166.95|7166.95|7166.95|7166.95|7166.95|7166.95|7166.95|7166.95|0
1655723940000|2022-06-20 11:19:00|7166.99|7166.99|7164.75|7164.75|7166.99|7166.99|7164.75|7164.75|0
1655723950000|2022-06-20 11:19:10|7163.63|7163.63|7163.63|7163.63|7163.63|7163.63|7163.63|7163.63|0
1655723960000|2022-06-20 11:19:20|7164.75|7164.75|7168.13|7168.13|7168.13|7168.13|7164.75|7164.75|0
1655723970000|2022-06-20 11:19:30|7168.42|7168.42|7168.67|7168.67|7168.71|7168.71|7168.42|7168.42|0
1655723980000|2022-06-20 11:19:40|7168.38|7168.38|7170.63|7170.63|7170.63|7170.63|7168.38|7168.38|0
1655723990000|2022-06-20 11:19:50|7171.2|7171.2|7170.91|7170.91|7172.32|7172.32|7170.91|7170.91|0
1655724000000|2022-06-20 11:20:00|7170.63|7170.63|7170.63|7170.63|7170.63|7170.63|7170.63|7170.63|0
1655724010000|2022-06-20 11:20:10|7170.61|7170.61|7171.43|7171.43|7171.43|7171.43|7170.57|7170.57|0
1655724030000|2022-06-20 11:20:30|7171.47|7171.47|7177.14|7177.14|7177.14|7177.14|7171.47|7171.47|0
1655724040000|2022-06-20 11:20:40|7176.86|7176.86|7176.29|7176.29|7176.86|7176.86|7176.29|7176.29|0
1655724050000|2022-06-20 11:20:50|7176.57|7176.57|7178.82|7178.82|7178.82|7178.82|7176.57|7176.57|0
1655724060000|2022-06-20 11:21:00|7179.1|7179.1|7178.82|7178.82|7181.07|7181.07|7178.82|7178.82|0
1655724070000|2022-06-20 11:21:10|7178.87|7178.87|7174.03|7174.03|7178.87|7178.87|7174.03|7174.03|0
1655724080000|2022-06-20 11:21:20|7174.09|7174.09|7174.09|7174.09|7174.09|7174.09|7174.09|7174.09|0
1655724090000|2022-06-20 11:21:30|7176.34|7176.34|7175.22|7175.22|7176.34|7176.34|7175.22|7175.22|0
1655724100000|2022-06-20 11:21:40|7175.5|7175.5|7175.5|7175.5|7175.5|7175.5|7175.5|7175.5|0
1655724110000|2022-06-20 11:21:50|7176.62|7176.62|7176.62|7176.62|7176.62|7176.62|7176.62|7176.62|0
1655724120000|2022-06-20 11:22:00|7176.58|7176.58|7176.87|7176.87|7176.87|7176.87|7176.58|7176.58|0
1655724130000|2022-06-20 11:22:10|7176.85|7176.85|7177.13|7177.13|7177.13|7177.13|7176.85|7176.85|0
1655724140000|2022-06-20 11:22:20|7175.73|7175.73|7166.18|7166.18|7175.73|7175.73|7166.18|7166.18|0
1655724150000|2022-06-20 11:22:30|7166.47|7166.47|7166.47|7166.47|7166.47|7166.47|7166.47|7166.47|0
1655724160000|2022-06-20 11:22:40|7165.63|7165.63|7164.25|7164.25|7165.63|7165.63|7163.39|7163.39|0
1655724170000|2022-06-20 11:22:50|7166.49|7166.49|7166.45|7166.45|7166.49|7166.49|7166.45|7166.45|0
1655724180000|2022-06-20 11:23:00|7167.57|7167.57|7167.84|7167.84|7167.84|7167.84|7167.55|7167.55|0
1655724190000|2022-06-20 11:23:10|7168.41|7168.41|7168.53|7168.53|7168.7|7168.7|7168.41|7168.41|0
1655724200000|2022-06-20 11:23:20|7169.1|7169.1|7168.25|7168.25|7169.1|7169.1|7168.25|7168.25|0
1655724210000|2022-06-20 11:23:30|7167.96|7167.96|7167.68|7167.68|7167.96|7167.96|7167.68|7167.68|0
1655724220000|2022-06-20 11:23:40|7167.39|7167.39|7166.27|7166.27|7167.39|7167.39|7166.27|7166.27|0
1655724250000|2022-06-20 11:24:10|7166.84|7166.84|7163.5|7163.5|7167.72|7167.72|7163.5|7163.5|0
1655724270000|2022-06-20 11:24:30|7166.86|7166.86|7166.86|7166.86|7166.86|7166.86|7166.86|7166.86|0
1655724280000|2022-06-20 11:24:40|7166.98|7166.98|7167.02|7167.02|7167.02|7167.02|7166.98|7166.98|0
1655724290000|2022-06-20 11:24:50|7167.01|7167.01|7168.72|7168.72|7169.84|7169.84|7167.01|7167.01|0
1655724300000|2022-06-20 11:25:00|7168.73|7168.73|7168.77|7168.77|7168.77|7168.77|7168.73|7168.73|0
1655724320000|2022-06-20 11:25:20|7168.75|7168.75|7168.75|7168.75|7168.75|7168.75|7168.75|7168.75|0
1655724340000|2022-06-20 11:25:40|7167.63|7167.63|7166.23|7166.23|7167.63|7167.63|7166.23|7166.23|0
1655724350000|2022-06-20 11:25:50|7166.8|7166.8|7167.37|7167.37|7167.37|7167.37|7166.8|7166.8|0
1655724360000|2022-06-20 11:26:00|7167.94|7167.94|7168.51|7168.51|7168.51|7168.51|7167.94|7167.94|0
1655724370000|2022-06-20 11:26:10|7167.94|7167.94|7166.25|7166.25|7167.94|7167.94|7166.25|7166.25|0
1655724390000|2022-06-20 11:26:30|7166.27|7166.27|7166.27|7166.27|7166.27|7166.27|7166.27|7166.27|0
1655724410000|2022-06-20 11:26:50|7164.03|7164.03|7164.03|7164.03|7164.03|7164.03|7164.03|7164.03|0
1655724420000|2022-06-20 11:27:00|7165.15|7165.15|7162.1|7162.1|7165.15|7165.15|7162.1|7162.1|0
1655724430000|2022-06-20 11:27:10|7160.98|7160.98|7159.86|7159.86|7160.98|7160.98|7159.86|7159.86|0
1655724440000|2022-06-20 11:27:20|7162.1|7162.1|7162.59|7162.59|7162.67|7162.67|7162.1|7162.1|0
1655724460000|2022-06-20 11:27:40|7163.44|7163.44|7165.68|7165.68|7165.68|7165.68|7163.44|7163.44|0
1655724470000|2022-06-20 11:27:50|7165.11|7165.11|7165.4|7165.4|7165.4|7165.4|7165.11|7165.11|0
1655724480000|2022-06-20 11:28:00|7163.16|7163.16|7163.16|7163.16|7163.16|7163.16|7163.16|7163.16|0
1655724490000|2022-06-20 11:28:10|7163.73|7163.73|7164.62|7164.62|7164.62|7164.62|7163.73|7163.73|0
1655724500000|2022-06-20 11:28:20|7167.98|7167.98|7167.98|7167.98|7167.98|7167.98|7167.98|7167.98|0
1655724510000|2022-06-20 11:28:30|7169.38|7169.38|7169.4|7169.4|7169.4|7169.4|7169.38|7169.38|0
1655724520000|2022-06-20 11:28:40|7170.52|7170.52|7170.24|7170.24|7170.52|7170.52|7170.24|7170.24|0
1655724530000|2022-06-20 11:28:50|7169.12|7169.12|7169.4|7169.4|7169.4|7169.4|7169.12|7169.12|0
1655724550000|2022-06-20 11:29:10|7170.52|7170.52|7169.12|7169.12|7170.52|7170.52|7169.12|7169.12|0
1655724560000|2022-06-20 11:29:20|7169.1|7169.1|7169.38|7169.38|7169.38|7169.38|7169.1|7169.1|0
1655724570000|2022-06-20 11:29:30|7169.44|7169.44|7169.44|7169.44|7169.44|7169.44|7169.44|7169.44|0
1655724600000|2022-06-20 11:30:00|7169.46|7169.46|7169.46|7169.46|7169.46|7169.46|7169.46|7169.46|0
1655724610000|2022-06-20 11:30:10|7169.75|7169.75|7170.03|7170.03|7170.03|7170.03|7169.75|7169.75|0
1655724620000|2022-06-20 11:30:20|7170.05|7170.05|7170.64|7170.64|7170.64|7170.64|7170.05|7170.05|0
1655724630000|2022-06-20 11:30:30|7170.68|7170.68|7173.2|7173.2|7173.2|7173.2|7170.68|7170.68|0
1655724640000|2022-06-20 11:30:40|7172.92|7172.92|7174.61|7174.61|7174.61|7174.61|7172.92|7172.92|0
1655724650000|2022-06-20 11:30:50|7174.9|7174.9|7174.9|7174.9|7174.9|7174.9|7174.9|7174.9|0
1655724660000|2022-06-20 11:31:00|7174.61|7174.61|7173.2|7173.2|7175.73|7175.73|7173.2|7173.2|0
1655724670000|2022-06-20 11:31:10|7172.08|7172.08|7170.68|7170.68|7172.08|7172.08|7170.68|7170.68|0
1655724680000|2022-06-20 11:31:20|7170.96|7170.96|7171.25|7171.25|7171.25|7171.25|7170.96|7170.96|0
1655724690000|2022-06-20 11:31:30|7171.27|7171.27|7171.34|7171.34|7171.34|7171.34|7171.27|7171.27|0
1655724700000|2022-06-20 11:31:40|7171.63|7171.63|7171.91|7171.91|7172.2|7172.2|7171.63|7171.63|0
1655724710000|2022-06-20 11:31:50|7171.85|7171.85|7174.09|7174.09|7175.21|7175.21|7171.85|7171.85|0
1655724720000|2022-06-20 11:32:00|7174.15|7174.15|7174.15|7174.15|7174.15|7174.15|7174.15|7174.15|0
1655724730000|2022-06-20 11:32:10|7174.14|7174.14|7174.42|7174.42|7174.42|7174.42|7174.14|7174.14|0
1655724740000|2022-06-20 11:32:20|7174.47|7174.47|7174.19|7174.19|7174.47|7174.47|7174.19|7174.19|0
1655724750000|2022-06-20 11:32:30|7174.47|7174.47|7174.47|7174.47|7174.47|7174.47|7174.47|7174.47|0
1655724760000|2022-06-20 11:32:40|7174.45|7174.45|7174.47|7174.47|7174.47|7174.47|7174.44|7174.44|0
1655724780000|2022-06-20 11:33:00|7172.23|7172.23|7171.38|7171.38|7172.23|7172.23|7171.38|7171.38|0
1655724790000|2022-06-20 11:33:10|7171.41|7171.41|7171.41|7171.41|7171.41|7171.41|7171.41|7171.41|0
1655724800000|2022-06-20 11:33:20|7171.98|7171.98|7172.58|7172.58|7172.86|7172.86|7171.98|7171.98|0
1655724810000|2022-06-20 11:33:30|7175.94|7175.94|7178.55|7178.55|7178.55|7178.55|7175.94|7175.94|0
1655724840000|2022-06-20 11:34:00|7179.12|7179.12|7178|7178|7181.37|7181.37|7178|7178|0
1655724860000|2022-06-20 11:34:20|7179.12|7179.12|7179.12|7179.12|7179.12|7179.12|7178|7178|0
1655724880000|2022-06-20 11:34:40|7180.24|7180.24|7180.25|7180.25|7180.25|7180.25|7180.24|7180.24|0
1655724890000|2022-06-20 11:34:50|7180.32|7180.32|7180.32|7180.32|7180.32|7180.32|7180.32|7180.32|0
1655724900000|2022-06-20 11:35:00|7180.35|7180.35|7180.07|7180.07|7180.35|7180.35|7180.07|7180.07|0
1655724910000|2022-06-20 11:35:10|7180.08|7180.08|7180.44|7180.44|7180.44|7180.44|7180.08|7180.08|0
1655724920000|2022-06-20 11:35:20|7180.48|7180.48|7181.6|7181.6|7181.6|7181.6|7180.48|7180.48|0
1655724930000|2022-06-20 11:35:30|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|0
1655724940000|2022-06-20 11:35:40|7182.17|7182.17|7182.14|7182.14|7182.17|7182.17|7182.14|7182.14|0
1655724950000|2022-06-20 11:35:50|7181.86|7181.86|7181.86|7181.86|7181.86|7181.86|7181.86|7181.86|0
1655724960000|2022-06-20 11:36:00|7180.74|7180.74|7178.5|7178.5|7180.74|7180.74|7178.5|7178.5|0
1655724970000|2022-06-20 11:36:10|7177.62|7177.62|7175.42|7175.42|7177.62|7177.62|7175.38|7175.38|0
1655724980000|2022-06-20 11:36:20|7175.38|7175.38|7175.43|7175.43|7175.43|7175.43|7175.36|7175.36|0
1655724990000|2022-06-20 11:36:30|7175.42|7175.42|7175.42|7175.42|7175.42|7175.42|7175.42|7175.42|0
1655725030000|2022-06-20 11:37:10|7177.94|7177.94|7178.23|7178.23|7178.23|7178.23|7177.94|7177.94|0
1655725050000|2022-06-20 11:37:30|7179.35|7179.35|7180.75|7180.75|7181.04|7181.04|7179.35|7179.35|0
1655725060000|2022-06-20 11:37:40|7180.47|7180.47|7180.47|7180.47|7180.47|7180.47|7180.47|7180.47|0
1655725080000|2022-06-20 11:38:00|7182.99|7182.99|7182.99|7182.99|7182.99|7182.99|7182.99|7182.99|0
1655725090000|2022-06-20 11:38:10|7183.83|7183.83|7181.59|7181.59|7183.83|7183.83|7181.59|7181.59|0
1655725110000|2022-06-20 11:38:30|7181.63|7181.63|7181.91|7181.91|7181.91|7181.91|7181.63|7181.63|0
1655725120000|2022-06-20 11:38:40|7181.87|7181.87|7183.28|7183.28|7183.28|7183.28|7181.87|7181.87|0
1655725140000|2022-06-20 11:39:00|7182.16|7182.16|7181.36|7181.36|7182.16|7182.16|7180.24|7180.24|0
1655725150000|2022-06-20 11:39:10|7180.24|7180.24|7180.24|7180.24|7180.24|7180.24|7180.24|7180.24|0
1655725160000|2022-06-20 11:39:20|7180.52|7180.52|7180.52|7180.52|7180.52|7180.52|7180.52|7180.52|0
1655725170000|2022-06-20 11:39:30|7181.09|7181.09|7181.09|7181.09|7181.09|7181.09|7181.09|7181.09|0
1655725200000|2022-06-20 11:40:00|7181.11|7181.11|7181.11|7181.11|7181.11|7181.11|7181.11|7181.11|0
1655725210000|2022-06-20 11:40:10|7181.13|7181.13|7183.37|7183.37|7183.37|7183.37|7181.13|7181.13|0
1655725240000|2022-06-20 11:40:40|7183.94|7183.94|7185.06|7185.06|7185.06|7185.06|7183.65|7183.65|0
1655725250000|2022-06-20 11:40:50|7185.34|7185.34|7185.34|7185.34|7185.34|7185.34|7185.34|7185.34|0
1655725260000|2022-06-20 11:41:00|7185.33|7185.33|7185.34|7185.34|7185.34|7185.34|7185.33|7185.33|0
1655725270000|2022-06-20 11:41:10|7185.63|7185.63|7185.63|7185.63|7185.63|7185.63|7185.63|7185.63|0
1655725290000|2022-06-20 11:41:30|7187.87|7187.87|7187.87|7187.87|7187.87|7187.87|7187.87|7187.87|0
1655725300000|2022-06-20 11:41:40|7187.81|7187.81|7187.83|7187.83|7187.83|7187.83|7187.81|7187.81|0
1655725310000|2022-06-20 11:41:50|7188.11|7188.11|7188.09|7188.09|7188.11|7188.11|7188.09|7188.09|0
1655725320000|2022-06-20 11:42:00|7188.05|7188.05|7188.07|7188.07|7188.07|7188.07|7188.05|7188.05|0
1655725330000|2022-06-20 11:42:10|7188.37|7188.37|7189.11|7189.11|7189.11|7189.11|7188.37|7188.37|0
1655725340000|2022-06-20 11:42:20|7189.12|7189.12|7189.11|7189.11|7189.15|7189.15|7189.11|7189.11|0
1655725350000|2022-06-20 11:42:30|7190.23|7190.23|7187.42|7187.42|7190.23|7190.23|7187.42|7187.42|0
1655725360000|2022-06-20 11:42:40|7188.54|7188.54|7188.54|7188.54|7188.54|7188.54|7188.54|7188.54|0
1655725370000|2022-06-20 11:42:50|7188.52|7188.52|7188.52|7188.52|7188.52|7188.52|7188.52|7188.52|0
1655725380000|2022-06-20 11:43:00|7190.5|7190.5|7189.38|7189.38|7190.5|7190.5|7189.38|7189.38|0
1655725390000|2022-06-20 11:43:10|7190.23|7190.23|7190.23|7190.23|7190.23|7190.23|7190.23|7190.23|0
1655725410000|2022-06-20 11:43:30|7190.19|7190.19|7191.31|7191.31|7191.31|7191.31|7190.19|7190.19|0
1655725420000|2022-06-20 11:43:40|7190.19|7190.19|7190.19|7190.19|7190.19|7190.19|7190.19|7190.19|0
1655725440000|2022-06-20 11:44:00|7190.48|7190.48|7190.48|7190.48|7190.48|7190.48|7190.48|7190.48|0
1655725450000|2022-06-20 11:44:10|7190.53|7190.53|7190.8|7190.8|7190.8|7190.8|7190.51|7190.51|0
1655725460000|2022-06-20 11:44:20|7193.04|7193.04|7193.04|7193.04|7193.04|7193.04|7193.04|7193.04|0
1655725470000|2022-06-20 11:44:30|7193.32|7193.32|7193.32|7193.32|7193.32|7193.32|7193.32|7193.32|0
1655725480000|2022-06-20 11:44:40|7192.2|7192.2|7192.24|7192.24|7192.24|7192.24|7192.2|7192.2|0
1655725500000|2022-06-20 11:45:00|7192.53|7192.53|7193.08|7193.08|7193.1|7193.1|7192.53|7192.53|0
1655725510000|2022-06-20 11:45:10|7193.06|7193.06|7194.18|7194.18|7194.18|7194.18|7193.06|7193.06|0
1655725520000|2022-06-20 11:45:20|7195.3|7195.3|7195.3|7195.3|7195.3|7195.3|7195.3|7195.3|0
1655725530000|2022-06-20 11:45:30|7196.71|7196.71|7198.75|7198.75|7198.75|7198.75|7196.71|7196.71|0
1655725540000|2022-06-20 11:45:40|7198.77|7198.77|7196.51|7196.51|7198.77|7198.77|7196.51|7196.51|0
1655725550000|2022-06-20 11:45:50|7196.47|7196.47|7195.33|7195.33|7196.47|7196.47|7195.33|7195.33|0
1655725560000|2022-06-20 11:46:00|7195.35|7195.35|7195.33|7195.33|7195.35|7195.35|7195.33|7195.33|0
1655725570000|2022-06-20 11:46:10|7195.35|7195.35|7192.49|7192.49|7195.35|7195.35|7192.48|7192.48|0
1655725580000|2022-06-20 11:46:20|7191.37|7191.37|7190.72|7190.72|7191.37|7191.37|7190.72|7190.72|0
1655725610000|2022-06-20 11:46:50|7190.44|7190.44|7191.01|7191.01|7191.01|7191.01|7190.44|7190.44|0
1655725620000|2022-06-20 11:47:00|7191.29|7191.29|7191.01|7191.01|7191.29|7191.29|7191.01|7191.01|0
1655725630000|2022-06-20 11:47:10|7191.06|7191.06|7194.44|7194.44|7194.44|7194.44|7191.06|7191.06|0
1655725640000|2022-06-20 11:47:20|7194.72|7194.72|7192.19|7192.19|7194.72|7194.72|7192.19|7192.19|0
1655725660000|2022-06-20 11:47:40|7192.24|7192.24|7193.64|7193.64|7193.64|7193.64|7192.24|7192.24|0
1655725670000|2022-06-20 11:47:50|7193.36|7193.36|7193.05|7193.05|7193.38|7193.38|7193.05|7193.05|0
1655725680000|2022-06-20 11:48:00|7192.77|7192.77|7192.77|7192.77|7192.77|7192.77|7192.77|7192.77|0
1655725690000|2022-06-20 11:48:10|7192.2|7192.2|7187.61|7187.61|7192.2|7192.2|7187.32|7187.32|0
1655725700000|2022-06-20 11:48:20|7188.73|7188.73|7188.18|7188.18|7189.3|7189.3|7188.18|7188.18|0
1655725710000|2022-06-20 11:48:30|7188.46|7188.46|7188.46|7188.46|7188.46|7188.46|7188.46|7188.46|0
1655725720000|2022-06-20 11:48:40|7188.75|7188.75|7190.99|7190.99|7190.99|7190.99|7188.75|7188.75|0
1655725730000|2022-06-20 11:48:50|7191.28|7191.28|7191.28|7191.28|7192.4|7192.4|7191.28|7191.28|0
1655725740000|2022-06-20 11:49:00|7191.56|7191.56|7191.6|7191.6|7191.6|7191.6|7191.56|7191.56|0
1655725760000|2022-06-20 11:49:20|7191.61|7191.61|7190.21|7190.21|7191.61|7191.61|7190.21|7190.21|0
1655725770000|2022-06-20 11:49:30|7190.49|7190.49|7191.06|7191.06|7191.06|7191.06|7190.49|7190.49|0
1655725790000|2022-06-20 11:49:50|7191.35|7191.35|7191.35|7191.35|7191.35|7191.35|7191.35|7191.35|0
1655725800000|2022-06-20 11:50:00|7191.31|7191.31|7191.66|7191.66|7192.23|7192.23|7191.31|7191.31|0
1655725820000|2022-06-20 11:50:20|7195.02|7195.02|7195.31|7195.31|7195.31|7195.31|7195.02|7195.02|0
1655725830000|2022-06-20 11:50:30|7195.93|7195.93|7195.95|7195.95|7195.95|7195.95|7195.91|7195.91|0
1655725840000|2022-06-20 11:50:40|7196.52|7196.52|7196.54|7196.54|7196.54|7196.54|7196.52|7196.52|0
1655725860000|2022-06-20 11:51:00|7196.61|7196.61|7196.65|7196.65|7196.65|7196.65|7196.61|7196.61|0
1655725870000|2022-06-20 11:51:10|7197.77|7197.77|7197.77|7197.77|7197.77|7197.77|7197.77|7197.77|0
1655725890000|2022-06-20 11:51:30|7197.78|7197.78|7198.37|7198.37|7198.37|7198.37|7197.78|7197.78|0
1655725900000|2022-06-20 11:51:40|7198.66|7198.66|7198.66|7198.66|7198.66|7198.66|7198.66|7198.66|0
1655725910000|2022-06-20 11:51:50|7199.78|7199.78|7199.44|7199.44|7199.78|7199.78|7199.44|7199.44|0
1655725920000|2022-06-20 11:52:00|7199.73|7199.73|7200.01|7200.01|7200.01|7200.01|7199.73|7199.73|0
1655725930000|2022-06-20 11:52:10|7201.13|7201.13|7201.47|7201.47|7201.47|7201.47|7201.13|7201.13|0
1655725940000|2022-06-20 11:52:20|7201.51|7201.51|7201.52|7201.52|7201.52|7201.52|7201.48|7201.48|0
1655725950000|2022-06-20 11:52:30|7201.81|7201.81|7201.81|7201.81|7201.81|7201.81|7201.81|7201.81|0
1655725980000|2022-06-20 11:53:00|7201.73|7201.73|7201.67|7201.67|7201.73|7201.73|7201.67|7201.67|0
1655725990000|2022-06-20 11:53:10|7201.71|7201.71|7203.69|7203.69|7203.69|7203.69|7201.71|7201.71|0
1655726000000|2022-06-20 11:53:20|7203.4|7203.4|7203.12|7203.12|7203.69|7203.69|7202.83|7202.83|0
1655726020000|2022-06-20 11:53:40|7204.24|7204.24|7204.23|7204.23|7204.24|7204.24|7204.22|7204.22|0
1655726060000|2022-06-20 11:54:20|7204.52|7204.52|7207.05|7207.05|7207.05|7207.05|7204.52|7204.52|0
1655726070000|2022-06-20 11:54:30|7207.33|7207.33|7205.94|7205.94|7207.33|7207.33|7205.94|7205.94|0
1655726080000|2022-06-20 11:54:40|7204.82|7204.82|7201.99|7201.99|7204.82|7204.82|7201.99|7201.99|0
1655726100000|2022-06-20 11:55:00|7202.28|7202.28|7203.95|7203.95|7203.95|7203.95|7201.97|7201.97|0
1655726110000|2022-06-20 11:55:10|7204.24|7204.24|7205.36|7205.36|7205.36|7205.36|7204.24|7204.24|0
1655726130000|2022-06-20 11:55:30|7205.39|7205.39|7205.39|7205.39|7205.39|7205.39|7205.39|7205.39|0
1655726140000|2022-06-20 11:55:40|7205.68|7205.68|7207.94|7207.94|7207.94|7207.94|7205.68|7205.68|0
1655726150000|2022-06-20 11:55:50|7207.65|7207.65|7205.09|7205.09|7207.65|7207.65|7204.81|7204.81|0
1655726160000|2022-06-20 11:56:00|7205.38|7205.38|7201.98|7201.98|7205.38|7205.38|7201.98|7201.98|0
1655726170000|2022-06-20 11:56:10|7201.93|7201.93|7200.81|7200.81|7201.93|7201.93|7200.81|7200.81|0
1655726180000|2022-06-20 11:56:20|7201.93|7201.93|7201.93|7201.93|7201.93|7201.93|7201.93|7201.93|0
1655726190000|2022-06-20 11:56:30|7201.89|7201.89|7201.6|7201.6|7201.89|7201.89|7201.6|7201.6|0
1655726200000|2022-06-20 11:56:40|7200.48|7200.48|7200.77|7200.77|7200.77|7200.77|7199.36|7199.36|0
1655726210000|2022-06-20 11:56:50|7200.81|7200.81|7200.81|7200.81|7200.81|7200.81|7200.81|7200.81|0
1655726220000|2022-06-20 11:57:00|7202.52|7202.52|7204.83|7204.83|7204.83|7204.83|7202.52|7202.52|0
1655726230000|2022-06-20 11:57:10|7205.95|7205.95|7205.95|7205.95|7205.95|7205.95|7205.95|7205.95|0
1655726240000|2022-06-20 11:57:20|7204.83|7204.83|7203.71|7203.71|7204.83|7204.83|7203.71|7203.71|0
1655726250000|2022-06-20 11:57:30|7204.28|7204.28|7204.28|7204.28|7204.28|7204.28|7204.28|7204.28|0
1655726270000|2022-06-20 11:57:50|7205.4|7205.4|7206.04|7206.04|7206.04|7206.04|7205.4|7205.4|0
1655726280000|2022-06-20 11:58:00|7207.16|7207.16|7207.11|7207.11|7207.16|7207.16|7207.11|7207.11|0
1655726290000|2022-06-20 11:58:10|7208.25|7208.25|7209.37|7209.37|7209.37|7209.37|7208.25|7208.25|0
1655726310000|2022-06-20 11:58:30|7210.49|7210.49|7210.49|7210.49|7210.49|7210.49|7210.49|7210.49|0
1655726320000|2022-06-20 11:58:40|7211.06|7211.06|7211.04|7211.04|7211.06|7211.06|7211.03|7211.03|0
1655726330000|2022-06-20 11:58:50|7210.19|7210.19|7206.54|7206.54|7210.19|7210.19|7205.69|7205.69|0
1655726340000|2022-06-20 11:59:00|7206.5|7206.5|7206.5|7206.5|7206.5|7206.5|7206.5|7206.5|0
1655726350000|2022-06-20 11:59:10|7207.62|7207.62|7207.62|7207.62|7207.62|7207.62|7207.62|7207.62|0
1655726360000|2022-06-20 11:59:20|7207.5|7207.5|7207.5|7207.5|7207.5|7207.5|7207.5|7207.5|0
1655726370000|2022-06-20 11:59:30|7208.36|7208.36|7207.48|7207.48|7208.36|7208.36|7207.48|7207.48|0
1655726390000|2022-06-20 11:59:50|7206.36|7206.36|7208.34|7208.34|7208.34|7208.34|7206.36|7206.36|0
1655726400000|2022-06-20 12:00:00|7208.62|7208.62|7209.19|7209.19|7209.19|7209.19|7208.62|7208.62|0
1655726410000|2022-06-20 12:00:10|7209.23|7209.23|7210.07|7210.07|7210.92|7210.92|7209.23|7209.23|0
1655726430000|2022-06-20 12:00:30|7210.12|7210.12|7210.14|7210.14|7210.14|7210.14|7210.12|7210.12|0
1655726440000|2022-06-20 12:00:40|7210.42|7210.42|7211.83|7211.83|7211.83|7211.83|7210.42|7210.42|0
1655726450000|2022-06-20 12:00:50|7212.68|7212.68|7214.37|7214.37|7214.37|7214.37|7212.68|7212.68|0
1655726460000|2022-06-20 12:01:00|7214.45|7214.45|7215.87|7215.87|7215.87|7215.87|7214.45|7214.45|0
1655726470000|2022-06-20 12:01:10|7215.86|7215.86|7215.9|7215.9|7215.9|7215.9|7215.86|7215.86|0
1655726480000|2022-06-20 12:01:20|7214.78|7214.78|7214.78|7214.78|7214.78|7214.78|7214.78|7214.78|0
1655726490000|2022-06-20 12:01:30|7215.35|7215.35|7217.04|7217.04|7217.04|7217.04|7214.78|7214.78|0
1655726500000|2022-06-20 12:01:40|7217.32|7217.32|7213.37|7213.37|7217.32|7217.32|7213.37|7213.37|0
1655726510000|2022-06-20 12:01:50|7213.66|7213.66|7214.23|7214.23|7214.23|7214.23|7213.66|7213.66|0
1655726520000|2022-06-20 12:02:00|7214.51|7214.51|7214.51|7214.51|7214.51|7214.51|7214.51|7214.51|0
1655726540000|2022-06-20 12:02:20|7214.47|7214.47|7214.47|7214.47|7214.47|7214.47|7214.47|7214.47|0
1655726550000|2022-06-20 12:02:30|7214.49|7214.49|7214.49|7214.49|7214.49|7214.49|7214.49|7214.49|0
1655726570000|2022-06-20 12:02:50|7214.77|7214.77|7214.77|7214.77|7214.77|7214.77|7214.77|7214.77|0
1655726580000|2022-06-20 12:03:00|7214.49|7214.49|7214.77|7214.77|7214.77|7214.77|7214.49|7214.49|0
1655726590000|2022-06-20 12:03:10|7215.06|7215.06|7215.06|7215.06|7215.06|7215.06|7215.06|7215.06|0
1655726600000|2022-06-20 12:03:20|7217.3|7217.3|7217.59|7217.59|7217.9|7217.9|7217.3|7217.3|0
1655726610000|2022-06-20 12:03:30|7217.02|7217.02|7217.31|7217.31|7217.31|7217.31|7217.02|7217.02|0
1655726620000|2022-06-20 12:03:40|7217.02|7217.02|7214.4|7214.4|7217.02|7217.02|7214.4|7214.4|0
1655726630000|2022-06-20 12:03:50|7213.83|7213.83|7212.99|7212.99|7214.11|7214.11|7212.99|7212.99|0
1655726650000|2022-06-20 12:04:10|7214.68|7214.68|7218.11|7218.11|7218.11|7218.11|7214.68|7214.68|0
1655726660000|2022-06-20 12:04:20|7217.54|7217.54|7217.54|7217.54|7217.54|7217.54|7217.54|7217.54|0
1655726670000|2022-06-20 12:04:30|7217.83|7217.83|7217.83|7217.83|7217.83|7217.83|7217.83|7217.83|0
1655726700000|2022-06-20 12:05:00|7217.87|7217.87|7218.13|7218.13|7218.15|7218.15|7217.87|7217.87|0
1655726710000|2022-06-20 12:05:10|7218.11|7218.11|7218.11|7218.11|7218.11|7218.11|7218.11|7218.11|0
1655726720000|2022-06-20 12:05:20|7218.4|7218.4|7218.4|7218.4|7218.44|7218.44|7218.4|7218.4|0
1655726730000|2022-06-20 12:05:30|7218.68|7218.68|7221.76|7221.76|7222.04|7222.04|7218.68|7218.68|0
1655726740000|2022-06-20 12:05:40|7219.23|7219.23|7217.54|7217.54|7219.23|7219.23|7217.54|7217.54|0
1655726750000|2022-06-20 12:05:50|7215.85|7215.85|7215.85|7215.85|7215.85|7215.85|7215.85|7215.85|0
1655726760000|2022-06-20 12:06:00|7216.97|7216.97|7216.68|7216.68|7216.97|7216.97|7216.68|7216.68|0
1655726780000|2022-06-20 12:06:20|7217.8|7217.8|7213.27|7213.27|7217.8|7217.8|7213.23|7213.23|0
1655726790000|2022-06-20 12:06:30|7213.55|7213.55|7213.55|7213.55|7213.55|7213.55|7213.55|7213.55|0
1655726800000|2022-06-20 12:06:40|7213.84|7213.84|7216.65|7216.65|7216.65|7216.65|7213.84|7213.84|0
1655726810000|2022-06-20 12:06:50|7216.08|7216.08|7216.08|7216.08|7216.08|7216.08|7216.08|7216.08|0
1655726820000|2022-06-20 12:07:00|7216.36|7216.36|7216.36|7216.36|7216.36|7216.36|7216.36|7216.36|0
1655726830000|2022-06-20 12:07:10|7217.22|7217.22|7218.09|7218.09|7218.34|7218.34|7217.22|7217.22|0
1655726840000|2022-06-20 12:07:20|7218.08|7218.08|7216.38|7216.38|7218.08|7218.08|7216.38|7216.38|0
1655726850000|2022-06-20 12:07:30|7216.37|7216.37|7216.06|7216.06|7216.37|7216.37|7216.06|7216.06|0
1655726880000|2022-06-20 12:08:00|7214.94|7214.94|7213.54|7213.54|7214.94|7214.94|7213.54|7213.54|0
1655726890000|2022-06-20 12:08:10|7212.11|7212.11|7212.01|7212.01|7212.11|7212.11|7212.01|7212.01|0
1655726900000|2022-06-20 12:08:20|7212.04|7212.04|7211.78|7211.78|7212.9|7212.9|7211.78|7211.78|0
1655726910000|2022-06-20 12:08:30|7212.35|7212.35|7210.92|7210.92|7212.35|7212.35|7210.92|7210.92|0
1655726930000|2022-06-20 12:08:50|7210.89|7210.89|7210.87|7210.87|7210.89|7210.89|7210.85|7210.85|0
1655726940000|2022-06-20 12:09:00|7210.58|7210.58|7210.58|7210.58|7210.58|7210.58|7210.58|7210.58|0
1655726950000|2022-06-20 12:09:10|7211.7|7211.7|7211.73|7211.73|7211.73|7211.73|7211.7|7211.7|0
1655726960000|2022-06-20 12:09:20|7212.02|7212.02|7212.02|7212.02|7212.02|7212.02|7212.02|7212.02|0
1655726970000|2022-06-20 12:09:30|7211.16|7211.16|7211.45|7211.45|7211.45|7211.45|7211.16|7211.16|0
1655726980000|2022-06-20 12:09:40|7211.42|7211.42|7213.13|7213.13|7213.13|7213.13|7211.42|7211.42|0
1655726990000|2022-06-20 12:09:50|7213.11|7213.11|7213.09|7213.09|7213.11|7213.11|7213.09|7213.09|0
1655727000000|2022-06-20 12:10:00|7213.38|7213.38|7213.38|7213.38|7213.38|7213.38|7213.38|7213.38|0
1655727010000|2022-06-20 12:10:10|7213.66|7213.66|7213.66|7213.66|7215.64|7215.64|7213.66|7213.66|0
1655727020000|2022-06-20 12:10:20|7212.54|7212.54|7214.2|7214.2|7214.2|7214.2|7212.5|7212.5|0
1655727030000|2022-06-20 12:10:30|7214.77|7214.77|7217.01|7217.01|7217.01|7217.01|7214.77|7214.77|0
1655727040000|2022-06-20 12:10:40|7217.6|7217.6|7217.91|7217.91|7217.93|7217.93|7217.6|7217.6|0
1655727050000|2022-06-20 12:10:50|7217.92|7217.92|7217.96|7217.96|7217.96|7217.96|7217.92|7217.92|0
1655727060000|2022-06-20 12:11:00|7218.24|7218.24|7218.24|7218.24|7218.24|7218.24|7218.24|7218.24|0
1655727070000|2022-06-20 12:11:10|7216.55|7216.55|7215.72|7215.72|7216.55|7216.55|7215.15|7215.15|0
1655727080000|2022-06-20 12:11:20|7215.43|7215.43|7215.95|7215.95|7215.95|7215.95|7215.37|7215.37|0
1655727090000|2022-06-20 12:11:30|7217.07|7217.07|7218.16|7218.16|7218.19|7218.19|7217.04|7217.04|0
1655727100000|2022-06-20 12:11:40|7218.44|7218.44|7217.3|7217.3|7219.56|7219.56|7217.3|7217.3|0
1655727110000|2022-06-20 12:11:50|7216.73|7216.73|7215.85|7215.85|7216.73|7216.73|7215.85|7215.85|0
1655727130000|2022-06-20 12:12:10|7215.79|7215.79|7214.1|7214.1|7215.79|7215.79|7214.1|7214.1|0
1655727140000|2022-06-20 12:12:20|7213.82|7213.82|7212.41|7212.41|7213.82|7213.82|7212.41|7212.41|0
1655727150000|2022-06-20 12:12:30|7212.4|7212.4|7213.52|7213.52|7213.52|7213.52|7212.4|7212.4|0
1655727160000|2022-06-20 12:12:40|7213.24|7213.24|7213.24|7213.24|7213.24|7213.24|7212.12|7212.12|0
1655727170000|2022-06-20 12:12:50|7213.23|7213.23|7212.37|7212.37|7214.35|7214.35|7212.37|7212.37|0
1655727180000|2022-06-20 12:13:00|7210.68|7210.68|7206.52|7206.52|7210.68|7210.68|7206.52|7206.52|0
1655727190000|2022-06-20 12:13:10|7206.23|7206.23|7206.23|7206.23|7206.23|7206.23|7206.23|7206.23|0
1655727210000|2022-06-20 12:13:30|7203.97|7203.97|7205.66|7205.66|7205.66|7205.66|7203.97|7203.97|0
1655727220000|2022-06-20 12:13:40|7206.78|7206.78|7206.78|7206.78|7206.78|7206.78|7206.78|7206.78|0
1655727230000|2022-06-20 12:13:50|7207.12|7207.12|7209.16|7209.16|7209.16|7209.16|7207.12|7207.12|0
1655727250000|2022-06-20 12:14:10|7210.28|7210.28|7210.28|7210.28|7210.28|7210.28|7210.28|7210.28|0
1655727260000|2022-06-20 12:14:20|7210.3|7210.3|7208.34|7208.34|7210.3|7210.3|7208.34|7208.34|0
1655727270000|2022-06-20 12:14:30|7209.46|7209.46|7209.75|7209.75|7209.75|7209.75|7209.46|7209.46|0
1655727280000|2022-06-20 12:14:40|7209.73|7209.73|7209.73|7209.73|7209.73|7209.73|7209.73|7209.73|0
1655727290000|2022-06-20 12:14:50|7209.45|7209.45|7211.97|7211.97|7211.97|7211.97|7209.45|7209.45|0
1655727300000|2022-06-20 12:15:00|7212.54|7212.54|7213.95|7213.95|7213.95|7213.95|7212.54|7212.54|0
1655727310000|2022-06-20 12:15:10|7213.98|7213.98|7214.06|7214.06|7214.06|7214.06|7213.98|7213.98|0
1655727320000|2022-06-20 12:15:20|7214.04|7214.04|7214.33|7214.33|7214.33|7214.33|7214.04|7214.04|0
1655727330000|2022-06-20 12:15:30|7214.61|7214.61|7214.61|7214.61|7214.61|7214.61|7214.61|7214.61|0
1655727340000|2022-06-20 12:15:40|7214.33|7214.33|7214.61|7214.61|7214.61|7214.61|7214.33|7214.33|0
1655727350000|2022-06-20 12:15:50|7214.69|7214.69|7214.69|7214.69|7214.69|7214.69|7214.69|7214.69|0
1655727360000|2022-06-20 12:16:00|7215.82|7215.82|7216.1|7216.1|7216.1|7216.1|7215.82|7215.82|0
1655727370000|2022-06-20 12:16:10|7216.39|7216.39|7217.51|7217.51|7217.51|7217.51|7216.39|7216.39|0
1655727380000|2022-06-20 12:16:20|7218.36|7218.36|7215.84|7215.84|7218.36|7218.36|7215.84|7215.84|0
1655727390000|2022-06-20 12:16:30|7215.27|7215.27|7214.69|7214.69|7215.27|7215.27|7214.69|7214.69|0
1655727420000|2022-06-20 12:17:00|7215.82|7215.82|7216.71|7216.71|7216.71|7216.71|7215.82|7215.82|0
1655727430000|2022-06-20 12:17:10|7217.83|7217.83|7216.71|7216.71|7217.83|7217.83|7216.71|7216.71|0
1655727440000|2022-06-20 12:17:20|7216.73|7216.73|7216.77|7216.77|7216.77|7216.77|7216.73|7216.73|0
1655727450000|2022-06-20 12:17:30|7217.06|7217.06|7217.34|7217.34|7217.34|7217.34|7217.06|7217.06|0
1655727460000|2022-06-20 12:17:40|7217.32|7217.32|7217.32|7217.32|7217.32|7217.32|7217.32|7217.32|0
1655727480000|2022-06-20 12:18:00|7217.89|7217.89|7218.75|7218.75|7218.75|7218.75|7217.89|7217.89|0
1655727490000|2022-06-20 12:18:10|7218.46|7218.46|7218.18|7218.18|7218.46|7218.46|7218.18|7218.18|0
1655727500000|2022-06-20 12:18:20|7218.46|7218.46|7220.78|7220.78|7220.78|7220.78|7218.46|7218.46|0
1655727510000|2022-06-20 12:18:30|7220.81|7220.81|7220.84|7220.84|7220.84|7220.84|7220.81|7220.81|0
1655727520000|2022-06-20 12:18:40|7221.13|7221.13|7221.13|7221.13|7221.13|7221.13|7221.13|7221.13|0
1655727540000|2022-06-20 12:19:00|7221.7|7221.7|7222.82|7222.82|7222.82|7222.82|7221.7|7221.7|0
1655727580000|2022-06-20 12:19:40|7222.25|7222.25|7219.46|7219.46|7222.25|7222.25|7219.15|7219.15|0
1655727590000|2022-06-20 12:19:50|7220.58|7220.58|7220.63|7220.63|7220.63|7220.63|7220.58|7220.58|0
1655727600000|2022-06-20 12:20:00|7220.67|7220.67|7220.67|7220.67|7220.67|7220.67|7220.67|7220.67|0
1655727610000|2022-06-20 12:20:10|7220.62|7220.62|7220.64|7220.64|7220.64|7220.64|7220.62|7220.62|0
1655727630000|2022-06-20 12:20:30|7219.52|7219.52|7216.16|7216.16|7219.52|7219.52|7216.16|7216.16|0
1655727640000|2022-06-20 12:20:40|7215.87|7215.87|7214.09|7214.09|7215.87|7215.87|7214.06|7214.06|0
1655727650000|2022-06-20 12:20:50|7214.38|7214.38|7213.82|7213.82|7214.38|7214.38|7213.81|7213.81|0
1655727660000|2022-06-20 12:21:00|7212.7|7212.7|7212.7|7212.7|7212.7|7212.7|7212.7|7212.7|0
1655727670000|2022-06-20 12:21:10|7212.99|7212.99|7212.33|7212.33|7212.99|7212.99|7212.33|7212.33|0
1655727690000|2022-06-20 12:21:30|7212.9|7212.9|7219.37|7219.37|7219.37|7219.37|7212.9|7212.9|0
1655727700000|2022-06-20 12:21:40|7218.25|7218.25|7216|7216|7218.25|7218.25|7216|7216|0
1655727710000|2022-06-20 12:21:50|7215.15|7215.15|7214.51|7214.51|7215.15|7215.15|7214.51|7214.51|0
1655727720000|2022-06-20 12:22:00|7214.54|7214.54|7214.26|7214.26|7214.54|7214.54|7214.26|7214.26|0
1655727730000|2022-06-20 12:22:10|7214.54|7214.54|7214.54|7214.54|7214.54|7214.54|7214.54|7214.54|0
1655727740000|2022-06-20 12:22:20|7213.42|7213.42|7212.28|7212.28|7213.42|7213.42|7212.28|7212.28|0
1655727750000|2022-06-20 12:22:30|7213.4|7213.4|7215.65|7215.65|7215.65|7215.65|7213.4|7213.4|0
1655727760000|2022-06-20 12:22:40|7215.93|7215.93|7215.93|7215.93|7215.93|7215.93|7215.93|7215.93|0
1655727770000|2022-06-20 12:22:50|7215.95|7215.95|7215.95|7215.95|7215.95|7215.95|7215.95|7215.95|0
1655727780000|2022-06-20 12:23:00|7216.81|7216.81|7217.93|7217.93|7217.93|7217.93|7216.81|7216.81|0
1655727790000|2022-06-20 12:23:10|7218.22|7218.22|7218.62|7218.62|7218.62|7218.62|7218.22|7218.22|0
1655727800000|2022-06-20 12:23:20|7218.66|7218.66|7219.79|7219.79|7219.79|7219.79|7218.66|7218.66|0
1655727810000|2022-06-20 12:23:30|7220.91|7220.91|7221.52|7221.52|7221.52|7221.52|7220.91|7220.91|0
1655727820000|2022-06-20 12:23:40|7221.55|7221.55|7218.51|7218.51|7221.61|7221.61|7218.51|7218.51|0
1655727830000|2022-06-20 12:23:50|7217.65|7217.65|7217.65|7217.65|7217.65|7217.65|7217.65|7217.65|0
1655727860000|2022-06-20 12:24:20|7216.53|7216.53|7216.25|7216.25|7216.53|7216.53|7216.25|7216.25|0
1655727870000|2022-06-20 12:24:30|7216.27|7216.27|7216.27|7216.27|7216.27|7216.27|7216.27|7216.27|0
1655727880000|2022-06-20 12:24:40|7216.3|7216.3|7215.17|7215.17|7216.3|7216.3|7215.17|7215.17|0
1655727890000|2022-06-20 12:24:50|7216.3|7216.3|7218.84|7218.84|7218.84|7218.84|7216.3|7216.3|0
1655727900000|2022-06-20 12:25:00|7219.96|7219.96|7219.13|7219.13|7220.25|7220.25|7219.13|7219.13|0
1655727910000|2022-06-20 12:25:10|7219.7|7219.7|7219.7|7219.7|7219.7|7219.7|7219.7|7219.7|0
1655727920000|2022-06-20 12:25:20|7219.81|7219.81|7219.81|7219.81|7219.81|7219.81|7219.81|7219.81|0
1655727930000|2022-06-20 12:25:30|7219.82|7219.82|7219.81|7219.81|7219.82|7219.82|7219.81|7219.81|0
1655727940000|2022-06-20 12:25:40|7219.83|7219.83|7220.13|7220.13|7220.95|7220.95|7219.83|7219.83|0
1655727950000|2022-06-20 12:25:50|7220.07|7220.07|7215.84|7215.84|7220.09|7220.09|7215.84|7215.84|0
1655727960000|2022-06-20 12:26:00|7216.96|7216.96|7212.72|7212.72|7216.96|7216.96|7212.72|7212.72|0
1655727970000|2022-06-20 12:26:10|7212.69|7212.69|7212.69|7212.69|7212.69|7212.69|7212.69|7212.69|0
1655727980000|2022-06-20 12:26:20|7211.57|7211.57|7211|7211|7211.57|7211.57|7211|7211|0
1655728000000|2022-06-20 12:26:40|7211.28|7211.28|7211.37|7211.37|7211.37|7211.37|7211.08|7211.08|0
1655728010000|2022-06-20 12:26:50|7211.35|7211.35|7211.31|7211.31|7211.35|7211.35|7211.31|7211.31|0
1655728020000|2022-06-20 12:27:00|7211.35|7211.35|7212.47|7212.47|7212.47|7212.47|7211.35|7211.35|0
1655728030000|2022-06-20 12:27:10|7212.76|7212.76|7210.77|7210.77|7213.04|7213.04|7210.77|7210.77|0
1655728040000|2022-06-20 12:27:20|7211.89|7211.89|7211.56|7211.56|7211.89|7211.89|7211.28|7211.28|0
1655728060000|2022-06-20 12:27:40|7213.27|7213.27|7214.39|7214.39|7214.39|7214.39|7213.27|7213.27|0
1655728070000|2022-06-20 12:27:50|7214.96|7214.96|7215.53|7215.53|7215.53|7215.53|7214.96|7214.96|0
1655728080000|2022-06-20 12:28:00|7215.82|7215.82|7215.82|7215.82|7215.82|7215.82|7215.82|7215.82|0
1655728090000|2022-06-20 12:28:10|7215.86|7215.86|7218.1|7218.1|7218.1|7218.1|7215.86|7215.86|0
1655728100000|2022-06-20 12:28:20|7216.98|7216.98|7216.69|7216.69|7217.55|7217.55|7216.69|7216.69|0
1655728120000|2022-06-20 12:28:40|7216.98|7216.98|7217.32|7217.32|7217.32|7217.32|7216.98|7216.98|0
1655728140000|2022-06-20 12:29:00|7218.44|7218.44|7218.44|7218.44|7218.44|7218.44|7218.44|7218.44|0
1655728160000|2022-06-20 12:29:20|7219.01|7219.01|7216.77|7216.77|7219.01|7219.01|7216.77|7216.77|0
1655728170000|2022-06-20 12:29:30|7215.91|7215.91|7215.36|7215.36|7215.93|7215.93|7215.36|7215.36|0
1655728190000|2022-06-20 12:29:50|7215.64|7215.64|7215.66|7215.66|7215.66|7215.66|7215.62|7215.62|0
1655728200000|2022-06-20 12:30:00|7215.68|7215.68|7215.68|7215.68|7215.68|7215.68|7215.68|7215.68|0
1655728210000|2022-06-20 12:30:10|7215.96|7215.96|7216.83|7216.83|7216.83|7216.83|7215.96|7215.96|0
1655728220000|2022-06-20 12:30:20|7216.93|7216.93|7217.93|7217.93|7217.93|7217.93|7216.93|7216.93|0
1655728230000|2022-06-20 12:30:30|7217.96|7217.96|7217.96|7217.96|7217.96|7217.96|7217.96|7217.96|0
1655728240000|2022-06-20 12:30:40|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|0
1655728250000|2022-06-20 12:30:50|7217.96|7217.96|7218.81|7218.81|7218.81|7218.81|7217.67|7217.67|0
1655728260000|2022-06-20 12:31:00|7218.24|7218.24|7218.61|7218.61|7219.1|7219.1|7218.24|7218.24|0
1655728270000|2022-06-20 12:31:10|7218.9|7218.9|7217.75|7217.75|7218.9|7218.9|7217.75|7217.75|0
1655728280000|2022-06-20 12:31:20|7217.73|7217.73|7217.11|7217.11|7217.73|7217.73|7217.11|7217.11|0
1655728300000|2022-06-20 12:31:40|7217.4|7217.4|7215.13|7215.13|7218.52|7218.52|7215.13|7215.13|0
1655728310000|2022-06-20 12:31:50|7215.12|7215.12|7215.12|7215.12|7215.12|7215.12|7215.12|7215.12|0
1655728320000|2022-06-20 12:32:00|7215.1|7215.1|7214.53|7214.53|7215.1|7215.1|7214.24|7214.24|0
1655728330000|2022-06-20 12:32:10|7214.57|7214.57|7214.53|7214.53|7214.57|7214.57|7214.53|7214.53|0
1655728340000|2022-06-20 12:32:20|7214.58|7214.58|7214.58|7214.58|7214.58|7214.58|7214.58|7214.58|0
1655728350000|2022-06-20 12:32:30|7215.15|7215.15|7215.15|7215.15|7215.15|7215.15|7215.15|7215.15|0
1655728360000|2022-06-20 12:32:40|7215.23|7215.23|7215.23|7215.23|7215.23|7215.23|7215.23|7215.23|0
1655728370000|2022-06-20 12:32:50|7216.36|7216.36|7218.33|7218.33|7218.62|7218.62|7216.36|7216.36|0
1655728380000|2022-06-20 12:33:00|7218.36|7218.36|7218.33|7218.33|7218.36|7218.36|7218.33|7218.33|0
1655728390000|2022-06-20 12:33:10|7218.35|7218.35|7222.63|7222.63|7222.63|7222.63|7218.35|7218.35|0
1655728400000|2022-06-20 12:33:20|7223.75|7223.75|7223.79|7223.79|7223.79|7223.79|7223.75|7223.75|0
1655728410000|2022-06-20 12:33:30|7223.83|7223.83|7224.95|7224.95|7224.95|7224.95|7223.83|7223.83|0
1655728420000|2022-06-20 12:33:40|7224.96|7224.96|7227.31|7227.31|7227.31|7227.31|7224.96|7224.96|0
1655728430000|2022-06-20 12:33:50|7227.37|7227.37|7227.37|7227.37|7227.37|7227.37|7227.37|7227.37|0
1655728450000|2022-06-20 12:34:10|7227.08|7227.08|7223.73|7223.73|7227.08|7227.08|7222.04|7222.04|0
1655728460000|2022-06-20 12:34:20|7224.31|7224.31|7224.31|7224.31|7224.31|7224.31|7224.31|7224.31|0
1655728480000|2022-06-20 12:34:40|7224.02|7224.02|7224.31|7224.31|7224.31|7224.31|7224.02|7224.02|0
1655728500000|2022-06-20 12:35:00|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|7225.43|0
1655728510000|2022-06-20 12:35:10|7225.14|7225.14|7224.49|7224.49|7225.14|7225.14|7224.45|7224.45|0
1655728520000|2022-06-20 12:35:20|7224.47|7224.47|7220.79|7220.79|7224.47|7224.47|7220.79|7220.79|0
1655728530000|2022-06-20 12:35:30|7220.5|7220.5|7220.54|7220.54|7220.54|7220.54|7220.5|7220.5|0
1655728540000|2022-06-20 12:35:40|7220.25|7220.25|7220.51|7220.51|7220.51|7220.51|7220.23|7220.23|0
1655728550000|2022-06-20 12:35:50|7220.23|7220.23|7217.7|7217.7|7220.27|7220.27|7217.7|7217.7|0
1655728560000|2022-06-20 12:36:00|7218.27|7218.27|7218.58|7218.58|7218.58|7218.58|7218.27|7218.27|0
1655728570000|2022-06-20 12:36:10|7219.7|7219.7|7219.75|7219.75|7219.78|7219.78|7219.7|7219.7|0
1655728580000|2022-06-20 12:36:20|7219.74|7219.74|7221.43|7221.43|7221.43|7221.43|7219.74|7219.74|0
1655728590000|2022-06-20 12:36:30|7221.39|7221.39|7221.51|7221.51|7221.51|7221.51|7221.39|7221.39|0
1655728600000|2022-06-20 12:36:40|7221.5|7221.5|7220.41|7220.41|7221.5|7221.5|7220.37|7220.37|0
1655728610000|2022-06-20 12:36:50|7220.39|7220.39|7221.51|7221.51|7221.51|7221.51|7220.36|7220.36|0
1655728620000|2022-06-20 12:37:00|7221.5|7221.5|7221.51|7221.51|7221.51|7221.51|7221.5|7221.5|0
1655728630000|2022-06-20 12:37:10|7221.8|7221.8|7222.37|7222.37|7222.37|7222.37|7221.8|7221.8|0
1655728640000|2022-06-20 12:37:20|7222.08|7222.08|7218.44|7218.44|7222.08|7222.08|7218.4|7218.4|0
1655728650000|2022-06-20 12:37:30|7217.32|7217.32|7216.75|7216.75|7217.32|7217.32|7216.75|7216.75|0
1655728670000|2022-06-20 12:37:50|7216.71|7216.71|7215.61|7215.61|7216.73|7216.73|7215.61|7215.61|0
1655728680000|2022-06-20 12:38:00|7215.53|7215.53|7216.06|7216.06|7216.06|7216.06|7215.49|7215.49|0
1655728690000|2022-06-20 12:38:10|7215.77|7215.77|7216.89|7216.89|7216.89|7216.89|7215.77|7215.77|0
1655728700000|2022-06-20 12:38:20|7217.46|7217.46|7219.99|7219.99|7219.99|7219.99|7217.46|7217.46|0
1655728710000|2022-06-20 12:38:30|7220.85|7220.85|7219.12|7219.12|7222.54|7222.54|7219.12|7219.12|0
1655728720000|2022-06-20 12:38:40|7219.14|7219.14|7219.14|7219.14|7219.14|7219.14|7219.14|7219.14|0
1655728730000|2022-06-20 12:38:50|7219.16|7219.16|7221.7|7221.7|7221.7|7221.7|7219.16|7219.16|0
1655728740000|2022-06-20 12:39:00|7221.99|7221.99|7224.36|7224.36|7224.36|7224.36|7221.99|7221.99|0
1655728750000|2022-06-20 12:39:10|7224.4|7224.4|7224.4|7224.4|7224.4|7224.4|7224.4|7224.4|0
1655728760000|2022-06-20 12:39:20|7224.47|7224.47|7224.49|7224.49|7224.49|7224.49|7224.45|7224.45|0
1655728770000|2022-06-20 12:39:30|7224.77|7224.77|7221.96|7221.96|7224.77|7224.77|7221.96|7221.96|0
1655728790000|2022-06-20 12:39:50|7221.67|7221.67|7220.48|7220.48|7221.67|7221.67|7220.48|7220.48|0
1655728800000|2022-06-20 12:40:00|7220.46|7220.46|7220.77|7220.77|7220.77|7220.77|7220.46|7220.46|0
1655728810000|2022-06-20 12:40:10|7220.48|7220.48|7220.48|7220.48|7220.48|7220.48|7220.48|7220.48|0
1655728820000|2022-06-20 12:40:20|7220.42|7220.42|7221.57|7221.57|7221.57|7221.57|7220.42|7220.42|0
1655728830000|2022-06-20 12:40:30|7220.45|7220.45|7220.45|7220.45|7220.45|7220.45|7220.45|7220.45|0
1655728840000|2022-06-20 12:40:40|7221.57|7221.57|7221.57|7221.57|7221.57|7221.57|7221.57|7221.57|0
1655728850000|2022-06-20 12:40:50|7221|7221|7218.79|7218.79|7221.04|7221.04|7218.79|7218.79|0
1655728860000|2022-06-20 12:41:00|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|0
1655728870000|2022-06-20 12:41:10|7218.79|7218.79|7219.89|7219.89|7219.89|7219.89|7218.77|7218.77|0
1655728880000|2022-06-20 12:41:20|7219.8|7219.8|7219.8|7219.8|7219.8|7219.8|7219.8|7219.8|0
1655728890000|2022-06-20 12:41:30|7220.37|7220.37|7220.37|7220.37|7220.37|7220.37|7220.37|7220.37|0
1655728900000|2022-06-20 12:41:40|7220.33|7220.33|7220.05|7220.05|7220.33|7220.33|7220.05|7220.05|0
1655728940000|2022-06-20 12:42:20|7220.33|7220.33|7220.62|7220.62|7220.62|7220.62|7220.33|7220.33|0
1655728960000|2022-06-20 12:42:40|7220.64|7220.64|7222.01|7222.01|7222.01|7222.01|7220.58|7220.58|0
1655728970000|2022-06-20 12:42:50|7223.13|7223.13|7223.13|7223.13|7223.13|7223.13|7223.13|7223.13|0
1655728980000|2022-06-20 12:43:00|7223.18|7223.18|7223.2|7223.2|7223.2|7223.2|7223.14|7223.14|0
1655728990000|2022-06-20 12:43:10|7224.05|7224.05|7226.58|7226.58|7226.58|7226.58|7224.05|7224.05|0
1655729000000|2022-06-20 12:43:20|7226.61|7226.61|7226.68|7226.68|7226.68|7226.68|7226.59|7226.59|0
1655729010000|2022-06-20 12:43:30|7226.73|7226.73|7227.3|7227.3|7227.3|7227.3|7226.73|7226.73|0
1655729020000|2022-06-20 12:43:40|7227.32|7227.32|7227.32|7227.32|7227.6|7227.6|7227.32|7227.32|0
1655729030000|2022-06-20 12:43:50|7227.35|7227.35|7226.73|7226.73|7227.35|7227.35|7226.73|7226.73|0
1655729040000|2022-06-20 12:44:00|7225.61|7225.61|7223.89|7223.89|7225.61|7225.61|7223.89|7223.89|0
1655729060000|2022-06-20 12:44:20|7223.32|7223.32|7223.25|7223.25|7223.32|7223.32|7223.25|7223.25|0
1655729070000|2022-06-20 12:44:30|7223.82|7223.82|7223.82|7223.82|7223.82|7223.82|7223.82|7223.82|0
1655729100000|2022-06-20 12:45:00|7224.94|7224.94|7226.06|7226.06|7226.06|7226.06|7224.94|7224.94|0
1655729110000|2022-06-20 12:45:10|7224.94|7224.94|7224.94|7224.94|7224.94|7224.94|7224.92|7224.92|0
1655729140000|2022-06-20 12:45:40|7225.23|7225.23|7223|7223|7225.35|7225.35|7222.96|7222.96|0
1655729150000|2022-06-20 12:45:50|7223.04|7223.04|7220.47|7220.47|7223.04|7223.04|7220.45|7220.45|0
1655729160000|2022-06-20 12:46:00|7220.46|7220.46|7220.79|7220.79|7220.79|7220.79|7220.46|7220.46|0
1655729170000|2022-06-20 12:46:10|7220.5|7220.5|7220.47|7220.47|7220.5|7220.5|7220.43|7220.43|0
1655729180000|2022-06-20 12:46:20|7221.59|7221.59|7221.59|7221.59|7221.64|7221.64|7221.59|7221.59|0
1655729190000|2022-06-20 12:46:30|7221.56|7221.56|7221.5|7221.5|7221.56|7221.56|7221.5|7221.5|0
1655729200000|2022-06-20 12:46:40|7222.62|7222.62|7222.61|7222.61|7222.62|7222.62|7222.61|7222.61|0
1655729210000|2022-06-20 12:46:50|7222.64|7222.64|7222.62|7222.62|7222.64|7222.64|7222.6|7222.6|0
1655729220000|2022-06-20 12:47:00|7222.64|7222.64|7222.67|7222.67|7222.67|7222.67|7222.64|7222.64|0
1655729230000|2022-06-20 12:47:10|7223.24|7223.24|7223.24|7223.24|7223.24|7223.24|7223.24|7223.24|0
1655729240000|2022-06-20 12:47:20|7223.2|7223.2|7223.2|7223.2|7223.2|7223.2|7223.2|7223.2|0
1655729250000|2022-06-20 12:47:30|7223.49|7223.49|7223.49|7223.49|7223.49|7223.49|7223.49|7223.49|0
1655729260000|2022-06-20 12:47:40|7223.51|7223.51|7223.53|7223.53|7223.53|7223.53|7223.19|7223.19|0
1655729270000|2022-06-20 12:47:50|7223.55|7223.55|7223.57|7223.57|7223.57|7223.57|7223.53|7223.53|0
1655729280000|2022-06-20 12:48:00|7223.85|7223.85|7226.7|7226.7|7226.7|7226.7|7223.85|7223.85|0
1655729290000|2022-06-20 12:48:10|7226.13|7226.13|7225.85|7225.85|7226.13|7226.13|7225.85|7225.85|0
1655729300000|2022-06-20 12:48:20|7226.97|7226.97|7226.97|7226.97|7226.97|7226.97|7226.97|7226.97|0
1655729320000|2022-06-20 12:48:40|7227.04|7227.04|7227.04|7227.04|7227.04|7227.04|7227.04|7227.04|0
1655729330000|2022-06-20 12:48:50|7226.75|7226.75|7225.63|7225.63|7226.75|7226.75|7225.63|7225.63|0
1655729340000|2022-06-20 12:49:00|7225.65|7225.65|7225.65|7225.65|7225.65|7225.65|7225.65|7225.65|0
1655729350000|2022-06-20 12:49:10|7225.37|7225.37|7225.65|7225.65|7225.65|7225.65|7225.37|7225.37|0
1655729360000|2022-06-20 12:49:20|7224.25|7224.25|7222.6|7222.6|7224.29|7224.29|7222.6|7222.6|0
1655729370000|2022-06-20 12:49:30|7222.57|7222.57|7223.66|7223.66|7223.69|7223.69|7222.57|7222.57|0
1655729380000|2022-06-20 12:49:40|7225.9|7225.9|7227.3|7227.3|7227.32|7227.32|7225.9|7225.9|0
1655729390000|2022-06-20 12:49:50|7227.02|7227.02|7225.9|7225.9|7227.02|7227.02|7224.78|7224.78|0
1655729400000|2022-06-20 12:50:00|7227.02|7227.02|7227.87|7227.87|7227.87|7227.87|7227.02|7227.02|0
1655729420000|2022-06-20 12:50:20|7228.16|7228.16|7228.11|7228.11|7228.16|7228.16|7228.11|7228.11|0
1655729430000|2022-06-20 12:50:30|7228.39|7228.39|7228.39|7228.39|7228.39|7228.39|7228.39|7228.39|0
1655729450000|2022-06-20 12:50:50|7228.37|7228.37|7229.21|7229.21|7229.49|7229.49|7228.37|7228.37|0
1655729460000|2022-06-20 12:51:00|7229.15|7229.15|7228.58|7228.58|7229.15|7229.15|7228.58|7228.58|0
1655729480000|2022-06-20 12:51:20|7228.87|7228.87|7229.95|7229.95|7229.99|7229.99|7228.87|7228.87|0
1655729490000|2022-06-20 12:51:30|7229.99|7229.99|7230.01|7230.01|7230.01|7230.01|7229.99|7229.99|0
1655729500000|2022-06-20 12:51:40|7229.44|7229.44|7232.25|7232.25|7232.25|7232.25|7229.44|7229.44|0
1655729510000|2022-06-20 12:51:50|7232.54|7232.54|7232.54|7232.54|7232.54|7232.54|7232.54|7232.54|0
1655729520000|2022-06-20 12:52:00|7232.82|7232.82|7232.83|7232.83|7232.86|7232.86|7232.81|7232.81|0
1655729530000|2022-06-20 12:52:10|7232.76|7232.76|7232.7|7232.7|7232.76|7232.76|7232.68|7232.68|0
1655729550000|2022-06-20 12:52:30|7232.66|7232.66|7232.66|7232.66|7232.66|7232.66|7232.66|7232.66|0
1655729560000|2022-06-20 12:52:40|7233.78|7233.78|7233.8|7233.8|7233.8|7233.8|7233.78|7233.78|0
1655729570000|2022-06-20 12:52:50|7233.82|7233.82|7233.76|7233.76|7233.82|7233.82|7233.76|7233.76|0
1655729590000|2022-06-20 12:53:10|7231.8|7231.8|7227.78|7227.78|7231.8|7231.8|7227.78|7227.78|0
1655729600000|2022-06-20 12:53:20|7227.49|7227.49|7226.38|7226.38|7227.49|7227.49|7224.96|7224.96|0
1655729620000|2022-06-20 12:53:40|7224.14|7224.14|7224.14|7224.14|7224.14|7224.14|7224.14|7224.14|0
1655729630000|2022-06-20 12:53:50|7223.57|7223.57|7224.14|7224.14|7224.43|7224.43|7223.57|7223.57|0
1655729640000|2022-06-20 12:54:00|7225.26|7225.26|7225.26|7225.26|7225.26|7225.26|7225.26|7225.26|0
1655729650000|2022-06-20 12:54:10|7225.55|7225.55|7226.95|7226.95|7227.24|7227.24|7225.55|7225.55|0
1655729660000|2022-06-20 12:54:20|7225.26|7225.26|7220.48|7220.48|7225.26|7225.26|7220.48|7220.48|0
1655729670000|2022-06-20 12:54:30|7220.51|7220.51|7219.39|7219.39|7220.51|7220.51|7219.39|7219.39|0
1655729680000|2022-06-20 12:54:40|7217.96|7217.96|7217.96|7217.96|7217.96|7217.96|7217.96|7217.96|0
1655729690000|2022-06-20 12:54:50|7217.97|7217.97|7216.2|7216.2|7217.97|7217.97|7216.2|7216.2|0
1655729700000|2022-06-20 12:55:00|7216.18|7216.18|7216.08|7216.08|7216.18|7216.18|7216.08|7216.08|0
1655729710000|2022-06-20 12:55:10|7217.2|7217.2|7217.77|7217.77|7217.77|7217.77|7217.2|7217.2|0
1655729720000|2022-06-20 12:55:20|7220.01|7220.01|7220.01|7220.01|7220.01|7220.01|7220.01|7220.01|0
1655729730000|2022-06-20 12:55:30|7220.09|7220.09|7222.07|7222.07|7222.07|7222.07|7220.09|7220.09|0
1655729740000|2022-06-20 12:55:40|7222.05|7222.05|7218.37|7218.37|7222.05|7222.05|7218.37|7218.37|0
1655729750000|2022-06-20 12:55:50|7217.8|7217.8|7217.79|7217.79|7217.8|7217.8|7217.79|7217.79|0
1655729760000|2022-06-20 12:56:00|7217.82|7217.82|7217.78|7217.78|7217.82|7217.82|7217.78|7217.78|0
1655729770000|2022-06-20 12:56:10|7217.8|7217.8|7217.82|7217.82|7217.82|7217.82|7217.8|7217.8|0
1655729780000|2022-06-20 12:56:20|7216.7|7216.7|7216.13|7216.13|7216.7|7216.7|7216.13|7216.13|0
1655729790000|2022-06-20 12:56:30|7216.41|7216.41|7217.53|7217.53|7217.53|7217.53|7216.41|7216.41|0
1655729810000|2022-06-20 12:56:50|7218.65|7218.65|7220.63|7220.63|7220.63|7220.63|7218.65|7218.65|0
1655729820000|2022-06-20 12:57:00|7220.61|7220.61|7220.63|7220.63|7220.63|7220.63|7220.61|7220.61|0
1655729830000|2022-06-20 12:57:10|7220.68|7220.68|7219.29|7219.29|7220.7|7220.7|7219.29|7219.29|0
1655729840000|2022-06-20 12:57:20|7219.27|7219.27|7212.51|7212.51|7219.27|7219.27|7212.51|7212.51|0
1655729850000|2022-06-20 12:57:30|7211.94|7211.94|7211.67|7211.67|7212.24|7212.24|7211.67|7211.67|0
1655729870000|2022-06-20 12:57:50|7209.43|7209.43|7208.31|7208.31|7209.43|7209.43|7208.31|7208.31|0
1655729880000|2022-06-20 12:58:00|7208.29|7208.29|7207.17|7207.17|7208.29|7208.29|7207.17|7207.17|0
1655729890000|2022-06-20 12:58:10|7207.19|7207.19|7207.19|7207.19|7207.19|7207.19|7207.19|7207.19|0
1655729900000|2022-06-20 12:58:20|7207.76|7207.76|7211.76|7211.76|7212.59|7212.59|7207.76|7207.76|0
1655729910000|2022-06-20 12:58:30|7211.8|7211.8|7211.8|7211.8|7211.8|7211.8|7211.8|7211.8|0
1655729920000|2022-06-20 12:58:40|7212.37|7212.37|7212.37|7212.37|7212.4|7212.4|7212.37|7212.37|0
1655729930000|2022-06-20 12:58:50|7212.65|7212.65|7212.28|7212.28|7212.65|7212.65|7211.71|7211.71|0
1655729940000|2022-06-20 12:59:00|7210.31|7210.31|7210.59|7210.59|7210.59|7210.59|7210.31|7210.31|0
1655729970000|2022-06-20 12:59:30|7210.55|7210.55|7210.25|7210.25|7210.55|7210.55|7210.25|7210.25|0
1655729980000|2022-06-20 12:59:40|7210.53|7210.53|7212.77|7212.77|7212.77|7212.77|7210.53|7210.53|0
1655729990000|2022-06-20 12:59:50|7212.72|7212.72|7212.63|7212.63|7212.72|7212.72|7212.63|7212.63|0
1655730000000|2022-06-20 13:00:00|7212.62|7212.62|7212.34|7212.34|7212.62|7212.62|7212.34|7212.34|0
1655730010000|2022-06-20 13:00:10|7212.62|7212.62|7218.04|7218.04|7219.13|7219.13|7212.62|7212.62|0
1655730020000|2022-06-20 13:00:20|7218.08|7218.08|7216.12|7216.12|7218.13|7218.13|7216.12|7216.12|0
1655730030000|2022-06-20 13:00:30|7216.14|7216.14|7216.17|7216.17|7216.17|7216.17|7216.14|7216.14|0
1655730050000|2022-06-20 13:00:50|7216.22|7216.22|7215.1|7215.1|7216.22|7216.22|7215.1|7215.1|0
1655730060000|2022-06-20 13:01:00|7214.81|7214.81|7214.78|7214.78|7214.81|7214.81|7214.78|7214.78|0
1655730070000|2022-06-20 13:01:10|7213.66|7213.66|7213.66|7213.66|7213.66|7213.66|7213.66|7213.66|0
1655730080000|2022-06-20 13:01:20|7214.8|7214.8|7214.78|7214.78|7214.8|7214.8|7214.78|7214.78|0
1655730090000|2022-06-20 13:01:30|7214.76|7214.76|7217.29|7217.29|7217.29|7217.29|7214.76|7214.76|0
1655730110000|2022-06-20 13:01:50|7217.28|7217.28|7217.26|7217.26|7217.28|7217.28|7217.26|7217.26|0
1655730120000|2022-06-20 13:02:00|7217.83|7217.83|7217.59|7217.59|7218.99|7218.99|7217.59|7217.59|0
1655730130000|2022-06-20 13:02:10|7216.47|7216.47|7216.49|7216.49|7216.49|7216.49|7215.06|7215.06|0
1655730140000|2022-06-20 13:02:20|7215.92|7215.92|7215.03|7215.03|7215.92|7215.92|7214.99|7214.99|0
1655730150000|2022-06-20 13:02:30|7214.96|7214.96|7214.97|7214.97|7214.97|7214.97|7214.96|7214.96|0
1655730160000|2022-06-20 13:02:40|7213.85|7213.85|7213.88|7213.88|7213.88|7213.88|7213.85|7213.85|0
1655730170000|2022-06-20 13:02:50|7213.86|7213.86|7213.86|7213.86|7213.86|7213.86|7213.86|7213.86|0
1655730180000|2022-06-20 13:03:00|7216.1|7216.1|7216.14|7216.14|7216.14|7216.14|7216.1|7216.1|0
1655730190000|2022-06-20 13:03:10|7216.08|7216.08|7216.08|7216.08|7216.08|7216.08|7216.08|7216.08|0
1655730200000|2022-06-20 13:03:20|7217.51|7217.51|7220|7220|7220|7220|7217.47|7217.47|0
1655730210000|2022-06-20 13:03:30|7218.88|7218.88|7216.9|7216.9|7219.16|7219.16|7216.9|7216.9|0
1655730220000|2022-06-20 13:03:40|7216.93|7216.93|7216.93|7216.93|7216.93|7216.93|7216.93|7216.93|0
1655730230000|2022-06-20 13:03:50|7216.91|7216.91|7216.34|7216.34|7217.19|7217.19|7216.34|7216.34|0
1655730240000|2022-06-20 13:04:00|7216.32|7216.32|7216.34|7216.34|7216.34|7216.34|7216.32|7216.32|0
1655730260000|2022-06-20 13:04:20|7216.32|7216.32|7214.61|7214.61|7216.32|7216.32|7214.61|7214.61|0
1655730270000|2022-06-20 13:04:30|7214.63|7214.63|7214.63|7214.63|7214.63|7214.63|7214.63|7214.63|0
1655730280000|2022-06-20 13:04:40|7216.87|7216.87|7216.87|7216.87|7216.87|7216.87|7216.87|7216.87|0
1655730290000|2022-06-20 13:04:50|7217.44|7217.44|7214.63|7214.63|7217.44|7217.44|7213.51|7213.51|0
1655730300000|2022-06-20 13:05:00|7215.75|7215.75|7217.46|7217.46|7217.46|7217.46|7215.75|7215.75|0
1655730310000|2022-06-20 13:05:10|7217.48|7217.48|7221.51|7221.51|7221.54|7221.54|7217.48|7217.48|0
1655730320000|2022-06-20 13:05:20|7221.49|7221.49|7221.47|7221.47|7221.49|7221.49|7221.47|7221.47|0
1655730330000|2022-06-20 13:05:30|7221.45|7221.45|7218.05|7218.05|7221.45|7221.45|7218.05|7218.05|0
1655730340000|2022-06-20 13:05:40|7217.19|7217.19|7218.35|7218.35|7218.35|7218.35|7217.19|7217.19|0
1655730360000|2022-06-20 13:06:00|7218.34|7218.34|7218.34|7218.34|7218.34|7218.34|7218.34|7218.34|0
1655730380000|2022-06-20 13:06:20|7218.32|7218.32|7221.13|7221.13|7221.13|7221.13|7218.32|7218.32|0
1655730390000|2022-06-20 13:06:30|7221.16|7221.16|7222.02|7222.02|7222.02|7222.02|7221.16|7221.16|0
1655730400000|2022-06-20 13:06:40|7223.14|7223.14|7223.69|7223.69|7223.69|7223.69|7223.12|7223.12|0
1655730410000|2022-06-20 13:06:50|7223.71|7223.71|7223.36|7223.36|7223.71|7223.71|7223.36|7223.36|0
1655730420000|2022-06-20 13:07:00|7223.08|7223.08|7223.08|7223.08|7223.08|7223.08|7223.08|7223.08|0
1655730430000|2022-06-20 13:07:10|7223.1|7223.1|7225.36|7225.36|7227.33|7227.33|7223.1|7223.1|0
1655730440000|2022-06-20 13:07:20|7224.23|7224.23|7221.14|7221.14|7224.23|7224.23|7221.14|7221.14|0
1655730450000|2022-06-20 13:07:30|7220|7220|7220.03|7220.03|7220.03|7220.03|7220|7220|0
1655730460000|2022-06-20 13:07:40|7220.05|7220.05|7220.05|7220.05|7220.05|7220.05|7220.05|7220.05|0
1655730470000|2022-06-20 13:07:50|7220.09|7220.09|7219.23|7219.23|7220.09|7220.09|7219.23|7219.23|0
1655730480000|2022-06-20 13:08:00|7215.87|7215.87|7213.61|7213.61|7215.87|7215.87|7213.61|7213.61|0
1655730490000|2022-06-20 13:08:10|7213.89|7213.89|7214.18|7214.18|7215.3|7215.3|7213.89|7213.89|0
1655730500000|2022-06-20 13:08:20|7213.61|7213.61|7213.89|7213.89|7213.89|7213.89|7213.61|7213.61|0
1655730510000|2022-06-20 13:08:30|7215.01|7215.01|7213.56|7213.56|7216.42|7216.42|7212.49|7212.49|0
1655730520000|2022-06-20 13:08:40|7212.99|7212.99|7211.02|7211.02|7212.99|7212.99|7211.02|7211.02|0
1655730530000|2022-06-20 13:08:50|7209.9|7209.9|7208.78|7208.78|7209.9|7209.9|7208.78|7208.78|0
1655730540000|2022-06-20 13:09:00|7209.9|7209.9|7209.9|7209.9|7209.9|7209.9|7209.9|7209.9|0
1655730550000|2022-06-20 13:09:10|7211.02|7211.02|7211|7211|7211.02|7211.02|7211|7211|0
1655730560000|2022-06-20 13:09:20|7211.02|7211.02|7209.88|7209.88|7211.02|7211.02|7209.88|7209.88|0
1655730570000|2022-06-20 13:09:30|7209.59|7209.59|7209.24|7209.24|7209.88|7209.88|7209.24|7209.24|0
1655730580000|2022-06-20 13:09:40|7207|7207|7206.95|7206.95|7207|7207|7206.9|7206.9|0
1655730590000|2022-06-20 13:09:50|7206.96|7206.96|7205.85|7205.85|7206.98|7206.98|7205.85|7205.85|0
1655730600000|2022-06-20 13:10:00|7205.57|7205.57|7206.12|7206.12|7206.69|7206.69|7205.57|7205.57|0
1655730610000|2022-06-20 13:10:10|7206.1|7206.1|7207.24|7207.24|7208.36|7208.36|7206.1|7206.1|0
1655730620000|2022-06-20 13:10:20|7207.26|7207.26|7207.94|7207.94|7207.94|7207.94|7207.24|7207.24|0
1655730630000|2022-06-20 13:10:30|7209.06|7209.06|7208.77|7208.77|7209.06|7209.06|7208.77|7208.77|0
1655730650000|2022-06-20 13:10:50|7212.15|7212.15|7209.91|7209.91|7212.15|7212.15|7208.79|7208.79|0
1655730660000|2022-06-20 13:11:00|7209.93|7209.93|7208.79|7208.79|7209.93|7209.93|7208.77|7208.77|0
1655730670000|2022-06-20 13:11:10|7208.22|7208.22|7207.65|7207.65|7208.22|7208.22|7207.65|7207.65|0
1655730680000|2022-06-20 13:11:20|7209.89|7209.89|7211.58|7211.58|7211.62|7211.62|7209.89|7209.89|0
1655730690000|2022-06-20 13:11:30|7211.63|7211.63|7210.99|7210.99|7211.63|7211.63|7210.99|7210.99|0
1655730720000|2022-06-20 13:12:00|7212.11|7212.11|7212.03|7212.03|7212.11|7212.11|7212.03|7212.03|0
1655730740000|2022-06-20 13:12:20|7212.89|7212.89|7213.17|7213.17|7213.17|7213.17|7212.89|7212.89|0
1655730750000|2022-06-20 13:12:30|7213.05|7213.05|7214.17|7214.17|7214.17|7214.17|7213.05|7213.05|0
1655730760000|2022-06-20 13:12:40|7215.29|7215.29|7214.43|7214.43|7215.29|7215.29|7213.6|7213.6|0
1655730770000|2022-06-20 13:12:50|7214.15|7214.15|7214.15|7214.15|7214.15|7214.15|7214.15|7214.15|0
1655730780000|2022-06-20 13:13:00|7214.11|7214.11|7214.11|7214.11|7214.11|7214.11|7214.11|7214.11|0
1655730790000|2022-06-20 13:13:10|7216.63|7216.63|7216.65|7216.65|7216.65|7216.65|7216.63|7216.63|0
1655730800000|2022-06-20 13:13:20|7216.64|7216.64|7215.51|7215.51|7217.75|7217.75|7215.51|7215.51|0
1655730810000|2022-06-20 13:13:30|7215.22|7215.22|7214.1|7214.1|7215.22|7215.22|7214.1|7214.1|0
1655730820000|2022-06-20 13:13:40|7213.25|7213.25|7211.84|7211.84|7213.25|7213.25|7211.84|7211.84|0
1655730830000|2022-06-20 13:13:50|7211.78|7211.78|7211.21|7211.21|7211.78|7211.78|7211.19|7211.19|0
1655730840000|2022-06-20 13:14:00|7211.13|7211.13|7211.13|7211.13|7211.13|7211.13|7211.13|7211.13|0
1655730850000|2022-06-20 13:14:10|7211.11|7211.11|7211.02|7211.02|7211.11|7211.11|7211.02|7211.02|0
1655730860000|2022-06-20 13:14:20|7211.03|7211.03|7211.03|7211.03|7211.03|7211.03|7211.03|7211.03|0
1655730870000|2022-06-20 13:14:30|7211.01|7211.01|7211|7211|7211.01|7211.01|7211|7211|0
1655730880000|2022-06-20 13:14:40|7210.43|7210.43|7210.98|7210.98|7210.98|7210.98|7209.86|7209.86|0
1655730890000|2022-06-20 13:14:50|7211.55|7211.55|7212.67|7212.67|7212.67|7212.67|7211.55|7211.55|0
1655730900000|2022-06-20 13:15:00|7212.39|7212.39|7209.35|7209.35|7212.4|7212.4|7209.3|7209.3|0
1655730910000|2022-06-20 13:15:10|7210.47|7210.47|7209.35|7209.35|7210.47|7210.47|7209.35|7209.35|0
1655730920000|2022-06-20 13:15:20|7210.47|7210.47|7213.02|7213.02|7213.02|7213.02|7210.47|7210.47|0
1655730930000|2022-06-20 13:15:30|7212.73|7212.73|7212.73|7212.73|7212.73|7212.73|7212.73|7212.73|0
1655730940000|2022-06-20 13:15:40|7212.7|7212.7|7212.72|7212.72|7212.72|7212.72|7212.7|7212.7|0
1655730950000|2022-06-20 13:15:50|7212.8|7212.8|7212.8|7212.8|7212.8|7212.8|7212.8|7212.8|0
1655730960000|2022-06-20 13:16:00|7213.08|7213.08|7214.07|7214.07|7214.2|7214.2|7213.08|7213.08|0
1655730970000|2022-06-20 13:16:10|7214.06|7214.06|7214.06|7214.06|7214.06|7214.06|7214.06|7214.06|0
1655730980000|2022-06-20 13:16:20|7215.18|7215.18|7215.18|7215.18|7215.18|7215.18|7215.18|7215.18|0
1655731000000|2022-06-20 13:16:40|7216.3|7216.3|7216.87|7216.87|7216.87|7216.87|7216.3|7216.3|0
1655731010000|2022-06-20 13:16:50|7216.9|7216.9|7218.65|7218.65|7218.65|7218.65|7216.9|7216.9|0
1655731020000|2022-06-20 13:17:00|7219.83|7219.83|7220.4|7220.4|7220.4|7220.4|7219.83|7219.83|0
1655731030000|2022-06-20 13:17:10|7220.12|7220.12|7220.08|7220.08|7220.12|7220.12|7220.08|7220.08|0
1655731040000|2022-06-20 13:17:20|7220.03|7220.03|7221.45|7221.45|7223.15|7223.15|7220.03|7220.03|0
1655731050000|2022-06-20 13:17:30|7221.39|7221.39|7221.38|7221.38|7221.39|7221.39|7221.38|7221.38|0
1655731060000|2022-06-20 13:17:40|7221.09|7221.09|7221.04|7221.04|7221.09|7221.09|7221.04|7221.04|0
1655731070000|2022-06-20 13:17:50|7218.8|7218.8|7217.11|7217.11|7218.8|7218.8|7217.11|7217.11|0
1655731080000|2022-06-20 13:18:00|7215.97|7215.97|7215.4|7215.4|7216.25|7216.25|7215.4|7215.4|0
1655731090000|2022-06-20 13:18:10|7215.38|7215.38|7217.07|7217.07|7217.07|7217.07|7215.38|7215.38|0
1655731130000|2022-06-20 13:18:50|7216.79|7216.79|7216.79|7216.79|7216.79|7216.79|7216.79|7216.79|0
1655731140000|2022-06-20 13:19:00|7216.5|7216.5|7216.5|7216.5|7216.5|7216.5|7216.5|7216.5|0
1655731150000|2022-06-20 13:19:10|7217.62|7217.62|7219.31|7219.31|7219.31|7219.31|7217.62|7217.62|0
1655731160000|2022-06-20 13:19:20|7219.34|7219.34|7219.34|7219.34|7219.34|7219.34|7219.34|7219.34|0
1655731170000|2022-06-20 13:19:30|7219.27|7219.27|7219.25|7219.25|7219.27|7219.27|7219.25|7219.25|0
1655731180000|2022-06-20 13:19:40|7219.54|7219.54|7219.82|7219.82|7219.82|7219.82|7219.54|7219.54|0
1655731200000|2022-06-20 13:20:00|7219.54|7219.54|7217.56|7217.56|7219.82|7219.82|7217.56|7217.56|0
1655731210000|2022-06-20 13:20:10|7217.51|7217.51|7216.13|7216.13|7217.51|7217.51|7216.13|7216.13|0
1655731220000|2022-06-20 13:20:20|7216.09|7216.09|7215.79|7215.79|7216.09|7216.09|7215.79|7215.79|0
1655731230000|2022-06-20 13:20:30|7217.46|7217.46|7217.46|7217.46|7217.46|7217.46|7217.46|7217.46|0
1655731240000|2022-06-20 13:20:40|7217.5|7217.5|7216.73|7216.73|7217.57|7217.57|7216.45|7216.45|0
1655731250000|2022-06-20 13:20:50|7217.85|7217.85|7217.85|7217.85|7217.85|7217.85|7217.85|7217.85|0
1655731260000|2022-06-20 13:21:00|7217.81|7217.81|7221.29|7221.29|7221.8|7221.8|7217.81|7217.81|0
1655731270000|2022-06-20 13:21:10|7222.41|7222.41|7221.53|7221.53|7222.41|7222.41|7221.53|7221.53|0
1655731280000|2022-06-20 13:21:20|7221.52|7221.52|7221.49|7221.49|7222.64|7222.64|7221.49|7221.49|0
1655731290000|2022-06-20 13:21:30|7221.44|7221.44|7221.42|7221.42|7221.47|7221.47|7221.42|7221.42|0
1655731300000|2022-06-20 13:21:40|7222.54|7222.54|7223.12|7223.12|7223.42|7223.42|7222.54|7222.54|0
1655731310000|2022-06-20 13:21:50|7224.53|7224.53|7224.81|7224.81|7224.81|7224.81|7224.53|7224.53|0
1655731320000|2022-06-20 13:22:00|7225.38|7225.38|7226.24|7226.24|7226.24|7226.24|7225.38|7225.38|0
1655731330000|2022-06-20 13:22:10|7226.22|7226.22|7227.09|7227.09|7227.09|7227.09|7226.22|7226.22|0
1655731340000|2022-06-20 13:22:20|7227.11|7227.11|7227.73|7227.73|7227.73|7227.73|7227.11|7227.11|0
1655731350000|2022-06-20 13:22:30|7227.76|7227.76|7226|7226|7231.12|7231.12|7225.73|7225.73|0
1655731360000|2022-06-20 13:22:40|7226.85|7226.85|7226.83|7226.83|7226.85|7226.85|7226.83|7226.83|0
1655731370000|2022-06-20 13:22:50|7225.71|7225.71|7225.14|7225.14|7225.71|7225.71|7225.14|7225.14|0
1655731380000|2022-06-20 13:23:00|7226.26|7226.26|7226.28|7226.28|7226.28|7226.28|7226.26|7226.26|0
1655731390000|2022-06-20 13:23:10|7225.71|7225.71|7225.69|7225.69|7225.71|7225.71|7225.69|7225.69|0
1655731400000|2022-06-20 13:23:20|7225.67|7225.67|7225.66|7225.66|7225.67|7225.67|7225.37|7225.37|0
1655731420000|2022-06-20 13:23:40|7225.94|7225.94|7226.23|7226.23|7226.23|7226.23|7225.94|7225.94|0
1655731440000|2022-06-20 13:24:00|7226.21|7226.21|7223.27|7223.27|7226.21|7226.21|7222.16|7222.16|0
1655731450000|2022-06-20 13:24:10|7223.28|7223.28|7227.27|7227.27|7227.27|7227.27|7223.28|7223.28|0
1655731460000|2022-06-20 13:24:20|7226.15|7226.15|7226.15|7226.15|7226.15|7226.15|7226.15|7226.15|0
1655731470000|2022-06-20 13:24:30|7226.18|7226.18|7226.21|7226.21|7226.21|7226.21|7226.18|7226.18|0
1655731480000|2022-06-20 13:24:40|7227.9|7227.9|7229.59|7229.59|7229.59|7229.59|7227.9|7227.9|0
1655731490000|2022-06-20 13:24:50|7229.58|7229.58|7229.58|7229.58|7229.58|7229.58|7229.58|7229.58|0
1655731500000|2022-06-20 13:25:00|7229.01|7229.01|7229.05|7229.05|7229.3|7229.3|7228.73|7228.73|0
1655731510000|2022-06-20 13:25:10|7228.76|7228.76|7229.62|7229.62|7229.62|7229.62|7228.76|7228.76|0
1655731530000|2022-06-20 13:25:30|7229.33|7229.33|7226.81|7226.81|7229.33|7229.33|7226.81|7226.81|0
1655731540000|2022-06-20 13:25:40|7225.69|7225.69|7224.85|7224.85|7225.69|7225.69|7224.83|7224.83|0
1655731560000|2022-06-20 13:26:00|7225.97|7225.97|7227.09|7227.09|7227.37|7227.37|7225.97|7225.97|0
1655731570000|2022-06-20 13:26:10|7228.21|7228.21|7227.09|7227.09|7228.21|7228.21|7227.09|7227.09|0
1655731580000|2022-06-20 13:26:20|7226.82|7226.82|7225.7|7225.7|7227.43|7227.43|7225.7|7225.7|0
1655731590000|2022-06-20 13:26:30|7225.72|7225.72|7225.72|7225.72|7225.72|7225.72|7225.43|7225.43|0
1655731600000|2022-06-20 13:26:40|7225.15|7225.15|7222.57|7222.57|7225.15|7225.15|7222.57|7222.57|0
1655731610000|2022-06-20 13:26:50|7221.68|7221.68|7222.79|7222.79|7222.79|7222.79|7221.67|7221.67|0
1655731630000|2022-06-20 13:27:10|7222.8|7222.8|7225.91|7225.91|7226.48|7226.48|7222.8|7222.8|0
1655731640000|2022-06-20 13:27:20|7225.92|7225.92|7226.77|7226.77|7226.77|7226.77|7225.92|7225.92|0
1655731660000|2022-06-20 13:27:40|7227.05|7227.05|7226.94|7226.94|7227.05|7227.05|7226.94|7226.94|0
1655731670000|2022-06-20 13:27:50|7228.06|7228.06|7233.16|7233.16|7233.16|7233.16|7228.06|7228.06|0
1655731680000|2022-06-20 13:28:00|7234.01|7234.01|7234.01|7234.01|7234.01|7234.01|7234.01|7234.01|0
1655731690000|2022-06-20 13:28:10|7234.58|7234.58|7236.07|7236.07|7236.07|7236.07|7234.58|7234.58|0
1655731700000|2022-06-20 13:28:20|7235.79|7235.79|7234.95|7234.95|7235.79|7235.79|7234.67|7234.67|0
1655731710000|2022-06-20 13:28:30|7233.83|7233.83|7232.43|7232.43|7233.83|7233.83|7232.43|7232.43|0
1655731720000|2022-06-20 13:28:40|7232.14|7232.14|7234.4|7234.4|7234.4|7234.4|7232.14|7232.14|0
1655731730000|2022-06-20 13:28:50|7234.47|7234.47|7236.19|7236.19|7236.19|7236.19|7234.47|7234.47|0
1655731740000|2022-06-20 13:29:00|7236.21|7236.21|7237.35|7237.35|7237.35|7237.35|7236.21|7236.21|0
1655731750000|2022-06-20 13:29:10|7237.33|7237.33|7237.63|7237.63|7238.76|7238.76|7237.33|7237.33|0
1655731760000|2022-06-20 13:29:20|7238.76|7238.76|7239.02|7239.02|7239.04|7239.04|7238.76|7238.76|0
1655731770000|2022-06-20 13:29:30|7240.14|7240.14|7240.14|7240.14|7241.26|7241.26|7240.14|7240.14|0
1655731810000|2022-06-20 13:30:10|7241.83|7241.83|7241.23|7241.23|7243.2|7243.2|7241.23|7241.23|0
1655731820000|2022-06-20 13:30:20|7239.8|7239.8|7237.81|7237.81|7239.8|7239.8|7235.55|7235.55|0
1655731830000|2022-06-20 13:30:30|7236.69|7236.69|7236.69|7236.69|7236.69|7236.69|7236.69|7236.69|0
1655731840000|2022-06-20 13:30:40|7236.67|7236.67|7236.67|7236.67|7236.67|7236.67|7236.67|7236.67|0
1655731850000|2022-06-20 13:30:50|7237.24|7237.24|7239.79|7239.79|7239.79|7239.79|7237.24|7237.24|0
1655731860000|2022-06-20 13:31:00|7241.19|7241.19|7242.12|7242.12|7242.12|7242.12|7241.19|7241.19|0
1655731870000|2022-06-20 13:31:10|7242.2|7242.2|7235.7|7235.7|7242.2|7242.2|7235.13|7235.13|0
1655731880000|2022-06-20 13:31:20|7235.99|7235.99|7234.83|7234.83|7235.99|7235.99|7233.97|7233.97|0
1655731890000|2022-06-20 13:31:30|7233.69|7233.69|7231.73|7231.73|7233.69|7233.69|7231.71|7231.71|0
1655731900000|2022-06-20 13:31:40|7232.85|7232.85|7232.85|7232.85|7232.85|7232.85|7232.85|7232.85|0
1655731910000|2022-06-20 13:31:50|7233.97|7233.97|7235.67|7235.67|7236.01|7236.01|7233.97|7233.97|0
1655731920000|2022-06-20 13:32:00|7235.96|7235.96|7237.05|7237.05|7237.05|7237.05|7235.93|7235.93|0
1655731930000|2022-06-20 13:32:10|7238.17|7238.17|7238.78|7238.78|7238.78|7238.78|7238.17|7238.17|0
1655731940000|2022-06-20 13:32:20|7239.9|7239.9|7238.78|7238.78|7239.9|7239.9|7238.78|7238.78|0
1655731950000|2022-06-20 13:32:30|7239.35|7239.35|7241.04|7241.04|7241.04|7241.04|7239.35|7239.35|0
1655731960000|2022-06-20 13:32:40|7242.16|7242.16|7241.04|7241.04|7242.16|7242.16|7241.04|7241.04|0
1655731970000|2022-06-20 13:32:50|7241.11|7241.11|7240.54|7240.54|7241.11|7241.11|7240.54|7240.54|0
1655731980000|2022-06-20 13:33:00|7239.42|7239.42|7238.28|7238.28|7239.42|7239.42|7238.28|7238.28|0
1655731990000|2022-06-20 13:33:10|7237.16|7237.16|7234.28|7234.28|7237.16|7237.16|7234.28|7234.28|0
1655732000000|2022-06-20 13:33:20|7234.3|7234.3|7234.3|7234.3|7234.3|7234.3|7234.3|7234.3|0
1655732010000|2022-06-20 13:33:30|7233.17|7233.17|7232.05|7232.05|7233.17|7233.17|7232.05|7232.05|0
1655732020000|2022-06-20 13:33:40|7232.09|7232.09|7234.32|7234.32|7234.32|7234.32|7232.09|7232.09|0
1655732030000|2022-06-20 13:33:50|7234.6|7234.6|7237.41|7237.41|7237.41|7237.41|7234.6|7234.6|0
1655732040000|2022-06-20 13:34:00|7237.36|7237.36|7236.84|7236.84|7237.39|7237.39|7235.99|7235.99|0
1655732050000|2022-06-20 13:34:10|7236.83|7236.83|7236.83|7236.83|7236.83|7236.83|7236.83|7236.83|0
1655732060000|2022-06-20 13:34:20|7236.85|7236.85|7237.4|7237.4|7238.8|7238.8|7236.56|7236.56|0
1655732070000|2022-06-20 13:34:30|7237.38|7237.38|7236.28|7236.28|7237.4|7237.4|7236.28|7236.28|0
1655732080000|2022-06-20 13:34:40|7236.31|7236.31|7236.26|7236.26|7236.31|7236.31|7236.26|7236.26|0
1655732090000|2022-06-20 13:34:50|7236.28|7236.28|7235.66|7235.66|7236.28|7236.28|7235.66|7235.66|0
1655732100000|2022-06-20 13:35:00|7235.37|7235.37|7233.13|7233.13|7235.37|7235.37|7233.13|7233.13|0
1655732110000|2022-06-20 13:35:10|7235.94|7235.94|7234.49|7234.49|7236.51|7236.51|7234.49|7234.49|0
1655732120000|2022-06-20 13:35:20|7233.92|7233.92|7231.89|7231.89|7233.92|7233.92|7231.89|7231.89|0
1655732130000|2022-06-20 13:35:30|7231.88|7231.88|7231.88|7231.88|7231.88|7231.88|7231.88|7231.88|0
1655732140000|2022-06-20 13:35:40|7230.76|7230.76|7229.64|7229.64|7230.76|7230.76|7229.64|7229.64|0
1655732150000|2022-06-20 13:35:50|7229.6|7229.6|7234.67|7234.67|7234.96|7234.96|7229.6|7229.6|0
1655732160000|2022-06-20 13:36:00|7234.96|7234.96|7234.96|7234.96|7234.96|7234.96|7234.96|7234.96|0
1655732170000|2022-06-20 13:36:10|7235.24|7235.24|7236.39|7236.39|7236.39|7236.39|7235.24|7235.24|0
1655732180000|2022-06-20 13:36:20|7235.53|7235.53|7233.86|7233.86|7235.53|7235.53|7233|7233|0
1655732190000|2022-06-20 13:36:30|7234.98|7234.98|7233.74|7233.74|7235|7235|7233.74|7233.74|0
1655732210000|2022-06-20 13:36:50|7233.72|7233.72|7233.67|7233.67|7233.72|7233.72|7233.67|7233.67|0
1655732220000|2022-06-20 13:37:00|7232.53|7232.53|7226.83|7226.83|7232.53|7232.53|7226.83|7226.83|0
1655732230000|2022-06-20 13:37:10|7226.55|7226.55|7228.22|7228.22|7228.22|7228.22|7224|7224|0
1655732240000|2022-06-20 13:37:20|7227.1|7227.1|7225.12|7225.12|7227.1|7227.1|7225.12|7225.12|0
1655732250000|2022-06-20 13:37:30|7225.69|7225.69|7225.69|7225.69|7225.69|7225.69|7225.67|7225.67|0
1655732260000|2022-06-20 13:37:40|7225.41|7225.41|7224.34|7224.34|7225.69|7225.69|7224.24|7224.24|0
1655732270000|2022-06-20 13:37:50|7224.3|7224.3|7227.09|7227.09|7227.09|7227.09|7224.3|7224.3|0
1655732280000|2022-06-20 13:38:00|7227.12|7227.12|7230.02|7230.02|7230.02|7230.02|7227.12|7227.12|0
1655732290000|2022-06-20 13:38:10|7231.14|7231.14|7231.14|7231.14|7231.14|7231.14|7231.14|7231.14|0
1655732300000|2022-06-20 13:38:20|7231.71|7231.71|7226.92|7226.92|7231.71|7231.71|7226.92|7226.92|0
1655732310000|2022-06-20 13:38:30|7226.9|7226.9|7228.04|7228.04|7228.04|7228.04|7226.33|7226.33|0
1655732320000|2022-06-20 13:38:40|7229.16|7229.16|7229.46|7229.46|7229.46|7229.46|7229.16|7229.16|0
1655732330000|2022-06-20 13:38:50|7229.18|7229.18|7229.82|7229.82|7229.82|7229.82|7229.18|7229.18|0
1655732340000|2022-06-20 13:39:00|7232.06|7232.06|7232.33|7232.33|7232.33|7232.33|7232.05|7232.05|0
1655732350000|2022-06-20 13:39:10|7232.39|7232.39|7232.99|7232.99|7233.01|7233.01|7232.39|7232.39|0
1655732360000|2022-06-20 13:39:20|7234.11|7234.11|7236.92|7236.92|7236.92|7236.92|7234.11|7234.11|0
1655732380000|2022-06-20 13:39:40|7236.9|7236.9|7238.34|7238.34|7238.34|7238.34|7236.9|7236.9|0
1655732390000|2022-06-20 13:39:50|7239.46|7239.46|7239.49|7239.49|7239.49|7239.49|7239.17|7239.17|0
1655732400000|2022-06-20 13:40:00|7239.53|7239.53|7239.24|7239.24|7239.55|7239.55|7239.24|7239.24|0
1655732410000|2022-06-20 13:40:10|7238.12|7238.12|7239.81|7239.81|7240.08|7240.08|7238.07|7238.07|0
1655732420000|2022-06-20 13:40:20|7239.24|7239.24|7239.24|7239.24|7239.24|7239.24|7239.24|7239.24|0
1655732430000|2022-06-20 13:40:30|7238.67|7238.67|7239.79|7239.79|7239.79|7239.79|7238.67|7238.67|0
1655732450000|2022-06-20 13:40:50|7238.67|7238.67|7239.79|7239.79|7239.79|7239.79|7238.67|7238.67|0
1655732460000|2022-06-20 13:41:00|7240.91|7240.91|7241.2|7241.2|7242.03|7242.03|7240.91|7240.91|0
1655732470000|2022-06-20 13:41:10|7240.91|7240.91|7240.91|7240.91|7240.91|7240.91|7240.91|7240.91|0
1655732480000|2022-06-20 13:41:20|7240.87|7240.87|7240.93|7240.93|7240.93|7240.93|7240.87|7240.87|0
1655732490000|2022-06-20 13:41:30|7240.07|7240.07|7237.88|7237.88|7240.11|7240.11|7237.86|7237.86|0
1655732500000|2022-06-20 13:41:40|7239|7239|7237.88|7237.88|7240.12|7240.12|7237.88|7237.88|0
1655732520000|2022-06-20 13:42:00|7237.31|7237.31|7237.29|7237.29|7237.61|7237.61|7237.29|7237.29|0
1655732530000|2022-06-20 13:42:10|7237.31|7237.31|7233.89|7233.89|7237.86|7237.86|7233.89|7233.89|0
1655732540000|2022-06-20 13:42:20|7233.6|7233.6|7232.44|7232.44|7233.6|7233.6|7232.44|7232.44|0
1655732550000|2022-06-20 13:42:30|7232.73|7232.73|7232.7|7232.7|7232.73|7232.73|7232.7|7232.7|0
1655732560000|2022-06-20 13:42:40|7232.66|7232.66|7234.67|7234.67|7234.67|7234.67|7232.66|7232.66|0
1655732570000|2022-06-20 13:42:50|7236.91|7236.91|7237.24|7237.24|7237.29|7237.29|7236.91|7236.91|0
1655732580000|2022-06-20 13:43:00|7237.21|7237.21|7236.34|7236.34|7237.24|7237.24|7236.34|7236.34|0
1655732590000|2022-06-20 13:43:10|7236.35|7236.35|7231.28|7231.28|7236.35|7236.35|7231.28|7231.28|0
1655732600000|2022-06-20 13:43:20|7230.16|7230.16|7230.12|7230.12|7230.16|7230.16|7230.12|7230.12|0
1655732610000|2022-06-20 13:43:30|7230.11|7230.11|7228.97|7228.97|7230.11|7230.11|7228.97|7228.97|0
1655732620000|2022-06-20 13:43:40|7229.04|7229.04|7231.01|7231.01|7231.01|7231.01|7229.04|7229.04|0
1655732640000|2022-06-20 13:44:00|7230.73|7230.73|7229.91|7229.91|7230.73|7230.73|7228.77|7228.77|0
1655732650000|2022-06-20 13:44:10|7231.03|7231.03|7231.95|7231.95|7231.99|7231.99|7231.03|7231.03|0
1655732660000|2022-06-20 13:44:20|7233.07|7233.07|7233.14|7233.14|7233.14|7233.14|7233.07|7233.07|0
1655732680000|2022-06-20 13:44:40|7234|7234|7234|7234|7234|7234|7233.96|7233.96|0
1655732690000|2022-06-20 13:44:50|7233.43|7233.43|7231.49|7231.49|7233.43|7233.43|7231.47|7231.47|0
1655732700000|2022-06-20 13:45:00|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|0
1655732710000|2022-06-20 13:45:10|7231.48|7231.48|7232.87|7232.87|7232.87|7232.87|7231.46|7231.46|0
1655732730000|2022-06-20 13:45:30|7232.58|7232.58|7230.54|7230.54|7232.58|7232.58|7230.52|7230.52|0
1655732740000|2022-06-20 13:45:40|7229.41|7229.41|7229.41|7229.41|7229.41|7229.41|7229.41|7229.41|0
1655732750000|2022-06-20 13:45:50|7229.43|7229.43|7231.37|7231.37|7231.44|7231.44|7229.43|7229.43|0
1655732760000|2022-06-20 13:46:00|7232.49|7232.49|7232.49|7232.49|7232.49|7232.49|7232.49|7232.49|0
1655732770000|2022-06-20 13:46:10|7233.06|7233.06|7233.06|7233.06|7233.06|7233.06|7233.06|7233.06|0
1655732780000|2022-06-20 13:46:20|7233.04|7233.04|7231.6|7231.6|7234.71|7234.71|7231.6|7231.6|0
1655732790000|2022-06-20 13:46:30|7231.65|7231.65|7232.24|7232.24|7232.24|7232.24|7231.65|7231.65|0
1655732800000|2022-06-20 13:46:40|7232.23|7232.23|7232.23|7232.23|7232.23|7232.23|7232.23|7232.23|0
1655732810000|2022-06-20 13:46:50|7232.18|7232.18|7230.21|7230.21|7233.02|7233.02|7230.21|7230.21|0
1655732820000|2022-06-20 13:47:00|7231.04|7231.04|7232.45|7232.45|7232.45|7232.45|7231.04|7231.04|0
1655732830000|2022-06-20 13:47:10|7232.48|7232.48|7233.6|7233.6|7233.6|7233.6|7232.48|7232.48|0
1655732840000|2022-06-20 13:47:20|7232.48|7232.48|7231.35|7231.35|7232.48|7232.48|7231.35|7231.35|0
1655732860000|2022-06-20 13:47:40|7230.22|7230.22|7230.22|7230.22|7230.22|7230.22|7230.22|7230.22|0
1655732870000|2022-06-20 13:47:50|7229.94|7229.94|7228.52|7228.52|7229.94|7229.94|7228.52|7228.52|0
1655732880000|2022-06-20 13:48:00|7228.23|7228.23|7227.11|7227.11|7228.23|7228.23|7227.11|7227.11|0
1655732910000|2022-06-20 13:48:30|7227.1|7227.1|7227.12|7227.12|7227.12|7227.12|7227.1|7227.1|0
1655732920000|2022-06-20 13:48:40|7229.09|7229.09|7233.61|7233.61|7233.61|7233.61|7229.09|7229.09|0
1655732930000|2022-06-20 13:48:50|7232.49|7232.49|7233.61|7233.61|7233.61|7233.61|7232.49|7232.49|0
1655732940000|2022-06-20 13:49:00|7233.9|7233.9|7234.45|7234.45|7234.45|7234.45|7233.88|7233.88|0
1655732950000|2022-06-20 13:49:10|7234.54|7234.54|7235.54|7235.54|7235.55|7235.55|7234.54|7234.54|0
1655732960000|2022-06-20 13:49:20|7235.6|7235.6|7235.57|7235.57|7235.6|7235.6|7235.57|7235.57|0
1655732970000|2022-06-20 13:49:30|7236.69|7236.69|7236.69|7236.69|7236.69|7236.69|7236.69|7236.69|0
1655732980000|2022-06-20 13:49:40|7236.7|7236.7|7236.7|7236.7|7236.72|7236.72|7236.42|7236.42|0
1655732990000|2022-06-20 13:49:50|7236.72|7236.72|7236.53|7236.53|7237.65|7237.65|7236.53|7236.53|0
1655733000000|2022-06-20 13:50:00|7236.25|7236.25|7237.36|7237.36|7237.36|7237.36|7236.24|7236.24|0
1655733010000|2022-06-20 13:50:10|7234.55|7234.55|7234.19|7234.19|7234.55|7234.55|7232.79|7232.79|0
1655733020000|2022-06-20 13:50:20|7234.12|7234.12|7234.12|7234.12|7234.12|7234.12|7234.12|7234.12|0
1655733030000|2022-06-20 13:50:30|7234.11|7234.11|7234.11|7234.11|7234.11|7234.11|7234.11|7234.11|0
1655733040000|2022-06-20 13:50:40|7234.09|7234.09|7235.78|7235.78|7236.06|7236.06|7234.09|7234.09|0
1655733050000|2022-06-20 13:50:50|7234.66|7234.66|7234.64|7234.64|7234.66|7234.66|7234.64|7234.64|0
1655733060000|2022-06-20 13:51:00|7233.52|7233.52|7233.52|7233.52|7233.52|7233.52|7233.52|7233.52|0
1655733070000|2022-06-20 13:51:10|7234.09|7234.09|7235.16|7235.16|7235.21|7235.21|7234.09|7234.09|0
1655733080000|2022-06-20 13:51:20|7235.13|7235.13|7230.64|7230.64|7235.7|7235.7|7230.64|7230.64|0
1655733090000|2022-06-20 13:51:30|7230.93|7230.93|7229.22|7229.22|7230.93|7230.93|7229.22|7229.22|0
1655733100000|2022-06-20 13:51:40|7229.5|7229.5|7228.45|7228.45|7229.5|7229.5|7228.38|7228.38|0
1655733110000|2022-06-20 13:51:50|7229.57|7229.57|7229.85|7229.85|7229.85|7229.85|7229.57|7229.57|0
1655733120000|2022-06-20 13:52:00|7230.97|7230.97|7231.01|7231.01|7231.01|7231.01|7230.97|7230.97|0
1655733130000|2022-06-20 13:52:10|7229.6|7229.6|7229.32|7229.32|7229.6|7229.6|7228.2|7228.2|0
1655733140000|2022-06-20 13:52:20|7231.29|7231.29|7231.29|7231.29|7231.29|7231.29|7231.29|7231.29|0
1655733150000|2022-06-20 13:52:30|7231.31|7231.31|7233.25|7233.25|7233.25|7233.25|7231.29|7231.29|0
1655733160000|2022-06-20 13:52:40|7234.37|7234.37|7234.37|7234.37|7234.37|7234.37|7234.37|7234.37|0
1655733170000|2022-06-20 13:52:50|7234.66|7234.66|7234.66|7234.66|7234.66|7234.66|7234.66|7234.66|0
1655733180000|2022-06-20 13:53:00|7235.51|7235.51|7231.79|7231.79|7235.51|7235.51|7231.79|7231.79|0
1655733190000|2022-06-20 13:53:10|7231.77|7231.77|7231.2|7231.2|7231.77|7231.77|7231.2|7231.2|0
1655733200000|2022-06-20 13:53:20|7231.18|7231.18|7231.18|7231.18|7231.18|7231.18|7231.18|7231.18|0
1655733230000|2022-06-20 13:53:50|7233.42|7233.42|7233.7|7233.7|7233.7|7233.7|7233.42|7233.42|0
1655733240000|2022-06-20 13:54:00|7232.58|7232.58|7233.08|7233.08|7233.08|7233.08|7232.58|7232.58|0
1655733250000|2022-06-20 13:54:10|7234.78|7234.78|7235.72|7235.72|7235.72|7235.72|7234.78|7234.78|0
1655733260000|2022-06-20 13:54:20|7235.74|7235.74|7239.39|7239.39|7239.39|7239.39|7235.74|7235.74|0
1655733270000|2022-06-20 13:54:30|7237.98|7237.98|7238.52|7238.52|7238.52|7238.52|7237.98|7237.98|0
1655733280000|2022-06-20 13:54:40|7238.47|7238.47|7237.65|7237.65|7238.53|7238.53|7237.65|7237.65|0
1655733290000|2022-06-20 13:54:50|7237.63|7237.63|7237.63|7237.63|7237.63|7237.63|7237.34|7237.34|0
1655733300000|2022-06-20 13:55:00|7237.65|7237.65|7238.78|7238.78|7238.78|7238.78|7237.65|7237.65|0
1655733310000|2022-06-20 13:55:10|7239.9|7239.9|7239.07|7239.07|7241.59|7241.59|7239.07|7239.07|0
1655733320000|2022-06-20 13:55:20|7239.04|7239.04|7238.71|7238.71|7239.04|7239.04|7238.71|7238.71|0
1655733330000|2022-06-20 13:55:30|7238.67|7238.67|7238.69|7238.69|7238.69|7238.69|7238.67|7238.67|0
1655733340000|2022-06-20 13:55:40|7238.65|7238.65|7238.65|7238.65|7238.65|7238.65|7238.65|7238.65|0
1655733350000|2022-06-20 13:55:50|7238.08|7238.08|7240.89|7240.89|7240.89|7240.89|7238.08|7238.08|0
1655733360000|2022-06-20 13:56:00|7240.91|7240.91|7239.85|7239.85|7240.97|7240.97|7239.85|7239.85|0
1655733370000|2022-06-20 13:56:10|7238.72|7238.72|7238.43|7238.43|7238.72|7238.72|7238.43|7238.43|0
1655733380000|2022-06-20 13:56:20|7237.02|7237.02|7237.02|7237.02|7237.02|7237.02|7237.02|7237.02|0
1655733410000|2022-06-20 13:56:50|7237.01|7237.01|7237.01|7237.01|7237.01|7237.01|7237.01|7237.01|0
1655733420000|2022-06-20 13:57:00|7236.99|7236.99|7235.58|7235.58|7236.99|7236.99|7235.58|7235.58|0
1655733430000|2022-06-20 13:57:10|7236.15|7236.15|7236.15|7236.15|7236.15|7236.15|7236.15|7236.15|0
1655733440000|2022-06-20 13:57:20|7236.12|7236.12|7236.1|7236.1|7236.12|7236.12|7236.1|7236.1|0
1655733450000|2022-06-20 13:57:30|7237.22|7237.22|7237.22|7237.22|7237.22|7237.22|7237.22|7237.22|0
1655733460000|2022-06-20 13:57:40|7237.51|7237.51|7237.22|7237.22|7237.51|7237.51|7237.22|7237.22|0
1655733470000|2022-06-20 13:57:50|7236.94|7236.94|7234.1|7234.1|7236.94|7236.94|7234.1|7234.1|0
1655733480000|2022-06-20 13:58:00|7233.82|7233.82|7233.82|7233.82|7233.82|7233.82|7233.82|7233.82|0
1655733490000|2022-06-20 13:58:10|7234.1|7234.1|7234.1|7234.1|7234.1|7234.1|7234.1|7234.1|0
1655733510000|2022-06-20 13:58:30|7234.07|7234.07|7232.95|7232.95|7234.07|7234.07|7232.95|7232.95|0
1655733520000|2022-06-20 13:58:40|7232.93|7232.93|7233.78|7233.78|7233.78|7233.78|7232.93|7232.93|0
1655733530000|2022-06-20 13:58:50|7233.5|7233.5|7233.42|7233.42|7233.5|7233.5|7233.42|7233.42|0
1655733540000|2022-06-20 13:59:00|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|0
1655733550000|2022-06-20 13:59:10|7234.49|7234.49|7235.06|7235.06|7235.35|7235.35|7234.49|7234.49|0
1655733560000|2022-06-20 13:59:20|7235.04|7235.04|7235|7235|7235.04|7235.04|7235|7235|0
1655733570000|2022-06-20 13:59:30|7235.57|7235.57|7236.95|7236.95|7237.55|7237.55|7235.57|7235.57|0
1655733580000|2022-06-20 13:59:40|7236.66|7236.66|7234.42|7234.42|7236.66|7236.66|7234.42|7234.42|0
1655733590000|2022-06-20 13:59:50|7234.38|7234.38|7233.82|7233.82|7234.39|7234.39|7233.82|7233.82|0
1655733600000|2022-06-20 14:00:00|7233.54|7233.54|7234.07|7234.07|7234.07|7234.07|7233.54|7233.54|0
1655733610000|2022-06-20 14:00:10|7234.64|7234.64|7234.93|7234.93|7234.93|7234.93|7234.36|7234.36|0
1655733620000|2022-06-20 14:00:20|7232.69|7232.69|7232.37|7232.37|7233.2|7233.2|7232.08|7232.08|0
1655733630000|2022-06-20 14:00:30|7231.24|7231.24|7231.24|7231.24|7231.24|7231.24|7231.24|7231.24|0
1655733640000|2022-06-20 14:00:40|7230.67|7230.67|7230.67|7230.67|7230.67|7230.67|7230.67|7230.67|0
1655733650000|2022-06-20 14:00:50|7231.79|7231.79|7235.75|7235.75|7235.75|7235.75|7231.79|7231.79|0
1655733660000|2022-06-20 14:01:00|7236.87|7236.87|7237.19|7237.19|7238.6|7238.6|7236.87|7236.87|0
1655733670000|2022-06-20 14:01:10|7236.07|7236.07|7236.07|7236.07|7236.07|7236.07|7236.07|7236.07|0
1655733680000|2022-06-20 14:01:20|7236|7236|7236|7236|7236|7236|7236|7236|0
1655733690000|2022-06-20 14:01:30|7235.96|7235.96|7235.11|7235.11|7235.96|7235.96|7235.11|7235.11|0
1655733710000|2022-06-20 14:01:50|7234.82|7234.82|7233.7|7233.7|7234.82|7234.82|7233.7|7233.7|0
1655733720000|2022-06-20 14:02:00|7233.66|7233.66|7228.02|7228.02|7233.66|7233.66|7228.02|7228.02|0
1655733730000|2022-06-20 14:02:10|7230.54|7230.54|7230.52|7230.52|7230.54|7230.54|7230.52|7230.52|0
1655733740000|2022-06-20 14:02:20|7230.81|7230.81|7231.93|7231.93|7231.93|7231.93|7230.81|7230.81|0
1655733750000|2022-06-20 14:02:30|7231.91|7231.91|7230.75|7230.75|7231.91|7231.91|7230.75|7230.75|0
1655733760000|2022-06-20 14:02:40|7230.73|7230.73|7230.44|7230.44|7230.73|7230.73|7230.44|7230.44|0
1655733770000|2022-06-20 14:02:50|7230.43|7230.43|7230.71|7230.71|7230.71|7230.71|7230.43|7230.43|0
1655733780000|2022-06-20 14:03:00|7230.43|7230.43|7228.74|7228.74|7230.43|7230.43|7228.74|7228.74|0
1655733790000|2022-06-20 14:03:10|7228.45|7228.45|7228.1|7228.1|7228.45|7228.45|7228.1|7228.1|0
1655733810000|2022-06-20 14:03:30|7228.07|7228.07|7229.98|7229.98|7229.98|7229.98|7228|7228|0
1655733820000|2022-06-20 14:03:40|7230.02|7230.02|7230.82|7230.82|7231.39|7231.39|7229.98|7229.98|0
1655733840000|2022-06-20 14:04:00|7230.78|7230.78|7231.71|7231.71|7231.71|7231.71|7230.78|7230.78|0
1655733850000|2022-06-20 14:04:10|7231.42|7231.42|7233.35|7233.35|7233.35|7233.35|7231.37|7231.37|0
1655733860000|2022-06-20 14:04:20|7233.63|7233.63|7233.35|7233.35|7233.63|7233.63|7233.35|7233.35|0
1655733870000|2022-06-20 14:04:30|7232.78|7232.78|7228.84|7228.84|7232.78|7232.78|7228.84|7228.84|0
1655733880000|2022-06-20 14:04:40|7228.83|7228.83|7228.51|7228.51|7228.83|7228.83|7228.51|7228.51|0
1655733890000|2022-06-20 14:04:50|7227.39|7227.39|7226.27|7226.27|7227.39|7227.39|7226.27|7226.27|0
1655733900000|2022-06-20 14:05:00|7227.39|7227.39|7225.69|7225.69|7227.39|7227.39|7225.69|7225.69|0
1655733910000|2022-06-20 14:05:10|7225.7|7225.7|7226.82|7226.82|7226.82|7226.82|7225.7|7225.7|0
1655733920000|2022-06-20 14:05:20|7226.54|7226.54|7225.42|7225.42|7226.54|7226.54|7225.42|7225.42|0
1655733940000|2022-06-20 14:05:40|7225.7|7225.7|7225.72|7225.72|7225.72|7225.72|7225.7|7225.7|0
1655733950000|2022-06-20 14:05:50|7227.41|7227.41|7229.12|7229.12|7229.12|7229.12|7227.41|7227.41|0
1655733980000|2022-06-20 14:06:20|7229.1|7229.1|7229.1|7229.1|7229.12|7229.12|7229.1|7229.1|0
1655733990000|2022-06-20 14:06:30|7227.97|7227.97|7227.97|7227.97|7227.97|7227.97|7227.97|7227.97|0
1655734000000|2022-06-20 14:06:40|7228|7228|7228.02|7228.02|7228.02|7228.02|7228|7228|0
1655734010000|2022-06-20 14:06:50|7226.9|7226.9|7226.9|7226.9|7226.9|7226.9|7226.62|7226.62|0
1655734020000|2022-06-20 14:07:00|7225.78|7225.78|7224.91|7224.91|7225.78|7225.78|7224.91|7224.91|0
1655734040000|2022-06-20 14:07:20|7223.79|7223.79|7223.8|7223.8|7223.8|7223.8|7223.79|7223.79|0
1655734050000|2022-06-20 14:07:30|7224.09|7224.09|7225.23|7225.23|7225.23|7225.23|7223.8|7223.8|0
1655734060000|2022-06-20 14:07:40|7225.24|7225.24|7226.34|7226.34|7226.38|7226.38|7225.24|7225.24|0
1655734070000|2022-06-20 14:07:50|7226.37|7226.37|7226.36|7226.36|7226.41|7226.41|7226.36|7226.36|0
1655734080000|2022-06-20 14:08:00|7226.34|7226.34|7226.35|7226.35|7226.35|7226.35|7226.32|7226.32|0
1655734100000|2022-06-20 14:08:20|7226.33|7226.33|7226.61|7226.61|7226.61|7226.61|7226.33|7226.33|0
1655734140000|2022-06-20 14:09:00|7226.9|7226.9|7228.31|7228.31|7228.31|7228.31|7226.9|7226.9|0
1655734150000|2022-06-20 14:09:10|7228.59|7228.59|7228.59|7228.59|7228.59|7228.59|7228.59|7228.59|0
1655734160000|2022-06-20 14:09:20|7228.31|7228.31|7228.31|7228.31|7228.31|7228.31|7228.31|7228.31|0
1655734180000|2022-06-20 14:09:40|7228.59|7228.59|7224.29|7224.29|7228.59|7228.59|7224.29|7224.29|0
1655734190000|2022-06-20 14:09:50|7224.23|7224.23|7223.08|7223.08|7224.23|7224.23|7223.08|7223.08|0
1655734200000|2022-06-20 14:10:00|7223.05|7223.05|7224.17|7224.17|7224.17|7224.17|7223.05|7223.05|0
1655734210000|2022-06-20 14:10:10|7224.15|7224.15|7224.45|7224.45|7224.45|7224.45|7224.15|7224.15|0
1655734220000|2022-06-20 14:10:20|7224.17|7224.17|7223.88|7223.88|7224.17|7224.17|7223.88|7223.88|0
1655734230000|2022-06-20 14:10:30|7226.12|7226.12|7226.12|7226.12|7226.12|7226.12|7226.12|7226.12|0
1655734240000|2022-06-20 14:10:40|7226.1|7226.1|7226.09|7226.09|7226.1|7226.1|7226.09|7226.09|0
1655734250000|2022-06-20 14:10:50|7224.9|7224.9|7224.9|7224.9|7224.9|7224.9|7224.9|7224.9|0
1655734260000|2022-06-20 14:11:00|7224.91|7224.91|7227.19|7227.19|7227.19|7227.19|7224.91|7224.91|0
1655734270000|2022-06-20 14:11:10|7228.05|7228.05|7228.05|7228.05|7228.05|7228.05|7228.05|7228.05|0
1655734280000|2022-06-20 14:11:20|7228.02|7228.02|7229.14|7229.14|7229.14|7229.14|7228.02|7228.02|0
1655734290000|2022-06-20 14:11:30|7228.02|7228.02|7229.14|7229.14|7229.14|7229.14|7228.02|7228.02|0
1655734300000|2022-06-20 14:11:40|7229.12|7229.12|7229.12|7229.12|7229.12|7229.12|7229.12|7229.12|0
1655734310000|2022-06-20 14:11:50|7229.14|7229.14|7231.08|7231.08|7231.12|7231.12|7229.14|7229.14|0
1655734320000|2022-06-20 14:12:00|7230.8|7230.8|7230.54|7230.54|7230.8|7230.8|7230.51|7230.51|0
1655734330000|2022-06-20 14:12:10|7230.52|7230.52|7228.8|7228.8|7230.52|7230.52|7228.8|7228.8|0
1655734340000|2022-06-20 14:12:20|7228.51|7228.51|7228.8|7228.8|7228.8|7228.8|7228.51|7228.51|0
1655734360000|2022-06-20 14:12:40|7228.51|7228.51|7225.38|7225.38|7228.51|7228.51|7225.38|7225.38|0
1655734370000|2022-06-20 14:12:50|7224.53|7224.53|7221.98|7221.98|7224.53|7224.53|7221.98|7221.98|0
1655734380000|2022-06-20 14:13:00|7221.96|7221.96|7223.63|7223.63|7223.65|7223.65|7221.96|7221.96|0
1655734390000|2022-06-20 14:13:10|7223.06|7223.06|7224.13|7224.13|7224.18|7224.18|7223.06|7223.06|0
1655734410000|2022-06-20 14:13:30|7224.42|7224.42|7226.94|7226.94|7226.94|7226.94|7224.42|7224.42|0
1655734420000|2022-06-20 14:13:40|7226.9|7226.9|7226.86|7226.86|7226.9|7226.9|7226.86|7226.86|0
1655734430000|2022-06-20 14:13:50|7226.84|7226.84|7226.84|7226.84|7226.84|7226.84|7226.84|7226.84|0
1655734440000|2022-06-20 14:14:00|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|7227.7|0
1655734470000|2022-06-20 14:14:30|7228.27|7228.27|7228.27|7228.27|7228.27|7228.27|7228.27|7228.27|0
1655734490000|2022-06-20 14:14:50|7228.84|7228.84|7228.84|7228.84|7228.84|7228.84|7228.84|7228.84|0
1655734500000|2022-06-20 14:15:00|7229.12|7229.12|7229.12|7229.12|7229.12|7229.12|7229.12|7229.12|0
1655734510000|2022-06-20 14:15:10|7229.1|7229.1|7227.4|7227.4|7229.1|7229.1|7227.4|7227.4|0
1655734520000|2022-06-20 14:15:20|7227.37|7227.37|7227.07|7227.07|7227.37|7227.37|7227.07|7227.07|0
1655734530000|2022-06-20 14:15:30|7227.09|7227.09|7228.21|7228.21|7228.21|7228.21|7227.09|7227.09|0
1655734540000|2022-06-20 14:15:40|7228.5|7228.5|7228.52|7228.52|7228.52|7228.52|7228.5|7228.5|0
1655734550000|2022-06-20 14:15:50|7228.23|7228.23|7228.25|7228.25|7228.25|7228.25|7228.23|7228.23|0
1655734570000|2022-06-20 14:16:10|7228.27|7228.27|7228.55|7228.55|7228.55|7228.55|7228.27|7228.27|0
1655734580000|2022-06-20 14:16:20|7228.84|7228.84|7229.13|7229.13|7229.13|7229.13|7228.84|7228.84|0
1655734590000|2022-06-20 14:16:30|7229.11|7229.11|7228.82|7228.82|7229.11|7229.11|7228.82|7228.82|0
1655734610000|2022-06-20 14:16:50|7229.94|7229.94|7231.08|7231.08|7231.08|7231.08|7229.94|7229.94|0
1655734630000|2022-06-20 14:17:10|7231.65|7231.65|7231.65|7231.65|7231.65|7231.65|7231.65|7231.65|0
1655734640000|2022-06-20 14:17:20|7230.53|7230.53|7227.43|7227.43|7230.53|7230.53|7227.43|7227.43|0
1655734660000|2022-06-20 14:17:40|7227.15|7227.15|7227.15|7227.15|7227.15|7227.15|7227.15|7227.15|0
1655734670000|2022-06-20 14:17:50|7227.43|7227.43|7229.13|7229.13|7229.13|7229.13|7227.43|7227.43|0
1655734690000|2022-06-20 14:18:10|7229.17|7229.17|7230.57|7230.57|7230.57|7230.57|7229.17|7229.17|0
1655734700000|2022-06-20 14:18:20|7230.53|7230.53|7230.53|7230.53|7230.53|7230.53|7230.53|7230.53|0
1655734710000|2022-06-20 14:18:30|7229.94|7229.94|7229.93|7229.93|7229.94|7229.94|7229.93|7229.93|0
1655734720000|2022-06-20 14:18:40|7230.5|7230.5|7230.5|7230.5|7230.5|7230.5|7230.5|7230.5|0
1655734730000|2022-06-20 14:18:50|7231.9|7231.9|7231.97|7231.97|7231.97|7231.97|7231.9|7231.9|0
1655734740000|2022-06-20 14:19:00|7232.13|7232.13|7232.21|7232.21|7232.21|7232.21|7232.13|7232.13|0
1655734750000|2022-06-20 14:19:10|7233.33|7233.33|7231.64|7231.64|7233.33|7233.33|7231.64|7231.64|0
1655734760000|2022-06-20 14:19:20|7231.58|7231.58|7231.57|7231.57|7231.58|7231.58|7231.57|7231.57|0
1655734770000|2022-06-20 14:19:30|7231.28|7231.28|7231|7231|7231.28|7231.28|7231|7231|0
1655734780000|2022-06-20 14:19:40|7229.88|7229.88|7229.88|7229.88|7229.88|7229.88|7229.88|7229.88|0
1655734790000|2022-06-20 14:19:50|7231|7231|7231|7231|7231|7231|7231|7231|0
1655734800000|2022-06-20 14:20:00|7231.02|7231.02|7232.74|7232.74|7232.74|7232.74|7231.02|7231.02|0
1655734810000|2022-06-20 14:20:10|7232.76|7232.76|7233.33|7233.33|7233.88|7233.88|7232.76|7232.76|0
1655734830000|2022-06-20 14:20:30|7233.31|7233.31|7233.31|7233.31|7233.31|7233.31|7233.31|7233.31|0
1655734840000|2022-06-20 14:20:40|7233.29|7233.29|7231.24|7231.24|7233.29|7233.29|7231.24|7231.24|0
1655734850000|2022-06-20 14:20:50|7230.12|7230.12|7230.67|7230.67|7231.24|7231.24|7230.12|7230.12|0
1655734860000|2022-06-20 14:21:00|7230.64|7230.64|7228.61|7228.61|7231.76|7231.76|7227.48|7227.48|0
1655734870000|2022-06-20 14:21:10|7228.59|7228.59|7228.61|7228.61|7228.61|7228.61|7228.59|7228.59|0
1655734880000|2022-06-20 14:21:20|7228.62|7228.62|7228.62|7228.62|7228.62|7228.62|7228.62|7228.62|0
1655734890000|2022-06-20 14:21:30|7229.74|7229.74|7230.87|7230.87|7230.87|7230.87|7229.74|7229.74|0
1655734900000|2022-06-20 14:21:40|7230.59|7230.59|7230.02|7230.02|7230.59|7230.59|7230.02|7230.02|0
1655734910000|2022-06-20 14:21:50|7228.61|7228.61|7226.77|7226.77|7228.61|7228.61|7226.77|7226.77|0
1655734920000|2022-06-20 14:22:00|7226.49|7226.49|7226.56|7226.56|7226.56|7226.56|7226.49|7226.49|0
1655734940000|2022-06-20 14:22:20|7226.27|7226.27|7225.99|7225.99|7226.27|7226.27|7225.99|7225.99|0
1655734960000|2022-06-20 14:22:40|7225.7|7225.7|7225.45|7225.45|7225.74|7225.74|7225.45|7225.45|0
1655734970000|2022-06-20 14:22:50|7226.57|7226.57|7225.12|7225.12|7226.57|7226.57|7225.12|7225.12|0
1655734980000|2022-06-20 14:23:00|7225.69|7225.69|7223.71|7223.71|7225.69|7225.69|7223.71|7223.71|0
1655734990000|2022-06-20 14:23:10|7223.61|7223.61|7223.61|7223.61|7223.61|7223.61|7223.61|7223.61|0
1655735010000|2022-06-20 14:23:30|7224.18|7224.18|7225.3|7225.3|7225.3|7225.3|7224.18|7224.18|0
1655735020000|2022-06-20 14:23:40|7224.18|7224.18|7224.18|7224.18|7224.18|7224.18|7224.18|7224.18|0
1655735030000|2022-06-20 14:23:50|7224.75|7224.75|7224.74|7224.74|7224.75|7224.75|7224.74|7224.74|0
1655735040000|2022-06-20 14:24:00|7225.02|7225.02|7224.99|7224.99|7225.02|7225.02|7224.99|7224.99|0
1655735050000|2022-06-20 14:24:10|7226.11|7226.11|7226.09|7226.09|7226.11|7226.11|7224.99|7224.99|0
1655735060000|2022-06-20 14:24:20|7226.07|7226.07|7226.07|7226.07|7226.07|7226.07|7226.07|7226.07|0
1655735080000|2022-06-20 14:24:40|7225.22|7225.22|7222.69|7222.69|7225.22|7225.22|7222.69|7222.69|0
1655735090000|2022-06-20 14:24:50|7222.98|7222.98|7222.98|7222.98|7222.98|7222.98|7222.98|7222.98|0
1655735100000|2022-06-20 14:25:00|7222.99|7222.99|7218.73|7218.73|7222.99|7222.99|7218.73|7218.73|0
1655735110000|2022-06-20 14:25:10|7218.45|7218.45|7218.41|7218.41|7218.45|7218.45|7218.41|7218.41|0
1655735120000|2022-06-20 14:25:20|7218.38|7218.38|7218.09|7218.09|7218.38|7218.38|7217.81|7217.81|0
1655735130000|2022-06-20 14:25:30|7219.21|7219.21|7219.21|7219.21|7219.21|7219.21|7219.21|7219.21|0
1655735140000|2022-06-20 14:25:40|7220.33|7220.33|7220.33|7220.33|7220.33|7220.33|7220.33|7220.33|0
1655735150000|2022-06-20 14:25:50|7220.62|7220.62|7223.75|7223.75|7223.75|7223.75|7220.62|7220.62|0
1655735160000|2022-06-20 14:26:00|7222.63|7222.63|7219.25|7219.25|7222.63|7222.63|7219.25|7219.25|0
1655735170000|2022-06-20 14:26:10|7220.37|7220.37|7221.24|7221.24|7221.24|7221.24|7220.37|7220.37|0
1655735180000|2022-06-20 14:26:20|7221.26|7221.26|7221.26|7221.26|7221.26|7221.26|7221.26|7221.26|0
1655735190000|2022-06-20 14:26:30|7221.24|7221.24|7221.24|7221.24|7221.24|7221.24|7221.24|7221.24|0
1655735200000|2022-06-20 14:26:40|7221.31|7221.31|7220.11|7220.11|7221.31|7221.31|7220.11|7220.11|0
1655735210000|2022-06-20 14:26:50|7218.99|7218.99|7218.71|7218.71|7218.99|7218.99|7218.71|7218.71|0
1655735220000|2022-06-20 14:27:00|7218.14|7218.14|7217.03|7217.03|7218.15|7218.15|7217.03|7217.03|0
1655735230000|2022-06-20 14:27:10|7218.15|7218.15|7219.56|7219.56|7219.56|7219.56|7217.87|7217.87|0
1655735240000|2022-06-20 14:27:20|7219.27|7219.27|7217.87|7217.87|7219.27|7219.27|7216.75|7216.75|0
1655735250000|2022-06-20 14:27:30|7216.75|7216.75|7213.94|7213.94|7216.75|7216.75|7213.94|7213.94|0
1655735260000|2022-06-20 14:27:40|7215.06|7215.06|7214.49|7214.49|7215.06|7215.06|7214.49|7214.49|0
1655735270000|2022-06-20 14:27:50|7213.37|7213.37|7214.49|7214.49|7214.49|7214.49|7213.37|7213.37|0
1655735280000|2022-06-20 14:28:00|7213.37|7213.37|7212.19|7212.19|7213.37|7213.37|7211.9|7211.9|0
1655735290000|2022-06-20 14:28:10|7213.31|7213.31|7213.59|7213.59|7213.88|7213.88|7213.31|7213.31|0
1655735300000|2022-06-20 14:28:20|7214.71|7214.71|7213.59|7213.59|7214.71|7214.71|7213.59|7213.59|0
1655735310000|2022-06-20 14:28:30|7213.57|7213.57|7214.98|7214.98|7214.98|7214.98|7213.57|7213.57|0
1655735320000|2022-06-20 14:28:40|7215.55|7215.55|7217.5|7217.5|7217.79|7217.79|7215.55|7215.55|0
1655735330000|2022-06-20 14:28:50|7217.22|7217.22|7215.51|7215.51|7217.22|7217.22|7215.51|7215.51|0
1655735340000|2022-06-20 14:29:00|7215.23|7215.23|7215.2|7215.2|7215.23|7215.23|7215.2|7215.2|0
1655735350000|2022-06-20 14:29:10|7215.15|7215.15|7215.17|7215.17|7215.17|7215.17|7215.15|7215.15|0
1655735360000|2022-06-20 14:29:20|7216.58|7216.58|7213.5|7213.5|7216.6|7216.6|7213.5|7213.5|0
1655735370000|2022-06-20 14:29:30|7213.22|7213.22|7213.22|7213.22|7213.22|7213.22|7212.1|7212.1|0
1655735380000|2022-06-20 14:29:40|7213.15|7213.15|7213.15|7213.15|7213.15|7213.15|7213.15|7213.15|0
1655735390000|2022-06-20 14:29:50|7212.29|7212.29|7208.95|7208.95|7212.31|7212.31|7208.95|7208.95|0
1655735400000|2022-06-20 14:30:00|7210.07|7210.07|7210.07|7210.07|7211.48|7211.48|7210.07|7210.07|0
1655735410000|2022-06-20 14:30:10|7209.99|7209.99|7208.86|7208.86|7209.99|7209.99|7208.86|7208.86|0
1655735420000|2022-06-20 14:30:20|7208.29|7208.29|7206.76|7206.76|7208.37|7208.37|7206.76|7206.76|0
1655735430000|2022-06-20 14:30:30|7206.47|7206.47|7206.78|7206.78|7206.78|7206.78|7206.47|7206.47|0
1655735450000|2022-06-20 14:30:50|7205.66|7205.66|7205.37|7205.37|7205.66|7205.66|7204.25|7204.25|0
1655735460000|2022-06-20 14:31:00|7205.66|7205.66|7205.66|7205.66|7205.66|7205.66|7205.66|7205.66|0
1655735470000|2022-06-20 14:31:10|7204.54|7204.54|7203.42|7203.42|7204.54|7204.54|7203.42|7203.42|0
1655735480000|2022-06-20 14:31:20|7202.3|7202.3|7202.03|7202.03|7203.43|7203.43|7200.91|7200.91|0
1655735490000|2022-06-20 14:31:30|7202.6|7202.6|7202.31|7202.31|7202.6|7202.6|7202.31|7202.31|0
1655735500000|2022-06-20 14:31:40|7201.74|7201.74|7200.62|7200.62|7201.74|7201.74|7200.62|7200.62|0
1655735510000|2022-06-20 14:31:50|7201.74|7201.74|7198.64|7198.64|7201.74|7201.74|7198.64|7198.64|0
1655735520000|2022-06-20 14:32:00|7197.52|7197.52|7196.66|7196.66|7197.52|7197.52|7196.66|7196.66|0
1655735530000|2022-06-20 14:32:10|7193.3|7193.3|7194.4|7194.4|7194.4|7194.4|7193.28|7193.28|0
1655735540000|2022-06-20 14:32:20|7193.28|7193.28|7193.28|7193.28|7193.28|7193.28|7193.28|7193.28|0
1655735550000|2022-06-20 14:32:30|7192.16|7192.16|7193.32|7193.32|7193.32|7193.32|7192.16|7192.16|0
1655735560000|2022-06-20 14:32:40|7192.2|7192.2|7189.87|7189.87|7192.2|7192.2|7189.87|7189.87|0
1655735570000|2022-06-20 14:32:50|7190.44|7190.44|7189.87|7189.87|7190.44|7190.44|7189.87|7189.87|0
1655735580000|2022-06-20 14:33:00|7190.99|7190.99|7190.99|7190.99|7190.99|7190.99|7190.99|7190.99|0
1655735590000|2022-06-20 14:33:10|7191.84|7191.84|7190.42|7190.42|7191.84|7191.84|7190.42|7190.42|0
1655735600000|2022-06-20 14:33:20|7188.17|7188.17|7187.89|7187.89|7188.17|7188.17|7187.89|7187.89|0
1655735610000|2022-06-20 14:33:30|7189.01|7189.01|7190.11|7190.11|7190.11|7190.11|7189.01|7189.01|0
1655735620000|2022-06-20 14:33:40|7190.68|7190.68|7193.21|7193.21|7193.21|7193.21|7190.68|7190.68|0
1655735630000|2022-06-20 14:33:50|7192.64|7192.64|7191.47|7191.47|7192.64|7192.64|7191.18|7191.18|0
1655735640000|2022-06-20 14:34:00|7191.49|7191.49|7191.48|7191.48|7191.49|7191.49|7191.48|7191.48|0
1655735650000|2022-06-20 14:34:10|7191.47|7191.47|7194.57|7194.57|7195.69|7195.69|7191.46|7191.46|0
1655735660000|2022-06-20 14:34:20|7194.86|7194.86|7196.57|7196.57|7196.57|7196.57|7194.86|7194.86|0
1655735670000|2022-06-20 14:34:30|7197.42|7197.42|7197.14|7197.14|7197.42|7197.42|7197.14|7197.14|0
1655735690000|2022-06-20 14:34:50|7196.57|7196.57|7194.59|7194.59|7196.57|7196.57|7194.59|7194.59|0
1655735700000|2022-06-20 14:35:00|7194.02|7194.02|7193.52|7193.52|7194.59|7194.59|7193.47|7193.47|0
1655735710000|2022-06-20 14:35:10|7194.64|7194.64|7192.42|7192.42|7194.66|7194.66|7192.42|7192.42|0
1655735720000|2022-06-20 14:35:20|7191.85|7191.85|7191.28|7191.28|7191.85|7191.85|7191.28|7191.28|0
1655735730000|2022-06-20 14:35:30|7190.16|7190.16|7193.26|7193.26|7193.26|7193.26|7189.04|7189.04|0
1655735740000|2022-06-20 14:35:40|7193.29|7193.29|7193.58|7193.58|7194.7|7194.7|7193.29|7193.29|0
1655735750000|2022-06-20 14:35:50|7192.46|7192.46|7192.46|7192.46|7192.46|7192.46|7192.46|7192.46|0
1655735760000|2022-06-20 14:36:00|7193.58|7193.58|7190.77|7190.77|7193.58|7193.58|7190.2|7190.2|0
1655735770000|2022-06-20 14:36:10|7193.01|7193.01|7194.41|7194.41|7194.41|7194.41|7193.01|7193.01|0
1655735780000|2022-06-20 14:36:20|7193.29|7193.29|7190.2|7190.2|7193.29|7193.29|7190.2|7190.2|0
1655735790000|2022-06-20 14:36:30|7190.48|7190.48|7190.48|7190.48|7190.48|7190.48|7190.48|7190.48|0
1655735800000|2022-06-20 14:36:40|7189.36|7189.36|7188.22|7188.22|7189.36|7189.36|7188.22|7188.22|0
1655735810000|2022-06-20 14:36:50|7188.5|7188.5|7188.22|7188.22|7188.5|7188.5|7188.22|7188.22|0
1655735830000|2022-06-20 14:37:10|7188.2|7188.2|7187.06|7187.06|7188.2|7188.2|7187.06|7187.06|0
1655735840000|2022-06-20 14:37:20|7186.23|7186.23|7187.35|7187.35|7187.35|7187.35|7186.23|7186.23|0
1655735850000|2022-06-20 14:37:30|7187.63|7187.63|7188.75|7188.75|7188.75|7188.75|7187.63|7187.63|0
1655735860000|2022-06-20 14:37:40|7189.04|7189.04|7187.94|7187.94|7189.06|7189.06|7187.94|7187.94|0
1655735870000|2022-06-20 14:37:50|7189.06|7189.06|7189.37|7189.37|7189.37|7189.37|7189.06|7189.06|0
1655735880000|2022-06-20 14:38:00|7190.49|7190.49|7192.46|7192.46|7192.46|7192.46|7190.49|7190.49|0
1655735890000|2022-06-20 14:38:10|7192.45|7192.45|7190.62|7190.62|7192.49|7192.49|7190.52|7190.52|0
1655735900000|2022-06-20 14:38:20|7190.66|7190.66|7191.81|7191.81|7192.93|7192.93|7190.66|7190.66|0
1655735910000|2022-06-20 14:38:30|7192.38|7192.38|7196.36|7196.36|7196.36|7196.36|7192.38|7192.38|0
1655735920000|2022-06-20 14:38:40|7196.64|7196.64|7195.36|7195.36|7196.64|7196.64|7195.24|7195.24|0
1655735930000|2022-06-20 14:38:50|7195.34|7195.34|7195.34|7195.34|7195.34|7195.34|7195.05|7195.05|0
1655735940000|2022-06-20 14:39:00|7195.35|7195.35|7193.95|7193.95|7195.35|7195.35|7193.66|7193.66|0
1655735950000|2022-06-20 14:39:10|7193.66|7193.66|7193.66|7193.66|7193.66|7193.66|7193.66|7193.66|0
1655735960000|2022-06-20 14:39:20|7193.7|7193.7|7195.14|7195.14|7195.14|7195.14|7193.7|7193.7|0
1655735970000|2022-06-20 14:39:30|7195.1|7195.1|7195.1|7195.1|7195.1|7195.1|7195.1|7195.1|0
1655735980000|2022-06-20 14:39:40|7195.12|7195.12|7194.29|7194.29|7195.41|7195.41|7194.29|7194.29|0
1655735990000|2022-06-20 14:39:50|7192.89|7192.89|7190.37|7190.37|7192.89|7192.89|7190.37|7190.37|0
1655736000000|2022-06-20 14:40:00|7191.49|7191.49|7190.37|7190.37|7191.49|7191.49|7190.37|7190.37|0
1655736020000|2022-06-20 14:40:20|7193.18|7193.18|7194.03|7194.03|7194.32|7194.32|7192.91|7192.91|0
1655736030000|2022-06-20 14:40:30|7193.46|7193.46|7191.26|7191.26|7193.46|7193.46|7191.22|7191.22|0
1655736040000|2022-06-20 14:40:40|7190.14|7190.14|7190.68|7190.68|7191.26|7191.26|7190.14|7190.14|0
1655736050000|2022-06-20 14:40:50|7190.39|7190.39|7189.56|7189.56|7190.39|7190.39|7189.27|7189.27|0
1655736060000|2022-06-20 14:41:00|7189.52|7189.52|7189.52|7189.52|7189.52|7189.52|7189.52|7189.52|0
1655736070000|2022-06-20 14:41:10|7189.49|7189.49|7188.09|7188.09|7189.49|7189.49|7188.09|7188.09|0
1655736080000|2022-06-20 14:41:20|7187.8|7187.8|7185.56|7185.56|7187.8|7187.8|7185.56|7185.56|0
1655736090000|2022-06-20 14:41:30|7186.13|7186.13|7186.42|7186.42|7186.42|7186.42|7186.13|7186.13|0
1655736100000|2022-06-20 14:41:40|7185.85|7185.85|7185.87|7185.87|7185.87|7185.87|7185.85|7185.85|0
1655736110000|2022-06-20 14:41:50|7184.75|7184.75|7184.75|7184.75|7184.75|7184.75|7184.75|7184.75|0
1655736120000|2022-06-20 14:42:00|7184.66|7184.66|7184.66|7184.66|7184.66|7184.66|7184.66|7184.66|0
1655736130000|2022-06-20 14:42:10|7186.07|7186.07|7188.88|7188.88|7188.88|7188.88|7186.07|7186.07|0
1655736140000|2022-06-20 14:42:20|7187.76|7187.76|7186.36|7186.36|7187.76|7187.76|7186.36|7186.36|0
1655736150000|2022-06-20 14:42:30|7185.78|7185.78|7185.5|7185.5|7185.78|7185.78|7185.5|7185.5|0
1655736160000|2022-06-20 14:42:40|7185.21|7185.21|7185.21|7185.21|7185.21|7185.21|7185.21|7185.21|0
1655736170000|2022-06-20 14:42:50|7184.09|7184.09|7178.7|7178.7|7184.09|7184.09|7178.42|7178.42|0
1655736180000|2022-06-20 14:43:00|7178.99|7178.99|7184.89|7184.89|7184.89|7184.89|7178.99|7178.99|0
1655736190000|2022-06-20 14:43:10|7183.77|7183.77|7181.51|7181.51|7183.77|7183.77|7181.51|7181.51|0
1655736200000|2022-06-20 14:43:20|7182.08|7182.08|7182.37|7182.37|7182.37|7182.37|7182.08|7182.08|0
1655736210000|2022-06-20 14:43:30|7182.94|7182.94|7182.97|7182.97|7182.97|7182.97|7182.94|7182.94|0
1655736220000|2022-06-20 14:43:40|7183.26|7183.26|7187.19|7187.19|7187.19|7187.19|7183.26|7183.26|0
1655736230000|2022-06-20 14:43:50|7187.13|7187.13|7187.13|7187.13|7187.13|7187.13|7187.13|7187.13|0
1655736240000|2022-06-20 14:44:00|7187.14|7187.14|7186.86|7186.86|7187.14|7187.14|7186.86|7186.86|0
1655736250000|2022-06-20 14:44:10|7186.5|7186.5|7184.26|7184.26|7186.5|7186.5|7182.85|7182.85|0
1655736260000|2022-06-20 14:44:20|7185.66|7185.66|7185.66|7185.66|7185.66|7185.66|7185.66|7185.66|0
1655736270000|2022-06-20 14:44:30|7185.63|7185.63|7188.72|7188.72|7188.72|7188.72|7185.63|7185.63|0
1655736280000|2022-06-20 14:44:40|7189.01|7189.01|7189.01|7189.01|7189.01|7189.01|7189.01|7189.01|0
1655736300000|2022-06-20 14:45:00|7186.2|7186.2|7186.52|7186.52|7186.53|7186.53|7186.2|7186.2|0
1655736330000|2022-06-20 14:45:30|7186.23|7186.23|7187.92|7187.92|7187.92|7187.92|7186.23|7186.23|0
1655736340000|2022-06-20 14:45:40|7186.8|7186.8|7186.5|7186.5|7186.8|7186.8|7186.5|7186.5|0
1655736350000|2022-06-20 14:45:50|7185.38|7185.38|7185.06|7185.06|7185.38|7185.38|7185.06|7185.06|0
1655736360000|2022-06-20 14:46:00|7185.35|7185.35|7186.75|7186.75|7186.75|7186.75|7185.35|7185.35|0
1655736370000|2022-06-20 14:46:10|7187.04|7187.04|7187.04|7187.04|7187.04|7187.04|7187.04|7187.04|0
1655736400000|2022-06-20 14:46:40|7186.18|7186.18|7186.18|7186.18|7186.75|7186.75|7186.18|7186.18|0
1655736410000|2022-06-20 14:46:50|7186.47|7186.47|7185.33|7185.33|7186.47|7186.47|7185.33|7185.33|0
1655736420000|2022-06-20 14:47:00|7185.04|7185.04|7181.89|7181.89|7185.04|7185.04|7181.32|7181.32|0
1655736430000|2022-06-20 14:47:10|7181.6|7181.6|7182.16|7182.16|7182.17|7182.17|7181.6|7181.6|0
1655736450000|2022-06-20 14:47:30|7182.44|7182.44|7184.99|7184.99|7184.99|7184.99|7182.44|7182.44|0
1655736460000|2022-06-20 14:47:40|7185|7185|7186.12|7186.12|7186.12|7186.12|7185|7185|0
1655736470000|2022-06-20 14:47:50|7186.4|7186.4|7186.4|7186.4|7188.65|7188.65|7186.4|7186.4|0
1655736480000|2022-06-20 14:48:00|7186.12|7186.12|7186.17|7186.17|7186.17|7186.17|7186.12|7186.12|0
1655736490000|2022-06-20 14:48:10|7186.13|7186.13|7187.17|7187.17|7187.17|7187.17|7186.03|7186.03|0
1655736500000|2022-06-20 14:48:20|7187.15|7187.15|7187.16|7187.16|7187.16|7187.16|7187.12|7187.12|0
1655736510000|2022-06-20 14:48:30|7187.12|7187.12|7186.87|7186.87|7187.15|7187.15|7186.87|7186.87|0
1655736520000|2022-06-20 14:48:40|7186.89|7186.89|7186.89|7186.89|7186.89|7186.89|7186.89|7186.89|0
1655736530000|2022-06-20 14:48:50|7186.91|7186.91|7186.91|7186.91|7186.91|7186.91|7186.91|7186.91|0
1655736540000|2022-06-20 14:49:00|7185.79|7185.79|7184.67|7184.67|7185.79|7185.79|7184.67|7184.67|0
1655736550000|2022-06-20 14:49:10|7184.63|7184.63|7184.35|7184.35|7184.63|7184.63|7184.35|7184.35|0
1655736560000|2022-06-20 14:49:20|7184.34|7184.34|7184.9|7184.9|7184.9|7184.9|7184.34|7184.34|0
1655736570000|2022-06-20 14:49:30|7185.18|7185.18|7185.18|7185.18|7185.18|7185.18|7185.18|7185.18|0
1655736580000|2022-06-20 14:49:40|7185.22|7185.22|7188.56|7188.56|7188.56|7188.56|7185.18|7185.18|0
1655736590000|2022-06-20 14:49:50|7188.85|7188.85|7188.88|7188.88|7188.88|7188.88|7188.85|7188.85|0
1655736600000|2022-06-20 14:50:00|7189.17|7189.17|7189.18|7189.18|7189.18|7189.18|7189.17|7189.17|0
1655736610000|2022-06-20 14:50:10|7190.3|7190.3|7187.19|7187.19|7190.3|7190.3|7187.19|7187.19|0
1655736620000|2022-06-20 14:50:20|7186.07|7186.07|7187.15|7187.15|7187.15|7187.15|7184.66|7184.66|0
1655736630000|2022-06-20 14:50:30|7187.17|7187.17|7187.17|7187.17|7187.17|7187.17|7187.17|7187.17|0
1655736640000|2022-06-20 14:50:40|7187.19|7187.19|7187.19|7187.19|7187.19|7187.19|7187.19|7187.19|0
1655736650000|2022-06-20 14:50:50|7187.47|7187.47|7187.19|7187.19|7187.47|7187.47|7187.19|7187.19|0
1655736660000|2022-06-20 14:51:00|7187.47|7187.47|7187.85|7187.85|7187.85|7187.85|7187.19|7187.19|0
1655736670000|2022-06-20 14:51:10|7187.56|7187.56|7185|7185|7187.58|7187.58|7185|7185|0
1655736680000|2022-06-20 14:51:20|7185.28|7185.28|7185.41|7185.41|7185.41|7185.41|7185.28|7185.28|0
1655736690000|2022-06-20 14:51:30|7185.12|7185.12|7184.85|7184.85|7185.17|7185.17|7184.85|7184.85|0
1655736700000|2022-06-20 14:51:40|7185.13|7185.13|7185.13|7185.13|7185.13|7185.13|7185.13|7185.13|0
1655736710000|2022-06-20 14:51:50|7185.22|7185.22|7182.67|7182.67|7185.22|7185.22|7182.67|7182.67|0
1655736720000|2022-06-20 14:52:00|7182.95|7182.95|7179.31|7179.31|7182.95|7182.95|7179.31|7179.31|0
1655736740000|2022-06-20 14:52:20|7179.59|7179.59|7180.16|7180.16|7180.16|7180.16|7179.59|7179.59|0
1655736750000|2022-06-20 14:52:30|7180.45|7180.45|7185.27|7185.27|7185.27|7185.27|7180.45|7180.45|0
1655736760000|2022-06-20 14:52:40|7185.3|7185.3|7186.16|7186.16|7186.16|7186.16|7185.3|7185.3|0
1655736770000|2022-06-20 14:52:50|7186.18|7186.18|7187.3|7187.3|7187.3|7187.3|7186.18|7186.18|0
1655736780000|2022-06-20 14:53:00|7187.29|7187.29|7186.56|7186.56|7187.39|7187.39|7186.27|7186.27|0
1655736790000|2022-06-20 14:53:10|7187.68|7187.68|7188.53|7188.53|7188.53|7188.53|7187.68|7187.68|0
1655736800000|2022-06-20 14:53:20|7188.55|7188.55|7188.57|7188.57|7188.57|7188.57|7188.55|7188.55|0
1655736810000|2022-06-20 14:53:30|7189.69|7189.69|7189.4|7189.4|7189.97|7189.97|7189.4|7189.4|0
1655736830000|2022-06-20 14:53:50|7189.42|7189.42|7189.42|7189.42|7189.42|7189.42|7189.42|7189.42|0
1655736850000|2022-06-20 14:54:10|7189.7|7189.7|7189.95|7189.95|7189.95|7189.95|7189.67|7189.67|0
1655736860000|2022-06-20 14:54:20|7189.97|7189.97|7189.97|7189.97|7189.97|7189.97|7189.97|7189.97|0
1655736870000|2022-06-20 14:54:30|7191.09|7191.09|7191.09|7191.09|7191.09|7191.09|7191.09|7191.09|0
1655736880000|2022-06-20 14:54:40|7191.11|7191.11|7192.52|7192.52|7192.52|7192.52|7191.11|7191.11|0
1655736890000|2022-06-20 14:54:50|7192.8|7192.8|7193.92|7193.92|7193.92|7193.92|7192.8|7192.8|0
1655736900000|2022-06-20 14:55:00|7194.21|7194.21|7194.21|7194.21|7194.21|7194.21|7194.21|7194.21|0
1655736910000|2022-06-20 14:55:10|7194.51|7194.51|7196.59|7196.59|7196.59|7196.59|7194.51|7194.51|0
1655736920000|2022-06-20 14:55:20|7196.88|7196.88|7196.88|7196.88|7196.88|7196.88|7196.88|7196.88|0
1655736930000|2022-06-20 14:55:30|7197.16|7197.16|7196.88|7196.88|7197.16|7197.16|7196.59|7196.59|0
1655736940000|2022-06-20 14:55:40|7196.92|7196.92|7196.92|7196.92|7196.92|7196.92|7196.92|7196.92|0
1655736950000|2022-06-20 14:55:50|7196.63|7196.63|7196.06|7196.06|7196.63|7196.63|7196.06|7196.06|0
1655736960000|2022-06-20 14:56:00|7196.05|7196.05|7194.89|7194.89|7196.05|7196.05|7194.89|7194.89|0
1655736970000|2022-06-20 14:56:10|7194.91|7194.91|7194.86|7194.86|7194.91|7194.91|7193.74|7193.74|0
1655736980000|2022-06-20 14:56:20|7195.12|7195.12|7196.55|7196.55|7196.55|7196.55|7195.12|7195.12|0
1655736990000|2022-06-20 14:56:30|7196.84|7196.84|7196.23|7196.23|7196.84|7196.84|7196.23|7196.23|0
1655737000000|2022-06-20 14:56:40|7197.35|7197.35|7197.35|7197.35|7197.35|7197.35|7197.07|7197.07|0
1655737010000|2022-06-20 14:56:50|7195.11|7195.11|7195.12|7195.12|7195.12|7195.12|7195.11|7195.11|0
1655737020000|2022-06-20 14:57:00|7195.15|7195.15|7195.42|7195.42|7195.42|7195.42|7195.1|7195.1|0
1655737030000|2022-06-20 14:57:10|7195.47|7195.47|7195.47|7195.47|7195.47|7195.47|7195.47|7195.47|0
1655737050000|2022-06-20 14:57:30|7195.18|7195.18|7195.18|7195.18|7195.18|7195.18|7195.18|7195.18|0
1655737060000|2022-06-20 14:57:40|7196.87|7196.87|7197.16|7197.16|7197.16|7197.16|7196.87|7196.87|0
1655737070000|2022-06-20 14:57:50|7197.2|7197.2|7197.2|7197.2|7197.2|7197.2|7196.91|7196.91|0
1655737080000|2022-06-20 14:58:00|7196.91|7196.91|7195.44|7195.44|7196.91|7196.91|7195.44|7195.44|0
1655737090000|2022-06-20 14:58:10|7195.16|7195.16|7194.12|7194.12|7195.16|7195.16|7194.04|7194.04|0
1655737100000|2022-06-20 14:58:20|7195.24|7195.24|7194.96|7194.96|7195.24|7195.24|7194.96|7194.96|0
1655737110000|2022-06-20 14:58:30|7194.92|7194.92|7193.79|7193.79|7194.92|7194.92|7193.79|7193.79|0
1655737120000|2022-06-20 14:58:40|7194.92|7194.92|7195.25|7195.25|7195.25|7195.25|7194.92|7194.92|0
1655737130000|2022-06-20 14:58:50|7195.82|7195.82|7196.94|7196.94|7196.94|7196.94|7195.82|7195.82|0
1655737140000|2022-06-20 14:59:00|7198.06|7198.06|7198.41|7198.41|7198.41|7198.41|7198.06|7198.06|0
1655737150000|2022-06-20 14:59:10|7198.43|7198.43|7199.02|7199.02|7199.02|7199.02|7198.43|7198.43|0
1655737160000|2022-06-20 14:59:20|7198.73|7198.73|7197.59|7197.59|7198.73|7198.73|7197.59|7197.59|0
1655737170000|2022-06-20 14:59:30|7196.47|7196.47|7196.45|7196.45|7196.47|7196.47|7196.45|7196.45|0
1655737180000|2022-06-20 14:59:40|7196.74|7196.74|7197.86|7197.86|7197.86|7197.86|7196.74|7196.74|0
1655737190000|2022-06-20 14:59:50|7197.88|7197.88|7197.88|7197.88|7197.88|7197.88|7197.88|7197.88|0
1655737200000|2022-06-20 15:00:00|7198.17|7198.17|7198.16|7198.16|7198.2|7198.2|7198.16|7198.16|0
1655737210000|2022-06-20 15:00:10|7199.28|7199.28|7199.28|7199.28|7199.28|7199.28|7199.28|7199.28|0
1655737220000|2022-06-20 15:00:20|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|0
1655737230000|2022-06-20 15:00:30|7199.28|7199.28|7199.57|7199.57|7199.57|7199.57|7199.28|7199.28|0
1655737240000|2022-06-20 15:00:40|7199.85|7199.85|7199.89|7199.89|7199.89|7199.89|7199.85|7199.85|0
1655737250000|2022-06-20 15:00:50|7200.17|7200.17|7200.17|7200.17|7200.17|7200.17|7200.17|7200.17|0
1655737260000|2022-06-20 15:01:00|7200.15|7200.15|7202.96|7202.96|7202.96|7202.96|7200.15|7200.15|0
1655737270000|2022-06-20 15:01:10|7203.02|7203.02|7204.42|7204.42|7204.46|7204.46|7203.02|7203.02|0
1655737280000|2022-06-20 15:01:20|7204.44|7204.44|7203.04|7203.04|7204.44|7204.44|7203.04|7203.04|0
1655737300000|2022-06-20 15:01:40|7204.16|7204.16|7204.26|7204.26|7204.26|7204.26|7204.16|7204.16|0
1655737310000|2022-06-20 15:01:50|7205.66|7205.66|7205.95|7205.95|7205.95|7205.95|7205.66|7205.66|0
1655737320000|2022-06-20 15:02:00|7207.07|7207.07|7207.36|7207.36|7207.36|7207.36|7207.07|7207.07|0
1655737330000|2022-06-20 15:02:10|7207.32|7207.32|7207.3|7207.3|7207.32|7207.32|7207.3|7207.3|0
1655737340000|2022-06-20 15:02:20|7207.25|7207.25|7206.11|7206.11|7207.25|7207.25|7206.11|7206.11|0
1655737350000|2022-06-20 15:02:30|7206.09|7206.09|7207.78|7207.78|7207.78|7207.78|7206.09|7206.09|0
1655737360000|2022-06-20 15:02:40|7206.66|7206.66|7204.68|7204.68|7206.66|7206.66|7204.68|7204.68|0
1655737370000|2022-06-20 15:02:50|7203.56|7203.56|7204.68|7204.68|7204.68|7204.68|7203.56|7203.56|0
1655737380000|2022-06-20 15:03:00|7203.25|7203.25|7200.3|7200.3|7203.25|7203.25|7199.25|7199.25|0
1655737390000|2022-06-20 15:03:10|7200.33|7200.33|7198.88|7198.88|7200.33|7200.33|7198.88|7198.88|0
1655737400000|2022-06-20 15:03:20|7198.86|7198.86|7198.86|7198.86|7198.86|7198.86|7198.86|7198.86|0
1655737410000|2022-06-20 15:03:30|7198.57|7198.57|7198.57|7198.57|7198.57|7198.57|7198.57|7198.57|0
1655737420000|2022-06-20 15:03:40|7198.55|7198.55|7199.67|7199.67|7199.67|7199.67|7198.55|7198.55|0
1655737430000|2022-06-20 15:03:50|7199.96|7199.96|7201.12|7201.12|7201.12|7201.12|7199.96|7199.96|0
1655737440000|2022-06-20 15:04:00|7200.84|7200.84|7200.84|7200.84|7200.84|7200.84|7200.84|7200.84|0
1655737450000|2022-06-20 15:04:10|7201.12|7201.12|7201.12|7201.12|7201.12|7201.12|7201.12|7201.12|0
1655737460000|2022-06-20 15:04:20|7201.11|7201.11|7201.11|7201.11|7201.11|7201.11|7201.11|7201.11|0
1655737470000|2022-06-20 15:04:30|7200.82|7200.82|7200.81|7200.81|7200.82|7200.82|7200.81|7200.81|0
1655737480000|2022-06-20 15:04:40|7201.38|7201.38|7204.44|7204.44|7204.44|7204.44|7201.34|7201.34|0
1655737490000|2022-06-20 15:04:50|7205.56|7205.56|7205.26|7205.26|7205.58|7205.58|7205.26|7205.26|0
1655737500000|2022-06-20 15:05:00|7204.14|7204.14|7204.2|7204.2|7204.2|7204.2|7204.14|7204.14|0
1655737510000|2022-06-20 15:05:10|7203.92|7203.92|7203.35|7203.35|7203.92|7203.92|7203.35|7203.35|0
1655737520000|2022-06-20 15:05:20|7202.23|7202.23|7201.66|7201.66|7202.23|7202.23|7201.66|7201.66|0
1655737530000|2022-06-20 15:05:30|7200.54|7200.54|7200.54|7200.54|7200.54|7200.54|7200.54|7200.54|0
1655737540000|2022-06-20 15:05:40|7200.25|7200.25|7200.25|7200.25|7200.25|7200.25|7200.25|7200.25|0
1655737550000|2022-06-20 15:05:50|7201.37|7201.37|7201.37|7201.37|7201.37|7201.37|7201.37|7201.37|0
1655737560000|2022-06-20 15:06:00|7201.43|7201.43|7200.03|7200.03|7201.43|7201.43|7200.03|7200.03|0
1655737570000|2022-06-20 15:06:10|7200.05|7200.05|7200.33|7200.33|7200.33|7200.33|7200.05|7200.05|0
1655737580000|2022-06-20 15:06:20|7200.3|7200.3|7200.32|7200.32|7200.32|7200.32|7200.3|7200.3|0
1655737590000|2022-06-20 15:06:30|7200.34|7200.34|7200.34|7200.34|7200.34|7200.34|7200.34|7200.34|0
1655737600000|2022-06-20 15:06:40|7198.1|7198.1|7196.69|7196.69|7198.1|7198.1|7196.69|7196.69|0
1655737610000|2022-06-20 15:06:50|7196.98|7196.98|7197.1|7197.1|7197.1|7197.1|7196.98|7196.98|0
1655737630000|2022-06-20 15:07:10|7197.12|7197.12|7197.13|7197.13|7198.25|7198.25|7197.12|7197.12|0
1655737640000|2022-06-20 15:07:20|7196.84|7196.84|7194.01|7194.01|7196.84|7196.84|7194.01|7194.01|0
1655737650000|2022-06-20 15:07:30|7195.13|7195.13|7195.42|7195.42|7195.42|7195.42|7195.13|7195.13|0
1655737660000|2022-06-20 15:07:40|7195.13|7195.13|7197.14|7197.14|7197.14|7197.14|7195.13|7195.13|0
1655737680000|2022-06-20 15:08:00|7197.43|7197.43|7199.95|7199.95|7199.95|7199.95|7197.43|7197.43|0
1655737690000|2022-06-20 15:08:10|7200.52|7200.52|7201.11|7201.11|7201.97|7201.97|7200.52|7200.52|0
1655737700000|2022-06-20 15:08:20|7200.82|7200.82|7200.82|7200.82|7200.82|7200.82|7200.82|7200.82|0
1655737710000|2022-06-20 15:08:30|7200.83|7200.83|7200.83|7200.83|7200.85|7200.85|7200.8|7200.8|0
1655737720000|2022-06-20 15:08:40|7200.54|7200.54|7200.54|7200.54|7200.54|7200.54|7200.54|7200.54|0
1655737730000|2022-06-20 15:08:50|7200.83|7200.83|7200.83|7200.83|7200.83|7200.83|7200.83|7200.83|0
1655737750000|2022-06-20 15:09:10|7200.78|7200.78|7201.07|7201.07|7201.07|7201.07|7200.78|7200.78|0
1655737760000|2022-06-20 15:09:20|7202.19|7202.19|7202.2|7202.2|7202.2|7202.2|7202.19|7202.19|0
1655737770000|2022-06-20 15:09:30|7202.48|7202.48|7202.5|7202.5|7202.5|7202.5|7202.48|7202.48|0
1655737780000|2022-06-20 15:09:40|7202.79|7202.79|7204.48|7204.48|7204.48|7204.48|7202.79|7202.79|0
1655737790000|2022-06-20 15:09:50|7205.6|7205.6|7205.6|7205.6|7205.6|7205.6|7205.6|7205.6|0
1655737810000|2022-06-20 15:10:10|7205.62|7205.62|7205.72|7205.72|7205.72|7205.72|7205.62|7205.62|0
1655737820000|2022-06-20 15:10:20|7205.43|7205.43|7205.41|7205.41|7205.43|7205.43|7205.39|7205.39|0
1655737830000|2022-06-20 15:10:30|7205.39|7205.39|7205.92|7205.92|7205.96|7205.96|7205.39|7205.39|0
1655737840000|2022-06-20 15:10:40|7205.89|7205.89|7205.89|7205.89|7205.89|7205.89|7205.89|7205.89|0
1655737850000|2022-06-20 15:10:50|7206.17|7206.17|7202.77|7202.77|7206.74|7206.74|7202.77|7202.77|0
1655737860000|2022-06-20 15:11:00|7201.65|7201.65|7201.63|7201.63|7201.65|7201.65|7201.63|7201.63|0
1655737870000|2022-06-20 15:11:10|7201.59|7201.59|7201.49|7201.49|7201.59|7201.59|7201.49|7201.49|0
1655737880000|2022-06-20 15:11:20|7200.92|7200.92|7199.78|7199.78|7200.92|7200.92|7199.78|7199.78|0
1655737890000|2022-06-20 15:11:30|7199.76|7199.76|7199.76|7199.76|7199.76|7199.76|7199.76|7199.76|0
1655737900000|2022-06-20 15:11:40|7199.47|7199.47|7199.2|7199.2|7199.47|7199.47|7199.18|7199.18|0
1655737910000|2022-06-20 15:11:50|7199.16|7199.16|7199.4|7199.4|7199.4|7199.4|7199.12|7199.12|0
1655737920000|2022-06-20 15:12:00|7199.38|7199.38|7199.09|7199.09|7199.38|7199.38|7199.09|7199.09|0
1655737930000|2022-06-20 15:12:10|7199.11|7199.11|7199.14|7199.14|7199.14|7199.14|7199.11|7199.11|0
1655737940000|2022-06-20 15:12:20|7199.01|7199.01|7199.01|7199.01|7199.01|7199.01|7199.01|7199.01|0
1655737950000|2022-06-20 15:12:30|7197.89|7197.89|7199.87|7199.87|7199.87|7199.87|7197.89|7197.89|0
1655737960000|2022-06-20 15:12:40|7200.99|7200.99|7201.27|7201.27|7201.27|7201.27|7200.99|7200.99|0
1655737970000|2022-06-20 15:12:50|7201.56|7201.56|7200.66|7200.66|7201.56|7201.56|7200.66|7200.66|0
1655737980000|2022-06-20 15:13:00|7200.68|7200.68|7200.68|7200.68|7200.68|7200.68|7200.68|7200.68|0
1655737990000|2022-06-20 15:13:10|7202.08|7202.08|7202.22|7202.22|7202.22|7202.22|7202.08|7202.08|0
1655738000000|2022-06-20 15:13:20|7201.94|7201.94|7200.82|7200.82|7201.94|7201.94|7200.82|7200.82|0
1655738020000|2022-06-20 15:13:40|7200.8|7200.8|7200.8|7200.8|7200.8|7200.8|7198.56|7198.56|0
1655738030000|2022-06-20 15:13:50|7200.51|7200.51|7200.25|7200.25|7200.51|7200.51|7200.23|7200.23|0
1655738040000|2022-06-20 15:14:00|7200.23|7200.23|7200.23|7200.23|7200.23|7200.23|7200.23|7200.23|0
1655738050000|2022-06-20 15:14:10|7201.08|7201.08|7201.08|7201.08|7201.08|7201.08|7201.08|7201.08|0
1655738060000|2022-06-20 15:14:20|7201.37|7201.37|7201.64|7201.64|7201.65|7201.65|7201.37|7201.37|0
1655738070000|2022-06-20 15:14:30|7201.66|7201.66|7203.68|7203.68|7203.68|7203.68|7201.66|7201.66|0
1655738080000|2022-06-20 15:14:40|7203.71|7203.71|7205.41|7205.41|7205.41|7205.41|7203.71|7203.71|0
1655738100000|2022-06-20 15:15:00|7205.43|7205.43|7205.5|7205.5|7205.5|7205.5|7205.43|7205.43|0
1655738110000|2022-06-20 15:15:10|7205.48|7205.48|7207.53|7207.53|7207.53|7207.53|7205.48|7205.48|0
1655738120000|2022-06-20 15:15:20|7207.81|7207.81|7209.81|7209.81|7209.81|7209.81|7207.81|7207.81|0
1655738130000|2022-06-20 15:15:30|7210.09|7210.09|7209.85|7209.85|7210.09|7210.09|7209.81|7209.81|0
1655738140000|2022-06-20 15:15:40|7209.57|7209.57|7209.01|7209.01|7209.57|7209.57|7209|7209|0
1655738150000|2022-06-20 15:15:50|7209.3|7209.3|7209.3|7209.3|7209.3|7209.3|7209.3|7209.3|0
1655738160000|2022-06-20 15:16:00|7210.99|7210.99|7211.01|7211.01|7211.01|7211.01|7210.99|7210.99|0
1655738170000|2022-06-20 15:16:10|7210.99|7210.99|7210.7|7210.7|7210.99|7210.99|7210.7|7210.7|0
1655738180000|2022-06-20 15:16:20|7209.58|7209.58|7209.63|7209.63|7209.63|7209.63|7209.58|7209.58|0
1655738190000|2022-06-20 15:16:30|7209.61|7209.61|7209.61|7209.61|7209.61|7209.61|7209.61|7209.61|0
1655738200000|2022-06-20 15:16:40|7210.73|7210.73|7211.02|7211.02|7211.02|7211.02|7210.73|7210.73|0
1655738210000|2022-06-20 15:16:50|7209.9|7209.9|7209.9|7209.9|7209.9|7209.9|7209.61|7209.61|0
1655738220000|2022-06-20 15:17:00|7210.18|7210.18|7211.89|7211.89|7211.89|7211.89|7210.18|7210.18|0
1655738230000|2022-06-20 15:17:10|7211.91|7211.91|7211.91|7211.91|7211.91|7211.91|7211.91|7211.91|0
1655738240000|2022-06-20 15:17:20|7211.63|7211.63|7211.63|7211.63|7211.63|7211.63|7211.63|7211.63|0
1655738250000|2022-06-20 15:17:30|7211.6|7211.6|7209.89|7209.89|7211.6|7211.6|7209.89|7209.89|0
1655738260000|2022-06-20 15:17:40|7212.13|7212.13|7210.93|7210.93|7212.13|7212.13|7210.93|7210.93|0
1655738270000|2022-06-20 15:17:50|7209.81|7209.81|7210.38|7210.38|7210.38|7210.38|7209.81|7209.81|0
1655738280000|2022-06-20 15:18:00|7210.42|7210.42|7210.14|7210.14|7211.26|7211.26|7210.14|7210.14|0
1655738290000|2022-06-20 15:18:10|7210.42|7210.42|7209.02|7209.02|7210.42|7210.42|7209.02|7209.02|0
1655738300000|2022-06-20 15:18:20|7209.3|7209.3|7209.3|7209.3|7209.3|7209.3|7209.3|7209.3|0
1655738310000|2022-06-20 15:18:30|7209.59|7209.59|7209.61|7209.61|7209.61|7209.61|7209.59|7209.59|0
1655738320000|2022-06-20 15:18:40|7209.57|7209.57|7208.45|7208.45|7209.57|7209.57|7208.45|7208.45|0
1655738330000|2022-06-20 15:18:50|7208.17|7208.17|7207.05|7207.05|7208.17|7208.17|7207.05|7207.05|0
1655738340000|2022-06-20 15:19:00|7207.33|7207.33|7208.48|7208.48|7208.48|7208.48|7207.33|7207.33|0
1655738360000|2022-06-20 15:19:20|7208.5|7208.5|7210.19|7210.19|7210.47|7210.47|7208.5|7208.5|0
1655738370000|2022-06-20 15:19:30|7209.07|7209.07|7209.07|7209.07|7209.07|7209.07|7209.07|7209.07|0
1655738390000|2022-06-20 15:19:50|7209.92|7209.92|7209.94|7209.94|7209.94|7209.94|7209.92|7209.92|0
1655738400000|2022-06-20 15:20:00|7210.51|7210.51|7210.19|7210.19|7210.51|7210.51|7210.19|7210.19|0
1655738410000|2022-06-20 15:20:10|7210.23|7210.23|7210.23|7210.23|7210.23|7210.23|7210.23|7210.23|0
1655738430000|2022-06-20 15:20:30|7210.51|7210.51|7210.51|7210.51|7210.51|7210.51|7210.51|7210.51|0
1655738440000|2022-06-20 15:20:40|7210.53|7210.53|7208.8|7208.8|7210.53|7210.53|7207.72|7207.72|0
1655738450000|2022-06-20 15:20:50|7207.68|7207.68|7208.18|7208.18|7208.23|7208.23|7207.11|7207.11|0
1655738460000|2022-06-20 15:21:00|7208.16|7208.16|7204.75|7204.75|7208.16|7208.16|7204.75|7204.75|0
1655738470000|2022-06-20 15:21:10|7206.15|7206.15|7208.14|7208.14|7208.14|7208.14|7206.15|7206.15|0
1655738480000|2022-06-20 15:21:20|7207.02|7207.02|7208.14|7208.14|7208.14|7208.14|7207.02|7207.02|0
1655738490000|2022-06-20 15:21:30|7209.27|7209.27|7209.27|7209.27|7209.27|7209.27|7209.27|7209.27|0
1655738500000|2022-06-20 15:21:40|7208.14|7208.14|7206.75|7206.75|7208.14|7208.14|7206.74|7206.74|0
1655738520000|2022-06-20 15:22:00|7207.03|7207.03|7207.03|7207.03|7207.03|7207.03|7207.03|7207.03|0
1655738530000|2022-06-20 15:22:10|7207.05|7207.05|7209.36|7209.36|7209.36|7209.36|7207.05|7207.05|0
1655738550000|2022-06-20 15:22:30|7209.34|7209.34|7209.34|7209.34|7209.34|7209.34|7208.22|7208.22|0
1655738560000|2022-06-20 15:22:40|7208.22|7208.22|7208.22|7208.22|7208.22|7208.22|7208.22|7208.22|0
1655738570000|2022-06-20 15:22:50|7207.1|7207.1|7207.1|7207.1|7207.1|7207.1|7207.1|7207.1|0
1655738580000|2022-06-20 15:23:00|7208.22|7208.22|7206.82|7206.82|7208.22|7208.22|7206.82|7206.82|0
1655738590000|2022-06-20 15:23:10|7206.53|7206.53|7206.56|7206.56|7206.56|7206.56|7206.53|7206.53|0
1655738600000|2022-06-20 15:23:20|7206.84|7206.84|7208.51|7208.51|7208.51|7208.51|7206.84|7206.84|0
1655738610000|2022-06-20 15:23:30|7208.23|7208.23|7208.78|7208.78|7208.78|7208.78|7208.19|7208.19|0
1655738620000|2022-06-20 15:23:40|7207.66|7207.66|7207.34|7207.34|7207.66|7207.66|7207.34|7207.34|0
1655738640000|2022-06-20 15:24:00|7206.22|7206.22|7203.7|7203.7|7206.22|7206.22|7203.7|7203.7|0
1655738650000|2022-06-20 15:24:10|7203.41|7203.41|7204.53|7204.53|7204.53|7204.53|7203.41|7203.41|0
1655738660000|2022-06-20 15:24:20|7204.54|7204.54|7203.14|7203.14|7204.54|7204.54|7203.14|7203.14|0
1655738670000|2022-06-20 15:24:30|7203.1|7203.1|7203.1|7203.1|7203.1|7203.1|7203.1|7203.1|0
1655738680000|2022-06-20 15:24:40|7203.08|7203.08|7203.09|7203.09|7203.09|7203.09|7203.08|7203.08|0
1655738690000|2022-06-20 15:24:50|7201.97|7201.97|7201.36|7201.36|7201.97|7201.97|7201.36|7201.36|0
1655738700000|2022-06-20 15:25:00|7201.34|7201.34|7201.57|7201.57|7201.63|7201.63|7201.34|7201.34|0
1655738710000|2022-06-20 15:25:10|7201.58|7201.58|7201.3|7201.3|7201.59|7201.59|7201.3|7201.3|0
1655738720000|2022-06-20 15:25:20|7202.42|7202.42|7202.41|7202.41|7202.42|7202.42|7202.41|7202.41|0
1655738730000|2022-06-20 15:25:30|7201.29|7201.29|7201.29|7201.29|7201.29|7201.29|7201.29|7201.29|0
1655738740000|2022-06-20 15:25:40|7201.22|7201.22|7200.39|7200.39|7201.22|7201.22|7200.1|7200.1|0
1655738750000|2022-06-20 15:25:50|7200.1|7200.1|7201.15|7201.15|7201.22|7201.22|7200.1|7200.1|0
1655738760000|2022-06-20 15:26:00|7201.2|7201.2|7200.09|7200.09|7201.21|7201.21|7200.09|7200.09|0
1655738770000|2022-06-20 15:26:10|7200.08|7200.08|7200.05|7200.05|7200.08|7200.08|7200.05|7200.05|0
1655738780000|2022-06-20 15:26:20|7200.34|7200.34|7201.45|7201.45|7201.45|7201.45|7200.32|7200.32|0
1655738790000|2022-06-20 15:26:30|7200.33|7200.33|7200.62|7200.62|7200.62|7200.62|7200.33|7200.33|0
1655738800000|2022-06-20 15:26:40|7200.05|7200.05|7200.05|7200.05|7200.05|7200.05|7200.05|7200.05|0
1655738810000|2022-06-20 15:26:50|7199.76|7199.76|7198.68|7198.68|7199.76|7199.76|7198.64|7198.64|0
1655738830000|2022-06-20 15:27:10|7197.56|7197.56|7197.56|7197.56|7198.68|7198.68|7197.56|7197.56|0
1655738840000|2022-06-20 15:27:20|7197.53|7197.53|7196.13|7196.13|7197.53|7197.53|7196.13|7196.13|0
1655738860000|2022-06-20 15:27:40|7196.11|7196.11|7194.1|7194.1|7196.11|7196.11|7194.1|7194.1|0
1655738870000|2022-06-20 15:27:50|7193.81|7193.81|7192.91|7192.91|7193.81|7193.81|7192.61|7192.61|0
1655738880000|2022-06-20 15:28:00|7192.88|7192.88|7194.56|7194.56|7194.56|7194.56|7192.86|7192.86|0
1655738890000|2022-06-20 15:28:10|7195.68|7195.68|7196.8|7196.8|7196.8|7196.8|7195.68|7195.68|0
1655738900000|2022-06-20 15:28:20|7196.81|7196.81|7196.88|7196.88|7196.88|7196.88|7196.8|7196.8|0
1655738910000|2022-06-20 15:28:30|7195.76|7195.76|7195.72|7195.72|7195.76|7195.76|7195.72|7195.72|0
1655738930000|2022-06-20 15:28:50|7195.7|7195.7|7194.53|7194.53|7195.7|7195.7|7194.53|7194.53|0
1655738940000|2022-06-20 15:29:00|7194.51|7194.51|7194.83|7194.83|7194.83|7194.83|7190.31|7190.31|0
1655738950000|2022-06-20 15:29:10|7194.55|7194.55|7192.29|7192.29|7194.55|7194.55|7192.29|7192.29|0
1655738960000|2022-06-20 15:29:20|7191.72|7191.72|7193.4|7193.4|7193.41|7193.41|7191.72|7191.72|0
1655738970000|2022-06-20 15:29:30|7193.12|7193.12|7192.62|7192.62|7193.74|7193.74|7190.93|7190.93|0
1655738980000|2022-06-20 15:29:40|7192.6|7192.6|7193.67|7193.67|7193.67|7193.67|7191.98|7191.98|0
1655738990000|2022-06-20 15:29:50|7194.24|7194.24|7197.6|7197.6|7197.6|7197.6|7194.24|7194.24|0
1655795700000|2022-06-21 07:15:00|7290.11|7290.11|7292.09|7292.09|7292.09|7292.09|7290.11|7290.11|0
1655795710000|2022-06-21 07:15:10|7294.37|7294.37|7294.64|7294.64|7297.73|7297.73|7294.37|7294.37|0
1655795720000|2022-06-21 07:15:20|7294.66|7294.66|7297.64|7297.64|7297.64|7297.64|7292.76|7292.76|0
1655795730000|2022-06-21 07:15:30|7298.76|7298.76|7295.4|7295.4|7298.76|7298.76|7295.4|7295.4|0
1655795740000|2022-06-21 07:15:40|7294.55|7294.55|7294.62|7294.62|7294.62|7294.62|7294.55|7294.55|0
1655795760000|2022-06-21 07:16:00|7295.47|7295.47|7292.09|7292.09|7295.47|7295.47|7292.09|7292.09|0
1655795770000|2022-06-21 07:16:10|7292.38|7292.38|7291.26|7291.26|7292.38|7292.38|7291.26|7291.26|0
1655795780000|2022-06-21 07:16:20|7291.83|7291.83|7290.14|7290.14|7291.83|7291.83|7290.14|7290.14|0
1655795790000|2022-06-21 07:16:30|7291.26|7291.26|7290.14|7290.14|7291.26|7291.26|7290.14|7290.14|0
1655795800000|2022-06-21 07:16:40|7287.32|7287.32|7285.92|7285.92|7287.32|7287.32|7285.92|7285.92|0
1655795810000|2022-06-21 07:16:50|7286.2|7286.2|7278.19|7278.19|7286.2|7286.2|7277.9|7277.9|0
1655795820000|2022-06-21 07:17:00|7275.95|7275.95|7275.36|7275.36|7275.95|7275.95|7275.07|7275.07|0
1655795830000|2022-06-21 07:17:10|7274.24|7274.24|7266.33|7266.33|7274.24|7274.24|7266.33|7266.33|0
1655795840000|2022-06-21 07:17:20|7265.47|7265.47|7268.15|7268.15|7270.39|7270.39|7265.04|7265.04|0
1655795850000|2022-06-21 07:17:30|7269.27|7269.27|7270.39|7270.39|7270.39|7270.39|7269.27|7269.27|0
1655795860000|2022-06-21 07:17:40|7270.68|7270.68|7271.39|7271.39|7272.22|7272.22|7270.25|7270.25|0
1655795870000|2022-06-21 07:17:50|7271.1|7271.1|7273.92|7273.92|7273.92|7273.92|7271.1|7271.1|0
1655795880000|2022-06-21 07:18:00|7272.8|7272.8|7272.84|7272.84|7272.84|7272.84|7272.8|7272.8|0
1655795890000|2022-06-21 07:18:10|7273.82|7273.82|7274.84|7274.84|7274.94|7274.94|7273.82|7273.82|0
1655795900000|2022-06-21 07:18:20|7274.92|7274.92|7275.13|7275.13|7278.58|7278.58|7274.92|7274.92|0
1655795910000|2022-06-21 07:18:30|7274.56|7274.56|7277.37|7277.37|7277.37|7277.37|7274.56|7274.56|0
1655795920000|2022-06-21 07:18:40|7277.94|7277.94|7278.79|7278.79|7278.79|7278.79|7277.66|7277.66|0
1655795930000|2022-06-21 07:18:50|7278.91|7278.91|7281.45|7281.45|7281.45|7281.45|7278.91|7278.91|0
1655795940000|2022-06-21 07:19:00|7283.17|7283.17|7286.24|7286.24|7286.24|7286.24|7282.88|7282.88|0
1655795950000|2022-06-21 07:19:10|7287.38|7287.38|7288.5|7288.5|7288.5|7288.5|7287.38|7287.38|0
1655795960000|2022-06-21 07:19:20|7288.57|7288.57|7287.73|7287.73|7288.76|7288.76|7287.64|7287.64|0
1655795970000|2022-06-21 07:19:30|7286.61|7286.61|7286.61|7286.61|7286.61|7286.61|7286.61|7286.61|0
1655795980000|2022-06-21 07:19:40|7285.49|7285.49|7280.88|7280.88|7287.73|7287.73|7280.88|7280.88|0
1655795990000|2022-06-21 07:19:50|7280.6|7280.6|7280.13|7280.13|7280.98|7280.98|7279.84|7279.84|0
1655796000000|2022-06-21 07:20:00|7280.7|7280.7|7282.17|7282.17|7284.41|7284.41|7280.7|7280.7|0
1655796010000|2022-06-21 07:20:10|7282.05|7282.05|7273.88|7273.88|7282.05|7282.05|7273.88|7273.88|0
1655796020000|2022-06-21 07:20:20|7275|7275|7278.09|7278.09|7278.09|7278.09|7275|7275|0
1655796030000|2022-06-21 07:20:30|7278.38|7278.38|7278.45|7278.45|7279.5|7279.5|7277.26|7277.26|0
1655796040000|2022-06-21 07:20:40|7277.88|7277.88|7273.38|7273.38|7277.88|7277.88|7273.38|7273.38|0
1655796050000|2022-06-21 07:20:50|7272.26|7272.26|7273.66|7273.66|7273.66|7273.66|7272.26|7272.26|0
1655796060000|2022-06-21 07:21:00|7274.8|7274.8|7274.52|7274.52|7274.8|7274.8|7274.23|7274.23|0
1655796070000|2022-06-21 07:21:10|7274.53|7274.53|7275.61|7275.61|7275.61|7275.61|7274.49|7274.49|0
1655796080000|2022-06-21 07:21:20|7275.32|7275.32|7275.32|7275.32|7275.32|7275.32|7275.32|7275.32|0
1655796090000|2022-06-21 07:21:30|7272.8|7272.8|7272.73|7272.73|7272.8|7272.8|7269.37|7269.37|0
1655796100000|2022-06-21 07:21:40|7273.01|7273.01|7273|7273|7273.01|7273.01|7273|7273|0
1655796110000|2022-06-21 07:21:50|7275.52|7275.52|7279.77|7279.77|7280.05|7280.05|7275.52|7275.52|0
1655796120000|2022-06-21 07:22:00|7277.52|7277.52|7275.83|7275.83|7278.07|7278.07|7275.83|7275.83|0
1655796130000|2022-06-21 07:22:10|7275.26|7275.26|7278.36|7278.36|7278.36|7278.36|7275.26|7275.26|0
1655796140000|2022-06-21 07:22:20|7278.93|7278.93|7281.46|7281.46|7281.46|7281.46|7278.93|7278.93|0
1655796160000|2022-06-21 07:22:40|7282.58|7282.58|7278.07|7278.07|7282.86|7282.86|7278.07|7278.07|0
1655796170000|2022-06-21 07:22:50|7277.22|7277.22|7272.17|7272.17|7277.22|7277.22|7272.17|7272.17|0
1655796180000|2022-06-21 07:23:00|7272.09|7272.09|7272.09|7272.09|7272.09|7272.09|7272.09|7272.09|0
1655796190000|2022-06-21 07:23:10|7271.8|7271.8|7266.68|7266.68|7271.8|7271.8|7266.68|7266.68|0
1655796200000|2022-06-21 07:23:20|7267.8|7267.8|7267.8|7267.8|7267.8|7267.8|7267.8|7267.8|0
1655796210000|2022-06-21 07:23:30|7267.51|7267.51|7264.95|7264.95|7267.51|7267.51|7264.95|7264.95|0
1655796220000|2022-06-21 07:23:40|7266.1|7266.1|7268.89|7268.89|7269.46|7269.46|7266.1|7266.1|0
1655796230000|2022-06-21 07:23:50|7268.98|7268.98|7269.37|7269.37|7269.83|7269.83|7268.98|7268.98|0
1655796240000|2022-06-21 07:24:00|7271.63|7271.63|7270.78|7270.78|7272.75|7272.75|7270.78|7270.78|0
1655796250000|2022-06-21 07:24:10|7269.66|7269.66|7269.65|7269.65|7269.69|7269.69|7269.65|7269.65|0
1655796260000|2022-06-21 07:24:20|7271.07|7271.07|7273.7|7273.7|7273.7|7273.7|7271.07|7271.07|0
1655796270000|2022-06-21 07:24:30|7273.99|7273.99|7275.07|7275.07|7275.11|7275.11|7273.99|7273.99|0
1655796280000|2022-06-21 07:24:40|7275.35|7275.35|7278.85|7278.85|7280.54|7280.54|7275.35|7275.35|0
1655796290000|2022-06-21 07:24:50|7278.56|7278.56|7282.5|7282.5|7282.5|7282.5|7278.56|7278.56|0
1655796300000|2022-06-21 07:25:00|7281.38|7281.38|7278.28|7278.28|7281.38|7281.38|7278.28|7278.28|0
1655796310000|2022-06-21 07:25:10|7278.85|7278.85|7279.13|7279.13|7279.13|7279.13|7278.85|7278.85|0
1655796320000|2022-06-21 07:25:20|7278.01|7278.01|7279.19|7279.19|7279.19|7279.19|7278.01|7278.01|0
1655796330000|2022-06-21 07:25:30|7280.31|7280.31|7280.4|7280.4|7280.4|7280.4|7280.31|7280.31|0
1655796340000|2022-06-21 07:25:40|7279.28|7279.28|7279.28|7279.28|7279.28|7279.28|7279.28|7279.28|0
1655796350000|2022-06-21 07:25:50|7278.16|7278.16|7277.59|7277.59|7278.16|7278.16|7277.59|7277.59|0
1655796360000|2022-06-21 07:26:00|7277.02|7277.02|7274.78|7274.78|7277.02|7277.02|7274.78|7274.78|0
1655796370000|2022-06-21 07:26:10|7273.66|7273.66|7273.37|7273.37|7273.94|7273.94|7272.8|7272.8|0
1655796380000|2022-06-21 07:26:20|7273.42|7273.42|7269.83|7269.83|7274.05|7274.05|7269.83|7269.83|0
1655796390000|2022-06-21 07:26:30|7268.97|7268.97|7269.26|7269.26|7269.83|7269.83|7268.97|7268.97|0
1655796400000|2022-06-21 07:26:40|7269.28|7269.28|7270.4|7270.4|7270.4|7270.4|7269.28|7269.28|0
1655796410000|2022-06-21 07:26:50|7269.28|7269.28|7274.44|7274.44|7275.01|7275.01|7269.28|7269.28|0
1655796420000|2022-06-21 07:27:00|7275.01|7275.01|7279.05|7279.05|7279.05|7279.05|7275.01|7275.01|0
1655796430000|2022-06-21 07:27:10|7279.08|7279.08|7278.51|7278.51|7279.08|7279.08|7278.51|7278.51|0
1655796440000|2022-06-21 07:27:20|7278.79|7278.79|7279.5|7279.5|7279.5|7279.5|7278.79|7278.79|0
1655796450000|2022-06-21 07:27:30|7279.59|7279.59|7279.03|7279.03|7279.59|7279.59|7279|7279|0
1655796460000|2022-06-21 07:27:40|7277.91|7277.91|7277.91|7277.91|7277.91|7277.91|7277.91|7277.91|0
1655796470000|2022-06-21 07:27:50|7277.34|7277.34|7275.08|7275.08|7277.63|7277.63|7275.08|7275.08|0
1655796480000|2022-06-21 07:28:00|7273.96|7273.96|7271.15|7271.15|7273.96|7273.96|7271.15|7271.15|0
1655796490000|2022-06-21 07:28:10|7272.27|7272.27|7273.12|7273.12|7274.24|7274.24|7272|7272|0
1655796500000|2022-06-21 07:28:20|7272|7272|7266.91|7266.91|7272|7272|7266.91|7266.91|0
1655796510000|2022-06-21 07:28:30|7266.34|7266.34|7266.05|7266.05|7266.34|7266.34|7266.05|7266.05|0
1655796520000|2022-06-21 07:28:40|7264.93|7264.93|7268.86|7268.86|7268.86|7268.86|7264.07|7264.07|0
1655796530000|2022-06-21 07:28:50|7268.29|7268.29|7268.86|7268.86|7268.86|7268.86|7268.29|7268.29|0
1655796540000|2022-06-21 07:29:00|7268.57|7268.57|7266.78|7266.78|7268.57|7268.57|7265.66|7265.66|0
1655796550000|2022-06-21 07:29:10|7267.92|7267.92|7268.06|7268.06|7268.1|7268.1|7267.92|7267.92|0
1655796560000|2022-06-21 07:29:20|7267.78|7267.78|7267.78|7267.78|7267.78|7267.78|7267.78|7267.78|0
1655796580000|2022-06-21 07:29:40|7267.71|7267.71|7269.4|7269.4|7269.68|7269.68|7267.71|7267.71|0
1655796590000|2022-06-21 07:29:50|7269.22|7269.22|7269.96|7269.96|7269.96|7269.96|7267.98|7267.98|0
1655796600000|2022-06-21 07:30:00|7272.77|7272.77|7274.74|7274.74|7276.72|7276.72|7272.77|7272.77|0
1655796610000|2022-06-21 07:30:10|7275.03|7275.03|7276.81|7276.81|7277.27|7277.27|7275.03|7275.03|0
1655796620000|2022-06-21 07:30:20|7276.53|7276.53|7278.79|7278.79|7278.79|7278.79|7276.53|7276.53|0
1655796640000|2022-06-21 07:30:40|7278.5|7278.5|7276.85|7276.85|7278.52|7278.52|7276.55|7276.55|0
1655796650000|2022-06-21 07:30:50|7276.89|7276.89|7274.93|7274.93|7276.89|7276.89|7274.93|7274.93|0
1655796660000|2022-06-21 07:31:00|7272.69|7272.69|7273.26|7273.26|7273.26|7273.26|7272.04|7272.04|0
1655796670000|2022-06-21 07:31:10|7273.28|7273.28|7274.42|7274.42|7274.42|7274.42|7273.28|7273.28|0
1655796680000|2022-06-21 07:31:20|7273.3|7273.3|7272.84|7272.84|7273.3|7273.3|7270.78|7270.78|0
1655796690000|2022-06-21 07:31:30|7272.81|7272.81|7272.8|7272.8|7272.88|7272.88|7272.78|7272.78|0
1655796700000|2022-06-21 07:31:40|7273.92|7273.92|7270.74|7270.74|7274.96|7274.96|7270.74|7270.74|0
1655796710000|2022-06-21 07:31:50|7270.7|7270.7|7270.98|7270.98|7270.98|7270.98|7270.7|7270.7|0
1655796720000|2022-06-21 07:32:00|7271.27|7271.27|7271.58|7271.58|7271.58|7271.58|7271.27|7271.27|0
1655796730000|2022-06-21 07:32:10|7271.51|7271.51|7274.32|7274.32|7274.32|7274.32|7271.51|7271.51|0
1655796740000|2022-06-21 07:32:20|7274.31|7274.31|7275.5|7275.5|7275.5|7275.5|7274.31|7274.31|0
1655796750000|2022-06-21 07:32:30|7276.62|7276.62|7276.66|7276.66|7276.66|7276.66|7276.62|7276.62|0
1655796760000|2022-06-21 07:32:40|7276.94|7276.94|7277.83|7277.83|7279.76|7279.76|7276.66|7276.66|0
1655796770000|2022-06-21 07:32:50|7277.55|7277.55|7277.55|7277.55|7277.55|7277.55|7277.55|7277.55|0
1655796780000|2022-06-21 07:33:00|7277.53|7277.53|7282.33|7282.33|7282.33|7282.33|7277.47|7277.47|0
1655796790000|2022-06-21 07:33:10|7282.37|7282.37|7284.66|7284.66|7284.66|7284.66|7282.37|7282.37|0
1655796800000|2022-06-21 07:33:20|7283.54|7283.54|7284.46|7284.46|7284.46|7284.46|7282.42|7282.42|0
1655796810000|2022-06-21 07:33:30|7283.34|7283.34|7283.66|7283.66|7283.66|7283.66|7283.34|7283.34|0
1655796820000|2022-06-21 07:33:40|7283.62|7283.62|7282.52|7282.52|7283.66|7283.66|7282.52|7282.52|0
1655796830000|2022-06-21 07:33:50|7280|7280|7279.88|7279.88|7280|7280|7279.43|7279.43|0
1655796840000|2022-06-21 07:34:00|7279.84|7279.84|7279.84|7279.84|7279.84|7279.84|7279.84|7279.84|0
1655796850000|2022-06-21 07:34:10|7278.72|7278.72|7278.72|7278.72|7278.72|7278.72|7278.72|7278.72|0
1655796860000|2022-06-21 07:34:20|7278.7|7278.7|7278.7|7278.7|7278.7|7278.7|7278.7|7278.7|0
1655796870000|2022-06-21 07:34:30|7277.84|7277.84|7278.93|7278.93|7278.93|7278.93|7277.81|7277.81|0
1655796880000|2022-06-21 07:34:40|7280.05|7280.05|7280.05|7280.05|7280.05|7280.05|7280.05|7280.05|0
1655796890000|2022-06-21 07:34:50|7281.17|7281.17|7282.57|7282.57|7282.57|7282.57|7281.17|7281.17|0
1655796900000|2022-06-21 07:35:00|7282.29|7282.29|7280.31|7280.31|7282.29|7282.29|7280.31|7280.31|0
1655796910000|2022-06-21 07:35:10|7279.19|7279.19|7272.45|7272.45|7279.19|7279.19|7272.45|7272.45|0
1655796920000|2022-06-21 07:35:20|7272.38|7272.38|7273.54|7273.54|7273.57|7273.57|7272.38|7272.38|0
1655796930000|2022-06-21 07:35:30|7272.97|7272.97|7280.02|7280.02|7280.3|7280.3|7272.97|7272.97|0
1655796940000|2022-06-21 07:35:40|7278.9|7278.9|7279.18|7279.18|7279.18|7279.18|7278.61|7278.61|0
1655796950000|2022-06-21 07:35:50|7279.47|7279.47|7283.76|7283.76|7283.76|7283.76|7279.47|7279.47|0
1655796960000|2022-06-21 07:36:00|7283.78|7283.78|7280.99|7280.99|7283.78|7283.78|7280.97|7280.97|0
1655796970000|2022-06-21 07:36:10|7283.23|7283.23|7283.89|7283.89|7283.89|7283.89|7283.23|7283.23|0
1655796980000|2022-06-21 07:36:20|7284.46|7284.46|7284.46|7284.46|7284.46|7284.46|7284.46|7284.46|0
1655796990000|2022-06-21 07:36:30|7284.4|7284.4|7288.26|7288.26|7289.38|7289.38|7284.4|7284.4|0
1655797000000|2022-06-21 07:36:40|7288.28|7288.28|7293.64|7293.64|7293.64|7293.64|7288.28|7288.28|0
1655797010000|2022-06-21 07:36:50|7294.76|7294.76|7293.12|7293.12|7294.87|7294.87|7292.82|7292.82|0
1655797020000|2022-06-21 07:37:00|7292.85|7292.85|7292.82|7292.82|7292.92|7292.92|7292.82|7292.82|0
1655797030000|2022-06-21 07:37:10|7293.39|7293.39|7294.79|7294.79|7295.63|7295.63|7293.39|7293.39|0
1655797040000|2022-06-21 07:37:20|7293.67|7293.67|7293.67|7293.67|7293.67|7293.67|7293.67|7293.67|0
1655797050000|2022-06-21 07:37:30|7294.79|7294.79|7294.39|7294.39|7294.79|7294.79|7294.39|7294.39|0
1655797060000|2022-06-21 07:37:40|7293.27|7293.27|7292.13|7292.13|7293.27|7293.27|7292.13|7292.13|0
1655797070000|2022-06-21 07:37:50|7293.25|7293.25|7292.11|7292.11|7293.25|7293.25|7292.11|7292.11|0
1655797080000|2022-06-21 07:38:00|7293.23|7293.23|7288.99|7288.99|7293.23|7293.23|7288.99|7288.99|0
1655797090000|2022-06-21 07:38:10|7289.03|7289.03|7287.91|7287.91|7289.03|7289.03|7287.91|7287.91|0
1655797100000|2022-06-21 07:38:20|7286.77|7286.77|7285.57|7285.57|7287.06|7287.06|7285.57|7285.57|0
1655797110000|2022-06-21 07:38:30|7285.86|7285.86|7285.11|7285.11|7286.8|7286.8|7285.11|7285.11|0
1655797120000|2022-06-21 07:38:40|7285.68|7285.68|7287.88|7287.88|7287.88|7287.88|7285.61|7285.61|0
1655797140000|2022-06-21 07:39:00|7286.76|7286.76|7287.31|7287.31|7287.31|7287.31|7286.19|7286.19|0
1655797150000|2022-06-21 07:39:10|7287.88|7287.88|7287.88|7287.88|7287.88|7287.88|7287.88|7287.88|0
1655797160000|2022-06-21 07:39:20|7286.76|7286.76|7275.29|7275.29|7286.76|7286.76|7275.29|7275.29|0
1655797170000|2022-06-21 07:39:30|7276.41|7276.41|7275|7275|7276.41|7276.41|7273.6|7273.6|0
1655797180000|2022-06-21 07:39:40|7274.15|7274.15|7271|7271|7274.15|7274.15|7271|7271|0
1655797190000|2022-06-21 07:39:50|7272.69|7272.69|7276.11|7276.11|7276.68|7276.68|7272.69|7272.69|0
1655797200000|2022-06-21 07:40:00|7274.99|7274.99|7273.31|7273.31|7274.99|7274.99|7273.3|7273.3|0
1655797210000|2022-06-21 07:40:10|7272.19|7272.19|7273.31|7273.31|7273.31|7273.31|7272.19|7272.19|0
1655797220000|2022-06-21 07:40:20|7273.4|7273.4|7276.21|7276.21|7276.21|7276.21|7273.4|7273.4|0
1655797230000|2022-06-21 07:40:30|7275.09|7275.09|7277.33|7277.33|7277.33|7277.33|7275.09|7275.09|0
1655797240000|2022-06-21 07:40:40|7276.21|7276.21|7277.9|7277.9|7279.31|7279.31|7276.21|7276.21|0
1655797250000|2022-06-21 07:40:50|7276.78|7276.78|7277.07|7277.07|7277.07|7277.07|7276.78|7276.78|0
1655797260000|2022-06-21 07:41:00|7279.31|7279.31|7281|7281|7281|7281|7279.31|7279.31|0
1655797270000|2022-06-21 07:41:10|7278.76|7278.76|7278.76|7278.76|7278.76|7278.76|7277.64|7277.64|0
1655797280000|2022-06-21 07:41:20|7277.64|7277.64|7278.47|7278.47|7278.47|7278.47|7276.52|7276.52|0
1655797290000|2022-06-21 07:41:30|7278.76|7278.76|7280.45|7280.45|7280.73|7280.73|7278.76|7278.76|0
1655797300000|2022-06-21 07:41:40|7281.57|7281.57|7281.57|7281.57|7281.57|7281.57|7281.57|7281.57|0
1655797310000|2022-06-21 07:41:50|7280.71|7280.71|7278.47|7278.47|7280.71|7280.71|7278.47|7278.47|0
1655797320000|2022-06-21 07:42:00|7278.19|7278.19|7272.42|7272.42|7278.19|7278.19|7272.42|7272.42|0
1655797330000|2022-06-21 07:42:10|7273.54|7273.54|7274.4|7274.4|7274.4|7274.4|7273.54|7273.54|0
1655797340000|2022-06-21 07:42:20|7273.83|7273.83|7274.11|7274.11|7274.4|7274.4|7273.83|7273.83|0
1655797350000|2022-06-21 07:42:30|7274.68|7274.68|7274.97|7274.97|7274.97|7274.97|7274.68|7274.68|0
1655797360000|2022-06-21 07:42:40|7275.25|7275.25|7274.68|7274.68|7275.25|7275.25|7274.68|7274.68|0
1655797370000|2022-06-21 07:42:50|7274.4|7274.4|7277.21|7277.21|7277.21|7277.21|7274.4|7274.4|0
1655797380000|2022-06-21 07:43:00|7277.33|7277.33|7277.36|7277.36|7277.36|7277.36|7277.33|7277.33|0
1655797390000|2022-06-21 07:43:10|7277.25|7277.25|7272.77|7272.77|7277.25|7277.25|7272.77|7272.77|0
1655797400000|2022-06-21 07:43:20|7271.91|7271.91|7270.22|7270.22|7271.91|7271.91|7270.22|7270.22|0
1655797410000|2022-06-21 07:43:30|7270.15|7270.15|7269|7269|7270.15|7270.15|7269|7269|0
1655797420000|2022-06-21 07:43:40|7269.01|7269.01|7267.93|7267.93|7269.05|7269.05|7267.93|7267.93|0
1655797430000|2022-06-21 07:43:50|7266.81|7266.81|7267.56|7267.56|7267.56|7267.56|7265.62|7265.62|0
1655797440000|2022-06-21 07:44:00|7265.32|7265.32|7262.2|7262.2|7265.32|7265.32|7262.2|7262.2|0
1655797450000|2022-06-21 07:44:10|7263.32|7263.32|7265.67|7265.67|7265.67|7265.67|7261.08|7261.08|0
1655797460000|2022-06-21 07:44:20|7267.91|7267.91|7267.65|7267.65|7267.91|7267.91|7266.79|7266.79|0
1655797470000|2022-06-21 07:44:30|7267.93|7267.93|7267.93|7267.93|7267.93|7267.93|7267.93|7267.93|0
1655797480000|2022-06-21 07:44:40|7267.83|7267.83|7268.67|7268.67|7268.95|7268.95|7267.83|7267.83|0
1655797490000|2022-06-21 07:44:50|7268.38|7268.38|7269.75|7269.75|7269.75|7269.75|7268.34|7268.34|0
1655797500000|2022-06-21 07:45:00|7270.03|7270.03|7270.6|7270.6|7270.6|7270.6|7270.03|7270.03|0
1655797510000|2022-06-21 07:45:10|7273.97|7273.97|7274.29|7274.29|7274.57|7274.57|7273.97|7273.97|0
1655797520000|2022-06-21 07:45:20|7274.39|7274.39|7274.69|7274.69|7274.69|7274.69|7274.39|7274.39|0
1655797530000|2022-06-21 07:45:30|7275.83|7275.83|7275.83|7275.83|7275.83|7275.83|7274.97|7274.97|0
1655797540000|2022-06-21 07:45:40|7275.9|7275.9|7275.9|7275.9|7275.9|7275.9|7275.9|7275.9|0
1655797550000|2022-06-21 07:45:50|7278.14|7278.14|7278.14|7278.14|7278.14|7278.14|7278.14|7278.14|0
1655797560000|2022-06-21 07:46:00|7277.28|7277.28|7267.49|7267.49|7277.28|7277.28|7266.63|7266.63|0
1655797570000|2022-06-21 07:46:10|7268.61|7268.61|7268.04|7268.04|7268.61|7268.61|7268.04|7268.04|0
1655797580000|2022-06-21 07:46:20|7265.8|7265.8|7264.37|7264.37|7265.8|7265.8|7264.37|7264.37|0
1655797590000|2022-06-21 07:46:30|7262.97|7262.97|7256.02|7256.02|7262.97|7262.97|7255.26|7255.26|0
1655797600000|2022-06-21 07:46:40|7256.04|7256.04|7254.06|7254.06|7256.33|7256.33|7254.06|7254.06|0
1655797610000|2022-06-21 07:46:50|7254.35|7254.35|7261.4|7261.4|7261.4|7261.4|7254.35|7254.35|0
1655797630000|2022-06-21 07:47:10|7260.54|7260.54|7257.45|7257.45|7260.54|7260.54|7257.45|7257.45|0
1655797640000|2022-06-21 07:47:20|7258.02|7258.02|7257.73|7257.73|7258.3|7258.3|7257.16|7257.16|0
1655797650000|2022-06-21 07:47:30|7256.61|7256.61|7256.23|7256.23|7256.61|7256.61|7256.23|7256.23|0
1655797660000|2022-06-21 07:47:40|7256.8|7256.8|7256.8|7256.8|7256.8|7256.8|7256.8|7256.8|0
1655797670000|2022-06-21 07:47:50|7259.04|7259.04|7259.04|7259.04|7259.04|7259.04|7257.92|7257.92|0
1655797680000|2022-06-21 07:48:00|7260.19|7260.19|7260.76|7260.76|7260.76|7260.76|7260.19|7260.19|0
1655797690000|2022-06-21 07:48:10|7263|7263|7259.33|7259.33|7263|7263|7259.33|7259.33|0
1655797700000|2022-06-21 07:48:20|7260.45|7260.45|7258.19|7258.19|7260.45|7260.45|7258.19|7258.19|0
1655797710000|2022-06-21 07:48:30|7257.07|7257.07|7255.95|7255.95|7257.07|7257.07|7255.95|7255.95|0
1655797720000|2022-06-21 07:48:40|7255|7255|7253.75|7253.75|7255|7255|7253.75|7253.75|0
1655797730000|2022-06-21 07:48:50|7253.71|7253.71|7253.69|7253.69|7253.71|7253.71|7253.69|7253.69|0
1655797740000|2022-06-21 07:49:00|7249.47|7249.47|7250.07|7250.07|7250.11|7250.11|7249.47|7249.47|0
1655797750000|2022-06-21 07:49:10|7249.78|7249.78|7249.78|7249.78|7249.78|7249.78|7249.78|7249.78|0
1655797760000|2022-06-21 07:49:20|7251.47|7251.47|7253.17|7253.17|7254.29|7254.29|7251.47|7251.47|0
1655797770000|2022-06-21 07:49:30|7252.05|7252.05|7253.17|7253.17|7253.45|7253.45|7252.05|7252.05|0
1655797780000|2022-06-21 07:49:40|7255.14|7255.14|7256.83|7256.83|7256.83|7256.83|7255.14|7255.14|0
1655797790000|2022-06-21 07:49:50|7256.9|7256.9|7258.2|7258.2|7258.3|7258.3|7256.9|7256.9|0
1655797800000|2022-06-21 07:50:00|7257.08|7257.08|7257.08|7257.08|7257.08|7257.08|7257.08|7257.08|0
1655797810000|2022-06-21 07:50:10|7257.65|7257.65|7258.77|7258.77|7258.77|7258.77|7257.65|7257.65|0
1655797820000|2022-06-21 07:50:20|7259.05|7259.05|7258.48|7258.48|7259.05|7259.05|7258.48|7258.48|0
1655797830000|2022-06-21 07:50:30|7258.56|7258.56|7258.56|7258.56|7258.56|7258.56|7258.56|7258.56|0
1655797840000|2022-06-21 07:50:40|7258.85|7258.85|7261.11|7261.11|7261.11|7261.11|7258.85|7258.85|0
1655797850000|2022-06-21 07:50:50|7263.35|7263.35|7261.11|7261.11|7263.35|7263.35|7261.11|7261.11|0
1655797860000|2022-06-21 07:51:00|7262.23|7262.23|7258.01|7258.01|7263.35|7263.35|7258.01|7258.01|0
1655797870000|2022-06-21 07:51:10|7257.99|7257.99|7254.41|7254.41|7257.99|7257.99|7254.41|7254.41|0
1655797880000|2022-06-21 07:51:20|7253.27|7253.27|7250.45|7250.45|7253.27|7253.27|7250.45|7250.45|0
1655797890000|2022-06-21 07:51:30|7250.38|7250.38|7248.66|7248.66|7250.38|7250.38|7248.66|7248.66|0
1655797900000|2022-06-21 07:51:40|7248.09|7248.09|7252.33|7252.33|7252.33|7252.33|7247.8|7247.8|0
1655797910000|2022-06-21 07:51:50|7252.29|7252.29|7253.07|7253.07|7253.23|7253.23|7252.29|7252.29|0
1655797920000|2022-06-21 07:52:00|7253.08|7253.08|7251.68|7251.68|7253.08|7253.08|7251.63|7251.63|0
1655797930000|2022-06-21 07:52:10|7253.92|7253.92|7257.34|7257.34|7257.34|7257.34|7253.92|7253.92|0
1655797940000|2022-06-21 07:52:20|7256.22|7256.22|7255.64|7255.64|7256.22|7256.22|7255.09|7255.09|0
1655797950000|2022-06-21 07:52:30|7256.22|7256.22|7256.5|7256.5|7256.5|7256.5|7256.22|7256.22|0
1655797960000|2022-06-21 07:52:40|7255.93|7255.93|7254.82|7254.82|7255.93|7255.93|7252.57|7252.57|0
1655797970000|2022-06-21 07:52:50|7255.68|7255.68|7255.96|7255.96|7255.96|7255.96|7255.68|7255.68|0
1655797980000|2022-06-21 07:53:00|7255.92|7255.92|7253.8|7253.8|7255.92|7255.92|7253.8|7253.8|0
1655797990000|2022-06-21 07:53:10|7253.52|7253.52|7250.69|7250.69|7253.52|7253.52|7250.69|7250.69|0
1655798000000|2022-06-21 07:53:20|7250.4|7250.4|7250.69|7250.69|7250.69|7250.69|7250.4|7250.4|0
1655798010000|2022-06-21 07:53:30|7250.65|7250.65|7250.65|7250.65|7250.65|7250.65|7250.65|7250.65|0
1655798020000|2022-06-21 07:53:40|7250.94|7250.94|7254.03|7254.03|7254.07|7254.07|7250.94|7250.94|0
1655798030000|2022-06-21 07:53:50|7256.27|7256.27|7257.12|7257.12|7257.7|7257.7|7256.27|7256.27|0
1655798040000|2022-06-21 07:54:00|7257.21|7257.21|7254.35|7254.35|7257.21|7257.21|7254.35|7254.35|0
1655798050000|2022-06-21 07:54:10|7255.47|7255.47|7255.76|7255.76|7255.76|7255.76|7255.47|7255.47|0
1655798060000|2022-06-21 07:54:20|7255.47|7255.47|7252.86|7252.86|7255.47|7255.47|7252.86|7252.86|0
1655798080000|2022-06-21 07:54:40|7252.9|7252.9|7252.62|7252.62|7252.9|7252.9|7252.62|7252.62|0
1655798090000|2022-06-21 07:54:50|7254.86|7254.86|7254.88|7254.88|7254.88|7254.88|7254.86|7254.86|0
1655798100000|2022-06-21 07:55:00|7255.45|7255.45|7256.77|7256.77|7257.85|7257.85|7255.45|7255.45|0
1655798110000|2022-06-21 07:55:10|7257.05|7257.05|7255.93|7255.93|7257.05|7257.05|7255.93|7255.93|0
1655798120000|2022-06-21 07:55:20|7254.24|7254.24|7254.81|7254.81|7254.81|7254.81|7254.24|7254.24|0
1655798130000|2022-06-21 07:55:30|7257.05|7257.05|7257.3|7257.3|7257.34|7257.34|7257.05|7257.05|0
1655798140000|2022-06-21 07:55:40|7258.7|7258.7|7264.63|7264.63|7264.63|7264.63|7258.7|7258.7|0
1655798150000|2022-06-21 07:55:50|7263.77|7263.77|7257.6|7257.6|7263.77|7263.77|7257.03|7257.03|0
1655798160000|2022-06-21 07:56:00|7257.03|7257.03|7254.77|7254.77|7257.03|7257.03|7254.77|7254.77|0
1655798170000|2022-06-21 07:56:10|7253.65|7253.65|7252.53|7252.53|7253.65|7253.65|7252.53|7252.53|0
1655798180000|2022-06-21 07:56:20|7254.77|7254.77|7254.48|7254.48|7254.77|7254.77|7254.48|7254.48|0
1655798190000|2022-06-21 07:56:30|7253.91|7253.91|7253.91|7253.91|7253.91|7253.91|7253.91|7253.91|0
1655798200000|2022-06-21 07:56:40|7253.88|7253.88|7253.57|7253.57|7253.88|7253.88|7253.56|7253.56|0
1655798210000|2022-06-21 07:56:50|7255.55|7255.55|7257.53|7257.53|7257.81|7257.81|7255.55|7255.55|0
1655798220000|2022-06-21 07:57:00|7257.81|7257.81|7254.71|7254.71|7257.81|7257.81|7254.71|7254.71|0
1655798240000|2022-06-21 07:57:20|7254.43|7254.43|7254.43|7254.43|7254.43|7254.43|7254.43|7254.43|0
1655798250000|2022-06-21 07:57:30|7254.71|7254.71|7254.43|7254.43|7254.71|7254.71|7254.43|7254.43|0
1655798260000|2022-06-21 07:57:40|7254.55|7254.55|7253.7|7253.7|7254.55|7254.55|7253.7|7253.7|0
1655798270000|2022-06-21 07:57:50|7253.11|7253.11|7250.07|7250.07|7253.39|7253.39|7250.07|7250.07|0
1655798280000|2022-06-21 07:58:00|7248.64|7248.64|7245.7|7245.7|7248.64|7248.64|7245.5|7245.5|0
1655798290000|2022-06-21 07:58:10|7245.72|7245.72|7247.12|7247.12|7247.12|7247.12|7245.72|7245.72|0
1655798300000|2022-06-21 07:58:20|7246|7246|7248.31|7248.31|7248.31|7248.31|7246|7246|0
1655798310000|2022-06-21 07:58:30|7248.39|7248.39|7248.36|7248.36|7248.39|7248.39|7248.36|7248.36|0
1655798320000|2022-06-21 07:58:40|7247.79|7247.79|7246.67|7246.67|7247.79|7247.79|7246.67|7246.67|0
1655798330000|2022-06-21 07:58:50|7245.55|7245.55|7246.13|7246.13|7246.13|7246.13|7245.55|7245.55|0
1655798340000|2022-06-21 07:59:00|7247.25|7247.25|7251.21|7251.21|7251.21|7251.21|7247.25|7247.25|0
1655798350000|2022-06-21 07:59:10|7251.24|7251.24|7248.7|7248.7|7251.24|7251.24|7248.7|7248.7|0
1655798370000|2022-06-21 07:59:30|7249.27|7249.27|7249.27|7249.27|7249.27|7249.27|7249.27|7249.27|0
1655798380000|2022-06-21 07:59:40|7249.55|7249.55|7252.93|7252.93|7252.93|7252.93|7249.55|7249.55|0
1655798390000|2022-06-21 07:59:50|7254.05|7254.05|7254.05|7254.05|7254.05|7254.05|7254.05|7254.05|0
1655798400000|2022-06-21 08:00:00|7253.77|7253.77|7254.05|7254.05|7254.05|7254.05|7252.93|7252.93|0
1655798410000|2022-06-21 08:00:10|7254.07|7254.07|7256.37|7256.37|7256.37|7256.37|7254.07|7254.07|0
1655798420000|2022-06-21 08:00:20|7257.49|7257.49|7257.49|7257.49|7257.49|7257.49|7257.49|7257.49|0
1655798430000|2022-06-21 08:00:30|7258.61|7258.61|7264.83|7264.83|7264.83|7264.83|7258.61|7258.61|0
1655798440000|2022-06-21 08:00:40|7263.71|7263.71|7264|7264|7264.86|7264.86|7263.71|7263.71|0
1655798450000|2022-06-21 08:00:50|7264.03|7264.03|7264.07|7264.07|7264.39|7264.39|7264.03|7264.03|0
1655798460000|2022-06-21 08:01:00|7264.35|7264.35|7268.59|7268.59|7268.59|7268.59|7264.35|7264.35|0
1655798470000|2022-06-21 08:01:10|7266.35|7266.35|7268.59|7268.59|7268.59|7268.59|7266.35|7266.35|0
1655798480000|2022-06-21 08:01:20|7268.64|7268.64|7268.98|7268.98|7268.98|7268.98|7268.64|7268.64|0
1655798490000|2022-06-21 08:01:30|7269.02|7269.02|7268.18|7268.18|7269.02|7269.02|7267.32|7267.32|0
1655798500000|2022-06-21 08:01:40|7269.3|7269.3|7271.31|7271.31|7271.31|7271.31|7269.3|7269.3|0
1655798520000|2022-06-21 08:02:00|7272.17|7272.17|7271.88|7271.88|7272.17|7272.17|7271.6|7271.6|0
1655798530000|2022-06-21 08:02:10|7271.31|7271.31|7269.91|7269.91|7271.31|7271.31|7269.91|7269.91|0
1655798540000|2022-06-21 08:02:20|7267.66|7267.66|7265.42|7265.42|7267.7|7267.7|7265.42|7265.42|0
1655798550000|2022-06-21 08:02:30|7265.46|7265.46|7266.03|7266.03|7266.03|7266.03|7265.46|7265.46|0
1655798560000|2022-06-21 08:02:40|7265.75|7265.75|7265.75|7265.75|7265.75|7265.75|7265.75|7265.75|0
1655798570000|2022-06-21 08:02:50|7265.46|7265.46|7265.75|7265.75|7265.75|7265.75|7265.46|7265.46|0
1655798600000|2022-06-21 08:03:20|7264.89|7264.89|7264.89|7264.89|7264.89|7264.89|7264.89|7264.89|0
1655798610000|2022-06-21 08:03:30|7266.01|7266.01|7266.01|7266.01|7266.01|7266.01|7266.01|7266.01|0
1655798620000|2022-06-21 08:03:40|7265.97|7265.97|7265.97|7265.97|7265.97|7265.97|7265.97|7265.97|0
1655798630000|2022-06-21 08:03:50|7265.9|7265.9|7266.85|7266.85|7266.85|7266.85|7265.73|7265.73|0
1655798640000|2022-06-21 08:04:00|7267.42|7267.42|7268.08|7268.08|7269.2|7269.2|7267.42|7267.42|0
1655798650000|2022-06-21 08:04:10|7269.2|7269.2|7269.2|7269.2|7269.2|7269.2|7269.2|7269.2|0
1655798670000|2022-06-21 08:04:30|7269.24|7269.24|7269.24|7269.24|7269.24|7269.24|7269.24|7269.24|0
1655798680000|2022-06-21 08:04:40|7270.09|7270.09|7272.91|7272.91|7272.91|7272.91|7270.09|7270.09|0
1655798690000|2022-06-21 08:04:50|7272.33|7272.33|7271.5|7271.5|7272.62|7272.62|7271.5|7271.5|0
1655798700000|2022-06-21 08:05:00|7271.21|7271.21|7270.97|7270.97|7271.21|7271.21|7270.93|7270.93|0
1655798720000|2022-06-21 08:05:20|7271.54|7271.54|7269.56|7269.56|7271.82|7271.82|7269.56|7269.56|0
1655798730000|2022-06-21 08:05:30|7269.85|7269.85|7269.85|7269.85|7269.85|7269.85|7269.85|7269.85|0
1655798740000|2022-06-21 08:05:40|7270.13|7270.13|7269.72|7269.72|7270.13|7270.13|7269.67|7269.67|0
1655798750000|2022-06-21 08:05:50|7268.03|7268.03|7267.66|7267.66|7268.03|7268.03|7267.66|7267.66|0
1655798760000|2022-06-21 08:06:00|7266.53|7266.53|7268.51|7268.51|7268.51|7268.51|7265.41|7265.41|0
1655798770000|2022-06-21 08:06:10|7266.53|7266.53|7266.53|7266.53|7266.53|7266.53|7266.53|7266.53|0
1655798790000|2022-06-21 08:06:30|7267.11|7267.11|7267.11|7267.11|7267.11|7267.11|7267.11|7267.11|0
1655798800000|2022-06-21 08:06:40|7266.82|7266.82|7270.2|7270.2|7270.2|7270.2|7266.82|7266.82|0
1655798820000|2022-06-21 08:07:00|7271.32|7271.32|7270.2|7270.2|7271.32|7271.32|7270.2|7270.2|0
1655798830000|2022-06-21 08:07:10|7272.44|7272.44|7274.79|7274.79|7274.79|7274.79|7272.44|7272.44|0
1655798840000|2022-06-21 08:07:20|7274.85|7274.85|7274.85|7274.85|7274.85|7274.85|7274.85|7274.85|0
1655798870000|2022-06-21 08:07:50|7276.84|7276.84|7276.84|7276.84|7276.84|7276.84|7276.84|7276.84|0
1655798880000|2022-06-21 08:08:00|7277.13|7277.13|7278.53|7278.53|7278.53|7278.53|7277.13|7277.13|0
1655798890000|2022-06-21 08:08:10|7278.57|7278.57|7278.57|7278.57|7278.57|7278.57|7278.57|7278.57|0
1655798900000|2022-06-21 08:08:20|7279.14|7279.14|7279.28|7279.28|7279.28|7279.28|7279.14|7279.14|0
1655798910000|2022-06-21 08:08:30|7278.71|7278.71|7278.42|7278.42|7278.71|7278.71|7278.42|7278.42|0
1655798920000|2022-06-21 08:08:40|7278.46|7278.46|7275.72|7275.72|7278.46|7278.46|7275.65|7275.65|0
1655798930000|2022-06-21 08:08:50|7275.8|7275.8|7274.87|7274.87|7275.8|7275.8|7274.87|7274.87|0
1655798960000|2022-06-21 08:09:20|7273.75|7273.75|7272.63|7272.63|7273.75|7273.75|7272.63|7272.63|0
1655798970000|2022-06-21 08:09:30|7272.92|7272.92|7272.63|7272.63|7272.92|7272.92|7272.63|7272.63|0
1655798980000|2022-06-21 08:09:40|7272.73|7272.73|7272.76|7272.76|7272.76|7272.76|7272.73|7272.73|0
1655799030000|2022-06-21 08:10:30|7272.81|7272.81|7270.57|7270.57|7272.81|7272.81|7270.57|7270.57|0
1655799040000|2022-06-21 08:10:40|7270|7270|7270.26|7270.26|7270.28|7270.28|7270|7270|0
1655799050000|2022-06-21 08:10:50|7271.38|7271.38|7271.1|7271.1|7271.38|7271.38|7271.1|7271.1|0
1655799060000|2022-06-21 08:11:00|7270.53|7270.53|7270.24|7270.24|7270.53|7270.53|7270.24|7270.24|0
1655799070000|2022-06-21 08:11:10|7270.23|7270.23|7274.16|7274.16|7274.16|7274.16|7270.23|7270.23|0
1655799080000|2022-06-21 08:11:20|7273.04|7273.04|7273.04|7273.04|7273.04|7273.04|7273.04|7273.04|0
1655799100000|2022-06-21 08:11:40|7273.32|7273.32|7279.25|7279.25|7279.25|7279.25|7273.32|7273.32|0
1655799110000|2022-06-21 08:11:50|7278.4|7278.4|7277.82|7277.82|7278.4|7278.4|7277.82|7277.82|0
1655799120000|2022-06-21 08:12:00|7278.95|7278.95|7278.33|7278.33|7279.23|7279.23|7278.33|7278.33|0
1655799130000|2022-06-21 08:12:10|7278.05|7278.05|7273.55|7273.55|7278.05|7278.05|7272.41|7272.41|0
1655799140000|2022-06-21 08:12:20|7274.4|7274.4|7274.4|7274.4|7274.4|7274.4|7274.4|7274.4|0
1655799150000|2022-06-21 08:12:30|7276.64|7276.64|7276.64|7276.64|7276.64|7276.64|7276.64|7276.64|0
1655799160000|2022-06-21 08:12:40|7275.52|7275.52|7273.32|7273.32|7275.52|7275.52|7273.28|7273.28|0
1655799170000|2022-06-21 08:12:50|7272.46|7272.46|7272.46|7272.46|7272.46|7272.46|7272.46|7272.46|0
1655799180000|2022-06-21 08:13:00|7272.75|7272.75|7272.67|7272.67|7272.75|7272.75|7272.67|7272.67|0
1655799190000|2022-06-21 08:13:10|7273.24|7273.24|7273.81|7273.81|7273.81|7273.81|7273.24|7273.24|0
1655799200000|2022-06-21 08:13:20|7273.85|7273.85|7274.97|7274.97|7274.97|7274.97|7273.85|7273.85|0
1655799210000|2022-06-21 08:13:30|7275.05|7275.05|7274.88|7274.88|7275.05|7275.05|7274.88|7274.88|0
1655799220000|2022-06-21 08:13:40|7274.98|7274.98|7278.38|7278.38|7278.38|7278.38|7274.98|7274.98|0
1655799230000|2022-06-21 08:13:50|7278.46|7278.46|7276.77|7276.77|7278.46|7278.46|7276.77|7276.77|0
1655799240000|2022-06-21 08:14:00|7275.65|7275.65|7275.59|7275.59|7275.65|7275.65|7275.53|7275.53|0
1655799250000|2022-06-21 08:14:10|7275.3|7275.3|7273.33|7273.33|7275.3|7275.3|7273.33|7273.33|0
1655799260000|2022-06-21 08:14:20|7275.87|7275.87|7276.16|7276.16|7276.16|7276.16|7275.87|7275.87|0
1655799280000|2022-06-21 08:14:40|7278.4|7278.4|7278.4|7278.4|7278.4|7278.4|7278.4|7278.4|0
1655799290000|2022-06-21 08:14:50|7277.28|7277.28|7276.71|7276.71|7278.42|7278.42|7276.71|7276.71|0
1655799300000|2022-06-21 08:15:00|7277.57|7277.57|7277.57|7277.57|7278.14|7278.14|7277.57|7277.57|0
1655799310000|2022-06-21 08:15:10|7277.28|7277.28|7278.97|7278.97|7278.97|7278.97|7277.28|7277.28|0
1655799320000|2022-06-21 08:15:20|7280.09|7280.09|7281.78|7281.78|7281.78|7281.78|7280.09|7280.09|0
1655799340000|2022-06-21 08:15:40|7281.5|7281.5|7281.78|7281.78|7282.9|7282.9|7281.5|7281.5|0
1655799350000|2022-06-21 08:15:50|7280.66|7280.66|7280.09|7280.09|7280.66|7280.66|7280.09|7280.09|0
1655799360000|2022-06-21 08:16:00|7278.97|7278.97|7276.99|7276.99|7278.97|7278.97|7276.99|7276.99|0
1655799370000|2022-06-21 08:16:10|7277.01|7277.01|7276.44|7276.44|7277.01|7277.01|7276.44|7276.44|0
1655799390000|2022-06-21 08:16:30|7274.2|7274.2|7272.51|7272.51|7274.2|7274.2|7272.51|7272.51|0
1655799400000|2022-06-21 08:16:40|7271.39|7271.39|7267.84|7267.84|7271.39|7271.39|7267.84|7267.84|0
1655799410000|2022-06-21 08:16:50|7267.8|7267.8|7266.84|7266.84|7267.8|7267.8|7266.84|7266.84|0
1655799420000|2022-06-21 08:17:00|7268.25|7268.25|7268.26|7268.26|7268.26|7268.26|7268.25|7268.25|0
1655799430000|2022-06-21 08:17:10|7270.52|7270.52|7271.3|7271.3|7271.64|7271.64|7270.52|7270.52|0
1655799450000|2022-06-21 08:17:30|7270.45|7270.45|7270.78|7270.78|7270.78|7270.78|7270.45|7270.45|0
1655799460000|2022-06-21 08:17:40|7269.66|7269.66|7269.66|7269.66|7269.66|7269.66|7269.66|7269.66|0
1655799470000|2022-06-21 08:17:50|7269.68|7269.68|7270.8|7270.8|7270.8|7270.8|7269.68|7269.68|0
1655799480000|2022-06-21 08:18:00|7271.37|7271.37|7271.37|7271.37|7272.49|7272.49|7271.37|7271.37|0
1655799490000|2022-06-21 08:18:10|7272.49|7272.49|7273.35|7273.35|7273.35|7273.35|7272.49|7272.49|0
1655799500000|2022-06-21 08:18:20|7274.47|7274.47|7273.35|7273.35|7274.47|7274.47|7273.35|7273.35|0
1655799510000|2022-06-21 08:18:30|7272.23|7272.23|7272.23|7272.23|7272.23|7272.23|7272.23|7272.23|0
1655799520000|2022-06-21 08:18:40|7273.63|7273.63|7275.32|7275.32|7276.45|7276.45|7273.63|7273.63|0
1655799530000|2022-06-21 08:18:50|7277.57|7277.57|7278.71|7278.71|7278.71|7278.71|7277.57|7277.57|0
1655799540000|2022-06-21 08:19:00|7278.81|7278.81|7277.98|7277.98|7278.81|7278.81|7277.69|7277.69|0
1655799550000|2022-06-21 08:19:10|7280.81|7280.81|7280.81|7280.81|7280.81|7280.81|7280.81|7280.81|0
1655799560000|2022-06-21 08:19:20|7280.86|7280.86|7282.9|7282.9|7283.18|7283.18|7280.86|7280.86|0
1655799570000|2022-06-21 08:19:30|7283.18|7283.18|7281.23|7281.23|7283.47|7283.47|7281.23|7281.23|0
1655799580000|2022-06-21 08:19:40|7280.66|7280.66|7279.82|7279.82|7280.66|7280.66|7279.54|7279.54|0
1655799590000|2022-06-21 08:19:50|7279.96|7279.96|7278.84|7278.84|7279.96|7279.96|7278.84|7278.84|0
1655799600000|2022-06-21 08:20:00|7277.15|7277.15|7279.96|7279.96|7279.96|7279.96|7277.15|7277.15|0
1655799610000|2022-06-21 08:20:10|7280.25|7280.25|7280.25|7280.25|7280.25|7280.25|7280.25|7280.25|0
1655799620000|2022-06-21 08:20:20|7279.68|7279.68|7279.39|7279.39|7279.68|7279.68|7279.39|7279.39|0
1655799630000|2022-06-21 08:20:30|7278.27|7278.27|7278.01|7278.01|7278.27|7278.27|7277.15|7277.15|0
1655799640000|2022-06-21 08:20:40|7277.15|7277.15|7277.15|7277.15|7277.15|7277.15|7277.15|7277.15|0
1655799650000|2022-06-21 08:20:50|7276.03|7276.03|7276.31|7276.31|7276.31|7276.31|7276.03|7276.03|0
1655799660000|2022-06-21 08:21:00|7277.43|7277.43|7277.43|7277.43|7277.43|7277.43|7277.43|7277.43|0
1655799680000|2022-06-21 08:21:20|7277.72|7277.72|7277.72|7277.72|7277.72|7277.72|7277.72|7277.72|0
1655799700000|2022-06-21 08:21:40|7277.43|7277.43|7277.15|7277.15|7277.43|7277.43|7277.15|7277.15|0
1655799720000|2022-06-21 08:22:00|7277.13|7277.13|7277.13|7277.13|7277.13|7277.13|7277.13|7277.13|0
1655799730000|2022-06-21 08:22:10|7277.42|7277.42|7277.42|7277.42|7277.42|7277.42|7277.42|7277.42|0
1655799740000|2022-06-21 08:22:20|7277.13|7277.13|7277.13|7277.13|7277.13|7277.13|7277.13|7277.13|0
1655799750000|2022-06-21 08:22:30|7276.85|7276.85|7269.44|7269.44|7276.85|7276.85|7269.44|7269.44|0
1655799760000|2022-06-21 08:22:40|7269.16|7269.16|7266.67|7266.67|7269.73|7269.73|7266.67|7266.67|0
1655799770000|2022-06-21 08:22:50|7266.1|7266.1|7265.81|7265.81|7266.1|7266.1|7265.81|7265.81|0
1655799780000|2022-06-21 08:23:00|7265.69|7265.69|7267.93|7267.93|7267.93|7267.93|7265.69|7265.69|0
1655799790000|2022-06-21 08:23:10|7268.79|7268.79|7272.15|7272.15|7272.17|7272.17|7268.79|7268.79|0
1655799800000|2022-06-21 08:23:20|7272.17|7272.17|7270.21|7270.21|7272.17|7272.17|7270.21|7270.21|0
1655799810000|2022-06-21 08:23:30|7270.13|7270.13|7270.7|7270.7|7270.7|7270.7|7270.13|7270.13|0
1655799820000|2022-06-21 08:23:40|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|0
1655799840000|2022-06-21 08:24:00|7270.93|7270.93|7270.36|7270.36|7271.48|7271.48|7270.36|7270.36|0
1655799850000|2022-06-21 08:24:10|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|0
1655799870000|2022-06-21 08:24:30|7270.7|7270.7|7270.7|7270.7|7270.7|7270.7|7270.7|7270.7|0
1655799890000|2022-06-21 08:24:50|7272.94|7272.94|7274.1|7274.1|7277.2|7277.2|7272.94|7272.94|0
1655799900000|2022-06-21 08:25:00|7274.67|7274.67|7274.97|7274.97|7274.97|7274.97|7274.67|7274.67|0
1655799910000|2022-06-21 08:25:10|7275.54|7275.54|7275.54|7275.54|7275.54|7275.54|7275.26|7275.26|0
1655799920000|2022-06-21 08:25:20|7280.03|7280.03|7278.1|7278.1|7280.03|7280.03|7278.05|7278.05|0
1655799930000|2022-06-21 08:25:30|7278.67|7278.67|7279.24|7279.24|7279.24|7279.24|7278.67|7278.67|0
1655799940000|2022-06-21 08:25:40|7279.53|7279.53|7282.06|7282.06|7282.06|7282.06|7279.53|7279.53|0
1655799970000|2022-06-21 08:26:10|7284.87|7284.87|7283.58|7283.58|7286.39|7286.39|7283.58|7283.58|0
1655799980000|2022-06-21 08:26:20|7283.66|7283.66|7281.73|7281.73|7283.7|7283.7|7281.73|7281.73|0
1655800000000|2022-06-21 08:26:40|7280.61|7280.61|7280.61|7280.61|7280.61|7280.61|7280.61|7280.61|0
1655800010000|2022-06-21 08:26:50|7284.25|7284.25|7284.25|7284.25|7285.38|7285.38|7284.25|7284.25|0
1655800020000|2022-06-21 08:27:00|7284.27|7284.27|7285.61|7285.61|7285.61|7285.61|7284.2|7284.2|0
1655800030000|2022-06-21 08:27:10|7286.73|7286.73|7290.68|7290.68|7290.68|7290.68|7286.73|7286.73|0
1655800040000|2022-06-21 08:27:20|7291.8|7291.8|7289.56|7289.56|7291.8|7291.8|7289.56|7289.56|0
1655800050000|2022-06-21 08:27:30|7289.27|7289.27|7290.13|7290.13|7290.13|7290.13|7289.27|7289.27|0
1655800060000|2022-06-21 08:27:40|7290.47|7290.47|7291.59|7291.59|7291.59|7291.59|7290.47|7290.47|0
1655800070000|2022-06-21 08:27:50|7291.5|7291.5|7291.85|7291.85|7291.85|7291.85|7291.5|7291.5|0
1655800080000|2022-06-21 08:28:00|7294.09|7294.09|7294.16|7294.16|7294.16|7294.16|7294.09|7294.09|0
1655800090000|2022-06-21 08:28:10|7293.59|7293.59|7292.2|7292.2|7293.59|7293.59|7292.17|7292.17|0
1655800100000|2022-06-21 08:28:20|7291.08|7291.08|7290.51|7290.51|7291.08|7291.08|7290.22|7290.22|0
1655800110000|2022-06-21 08:28:30|7290.79|7290.79|7291.08|7291.08|7291.08|7291.08|7290.79|7290.79|0
1655800120000|2022-06-21 08:28:40|7289.96|7289.96|7290.24|7290.24|7290.24|7290.24|7289.39|7289.39|0
1655800130000|2022-06-21 08:28:50|7291.36|7291.36|7290.53|7290.53|7291.36|7291.36|7290.24|7290.24|0
1655800140000|2022-06-21 08:29:00|7290.24|7290.24|7289.12|7289.12|7290.24|7290.24|7289.12|7289.12|0
1655800150000|2022-06-21 08:29:10|7288.84|7288.84|7288.93|7288.93|7288.93|7288.93|7288.36|7288.36|0
1655800160000|2022-06-21 08:29:20|7290.05|7290.05|7292.02|7292.02|7292.02|7292.02|7290.05|7290.05|0
1655800170000|2022-06-21 08:29:30|7292.05|7292.05|7292.9|7292.9|7292.9|7292.9|7292.05|7292.05|0
1655800180000|2022-06-21 08:29:40|7296.55|7296.55|7296.84|7296.84|7296.84|7296.84|7296.55|7296.55|0
1655800190000|2022-06-21 08:29:50|7296.55|7296.55|7296.53|7296.53|7296.55|7296.55|7296.53|7296.53|0
1655800200000|2022-06-21 08:30:00|7295.96|7295.96|7292.6|7292.6|7295.96|7295.96|7292.6|7292.6|0
1655800210000|2022-06-21 08:30:10|7292.89|7292.89|7291.75|7291.75|7292.89|7292.89|7291.75|7291.75|0
1655800220000|2022-06-21 08:30:20|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|0
1655800230000|2022-06-21 08:30:30|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|0
1655800240000|2022-06-21 08:30:40|7292.95|7292.95|7292.95|7292.95|7292.95|7292.95|7292.95|7292.95|0
1655800260000|2022-06-21 08:31:00|7291.83|7291.83|7292.95|7292.95|7292.95|7292.95|7291.83|7291.83|0
1655800270000|2022-06-21 08:31:10|7290.71|7290.71|7291.57|7291.57|7291.57|7291.57|7290.71|7290.71|0
1655800280000|2022-06-21 08:31:20|7291|7291|7290.43|7290.43|7291|7291|7290.43|7290.43|0
1655800300000|2022-06-21 08:31:40|7291|7291|7291|7291|7291|7291|7291|7291|0
1655800310000|2022-06-21 08:31:50|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|0
1655800320000|2022-06-21 08:32:00|7292.4|7292.4|7292.4|7292.4|7292.4|7292.4|7292.4|7292.4|0
1655800340000|2022-06-21 08:32:20|7292.12|7292.12|7291.83|7291.83|7292.12|7292.12|7291.83|7291.83|0
1655800420000|2022-06-21 08:33:40|7288.47|7288.47|7286.21|7286.21|7288.47|7288.47|7286.21|7286.21|0
1655800430000|2022-06-21 08:33:50|7286.17|7286.17|7287.26|7287.26|7287.26|7287.26|7286.14|7286.14|0
1655800440000|2022-06-21 08:34:00|7285.02|7285.02|7284.16|7284.16|7285.02|7285.02|7284.16|7284.16|0
1655800450000|2022-06-21 08:34:10|7284.15|7284.15|7283.03|7283.03|7284.15|7284.15|7283.03|7283.03|0
1655800460000|2022-06-21 08:34:20|7281.91|7281.91|7279.48|7279.48|7281.91|7281.91|7279.48|7279.48|0
1655800470000|2022-06-21 08:34:30|7278.91|7278.91|7277.75|7277.75|7278.91|7278.91|7277.75|7277.75|0
1655800480000|2022-06-21 08:34:40|7277.69|7277.69|7277.65|7277.65|7277.69|7277.69|7277.65|7277.65|0
1655800490000|2022-06-21 08:34:50|7278.5|7278.5|7281.03|7281.03|7281.03|7281.03|7278.5|7278.5|0
1655800500000|2022-06-21 08:35:00|7280.74|7280.74|7278.22|7278.22|7280.74|7280.74|7277.93|7277.93|0
1655800510000|2022-06-21 08:35:10|7278.19|7278.19|7280.43|7280.43|7280.43|7280.43|7278.19|7278.19|0
1655800520000|2022-06-21 08:35:20|7279.58|7279.58|7278.74|7278.74|7279.58|7279.58|7278.17|7278.17|0
1655800530000|2022-06-21 08:35:30|7278.46|7278.46|7278.46|7278.46|7278.46|7278.46|7278.46|7278.46|0
1655800540000|2022-06-21 08:35:40|7278.17|7278.17|7276.57|7276.57|7278.17|7278.17|7274.81|7274.81|0
1655800550000|2022-06-21 08:35:50|7276.55|7276.55|7276.52|7276.52|7276.55|7276.55|7276.52|7276.52|0
1655800560000|2022-06-21 08:36:00|7276.48|7276.48|7277.27|7277.27|7277.6|7277.6|7276.48|7276.48|0
1655800570000|2022-06-21 08:36:10|7276.99|7276.99|7272.39|7272.39|7276.99|7276.99|7271.25|7271.25|0
1655800590000|2022-06-21 08:36:30|7271.27|7271.27|7271.27|7271.27|7271.27|7271.27|7271.27|7271.27|0
1655800600000|2022-06-21 08:36:40|7271.21|7271.21|7271.21|7271.21|7271.21|7271.21|7271.21|7271.21|0
1655800610000|2022-06-21 08:36:50|7271.3|7271.3|7270.15|7270.15|7271.3|7271.3|7268.75|7268.75|0
1655800620000|2022-06-21 08:37:00|7270.73|7270.73|7269.58|7269.58|7270.77|7270.77|7269.58|7269.58|0
1655800640000|2022-06-21 08:37:20|7270.73|7270.73|7270.73|7270.73|7270.73|7270.73|7270.73|7270.73|0
1655800650000|2022-06-21 08:37:30|7270.81|7270.81|7267.72|7267.72|7270.81|7270.81|7267.72|7267.72|0
1655800660000|2022-06-21 08:37:40|7267.43|7267.43|7263.07|7263.07|7267.43|7267.43|7263.07|7263.07|0
1655800680000|2022-06-21 08:38:00|7264.19|7264.19|7264.19|7264.19|7264.19|7264.19|7264.19|7264.19|0
1655800690000|2022-06-21 08:38:10|7263.07|7263.07|7260.8|7260.8|7263.07|7263.07|7260.78|7260.78|0
1655800700000|2022-06-21 08:38:20|7260.23|7260.23|7259.98|7259.98|7260.27|7260.27|7259.98|7259.98|0
1655800720000|2022-06-21 08:38:40|7261.13|7261.13|7261.13|7261.13|7261.13|7261.13|7261.13|7261.13|0
1655800730000|2022-06-21 08:38:50|7262.25|7262.25|7259.98|7259.98|7262.25|7262.25|7259.98|7259.98|0
1655800740000|2022-06-21 08:39:00|7259.94|7259.94|7259.93|7259.93|7259.94|7259.94|7259.93|7259.93|0
1655800760000|2022-06-21 08:39:20|7260.78|7260.78|7260.78|7260.78|7260.78|7260.78|7260.78|7260.78|0
1655800770000|2022-06-21 08:39:30|7260.5|7260.5|7260.5|7260.5|7260.5|7260.5|7260.5|7260.5|0
1655800780000|2022-06-21 08:39:40|7260.21|7260.21|7259.93|7259.93|7260.21|7260.21|7259.93|7259.93|0
1655800790000|2022-06-21 08:39:50|7260.21|7260.21|7264.14|7264.14|7264.14|7264.14|7260.21|7260.21|0
1655800800000|2022-06-21 08:40:00|7264.71|7264.71|7264.66|7264.66|7264.71|7264.71|7264.66|7264.66|0
1655800810000|2022-06-21 08:40:10|7264.63|7264.63|7266.03|7266.03|7266.03|7266.03|7264.63|7264.63|0
1655800820000|2022-06-21 08:40:20|7266.11|7266.11|7266.43|7266.43|7266.47|7266.47|7266.04|7266.04|0
1655800830000|2022-06-21 08:40:30|7266.41|7266.41|7270.28|7270.28|7270.28|7270.28|7266.35|7266.35|0
1655800840000|2022-06-21 08:40:40|7270.56|7270.56|7270.56|7270.56|7270.56|7270.56|7270.56|7270.56|0
1655800850000|2022-06-21 08:40:50|7271.68|7271.68|7271.68|7271.68|7272.8|7272.8|7271.68|7271.68|0
1655800860000|2022-06-21 08:41:00|7272.8|7272.8|7274.5|7274.5|7274.5|7274.5|7272.8|7272.8|0
1655800880000|2022-06-21 08:41:20|7274.21|7274.21|7274.21|7274.21|7274.21|7274.21|7274.21|7274.21|0
1655800900000|2022-06-21 08:41:40|7275.33|7275.33|7275.33|7275.33|7275.33|7275.33|7275.33|7275.33|0
1655800910000|2022-06-21 08:41:50|7276.45|7276.45|7278.16|7278.16|7278.16|7278.16|7276.45|7276.45|0
1655800920000|2022-06-21 08:42:00|7273.93|7273.93|7273.64|7273.64|7273.93|7273.93|7273.07|7273.07|0
1655800940000|2022-06-21 08:42:20|7274.76|7274.76|7271.36|7271.36|7274.76|7274.76|7270.79|7270.79|0
1655800950000|2022-06-21 08:42:30|7271.38|7271.38|7271.38|7271.38|7271.38|7271.38|7271.38|7271.38|0
1655800960000|2022-06-21 08:42:40|7271.67|7271.67|7271.67|7271.67|7271.67|7271.67|7271.67|7271.67|0
1655800970000|2022-06-21 08:42:50|7272.24|7272.24|7272.52|7272.52|7272.52|7272.52|7272.24|7272.24|0
1655800980000|2022-06-21 08:43:00|7274.76|7274.76|7277.61|7277.61|7277.61|7277.61|7274.72|7274.72|0
1655800990000|2022-06-21 08:43:10|7277.67|7277.67|7276.81|7276.81|7277.67|7277.67|7276.81|7276.81|0
1655801000000|2022-06-21 08:43:20|7275.69|7275.69|7275.69|7275.69|7275.69|7275.69|7275.69|7275.69|0
1655801010000|2022-06-21 08:43:30|7275.85|7275.85|7275.83|7275.83|7275.87|7275.87|7275.83|7275.83|0
1655801020000|2022-06-21 08:43:40|7276.12|7276.12|7276.12|7276.12|7276.12|7276.12|7276.12|7276.12|0
1655801030000|2022-06-21 08:43:50|7275.55|7275.55|7275.55|7275.55|7275.55|7275.55|7275.55|7275.55|0
1655801040000|2022-06-21 08:44:00|7274.43|7274.43|7271.9|7271.9|7274.71|7274.71|7271.9|7271.9|0
1655801050000|2022-06-21 08:44:10|7271.61|7271.61|7267.38|7267.38|7271.61|7271.61|7267.38|7267.38|0
1655801060000|2022-06-21 08:44:20|7267.95|7267.95|7267.95|7267.95|7267.95|7267.95|7267.95|7267.95|0
1655801090000|2022-06-21 08:44:50|7269.07|7269.07|7269.07|7269.07|7270.19|7270.19|7269.07|7269.07|0
1655801100000|2022-06-21 08:45:00|7269.03|7269.03|7269.6|7269.6|7269.6|7269.6|7269.03|7269.03|0
1655801110000|2022-06-21 08:45:10|7269.51|7269.51|7269.42|7269.42|7269.51|7269.51|7269.42|7269.42|0
1655801120000|2022-06-21 08:45:20|7269.46|7269.46|7270.58|7270.58|7270.58|7270.58|7269.46|7269.46|0
1655801130000|2022-06-21 08:45:30|7269.44|7269.44|7266.92|7266.92|7269.44|7269.44|7266.92|7266.92|0
1655801140000|2022-06-21 08:45:40|7266.63|7266.63|7267.47|7267.47|7267.47|7267.47|7266.35|7266.35|0
1655801150000|2022-06-21 08:45:50|7267.49|7267.49|7269.47|7269.47|7269.47|7269.47|7267.49|7267.49|0
1655801160000|2022-06-21 08:46:00|7269.75|7269.75|7270.63|7270.63|7270.63|7270.63|7269.75|7269.75|0
1655801170000|2022-06-21 08:46:10|7271.49|7271.49|7271.53|7271.53|7271.53|7271.53|7271.49|7271.49|0
1655801180000|2022-06-21 08:46:20|7276.01|7276.01|7277.13|7277.13|7277.13|7277.13|7276.01|7276.01|0
1655801190000|2022-06-21 08:46:30|7278.25|7278.25|7281.43|7281.43|7281.44|7281.44|7278.25|7278.25|0
1655801200000|2022-06-21 08:46:40|7280.86|7280.86|7280.86|7280.86|7280.86|7280.86|7280.86|7280.86|0
1655801230000|2022-06-21 08:47:10|7281.43|7281.43|7281.43|7281.43|7281.43|7281.43|7281.43|7281.43|0
1655801250000|2022-06-21 08:47:30|7281.14|7281.14|7276.1|7276.1|7281.14|7281.14|7276.07|7276.07|0
1655801260000|2022-06-21 08:47:40|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|0
1655801270000|2022-06-21 08:47:50|7275.83|7275.83|7275.83|7275.83|7275.83|7275.83|7275.83|7275.83|0
1655801280000|2022-06-21 08:48:00|7275.79|7275.79|7275.79|7275.79|7275.79|7275.79|7275.79|7275.79|0
1655801290000|2022-06-21 08:48:10|7276.65|7276.65|7276.65|7276.65|7276.65|7276.65|7276.65|7276.65|0
1655801300000|2022-06-21 08:48:20|7281.13|7281.13|7282.54|7282.54|7282.54|7282.54|7281.13|7281.13|0
1655801310000|2022-06-21 08:48:30|7283.66|7283.66|7285.06|7285.06|7285.06|7285.06|7283.66|7283.66|0
1655801330000|2022-06-21 08:48:50|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|0
1655801340000|2022-06-21 08:49:00|7285.92|7285.92|7284.78|7284.78|7285.92|7285.92|7284.49|7284.49|0
1655801360000|2022-06-21 08:49:20|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|0
1655801370000|2022-06-21 08:49:30|7284.78|7284.78|7284.56|7284.56|7284.78|7284.78|7284.49|7284.49|0
1655801380000|2022-06-21 08:49:40|7284.84|7284.84|7283.43|7283.43|7284.84|7284.84|7283.43|7283.43|0
1655801390000|2022-06-21 08:49:50|7282.31|7282.31|7282.88|7282.88|7282.88|7282.88|7282.31|7282.31|0
1655801400000|2022-06-21 08:50:00|7281.74|7281.74|7278.65|7278.65|7281.74|7281.74|7278.65|7278.65|0
1655801410000|2022-06-21 08:50:10|7279.5|7279.5|7282.03|7282.03|7282.03|7282.03|7279.5|7279.5|0
1655801440000|2022-06-21 08:50:40|7282.06|7282.06|7282.06|7282.06|7282.06|7282.06|7282.06|7282.06|0
1655801460000|2022-06-21 08:51:00|7282.63|7282.63|7282.63|7282.63|7282.63|7282.63|7282.63|7282.63|0
1655801470000|2022-06-21 08:51:10|7283.75|7283.75|7284.88|7284.88|7284.88|7284.88|7283.75|7283.75|0
1655801480000|2022-06-21 08:51:20|7284.83|7284.83|7284.83|7284.83|7284.83|7284.83|7284.83|7284.83|0
1655801490000|2022-06-21 08:51:30|7284.85|7284.85|7282.03|7282.03|7284.85|7284.85|7282.03|7282.03|0
1655801500000|2022-06-21 08:51:40|7280.91|7280.91|7280.91|7280.91|7280.91|7280.91|7280.91|7280.91|0
1655801510000|2022-06-21 08:51:50|7280.63|7280.63|7280.63|7280.63|7280.63|7280.63|7280.63|7280.63|0
1655801520000|2022-06-21 08:52:00|7279.51|7279.51|7279.51|7279.51|7279.51|7279.51|7279.51|7279.51|0
1655801540000|2022-06-21 08:52:20|7278.94|7278.94|7277.8|7277.8|7278.94|7278.94|7277.8|7277.8|0
1655801550000|2022-06-21 08:52:30|7276.66|7276.66|7277.23|7277.23|7277.23|7277.23|7276.66|7276.66|0
1655801560000|2022-06-21 08:52:40|7277.52|7277.52|7277.52|7277.52|7277.52|7277.52|7277.52|7277.52|0
1655801570000|2022-06-21 08:52:50|7278.64|7278.64|7280.65|7280.65|7280.94|7280.94|7278.64|7278.64|0
1655801590000|2022-06-21 08:53:10|7281.28|7281.28|7281.28|7281.28|7281.28|7281.28|7281.28|7281.28|0
1655801610000|2022-06-21 08:53:30|7283.52|7283.52|7283.62|7283.62|7283.62|7283.62|7283.52|7283.52|0
1655801620000|2022-06-21 08:53:40|7283.64|7283.64|7281.93|7281.93|7283.64|7283.64|7281.93|7281.93|0
1655801630000|2022-06-21 08:53:50|7282.22|7282.22|7282.22|7282.22|7282.22|7282.22|7282.22|7282.22|0
1655801640000|2022-06-21 08:54:00|7281.64|7281.64|7281.64|7281.64|7281.64|7281.64|7281.64|7281.64|0
1655801670000|2022-06-21 08:54:30|7282.77|7282.77|7283.89|7283.89|7283.89|7283.89|7282.77|7282.77|0
1655801680000|2022-06-21 08:54:40|7282.77|7282.77|7283.05|7283.05|7283.34|7283.34|7282.77|7282.77|0
1655801690000|2022-06-21 08:54:50|7283.34|7283.34|7283.05|7283.05|7283.34|7283.34|7283.05|7283.05|0
1655801700000|2022-06-21 08:55:00|7282.77|7282.77|7280.24|7280.24|7282.77|7282.77|7280.24|7280.24|0
1655801710000|2022-06-21 08:55:10|7280.52|7280.52|7280.52|7280.52|7280.52|7280.52|7280.52|7280.52|0
1655801720000|2022-06-21 08:55:20|7282.77|7282.77|7283.62|7283.62|7283.62|7283.62|7282.77|7282.77|0
1655801730000|2022-06-21 08:55:30|7284.46|7284.46|7285.58|7285.58|7285.58|7285.58|7284.46|7284.46|0
1655801740000|2022-06-21 08:55:40|7286.43|7286.43|7286.43|7286.43|7286.43|7286.43|7286.43|7286.43|0
1655801750000|2022-06-21 08:55:50|7287.55|7287.55|7287.85|7287.85|7287.85|7287.85|7287.55|7287.55|0
1655801760000|2022-06-21 08:56:00|7288.14|7288.14|7288.14|7288.14|7288.14|7288.14|7288.14|7288.14|0
1655801780000|2022-06-21 08:56:20|7288.42|7288.42|7288.71|7288.71|7288.99|7288.99|7288.42|7288.42|0
1655801800000|2022-06-21 08:56:40|7290.66|7290.66|7290.09|7290.09|7290.66|7290.66|7290.09|7290.09|0
1655801810000|2022-06-21 08:56:50|7289.81|7289.81|7286.71|7286.71|7289.81|7289.81|7286.71|7286.71|0
1655801820000|2022-06-21 08:57:00|7286.42|7286.42|7283.9|7283.9|7286.42|7286.42|7283.9|7283.9|0
1655801830000|2022-06-21 08:57:10|7283.61|7283.61|7283.07|7283.07|7283.62|7283.62|7282.5|7282.5|0
1655801840000|2022-06-21 08:57:20|7281.95|7281.95|7281.95|7281.95|7281.95|7281.95|7281.95|7281.95|0
1655801870000|2022-06-21 08:57:50|7284.19|7284.19|7284.76|7284.76|7284.76|7284.76|7284.19|7284.19|0
1655801880000|2022-06-21 08:58:00|7285.05|7285.05|7285.05|7285.05|7285.05|7285.05|7285.05|7285.05|0
1655801890000|2022-06-21 08:58:10|7286.17|7286.17|7286.17|7286.17|7286.17|7286.17|7286.17|7286.17|0
1655801900000|2022-06-21 08:58:20|7286.45|7286.45|7284.34|7284.34|7286.45|7286.45|7283.89|7283.89|0
1655801910000|2022-06-21 08:58:30|7285.46|7285.46|7282.64|7282.64|7285.46|7285.46|7282.64|7282.64|0
1655801920000|2022-06-21 08:58:40|7282.73|7282.73|7283.03|7283.03|7283.03|7283.03|7282.73|7282.73|0
1655801940000|2022-06-21 08:59:00|7286.4|7286.4|7288.1|7288.1|7288.1|7288.1|7286.4|7286.4|0
1655801950000|2022-06-21 08:59:10|7288.14|7288.14|7291.24|7291.24|7291.24|7291.24|7288.14|7288.14|0
1655801960000|2022-06-21 08:59:20|7291.53|7291.53|7290.41|7290.41|7292.65|7292.65|7290.41|7290.41|0
1655801980000|2022-06-21 08:59:40|7290.45|7290.45|7291.3|7291.3|7291.3|7291.3|7290.45|7290.45|0
1655801990000|2022-06-21 08:59:50|7293.54|7293.54|7294.95|7294.95|7294.95|7294.95|7293.54|7293.54|0
1655802000000|2022-06-21 09:00:00|7295.23|7295.23|7296.97|7296.97|7298.37|7298.37|7295.23|7295.23|0
1655802010000|2022-06-21 09:00:10|7296.44|7296.44|7296.72|7296.72|7296.72|7296.72|7295.6|7295.6|0
1655802020000|2022-06-21 09:00:20|7297.29|7297.29|7297.66|7297.66|7297.66|7297.66|7297.29|7297.29|0
1655802030000|2022-06-21 09:00:30|7297.37|7297.37|7299.9|7299.9|7299.9|7299.9|7297.37|7297.37|0
1655802040000|2022-06-21 09:00:40|7298.78|7298.78|7297.09|7297.09|7298.78|7298.78|7297.09|7297.09|0
1655802050000|2022-06-21 09:00:50|7296.8|7296.8|7296.84|7296.84|7296.84|7296.84|7296.8|7296.8|0
1655802060000|2022-06-21 09:01:00|7295.72|7295.72|7295.44|7295.44|7295.72|7295.72|7295.44|7295.44|0
1655802070000|2022-06-21 09:01:10|7295.15|7295.15|7294.03|7294.03|7295.15|7295.15|7294.03|7294.03|0
1655802080000|2022-06-21 09:01:20|7294.04|7294.04|7294.04|7294.04|7294.04|7294.04|7294.04|7294.04|0
1655802090000|2022-06-21 09:01:30|7294.61|7294.61|7294.61|7294.61|7294.61|7294.61|7294.61|7294.61|0
1655802100000|2022-06-21 09:01:40|7294.65|7294.65|7294.65|7294.65|7294.65|7294.65|7294.65|7294.65|0
1655802110000|2022-06-21 09:01:50|7295.51|7295.51|7295.6|7295.6|7295.6|7295.6|7295.51|7295.51|0
1655802120000|2022-06-21 09:02:00|7295.64|7295.64|7295.61|7295.61|7295.64|7295.64|7295.61|7295.61|0
1655802130000|2022-06-21 09:02:10|7294.21|7294.21|7293.92|7293.92|7294.21|7294.21|7293.92|7293.92|0
1655802140000|2022-06-21 09:02:20|7293.64|7293.64|7293.32|7293.32|7293.64|7293.64|7293.32|7293.32|0
1655802160000|2022-06-21 09:02:40|7293.3|7293.3|7293.19|7293.19|7293.3|7293.3|7293.19|7293.19|0
1655802170000|2022-06-21 09:02:50|7292.07|7292.07|7292.36|7292.36|7292.36|7292.36|7292.07|7292.07|0
1655802180000|2022-06-21 09:03:00|7292.64|7292.64|7292.64|7292.64|7292.64|7292.64|7292.64|7292.64|0
1655802190000|2022-06-21 09:03:10|7292.36|7292.36|7292.36|7292.36|7292.36|7292.36|7292.36|7292.36|0
1655802220000|2022-06-21 09:03:40|7292.64|7292.64|7292.98|7292.98|7293.26|7293.26|7292.64|7292.64|0
1655802230000|2022-06-21 09:03:50|7292.69|7292.69|7294.95|7294.95|7294.95|7294.95|7292.69|7292.69|0
1655802250000|2022-06-21 09:04:10|7295.07|7295.07|7296.78|7296.78|7296.78|7296.78|7295.07|7295.07|0
1655802260000|2022-06-21 09:04:20|7296.86|7296.86|7296.99|7296.99|7296.99|7296.99|7296.86|7296.86|0
1655802270000|2022-06-21 09:04:30|7295.58|7295.58|7293.89|7293.89|7295.58|7295.58|7293.89|7293.89|0
1655802280000|2022-06-21 09:04:40|7292.77|7292.77|7291.36|7291.36|7292.77|7292.77|7290.22|7290.22|0
1655802300000|2022-06-21 09:05:00|7290.79|7290.79|7290.79|7290.79|7290.79|7290.79|7290.79|7290.79|0
1655802310000|2022-06-21 09:05:10|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|0
1655802330000|2022-06-21 09:05:30|7291.93|7291.93|7296.76|7296.76|7296.76|7296.76|7291.93|7291.93|0
1655802340000|2022-06-21 09:05:40|7299|7299|7299|7299|7299|7299|7299|7299|0
1655802350000|2022-06-21 09:05:50|7297.88|7297.88|7297.33|7297.33|7298.45|7298.45|7297.33|7297.33|0
1655802360000|2022-06-21 09:06:00|7296.76|7296.76|7297.05|7297.05|7297.05|7297.05|7296.76|7296.76|0
1655802380000|2022-06-21 09:06:20|7298.17|7298.17|7298.17|7298.17|7298.17|7298.17|7298.17|7298.17|0
1655802390000|2022-06-21 09:06:30|7298.74|7298.74|7299.01|7299.01|7299.03|7299.03|7298.74|7298.74|0
1655802400000|2022-06-21 09:06:40|7298.44|7298.44|7300.68|7300.68|7300.68|7300.68|7298.44|7298.44|0
1655802410000|2022-06-21 09:06:50|7300.7|7300.7|7301.82|7301.82|7301.82|7301.82|7300.7|7300.7|0
1655802420000|2022-06-21 09:07:00|7300.7|7300.7|7298.02|7298.02|7300.83|7300.83|7298.02|7298.02|0
1655802430000|2022-06-21 09:07:10|7296.9|7296.9|7296.9|7296.9|7296.9|7296.9|7296.9|7296.9|0
1655802440000|2022-06-21 09:07:20|7296.62|7296.62|7296.62|7296.62|7296.62|7296.62|7296.62|7296.62|0
1655802450000|2022-06-21 09:07:30|7295.49|7295.49|7293.24|7293.24|7295.49|7295.49|7292.38|7292.38|0
1655802460000|2022-06-21 09:07:40|7294.36|7294.36|7293.79|7293.79|7294.36|7294.36|7293.79|7293.79|0
1655802470000|2022-06-21 09:07:50|7293.5|7293.5|7293.5|7293.5|7293.5|7293.5|7293.5|7293.5|0
1655802480000|2022-06-21 09:08:00|7294.07|7294.07|7295.19|7295.19|7295.19|7295.19|7294.07|7294.07|0
1655802500000|2022-06-21 09:08:20|7294.07|7294.07|7294.02|7294.02|7294.07|7294.07|7294.02|7294.02|0
1655802510000|2022-06-21 09:08:30|7294.87|7294.87|7294.59|7294.59|7294.87|7294.87|7294.59|7294.59|0
1655802520000|2022-06-21 09:08:40|7296.83|7296.83|7296.83|7296.83|7296.83|7296.83|7296.83|7296.83|0
1655802530000|2022-06-21 09:08:50|7296.55|7296.55|7296.83|7296.83|7296.83|7296.83|7296.55|7296.55|0
1655802540000|2022-06-21 09:09:00|7295.14|7295.14|7295.14|7295.14|7295.14|7295.14|7295.14|7295.14|0
1655802550000|2022-06-21 09:09:10|7294.02|7294.02|7293.73|7293.73|7294.02|7294.02|7293.73|7293.73|0
1655802560000|2022-06-21 09:09:20|7293.69|7293.69|7293.69|7293.69|7293.69|7293.69|7293.69|7293.69|0
1655802570000|2022-06-21 09:09:30|7292.57|7292.57|7291.45|7291.45|7292.57|7292.57|7291.45|7291.45|0
1655802580000|2022-06-21 09:09:40|7291.43|7291.43|7291.43|7291.43|7291.43|7291.43|7291.43|7291.43|0
1655802590000|2022-06-21 09:09:50|7294.24|7294.24|7294.24|7294.24|7294.24|7294.24|7294.24|7294.24|0
1655802600000|2022-06-21 09:10:00|7294.26|7294.26|7296.27|7296.27|7296.27|7296.27|7294.26|7294.26|0
1655802610000|2022-06-21 09:10:10|7296.82|7296.82|7296.23|7296.23|7296.82|7296.82|7296.23|7296.23|0
1655802630000|2022-06-21 09:10:30|7295.94|7295.94|7294.82|7294.82|7295.94|7295.94|7294.82|7294.82|0
1655802650000|2022-06-21 09:10:50|7297.92|7297.92|7297.92|7297.92|7297.92|7297.92|7297.92|7297.92|0
1655802660000|2022-06-21 09:11:00|7298.21|7298.21|7295.02|7295.02|7299.33|7299.33|7295.02|7295.02|0
1655802670000|2022-06-21 09:11:10|7293.9|7293.9|7293.9|7293.9|7293.9|7293.9|7293.9|7293.9|0
1655802680000|2022-06-21 09:11:20|7295.02|7295.02|7295.02|7295.02|7295.02|7295.02|7295.02|7295.02|0
1655802690000|2022-06-21 09:11:30|7294.98|7294.98|7296.66|7296.66|7296.66|7296.66|7294.97|7294.97|0
1655802710000|2022-06-21 09:11:50|7297.78|7297.78|7297.78|7297.78|7297.78|7297.78|7297.78|7297.78|0
1655802720000|2022-06-21 09:12:00|7298.07|7298.07|7299.23|7299.23|7300.92|7300.92|7298.07|7298.07|0
1655802730000|2022-06-21 09:12:10|7298.66|7298.66|7297.54|7297.54|7298.66|7298.66|7297.54|7297.54|0
1655802740000|2022-06-21 09:12:20|7296.42|7296.42|7295.85|7295.85|7296.42|7296.42|7294.73|7294.73|0
1655802750000|2022-06-21 09:12:30|7295.78|7295.78|7293.25|7293.25|7295.78|7295.78|7293.25|7293.25|0
1655802760000|2022-06-21 09:12:40|7292.68|7292.68|7293.25|7293.25|7293.25|7293.25|7292.68|7292.68|0
1655802770000|2022-06-21 09:12:50|7292.68|7292.68|7289.55|7289.55|7292.68|7292.68|7289.55|7289.55|0
1655802780000|2022-06-21 09:13:00|7290.95|7290.95|7292.36|7292.36|7292.36|7292.36|7290.95|7290.95|0
1655802800000|2022-06-21 09:13:20|7291.24|7291.24|7292.64|7292.64|7292.64|7292.64|7290.95|7290.95|0
1655802820000|2022-06-21 09:13:40|7291.52|7291.52|7293.21|7293.21|7293.21|7293.21|7291.52|7291.52|0
1655802840000|2022-06-21 09:14:00|7294.91|7294.91|7297.78|7297.78|7297.78|7297.78|7294.91|7294.91|0
1655802850000|2022-06-21 09:14:10|7296.66|7296.66|7296.09|7296.09|7296.66|7296.66|7296.09|7296.09|0
1655802860000|2022-06-21 09:14:20|7295.52|7295.52|7295.24|7295.24|7295.52|7295.52|7295.24|7295.24|0
1655802870000|2022-06-21 09:14:30|7295.27|7295.27|7295.27|7295.27|7295.27|7295.27|7295.27|7295.27|0
1655802880000|2022-06-21 09:14:40|7295.2|7295.2|7295.25|7295.25|7295.25|7295.25|7295.2|7295.2|0
1655802890000|2022-06-21 09:14:50|7293.01|7293.01|7294.13|7294.13|7294.13|7294.13|7293.01|7293.01|0
1655802900000|2022-06-21 09:15:00|7294.99|7294.99|7294.99|7294.99|7294.99|7294.99|7294.99|7294.99|0
1655802920000|2022-06-21 09:15:20|7296.11|7296.11|7296.11|7296.11|7296.11|7296.11|7296.11|7296.11|0
1655802940000|2022-06-21 09:15:40|7295.82|7295.82|7295.82|7295.82|7295.82|7295.82|7295.82|7295.82|0
1655802950000|2022-06-21 09:15:50|7295.89|7295.89|7297.3|7297.3|7297.3|7297.3|7295.89|7295.89|0
1655802960000|2022-06-21 09:16:00|7296.18|7296.18|7296.18|7296.18|7296.18|7296.18|7296.18|7296.18|0
1655802980000|2022-06-21 09:16:20|7295.61|7295.61|7292.78|7292.78|7295.61|7295.61|7292.78|7292.78|0
1655802990000|2022-06-21 09:16:30|7292.7|7292.7|7292.74|7292.74|7292.74|7292.74|7292.7|7292.7|0
1655803000000|2022-06-21 09:16:40|7291.62|7291.62|7289.38|7289.38|7291.62|7291.62|7289.38|7289.38|0
1655803010000|2022-06-21 09:16:50|7290.5|7290.5|7290.5|7290.5|7290.5|7290.5|7290.5|7290.5|0
1655803030000|2022-06-21 09:17:10|7290.46|7290.46|7290.46|7290.46|7290.46|7290.46|7290.46|7290.46|0
1655803040000|2022-06-21 09:17:20|7290.44|7290.44|7290.44|7290.44|7290.44|7290.44|7290.44|7290.44|0
1655803050000|2022-06-21 09:17:30|7290.48|7290.48|7290.48|7290.48|7290.48|7290.48|7290.48|7290.48|0
1655803060000|2022-06-21 09:17:40|7290.46|7290.46|7290.53|7290.53|7290.53|7290.53|7290.46|7290.46|0
1655803070000|2022-06-21 09:17:50|7290.51|7290.51|7290.51|7290.51|7290.51|7290.51|7289.94|7289.94|0
1655803080000|2022-06-21 09:18:00|7290.22|7290.22|7287.98|7287.98|7290.22|7290.22|7287.98|7287.98|0
1655803100000|2022-06-21 09:18:20|7287.41|7287.41|7288|7288|7288|7288|7287.41|7287.41|0
1655803110000|2022-06-21 09:18:30|7289.12|7289.12|7289.69|7289.69|7289.69|7289.69|7289.12|7289.12|0
1655803120000|2022-06-21 09:18:40|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|0
1655803130000|2022-06-21 09:18:50|7289.69|7289.69|7290.26|7290.26|7290.26|7290.26|7289.69|7289.69|0
1655803140000|2022-06-21 09:19:00|7293.62|7293.62|7293.62|7293.62|7293.62|7293.62|7293.62|7293.62|0
1655803150000|2022-06-21 09:19:10|7295.34|7295.34|7295.34|7295.34|7295.34|7295.34|7295.34|7295.34|0
1655803160000|2022-06-21 09:19:20|7295.36|7295.36|7295.36|7295.36|7295.36|7295.36|7295.36|7295.36|0
1655803170000|2022-06-21 09:19:30|7296.48|7296.48|7299.22|7299.22|7299.22|7299.22|7296.48|7296.48|0
1655803180000|2022-06-21 09:19:40|7298.1|7298.1|7298.7|7298.7|7298.7|7298.7|7298.1|7298.1|0
1655803190000|2022-06-21 09:19:50|7298.13|7298.13|7298.15|7298.15|7298.15|7298.15|7298.13|7298.13|0
1655803200000|2022-06-21 09:20:00|7298.11|7298.11|7298.11|7298.11|7298.11|7298.11|7298.11|7298.11|0
1655803210000|2022-06-21 09:20:10|7297.82|7297.82|7296.42|7296.42|7297.82|7297.82|7296.42|7296.42|0
1655803220000|2022-06-21 09:20:20|7296.7|7296.7|7296.7|7296.7|7296.7|7296.7|7296.7|7296.7|0
1655803230000|2022-06-21 09:20:30|7296.62|7296.62|7298.32|7298.32|7298.32|7298.32|7296.56|7296.56|0
1655803240000|2022-06-21 09:20:40|7301.68|7301.68|7301.68|7301.68|7301.68|7301.68|7301.68|7301.68|0
1655803250000|2022-06-21 09:20:50|7300.56|7300.56|7300.56|7300.56|7300.56|7300.56|7300.56|7300.56|0
1655803260000|2022-06-21 09:21:00|7300.27|7300.27|7300.56|7300.56|7300.56|7300.56|7300.27|7300.27|0
1655803270000|2022-06-21 09:21:10|7300.27|7300.27|7300.27|7300.27|7300.27|7300.27|7300.27|7300.27|0
1655803280000|2022-06-21 09:21:20|7302.51|7302.51|7302.73|7302.73|7303.08|7303.08|7302.51|7302.51|0
1655803290000|2022-06-21 09:21:30|7303.85|7303.85|7303.85|7303.85|7303.85|7303.85|7303.85|7303.85|0
1655803300000|2022-06-21 09:21:40|7304.97|7304.97|7305|7305|7305|7305|7304.97|7304.97|0
1655803310000|2022-06-21 09:21:50|7305.01|7305.01|7304.79|7304.79|7305.36|7305.36|7304.79|7304.79|0
1655803320000|2022-06-21 09:22:00|7302.55|7302.55|7302.55|7302.55|7302.55|7302.55|7302.55|7302.55|0
1655803330000|2022-06-21 09:22:10|7302.26|7302.26|7299.45|7299.45|7302.26|7302.26|7299.45|7299.45|0
1655803370000|2022-06-21 09:22:50|7300.86|7300.86|7303.95|7303.95|7303.95|7303.95|7300.86|7300.86|0
1655803380000|2022-06-21 09:23:00|7304.24|7304.24|7304.26|7304.26|7304.26|7304.26|7304.24|7304.24|0
1655803390000|2022-06-21 09:23:10|7303.98|7303.98|7303.98|7303.98|7303.98|7303.98|7303.98|7303.98|0
1655803420000|2022-06-21 09:23:40|7305.1|7305.1|7305.72|7305.72|7306.84|7306.84|7305.1|7305.1|0
1655803430000|2022-06-21 09:23:50|7304.6|7304.6|7304.03|7304.03|7304.6|7304.6|7304.03|7304.03|0
1655803460000|2022-06-21 09:24:20|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|0
1655803480000|2022-06-21 09:24:40|7304.86|7304.86|7304.86|7304.86|7304.86|7304.86|7304.86|7304.86|0
1655803490000|2022-06-21 09:24:50|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|0
1655803530000|2022-06-21 09:25:30|7303.76|7303.76|7306|7306|7306|7306|7303.76|7303.76|0
1655803550000|2022-06-21 09:25:50|7303.76|7303.76|7303.74|7303.74|7303.76|7303.76|7303.74|7303.74|0
1655803580000|2022-06-21 09:26:20|7303.45|7303.45|7304.02|7304.02|7304.02|7304.02|7303.45|7303.45|0
1655803600000|2022-06-21 09:26:40|7303.74|7303.74|7304.02|7304.02|7304.02|7304.02|7303.74|7303.74|0
1655803610000|2022-06-21 09:26:50|7303.17|7303.17|7303.17|7303.17|7303.17|7303.17|7302.05|7302.05|0
1655803620000|2022-06-21 09:27:00|7303.15|7303.15|7303.15|7303.15|7303.15|7303.15|7303.15|7303.15|0
1655803630000|2022-06-21 09:27:10|7304.27|7304.27|7304.27|7304.27|7304.27|7304.27|7304.27|7304.27|0
1655803640000|2022-06-21 09:27:20|7304.28|7304.28|7304.28|7304.28|7304.28|7304.28|7304.28|7304.28|0
1655803660000|2022-06-21 09:27:40|7304.57|7304.57|7309.98|7309.98|7309.98|7309.98|7304.57|7304.57|0
1655803680000|2022-06-21 09:28:00|7309.99|7309.99|7310.02|7310.02|7310.02|7310.02|7309.99|7309.99|0
1655803690000|2022-06-21 09:28:10|7310.03|7310.03|7310.03|7310.03|7310.03|7310.03|7310.03|7310.03|0
1655803700000|2022-06-21 09:28:20|7310.05|7310.05|7313.15|7313.15|7313.15|7313.15|7310.05|7310.05|0
1655803710000|2022-06-21 09:28:30|7311.98|7311.98|7311.99|7311.99|7312.01|7312.01|7311.41|7311.41|0
1655803740000|2022-06-21 09:29:00|7311.42|7311.42|7311.13|7311.13|7311.42|7311.42|7311.13|7311.13|0
1655803750000|2022-06-21 09:29:10|7311.11|7311.11|7311.4|7311.4|7311.4|7311.4|7311.11|7311.11|0
1655803770000|2022-06-21 09:29:30|7311.11|7311.11|7309.42|7309.42|7311.11|7311.11|7309.42|7309.42|0
1655803780000|2022-06-21 09:29:40|7308.3|7308.3|7308.3|7308.3|7308.3|7308.3|7308.3|7308.3|0
1655803800000|2022-06-21 09:30:00|7308.59|7308.59|7308.3|7308.3|7309.42|7309.42|7308.3|7308.3|0
1655803830000|2022-06-21 09:30:30|7308.02|7308.02|7308.02|7308.02|7308.02|7308.02|7308.02|7308.02|0
1655803840000|2022-06-21 09:30:40|7308|7308|7309.14|7309.14|7309.14|7309.14|7307.71|7307.71|0
1655803860000|2022-06-21 09:31:00|7308.29|7308.29|7308.29|7308.29|7308.29|7308.29|7308.29|7308.29|0
1655803870000|2022-06-21 09:31:10|7309.71|7309.71|7310.28|7310.28|7310.28|7310.28|7309.71|7309.71|0
1655803880000|2022-06-21 09:31:20|7310.34|7310.34|7310.04|7310.04|7310.34|7310.34|7310.04|7310.04|0
1655803900000|2022-06-21 09:31:40|7310.33|7310.33|7310.61|7310.61|7310.61|7310.61|7310.33|7310.33|0
1655803910000|2022-06-21 09:31:50|7313.97|7313.97|7312.85|7312.85|7313.97|7313.97|7312.85|7312.85|0
1655803920000|2022-06-21 09:32:00|7313.97|7313.97|7315.1|7315.1|7315.67|7315.67|7313.97|7313.97|0
1655803930000|2022-06-21 09:32:10|7315.17|7315.17|7315.76|7315.76|7315.76|7315.76|7315.17|7315.17|0
1655803940000|2022-06-21 09:32:20|7316.04|7316.04|7315.76|7315.76|7316.04|7316.04|7315.76|7315.76|0
1655803960000|2022-06-21 09:32:40|7316.04|7316.04|7316.04|7316.04|7316.04|7316.04|7316.04|7316.04|0
1655803970000|2022-06-21 09:32:50|7315.76|7315.76|7315.76|7315.76|7315.76|7315.76|7315.76|7315.76|0
1655803990000|2022-06-21 09:33:10|7315.47|7315.47|7315.47|7315.47|7315.47|7315.47|7315.47|7315.47|0
1655804000000|2022-06-21 09:33:20|7315.51|7315.51|7312.96|7312.96|7315.51|7315.51|7312.96|7312.96|0
1655804010000|2022-06-21 09:33:30|7312.94|7312.94|7312.37|7312.37|7312.94|7312.94|7312.37|7312.37|0
1655804020000|2022-06-21 09:33:40|7312.39|7312.39|7312.39|7312.39|7312.39|7312.39|7312.39|7312.39|0
1655804030000|2022-06-21 09:33:50|7312.96|7312.96|7312.96|7312.96|7312.96|7312.96|7312.96|7312.96|0
1655804060000|2022-06-21 09:34:20|7313.24|7313.24|7313.24|7313.24|7313.24|7313.24|7313.24|7313.24|0
1655804100000|2022-06-21 09:35:00|7313.81|7313.81|7317.17|7317.17|7317.17|7317.17|7313.81|7313.81|0
1655804120000|2022-06-21 09:35:20|7317.46|7317.46|7317.46|7317.46|7317.46|7317.46|7317.46|7317.46|0
1655804140000|2022-06-21 09:35:40|7318.58|7318.58|7318.86|7318.86|7318.86|7318.86|7318.58|7318.58|0
1655804150000|2022-06-21 09:35:50|7319.44|7319.44|7319.44|7319.44|7319.44|7319.44|7319.44|7319.44|0
1655804160000|2022-06-21 09:36:00|7320.56|7320.56|7321.68|7321.68|7321.68|7321.68|7320.56|7320.56|0
1655804180000|2022-06-21 09:36:20|7321.96|7321.96|7321.96|7321.96|7321.96|7321.96|7321.96|7321.96|0
1655804190000|2022-06-21 09:36:30|7322.25|7322.25|7323.37|7323.37|7323.37|7323.37|7322.25|7322.25|0
1655804200000|2022-06-21 09:36:40|7323.08|7323.08|7323.08|7323.08|7323.08|7323.08|7323.08|7323.08|0
1655804230000|2022-06-21 09:37:10|7323.65|7323.65|7323.37|7323.37|7323.65|7323.65|7323.37|7323.37|0
1655804260000|2022-06-21 09:37:40|7323.08|7323.08|7323.08|7323.08|7323.08|7323.08|7323.08|7323.08|0
1655804270000|2022-06-21 09:37:50|7320.84|7320.84|7320.27|7320.27|7320.84|7320.84|7320.27|7320.27|0
1655804280000|2022-06-21 09:38:00|7320.3|7320.3|7319.18|7319.18|7320.3|7320.3|7319.18|7319.18|0
1655804290000|2022-06-21 09:38:10|7320.3|7320.3|7320.3|7320.3|7320.3|7320.3|7320.3|7320.3|0
1655804310000|2022-06-21 09:38:30|7319.18|7319.18|7319.18|7319.18|7319.18|7319.18|7319.18|7319.18|0
1655804330000|2022-06-21 09:38:50|7319.23|7319.23|7319.23|7319.23|7319.23|7319.23|7319.23|7319.23|0
1655804340000|2022-06-21 09:39:00|7318.94|7318.94|7319.23|7319.23|7319.23|7319.23|7318.66|7318.66|0
1655804360000|2022-06-21 09:39:20|7318.66|7318.66|7319.23|7319.23|7319.23|7319.23|7318.66|7318.66|0
1655804370000|2022-06-21 09:39:30|7319.51|7319.51|7319.51|7319.51|7319.51|7319.51|7319.51|7319.51|0
1655804380000|2022-06-21 09:39:40|7319.55|7319.55|7319.55|7319.55|7319.55|7319.55|7319.55|7319.55|0
1655804390000|2022-06-21 09:39:50|7319.58|7319.58|7319.87|7319.87|7319.87|7319.87|7319.58|7319.58|0
1655804410000|2022-06-21 09:40:10|7323.23|7323.23|7323.23|7323.23|7323.23|7323.23|7323.23|7323.23|0
1655804420000|2022-06-21 09:40:20|7322.94|7322.94|7321.25|7321.25|7322.94|7322.94|7321.25|7321.25|0
1655804430000|2022-06-21 09:40:30|7320.13|7320.13|7320.13|7320.13|7320.13|7320.13|7320.13|7320.13|0
1655804440000|2022-06-21 09:40:40|7319.85|7319.85|7319.28|7319.28|7319.85|7319.85|7319.28|7319.28|0
1655804450000|2022-06-21 09:40:50|7319.26|7319.26|7319.26|7319.26|7319.26|7319.26|7319.26|7319.26|0
1655804470000|2022-06-21 09:41:10|7318.14|7318.14|7318.14|7318.14|7318.14|7318.14|7318.14|7318.14|0
1655804490000|2022-06-21 09:41:30|7318.06|7318.06|7316.67|7316.67|7318.91|7318.91|7316.67|7316.67|0
1655804520000|2022-06-21 09:42:00|7316.39|7316.39|7314.98|7314.98|7316.39|7316.39|7314.7|7314.7|0
1655804530000|2022-06-21 09:42:10|7317.22|7317.22|7317.22|7317.22|7317.22|7317.22|7317.22|7317.22|0
1655804540000|2022-06-21 09:42:20|7317.26|7317.26|7317.26|7317.26|7317.26|7317.26|7317.26|7317.26|0
1655804550000|2022-06-21 09:42:30|7317.54|7317.54|7317.61|7317.61|7317.67|7317.67|7317.54|7317.54|0
1655804570000|2022-06-21 09:42:50|7318.18|7318.18|7318.18|7318.18|7318.18|7318.18|7318.18|7318.18|0
1655804580000|2022-06-21 09:43:00|7317.61|7317.61|7317.61|7317.61|7318.73|7318.73|7317.61|7317.61|0
1655804600000|2022-06-21 09:43:20|7318.73|7318.73|7318.73|7318.73|7318.73|7318.73|7318.73|7318.73|0
1655804610000|2022-06-21 09:43:30|7317.04|7317.04|7315.54|7315.54|7317.04|7317.04|7315.52|7315.52|0
1655804620000|2022-06-21 09:43:40|7315.56|7315.56|7315.56|7315.56|7315.56|7315.56|7315.56|7315.56|0
1655804630000|2022-06-21 09:43:50|7315.85|7315.85|7316.99|7316.99|7316.99|7316.99|7315.85|7315.85|0
1655804640000|2022-06-21 09:44:00|7317.27|7317.27|7317.27|7317.27|7317.27|7317.27|7317.27|7317.27|0
1655804650000|2022-06-21 09:44:10|7317.24|7317.24|7320.38|7320.38|7320.38|7320.38|7317.24|7317.24|0
1655804660000|2022-06-21 09:44:20|7321.5|7321.5|7321.5|7321.5|7321.5|7321.5|7321.5|7321.5|0
1655804670000|2022-06-21 09:44:30|7322.91|7322.91|7322.96|7322.96|7322.96|7322.96|7322.91|7322.91|0
1655804680000|2022-06-21 09:44:40|7323.24|7323.24|7323.24|7323.24|7323.24|7323.24|7323.24|7323.24|0
1655804690000|2022-06-21 09:44:50|7325.49|7325.49|7327.79|7327.79|7327.79|7327.79|7325.49|7325.49|0
1655804700000|2022-06-21 09:45:00|7327.5|7327.5|7327.54|7327.54|7327.54|7327.54|7327.5|7327.5|0
1655804710000|2022-06-21 09:45:10|7328.66|7328.66|7328.66|7328.66|7328.66|7328.66|7328.66|7328.66|0
1655804720000|2022-06-21 09:45:20|7329.8|7329.8|7331.21|7331.21|7331.21|7331.21|7329.8|7329.8|0
1655804730000|2022-06-21 09:45:30|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|0
1655804740000|2022-06-21 09:45:40|7330.88|7330.88|7326.95|7326.95|7330.88|7330.88|7326.95|7326.95|0
1655804750000|2022-06-21 09:45:50|7326.93|7326.93|7326.36|7326.36|7326.93|7326.93|7326.36|7326.36|0
1655804760000|2022-06-21 09:46:00|7326.65|7326.65|7328.05|7328.05|7328.05|7328.05|7326.65|7326.65|0
1655804770000|2022-06-21 09:46:10|7329.17|7329.17|7329.17|7329.17|7329.17|7329.17|7329.17|7329.17|0
1655804780000|2022-06-21 09:46:20|7329.46|7329.46|7329.46|7329.46|7329.46|7329.46|7329.46|7329.46|0
1655804790000|2022-06-21 09:46:30|7329.74|7329.74|7329.74|7329.74|7329.74|7329.74|7329.74|7329.74|0
1655804800000|2022-06-21 09:46:40|7329.71|7329.71|7332.24|7332.24|7332.24|7332.24|7329.42|7329.42|0
1655804820000|2022-06-21 09:47:00|7332.52|7332.52|7332.52|7332.52|7332.52|7332.52|7332.52|7332.52|0
1655804830000|2022-06-21 09:47:10|7332.24|7332.24|7332.24|7332.24|7332.24|7332.24|7332.24|7332.24|0
1655804840000|2022-06-21 09:47:20|7333.36|7333.36|7333.36|7333.36|7333.36|7333.36|7333.36|7333.36|0
1655804880000|2022-06-21 09:48:00|7334.48|7334.48|7335.37|7335.37|7335.37|7335.37|7334.48|7334.48|0
1655804890000|2022-06-21 09:48:10|7336.49|7336.49|7336.49|7336.49|7336.49|7336.49|7336.49|7336.49|0
1655804900000|2022-06-21 09:48:20|7336.52|7336.52|7336.54|7336.54|7336.54|7336.54|7336.52|7336.52|0
1655804910000|2022-06-21 09:48:30|7336.55|7336.55|7336.11|7336.11|7336.55|7336.55|7335.98|7335.98|0
1655804930000|2022-06-21 09:48:50|7335.54|7335.54|7335.54|7335.54|7335.54|7335.54|7335.54|7335.54|0
1655804940000|2022-06-21 09:49:00|7335.26|7335.26|7331.33|7331.33|7335.26|7335.26|7331.33|7331.33|0
1655804970000|2022-06-21 09:49:30|7331.59|7331.59|7331.55|7331.55|7331.59|7331.59|7331.55|7331.55|0
1655805000000|2022-06-21 09:50:00|7330.69|7330.69|7329.8|7329.8|7330.69|7330.69|7327.29|7327.29|0
1655805010000|2022-06-21 09:50:10|7329.77|7329.77|7329.77|7329.77|7329.77|7329.77|7329.77|7329.77|0
1655805020000|2022-06-21 09:50:20|7330.35|7330.35|7330.35|7330.35|7330.35|7330.35|7330.35|7330.35|0
1655805030000|2022-06-21 09:50:30|7330.06|7330.06|7329.77|7329.77|7330.06|7330.06|7329.77|7329.77|0
1655805040000|2022-06-21 09:50:40|7330.06|7330.06|7330.63|7330.63|7330.63|7330.63|7330.06|7330.06|0
1655805060000|2022-06-21 09:51:00|7331.75|7331.75|7331.75|7331.75|7331.75|7331.75|7331.75|7331.75|0
1655805070000|2022-06-21 09:51:10|7332.04|7332.04|7332.04|7332.04|7332.04|7332.04|7332.04|7332.04|0
1655805080000|2022-06-21 09:51:20|7333.16|7333.16|7333.44|7333.44|7333.44|7333.44|7333.16|7333.16|0
1655805100000|2022-06-21 09:51:40|7333.73|7333.73|7333.73|7333.73|7333.73|7333.73|7333.73|7333.73|0
1655805110000|2022-06-21 09:51:50|7334.01|7334.01|7335.97|7335.97|7336.25|7336.25|7334.01|7334.01|0
1655805130000|2022-06-21 09:52:10|7334.85|7334.85|7334.28|7334.28|7334.85|7334.85|7334.28|7334.28|0
1655805140000|2022-06-21 09:52:20|7333.99|7333.99|7333.71|7333.71|7333.99|7333.99|7333.71|7333.71|0
1655805150000|2022-06-21 09:52:30|7331.47|7331.47|7330.35|7330.35|7331.47|7331.47|7330.35|7330.35|0
1655805170000|2022-06-21 09:52:50|7330.06|7330.06|7333.74|7333.74|7333.74|7333.74|7330.06|7330.06|0
1655805180000|2022-06-21 09:53:00|7334.03|7334.03|7337.11|7337.11|7337.11|7337.11|7333.74|7333.74|0
1655805190000|2022-06-21 09:53:10|7337.68|7337.68|7337.96|7337.96|7337.96|7337.96|7337.68|7337.68|0
1655805210000|2022-06-21 09:53:30|7339.08|7339.08|7337.96|7337.96|7339.08|7339.08|7337.96|7337.96|0
1655805220000|2022-06-21 09:53:40|7338.25|7338.25|7338.25|7338.25|7338.25|7338.25|7338.25|7338.25|0
1655805230000|2022-06-21 09:53:50|7339.1|7339.1|7340.22|7340.22|7340.22|7340.22|7339.1|7339.1|0
1655805240000|2022-06-21 09:54:00|7341.34|7341.34|7341.34|7341.34|7341.34|7341.34|7341.34|7341.34|0
1655805250000|2022-06-21 09:54:10|7341.63|7341.63|7340.51|7340.51|7341.63|7341.63|7340.51|7340.51|0
1655805270000|2022-06-21 09:54:30|7341.08|7341.08|7343.64|7343.64|7343.64|7343.64|7341.08|7341.08|0
1655805280000|2022-06-21 09:54:40|7343.93|7343.93|7343.93|7343.93|7343.93|7343.93|7343.93|7343.93|0
1655805290000|2022-06-21 09:54:50|7343.91|7343.91|7343.95|7343.95|7343.95|7343.95|7343.91|7343.91|0
1655805310000|2022-06-21 09:55:10|7345.07|7345.07|7346.19|7346.19|7346.19|7346.19|7345.07|7345.07|0
1655805320000|2022-06-21 09:55:20|7346.27|7346.27|7345.43|7345.43|7346.27|7346.27|7345.15|7345.15|0
1655805340000|2022-06-21 09:55:40|7344.58|7344.58|7345.43|7345.43|7345.43|7345.43|7344.58|7344.58|0
1655805360000|2022-06-21 09:56:00|7345.47|7345.47|7344.23|7344.23|7345.6|7345.6|7344.23|7344.23|0
1655805370000|2022-06-21 09:56:10|7344.52|7344.52|7344.81|7344.81|7344.81|7344.81|7344.52|7344.52|0
1655805390000|2022-06-21 09:56:30|7345.38|7345.38|7345.38|7345.38|7345.38|7345.38|7345.38|7345.38|0
1655805400000|2022-06-21 09:56:40|7345.34|7345.34|7342.53|7342.53|7345.34|7345.34|7341.98|7341.98|0
1655805410000|2022-06-21 09:56:50|7342.81|7342.81|7342.53|7342.53|7342.81|7342.81|7342.53|7342.53|0
1655805420000|2022-06-21 09:57:00|7343.65|7343.65|7343.93|7343.93|7343.93|7343.93|7343.65|7343.65|0
1655805440000|2022-06-21 09:57:20|7344.22|7344.22|7346|7346|7346.03|7346.03|7344.22|7344.22|0
1655805460000|2022-06-21 09:57:40|7346.08|7346.08|7346.36|7346.36|7346.36|7346.36|7346.08|7346.08|0
1655805470000|2022-06-21 09:57:50|7344.67|7344.67|7344.71|7344.71|7344.71|7344.71|7344.67|7344.67|0
1655805480000|2022-06-21 09:58:00|7344.99|7344.99|7344.71|7344.71|7346.11|7346.11|7344.71|7344.71|0
1655805490000|2022-06-21 09:58:10|7344.74|7344.74|7344.17|7344.17|7344.74|7344.74|7344.17|7344.17|0
1655805500000|2022-06-21 09:58:20|7345.29|7345.29|7341.34|7341.34|7345.29|7345.29|7341.34|7341.34|0
1655805520000|2022-06-21 09:58:40|7341.63|7341.63|7344.47|7344.47|7344.47|7344.47|7341.63|7341.63|0
1655805540000|2022-06-21 09:59:00|7346.71|7346.71|7346.71|7346.71|7346.71|7346.71|7346.71|7346.71|0
1655805550000|2022-06-21 09:59:10|7347|7347|7348.12|7348.12|7348.12|7348.12|7347|7347|0
1655805560000|2022-06-21 09:59:20|7349.81|7349.81|7352.34|7352.34|7352.38|7352.38|7349.81|7349.81|0
1655805570000|2022-06-21 09:59:30|7353.46|7353.46|7354.03|7354.03|7354.03|7354.03|7353.46|7353.46|0
1655805580000|2022-06-21 09:59:40|7352.91|7352.91|7352.91|7352.91|7352.91|7352.91|7352.91|7352.91|0
1655805590000|2022-06-21 09:59:50|7351.79|7351.79|7351.79|7351.79|7351.79|7351.79|7351.79|7351.79|0
1655805600000|2022-06-21 10:00:00|7352.91|7352.91|7353.23|7353.23|7353.23|7353.23|7352.91|7352.91|0
1655805610000|2022-06-21 10:00:10|7353.51|7353.51|7355.2|7355.2|7355.2|7355.2|7353.51|7353.51|0
1655805620000|2022-06-21 10:00:20|7356.32|7356.32|7356.32|7356.32|7356.32|7356.32|7356.32|7356.32|0
1655805630000|2022-06-21 10:00:30|7355.49|7355.49|7355.49|7355.49|7355.49|7355.49|7355.49|7355.49|0
1655805640000|2022-06-21 10:00:40|7353.8|7353.8|7355.49|7355.49|7355.49|7355.49|7353.8|7353.8|0
1655805650000|2022-06-21 10:00:50|7354.63|7354.63|7353.53|7353.53|7354.65|7354.65|7353.53|7353.53|0
1655805670000|2022-06-21 10:01:10|7353.81|7353.81|7353.81|7353.81|7353.81|7353.81|7353.81|7353.81|0
1655805700000|2022-06-21 10:01:40|7353.53|7353.53|7353.53|7353.53|7353.53|7353.53|7353.53|7353.53|0
1655805720000|2022-06-21 10:02:00|7352.96|7352.96|7352.67|7352.67|7352.96|7352.96|7352.67|7352.67|0
1655805730000|2022-06-21 10:02:10|7352.96|7352.96|7354.08|7354.08|7354.08|7354.08|7352.96|7352.96|0
1655805740000|2022-06-21 10:02:20|7354.36|7354.36|7349.86|7349.86|7354.36|7354.36|7349.58|7349.58|0
1655805750000|2022-06-21 10:02:30|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|0
1655805770000|2022-06-21 10:02:50|7349.86|7349.86|7348.42|7348.42|7349.86|7349.86|7348.42|7348.42|0
1655805780000|2022-06-21 10:03:00|7348.39|7348.39|7348.39|7348.39|7348.39|7348.39|7347.27|7347.27|0
1655805790000|2022-06-21 10:03:10|7349.51|7349.51|7349.51|7349.51|7349.51|7349.51|7349.51|7349.51|0
1655805800000|2022-06-21 10:03:20|7350.36|7350.36|7350.4|7350.4|7350.4|7350.4|7350.36|7350.36|0
1655805810000|2022-06-21 10:03:30|7349.55|7349.55|7347.55|7347.55|7349.55|7349.55|7347.55|7347.55|0
1655805820000|2022-06-21 10:03:40|7346.7|7346.7|7342.36|7342.36|7346.7|7346.7|7342.36|7342.36|0
1655805830000|2022-06-21 10:03:50|7341.79|7341.79|7339.73|7339.73|7342.07|7342.07|7339.73|7339.73|0
1655805840000|2022-06-21 10:04:00|7339.16|7339.16|7339.71|7339.71|7339.71|7339.71|7338.59|7338.59|0
1655805870000|2022-06-21 10:04:30|7338.3|7338.3|7338.24|7338.24|7338.3|7338.3|7338.24|7338.24|0
1655805880000|2022-06-21 10:04:40|7337.96|7337.96|7333.66|7333.66|7338.16|7338.16|7333.66|7333.66|0
1655805890000|2022-06-21 10:04:50|7334.78|7334.78|7337.04|7337.04|7337.04|7337.04|7334.78|7334.78|0
1655805900000|2022-06-21 10:05:00|7335.92|7335.92|7335.35|7335.35|7335.92|7335.92|7335.35|7335.35|0
1655805920000|2022-06-21 10:05:20|7335.06|7335.06|7335.94|7335.94|7335.94|7335.94|7335.06|7335.06|0
1655805930000|2022-06-21 10:05:30|7336.22|7336.22|7336.53|7336.53|7336.53|7336.53|7336.22|7336.22|0
1655805950000|2022-06-21 10:05:50|7336.81|7336.81|7344.23|7344.23|7344.23|7344.23|7336.81|7336.81|0
1655805970000|2022-06-21 10:06:10|7344.51|7344.51|7344.53|7344.53|7344.53|7344.53|7344.51|7344.51|0
1655805980000|2022-06-21 10:06:20|7344.82|7344.82|7345.94|7345.94|7345.94|7345.94|7344.82|7344.82|0
1655805990000|2022-06-21 10:06:30|7344.82|7344.82|7344.78|7344.78|7344.82|7344.82|7344.78|7344.78|0
1655806000000|2022-06-21 10:06:40|7343.66|7343.66|7341.14|7341.14|7343.66|7343.66|7341.14|7341.14|0
1655806020000|2022-06-21 10:07:00|7341.18|7341.18|7341.75|7341.75|7341.75|7341.75|7341.18|7341.18|0
1655806030000|2022-06-21 10:07:10|7342.03|7342.03|7344.84|7344.84|7344.84|7344.84|7342.03|7342.03|0
1655806050000|2022-06-21 10:07:30|7345.13|7345.13|7347.72|7347.72|7347.72|7347.72|7345.13|7345.13|0
1655806060000|2022-06-21 10:07:40|7348|7348|7348|7348|7348|7348|7347.72|7347.72|0
1655806080000|2022-06-21 10:08:00|7347.43|7347.43|7346.86|7346.86|7347.43|7347.43|7346.86|7346.86|0
1655806090000|2022-06-21 10:08:10|7345.74|7345.74|7345.74|7345.74|7345.74|7345.74|7345.74|7345.74|0
1655806100000|2022-06-21 10:08:20|7346.03|7346.03|7346.03|7346.03|7346.03|7346.03|7346.03|7346.03|0
1655806110000|2022-06-21 10:08:30|7347.15|7347.15|7347.14|7347.14|7347.15|7347.15|7347.14|7347.14|0
1655806130000|2022-06-21 10:08:50|7347.12|7347.12|7348.81|7348.81|7348.81|7348.81|7347.12|7347.12|0
1655806140000|2022-06-21 10:09:00|7349.38|7349.38|7348.81|7348.81|7349.38|7349.38|7348.81|7348.81|0
1655806160000|2022-06-21 10:09:20|7347.67|7347.67|7342.33|7342.33|7347.67|7347.67|7342.33|7342.33|0
1655806170000|2022-06-21 10:09:30|7342.05|7342.05|7342.33|7342.33|7342.62|7342.62|7342.05|7342.05|0
1655806190000|2022-06-21 10:09:50|7342.9|7342.9|7343.19|7343.19|7343.19|7343.19|7342.9|7342.9|0
1655806200000|2022-06-21 10:10:00|7344.31|7344.31|7345.43|7345.43|7345.43|7345.43|7344.31|7344.31|0
1655806210000|2022-06-21 10:10:10|7345.5|7345.5|7345.5|7345.5|7345.5|7345.5|7345.5|7345.5|0
1655806220000|2022-06-21 10:10:20|7345.48|7345.48|7345.48|7345.48|7345.48|7345.48|7345.48|7345.48|0
1655806230000|2022-06-21 10:10:30|7345.43|7345.43|7341.5|7341.5|7345.43|7345.43|7341.5|7341.5|0
1655806240000|2022-06-21 10:10:40|7341.21|7341.21|7341.52|7341.52|7341.52|7341.52|7340.66|7340.66|0
1655806250000|2022-06-21 10:10:50|7342.64|7342.64|7342.07|7342.07|7342.64|7342.64|7342.07|7342.07|0
1655806260000|2022-06-21 10:11:00|7342.64|7342.64|7339.81|7339.81|7342.64|7342.64|7339.81|7339.81|0
1655806280000|2022-06-21 10:11:20|7342.05|7342.05|7336.81|7336.81|7342.05|7342.05|7336.81|7336.81|0
1655806290000|2022-06-21 10:11:30|7335.69|7335.69|7335.37|7335.37|7335.69|7335.69|7335.37|7335.37|0
1655806300000|2022-06-21 10:11:40|7334.25|7334.25|7333.97|7333.97|7334.25|7334.25|7333.97|7333.97|0
1655806310000|2022-06-21 10:11:50|7336.21|7336.21|7336.78|7336.78|7336.78|7336.78|7336.21|7336.21|0
1655806330000|2022-06-21 10:12:10|7337.9|7337.9|7341.85|7341.85|7341.85|7341.85|7337.9|7337.9|0
1655806340000|2022-06-21 10:12:20|7340.73|7340.73|7339.61|7339.61|7340.73|7340.73|7339.61|7339.61|0
1655806350000|2022-06-21 10:12:30|7340.73|7340.73|7340.73|7340.73|7340.73|7340.73|7340.73|7340.73|0
1655806370000|2022-06-21 10:12:50|7338.47|7338.47|7339.61|7339.61|7339.61|7339.61|7338.47|7338.47|0
1655806390000|2022-06-21 10:13:10|7338.47|7338.47|7338.47|7338.47|7338.47|7338.47|7338.47|7338.47|0
1655806400000|2022-06-21 10:13:20|7338.18|7338.18|7337.06|7337.06|7338.18|7338.18|7335.92|7335.92|0
1655806410000|2022-06-21 10:13:30|7336.78|7336.78|7336.78|7336.78|7336.78|7336.78|7336.78|7336.78|0
1655806420000|2022-06-21 10:13:40|7337.06|7337.06|7338.18|7338.18|7338.18|7338.18|7337.06|7337.06|0
1655806430000|2022-06-21 10:13:50|7338.14|7338.14|7338.14|7338.14|7338.14|7338.14|7338.14|7338.14|0
1655806460000|2022-06-21 10:14:20|7339.28|7339.28|7339.28|7339.28|7339.28|7339.28|7339.28|7339.28|0
1655806480000|2022-06-21 10:14:40|7339.21|7339.21|7338.93|7338.93|7339.21|7339.21|7338.93|7338.93|0
1655806490000|2022-06-21 10:14:50|7339.5|7339.5|7340.9|7340.9|7340.9|7340.9|7339.5|7339.5|0
1655806500000|2022-06-21 10:15:00|7340.99|7340.99|7344.35|7344.35|7344.35|7344.35|7340.99|7340.99|0
1655806510000|2022-06-21 10:15:10|7342.68|7342.68|7342.68|7342.68|7342.68|7342.68|7342.68|7342.68|0
1655806520000|2022-06-21 10:15:20|7342.76|7342.76|7343.62|7343.62|7343.62|7343.62|7342.76|7342.76|0
1655806530000|2022-06-21 10:15:30|7344.74|7344.74|7343.62|7343.62|7344.74|7344.74|7343.62|7343.62|0
1655806540000|2022-06-21 10:15:40|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|0
1655806560000|2022-06-21 10:16:00|7345.86|7345.86|7345.86|7345.86|7345.86|7345.86|7345.86|7345.86|0
1655806570000|2022-06-21 10:16:10|7345.57|7345.57|7342.55|7342.55|7345.91|7345.91|7342.55|7342.55|0
1655806580000|2022-06-21 10:16:20|7342.53|7342.53|7343.08|7343.08|7343.08|7343.08|7341.68|7341.68|0
1655806590000|2022-06-21 10:16:30|7344.2|7344.2|7344.2|7344.2|7344.2|7344.2|7344.2|7344.2|0
1655806600000|2022-06-21 10:16:40|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|0
1655806620000|2022-06-21 10:17:00|7344.49|7344.49|7342.25|7342.25|7344.49|7344.49|7342.25|7342.25|0
1655806630000|2022-06-21 10:17:10|7343.37|7343.37|7343.65|7343.65|7343.65|7343.65|7343.37|7343.37|0
1655806640000|2022-06-21 10:17:20|7343.69|7343.69|7342.63|7342.63|7343.75|7343.75|7342.63|7342.63|0
1655806650000|2022-06-21 10:17:30|7342.91|7342.91|7344.62|7344.62|7344.62|7344.62|7342.91|7342.91|0
1655806660000|2022-06-21 10:17:40|7344.64|7344.64|7344.68|7344.68|7344.68|7344.68|7344.64|7344.64|0
1655806670000|2022-06-21 10:17:50|7344.11|7344.11|7344.11|7344.11|7344.11|7344.11|7344.11|7344.11|0
1655806680000|2022-06-21 10:18:00|7343.83|7343.83|7344.11|7344.11|7344.11|7344.11|7343.83|7343.83|0
1655806690000|2022-06-21 10:18:10|7343.54|7343.54|7342.14|7342.14|7343.54|7343.54|7342.14|7342.14|0
1655806700000|2022-06-21 10:18:20|7342.12|7342.12|7342.44|7342.44|7342.44|7342.44|7341.26|7341.26|0
1655806710000|2022-06-21 10:18:30|7342.47|7342.47|7342.21|7342.21|7342.5|7342.5|7342.21|7342.21|0
1655806720000|2022-06-21 10:18:40|7343.33|7343.33|7345.31|7345.31|7345.31|7345.31|7343.33|7343.33|0
1655806750000|2022-06-21 10:19:10|7344.19|7344.19|7342.47|7342.47|7344.19|7344.19|7342.47|7342.47|0
1655806760000|2022-06-21 10:19:20|7342.19|7342.19|7342.99|7342.99|7342.99|7342.99|7342.14|7342.14|0
1655806770000|2022-06-21 10:19:30|7343.28|7343.28|7343.56|7343.56|7343.56|7343.56|7343.28|7343.28|0
1655806780000|2022-06-21 10:19:40|7342.99|7342.99|7342.71|7342.71|7343.56|7343.56|7342.71|7342.71|0
1655806800000|2022-06-21 10:20:00|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|0
1655806810000|2022-06-21 10:20:10|7343.56|7343.56|7346.07|7346.07|7346.09|7346.09|7343.56|7343.56|0
1655806820000|2022-06-21 10:20:20|7345.79|7345.79|7345.5|7345.5|7345.79|7345.79|7345.5|7345.5|0
1655806850000|2022-06-21 10:20:50|7345.48|7345.48|7346.34|7346.34|7346.34|7346.34|7345.48|7345.48|0
1655806860000|2022-06-21 10:21:00|7347.46|7347.46|7347.46|7347.46|7347.46|7347.46|7347.46|7347.46|0
1655806870000|2022-06-21 10:21:10|7347.42|7347.42|7346.6|7346.6|7347.42|7347.42|7346.6|7346.6|0
1655806890000|2022-06-21 10:21:30|7346.62|7346.62|7345.5|7345.5|7346.62|7346.62|7345.5|7345.5|0
1655806900000|2022-06-21 10:21:40|7345.78|7345.78|7345.78|7345.78|7345.78|7345.78|7345.78|7345.78|0
1655806910000|2022-06-21 10:21:50|7345.87|7345.87|7344.54|7344.54|7345.94|7345.94|7344.54|7344.54|0
1655806920000|2022-06-21 10:22:00|7346.78|7346.78|7346.78|7346.78|7346.78|7346.78|7346.78|7346.78|0
1655806930000|2022-06-21 10:22:10|7345.66|7345.66|7345.66|7345.66|7345.66|7345.66|7345.66|7345.66|0
1655806940000|2022-06-21 10:22:20|7346.78|7346.78|7348.26|7348.26|7348.26|7348.26|7346.78|7346.78|0
1655806950000|2022-06-21 10:22:30|7350.5|7350.5|7351.97|7351.97|7351.97|7351.97|7350.5|7350.5|0
1655806960000|2022-06-21 10:22:40|7351.98|7351.98|7352.26|7352.26|7352.26|7352.26|7351.98|7351.98|0
1655806970000|2022-06-21 10:22:50|7352.55|7352.55|7352.55|7352.55|7352.55|7352.55|7352.55|7352.55|0
1655806980000|2022-06-21 10:23:00|7353.67|7353.67|7353.38|7353.38|7354.79|7354.79|7352.55|7352.55|0
1655806990000|2022-06-21 10:23:10|7353.67|7353.67|7353.96|7353.96|7353.96|7353.96|7353.67|7353.67|0
1655807000000|2022-06-21 10:23:20|7354.53|7354.53|7355.93|7355.93|7356.5|7356.5|7354.53|7354.53|0
1655807010000|2022-06-21 10:23:30|7356.77|7356.77|7356.77|7356.77|7356.77|7356.77|7356.2|7356.2|0
1655807020000|2022-06-21 10:23:40|7356.8|7356.8|7357.09|7357.09|7357.09|7357.09|7356.52|7356.52|0
1655807030000|2022-06-21 10:23:50|7357.37|7357.37|7357.92|7357.92|7357.92|7357.92|7356.8|7356.8|0
1655807050000|2022-06-21 10:24:10|7358.49|7358.49|7358.78|7358.78|7359.06|7359.06|7358.49|7358.49|0
1655807060000|2022-06-21 10:24:20|7358.86|7358.86|7359.75|7359.75|7359.75|7359.75|7358.86|7358.86|0
1655807070000|2022-06-21 10:24:30|7359.18|7359.18|7359.18|7359.18|7359.18|7359.18|7359.18|7359.18|0
1655807080000|2022-06-21 10:24:40|7359.47|7359.47|7359.5|7359.5|7359.5|7359.5|7359.47|7359.47|0
1655807090000|2022-06-21 10:24:50|7359.79|7359.79|7360.37|7360.37|7360.39|7360.39|7359.79|7359.79|0
1655807100000|2022-06-21 10:25:00|7360.09|7360.09|7360.09|7360.09|7360.09|7360.09|7360.09|7360.09|0
1655807110000|2022-06-21 10:25:10|7363.45|7363.45|7356.54|7356.54|7363.45|7363.45|7356.54|7356.54|0
1655807120000|2022-06-21 10:25:20|7356.25|7356.25|7354.85|7354.85|7356.25|7356.25|7354.85|7354.85|0
1655807130000|2022-06-21 10:25:30|7355.42|7355.42|7359.06|7359.06|7359.06|7359.06|7355.42|7355.42|0
1655807140000|2022-06-21 10:25:40|7359.35|7359.35|7360.18|7360.18|7362.16|7362.16|7359.35|7359.35|0
1655807160000|2022-06-21 10:26:00|7360.24|7360.24|7361.09|7361.09|7361.09|7361.09|7360.24|7360.24|0
1655807170000|2022-06-21 10:26:10|7362.21|7362.21|7362.53|7362.53|7362.53|7362.53|7362.21|7362.21|0
1655807180000|2022-06-21 10:26:20|7363.65|7363.65|7363.65|7363.65|7363.65|7363.65|7363.65|7363.65|0
1655807190000|2022-06-21 10:26:30|7363.37|7363.37|7363.37|7363.37|7363.37|7363.37|7363.37|7363.37|0
1655807200000|2022-06-21 10:26:40|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|0
1655807210000|2022-06-21 10:26:50|7362.53|7362.53|7362.53|7362.53|7362.53|7362.53|7362.53|7362.53|0
1655807220000|2022-06-21 10:27:00|7362.82|7362.82|7360.27|7360.27|7362.82|7362.82|7360.27|7360.27|0
1655807240000|2022-06-21 10:27:20|7359.99|7359.99|7359.99|7359.99|7360.27|7360.27|7359.99|7359.99|0
1655807250000|2022-06-21 10:27:30|7360.56|7360.56|7359.13|7359.13|7360.56|7360.56|7359.13|7359.13|0
1655807260000|2022-06-21 10:27:40|7358.01|7358.01|7358.01|7358.01|7358.01|7358.01|7358.01|7358.01|0
1655807280000|2022-06-21 10:28:00|7359.15|7359.15|7359.15|7359.15|7359.15|7359.15|7359.15|7359.15|0
1655807290000|2022-06-21 10:28:10|7360.27|7360.27|7360.27|7360.27|7360.27|7360.27|7360.27|7360.27|0
1655807300000|2022-06-21 10:28:20|7359.15|7359.15|7358.58|7358.58|7359.15|7359.15|7358.58|7358.58|0
1655807310000|2022-06-21 10:28:30|7359.7|7359.7|7360.27|7360.27|7360.27|7360.27|7359.7|7359.7|0
1655807330000|2022-06-21 10:28:50|7359.99|7359.99|7359.99|7359.99|7359.99|7359.99|7359.99|7359.99|0
1655807350000|2022-06-21 10:29:10|7358.87|7358.87|7358.87|7358.87|7358.87|7358.87|7358.87|7358.87|0
1655807360000|2022-06-21 10:29:20|7359.72|7359.72|7359.72|7359.72|7359.72|7359.72|7359.72|7359.72|0
1655807370000|2022-06-21 10:29:30|7360.29|7360.29|7360.29|7360.29|7360.29|7360.29|7360.29|7360.29|0
1655807380000|2022-06-21 10:29:40|7361.41|7361.41|7360.27|7360.27|7361.41|7361.41|7360.27|7360.27|0
1655807390000|2022-06-21 10:29:50|7360.39|7360.39|7357.62|7357.62|7360.43|7360.43|7357.62|7357.62|0
1655807400000|2022-06-21 10:30:00|7358.74|7358.74|7358.51|7358.51|7358.79|7358.79|7358.51|7358.51|0
1655807420000|2022-06-21 10:30:20|7358.79|7358.79|7358.79|7358.79|7358.79|7358.79|7358.79|7358.79|0
1655807430000|2022-06-21 10:30:30|7359.36|7359.36|7357.67|7357.67|7359.36|7359.36|7357.67|7357.67|0
1655807440000|2022-06-21 10:30:40|7357.65|7357.65|7357.65|7357.65|7357.65|7357.65|7357.65|7357.65|0
1655807450000|2022-06-21 10:30:50|7357.86|7357.86|7356.74|7356.74|7357.86|7357.86|7356.17|7356.17|0
1655807460000|2022-06-21 10:31:00|7358.98|7358.98|7359.27|7359.27|7359.27|7359.27|7358.98|7358.98|0
1655807470000|2022-06-21 10:31:10|7359.55|7359.55|7360.43|7360.43|7360.72|7360.72|7359.55|7359.55|0
1655807490000|2022-06-21 10:31:30|7358.74|7358.74|7358.74|7358.74|7358.74|7358.74|7358.74|7358.74|0
1655807500000|2022-06-21 10:31:40|7357.62|7357.62|7357.62|7357.62|7357.62|7357.62|7357.62|7357.62|0
1655807510000|2022-06-21 10:31:50|7356.5|7356.5|7355.93|7355.93|7356.5|7356.5|7355.93|7355.93|0
1655807520000|2022-06-21 10:32:00|7356.21|7356.21|7356.21|7356.21|7356.21|7356.21|7356.21|7356.21|0
1655807550000|2022-06-21 10:32:30|7356.5|7356.5|7357.58|7357.58|7357.62|7357.62|7356.5|7356.5|0
1655807560000|2022-06-21 10:32:40|7358.43|7358.43|7359.55|7359.55|7359.55|7359.55|7358.43|7358.43|0
1655807580000|2022-06-21 10:33:00|7360.67|7360.67|7361.27|7361.27|7361.27|7361.27|7360.67|7360.67|0
1655807590000|2022-06-21 10:33:10|7361.32|7361.32|7357.94|7357.94|7361.32|7361.32|7357.94|7357.94|0
1655807600000|2022-06-21 10:33:20|7357.66|7357.66|7352.23|7352.23|7357.66|7357.66|7352.23|7352.23|0
1655807610000|2022-06-21 10:33:30|7351.94|7351.94|7351.94|7351.94|7351.94|7351.94|7351.94|7351.94|0
1655807630000|2022-06-21 10:33:50|7351.93|7351.93|7351.93|7351.93|7351.93|7351.93|7351.93|7351.93|0
1655807640000|2022-06-21 10:34:00|7350.81|7350.81|7350.81|7350.81|7350.81|7350.81|7350.52|7350.52|0
1655807650000|2022-06-21 10:34:10|7353.05|7353.05|7353.62|7353.62|7353.62|7353.62|7353.05|7353.05|0
1655807660000|2022-06-21 10:34:20|7353.64|7353.64|7353.64|7353.64|7353.64|7353.64|7353.64|7353.64|0
1655807670000|2022-06-21 10:34:30|7354.76|7354.76|7354.76|7354.76|7354.76|7354.76|7354.76|7354.76|0
1655807680000|2022-06-21 10:34:40|7355.04|7355.04|7355.04|7355.04|7355.04|7355.04|7355.04|7355.04|0
1655807720000|2022-06-21 10:35:20|7354.21|7354.21|7354.25|7354.25|7354.25|7354.25|7354.21|7354.21|0
1655807730000|2022-06-21 10:35:30|7354.29|7354.29|7354.29|7354.29|7354.57|7354.57|7354.29|7354.29|0
1655807740000|2022-06-21 10:35:40|7354.86|7354.86|7356.6|7356.6|7356.6|7356.6|7354.86|7354.86|0
1655807750000|2022-06-21 10:35:50|7356.32|7356.32|7356.03|7356.03|7356.32|7356.32|7356.03|7356.03|0
1655807760000|2022-06-21 10:36:00|7357.15|7357.15|7354.91|7354.91|7357.15|7357.15|7354.91|7354.91|0
1655807770000|2022-06-21 10:36:10|7356.03|7356.03|7354.91|7354.91|7356.03|7356.03|7354.91|7354.91|0
1655807780000|2022-06-21 10:36:20|7354.95|7354.95|7354.95|7354.95|7354.95|7354.95|7354.95|7354.95|0
1655807800000|2022-06-21 10:36:40|7354.66|7354.66|7352.07|7352.07|7354.66|7354.66|7350.95|7350.95|0
1655807810000|2022-06-21 10:36:50|7352.36|7352.36|7347.58|7347.58|7352.36|7352.36|7347.58|7347.58|0
1655807820000|2022-06-21 10:37:00|7345.01|7345.01|7344.01|7344.01|7345.01|7345.01|7341.64|7341.64|0
1655807830000|2022-06-21 10:37:10|7343.97|7343.97|7342.83|7342.83|7343.97|7343.97|7340.59|7340.59|0
1655807840000|2022-06-21 10:37:20|7343.12|7343.12|7344.48|7344.48|7344.54|7344.54|7343.12|7343.12|0
1655807860000|2022-06-21 10:37:40|7345.9|7345.9|7348.29|7348.29|7349.26|7349.26|7345.9|7345.9|0
1655807870000|2022-06-21 10:37:50|7348.34|7348.34|7348.33|7348.33|7348.34|7348.34|7348.27|7348.27|0
1655807880000|2022-06-21 10:38:00|7348.32|7348.32|7348.32|7348.32|7348.32|7348.32|7348.32|7348.32|0
1655807890000|2022-06-21 10:38:10|7349.44|7349.44|7350.01|7350.01|7350.01|7350.01|7349.44|7349.44|0
1655807900000|2022-06-21 10:38:20|7349.73|7349.73|7349.73|7349.73|7349.73|7349.73|7349.73|7349.73|0
1655807910000|2022-06-21 10:38:30|7350.85|7350.85|7350.85|7350.85|7350.85|7350.85|7350.85|7350.85|0
1655807930000|2022-06-21 10:38:50|7351.13|7351.13|7351.13|7351.13|7351.13|7351.13|7351.13|7351.13|0
1655807940000|2022-06-21 10:39:00|7351.42|7351.42|7351.44|7351.44|7351.44|7351.44|7351.42|7351.42|0
1655807950000|2022-06-21 10:39:10|7352.01|7352.01|7353.41|7353.41|7353.41|7353.41|7352.01|7352.01|0
1655807970000|2022-06-21 10:39:30|7352.84|7352.84|7352.29|7352.29|7353.41|7353.41|7352.29|7352.29|0
1655807980000|2022-06-21 10:39:40|7351.17|7351.17|7351.17|7351.17|7351.17|7351.17|7351.17|7351.17|0
1655807990000|2022-06-21 10:39:50|7351.46|7351.46|7352.58|7352.58|7352.58|7352.58|7351.46|7351.46|0
1655808000000|2022-06-21 10:40:00|7353.7|7353.7|7353.98|7353.98|7353.98|7353.98|7353.7|7353.7|0
1655808020000|2022-06-21 10:40:20|7355.1|7355.1|7355.1|7355.1|7355.1|7355.1|7355.1|7355.1|0
1655808030000|2022-06-21 10:40:30|7356.22|7356.22|7356.51|7356.51|7356.51|7356.51|7356.22|7356.22|0
1655808050000|2022-06-21 10:40:50|7356.8|7356.8|7357.37|7357.37|7357.37|7357.37|7356.8|7356.8|0
1655808060000|2022-06-21 10:41:00|7358.49|7358.49|7358.49|7358.49|7358.49|7358.49|7358.49|7358.49|0
1655808070000|2022-06-21 10:41:10|7359.61|7359.61|7359.61|7359.61|7359.61|7359.61|7359.61|7359.61|0
1655808080000|2022-06-21 10:41:20|7359.89|7359.89|7359.89|7359.89|7359.89|7359.89|7359.89|7359.89|0
1655808090000|2022-06-21 10:41:30|7359.9|7359.9|7359.9|7359.9|7359.9|7359.9|7359.9|7359.9|0
1655808100000|2022-06-21 10:41:40|7360.19|7360.19|7362.43|7362.43|7362.43|7362.43|7360.19|7360.19|0
1655808110000|2022-06-21 10:41:50|7363.55|7363.55|7361.86|7361.86|7363.55|7363.55|7361.86|7361.86|0
1655808120000|2022-06-21 10:42:00|7360.74|7360.74|7359.62|7359.62|7360.74|7360.74|7359.62|7359.62|0
1655808130000|2022-06-21 10:42:10|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|0
1655808140000|2022-06-21 10:42:20|7360.76|7360.76|7359.65|7359.65|7360.77|7360.77|7359.65|7359.65|0
1655808160000|2022-06-21 10:42:40|7359.67|7359.67|7359.76|7359.76|7359.76|7359.76|7359.67|7359.67|0
1655808170000|2022-06-21 10:42:50|7359.77|7359.77|7361.5|7361.5|7361.5|7361.5|7359.77|7359.77|0
1655808180000|2022-06-21 10:43:00|7362.35|7362.35|7362.7|7362.7|7362.7|7362.7|7362.35|7362.35|0
1655808200000|2022-06-21 10:43:20|7363.82|7363.82|7363.25|7363.25|7363.82|7363.82|7363.25|7363.25|0
1655808210000|2022-06-21 10:43:30|7364.37|7364.37|7364.37|7364.37|7364.37|7364.37|7364.37|7364.37|0
1655808230000|2022-06-21 10:43:50|7365.49|7365.49|7363.25|7363.25|7365.49|7365.49|7363.25|7363.25|0
1655808240000|2022-06-21 10:44:00|7362.96|7362.96|7362.96|7362.96|7362.96|7362.96|7362.96|7362.96|0
1655808250000|2022-06-21 10:44:10|7362.68|7362.68|7361.82|7361.82|7362.68|7362.68|7361.82|7361.82|0
1655808260000|2022-06-21 10:44:20|7359.58|7359.58|7359.01|7359.01|7359.58|7359.58|7359.01|7359.01|0
1655808270000|2022-06-21 10:44:30|7358.15|7358.15|7358.44|7358.44|7358.44|7358.44|7358.15|7358.15|0
1655808280000|2022-06-21 10:44:40|7358.15|7358.15|7356.71|7356.71|7358.15|7358.15|7356.71|7356.71|0
1655808290000|2022-06-21 10:44:50|7356.66|7356.66|7356.7|7356.7|7356.7|7356.7|7356.66|7356.66|0
1655808300000|2022-06-21 10:45:00|7357.27|7357.27|7354.68|7354.68|7357.56|7357.56|7354.68|7354.68|0
1655808310000|2022-06-21 10:45:10|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|0
1655808330000|2022-06-21 10:45:30|7354.68|7354.68|7354.68|7354.68|7354.68|7354.68|7354.68|7354.68|0
1655808360000|2022-06-21 10:46:00|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|0
1655808370000|2022-06-21 10:46:10|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|0
1655808380000|2022-06-21 10:46:20|7354.94|7354.94|7354.9|7354.9|7354.94|7354.94|7354.9|7354.9|0
1655808390000|2022-06-21 10:46:30|7356.02|7356.02|7356.33|7356.33|7356.33|7356.33|7354.9|7354.9|0
1655808400000|2022-06-21 10:46:40|7355.47|7355.47|7356.59|7356.59|7356.59|7356.59|7355.47|7355.47|0
1655808410000|2022-06-21 10:46:50|7356.61|7356.61|7356.61|7356.61|7356.61|7356.61|7356.61|7356.61|0
1655808420000|2022-06-21 10:47:00|7357.73|7357.73|7357.73|7357.73|7357.73|7357.73|7356.61|7356.61|0
1655808440000|2022-06-21 10:47:20|7357.75|7357.75|7358.89|7358.89|7358.89|7358.89|7357.75|7357.75|0
1655808450000|2022-06-21 10:47:30|7358.9|7358.9|7358.9|7358.9|7358.9|7358.9|7358.9|7358.9|0
1655808470000|2022-06-21 10:47:50|7361.15|7361.15|7361.15|7361.15|7361.15|7361.15|7361.15|7361.15|0
1655808480000|2022-06-21 10:48:00|7362.27|7362.27|7362.27|7362.27|7362.27|7362.27|7362.27|7362.27|0
1655808490000|2022-06-21 10:48:10|7363.12|7363.12|7362.84|7362.84|7363.12|7363.12|7362.84|7362.84|0
1655808520000|2022-06-21 10:48:40|7362.78|7362.78|7362.78|7362.78|7362.78|7362.78|7362.78|7362.78|0
1655808530000|2022-06-21 10:48:50|7363.07|7363.07|7363.07|7363.07|7363.07|7363.07|7363.07|7363.07|0
1655808540000|2022-06-21 10:49:00|7365.31|7365.31|7365.31|7365.31|7365.31|7365.31|7365.31|7365.31|0
1655808550000|2022-06-21 10:49:10|7364.19|7364.19|7363.9|7363.9|7364.19|7364.19|7363.9|7363.9|0
1655808560000|2022-06-21 10:49:20|7361.66|7361.66|7362.78|7362.78|7362.78|7362.78|7361.66|7361.66|0
1655808580000|2022-06-21 10:49:40|7363.35|7363.35|7363.07|7363.07|7363.35|7363.35|7363.07|7363.07|0
1655808590000|2022-06-21 10:49:50|7364.19|7364.19|7364.19|7364.19|7364.19|7364.19|7364.19|7364.19|0
1655808600000|2022-06-21 10:50:00|7363.9|7363.9|7365.88|7365.88|7365.88|7365.88|7363.9|7363.9|0
1655808610000|2022-06-21 10:50:10|7367|7367|7367.03|7367.03|7367.03|7367.03|7367|7367|0
1655808620000|2022-06-21 10:50:20|7367.31|7367.31|7367.24|7367.24|7367.31|7367.31|7367.24|7367.24|0
1655808630000|2022-06-21 10:50:30|7364.43|7364.43|7363.31|7363.31|7364.43|7364.43|7363.31|7363.31|0
1655808640000|2022-06-21 10:50:40|7363.35|7363.35|7364.47|7364.47|7364.47|7364.47|7363.33|7363.33|0
1655808650000|2022-06-21 10:50:50|7364.75|7364.75|7367.62|7367.62|7367.62|7367.62|7364.75|7364.75|0
1655808660000|2022-06-21 10:51:00|7366.5|7366.5|7366.79|7366.79|7366.79|7366.79|7366.5|7366.5|0
1655808680000|2022-06-21 10:51:20|7366.22|7366.22|7364.24|7364.24|7366.22|7366.22|7364.24|7364.24|0
1655808690000|2022-06-21 10:51:30|7364.26|7364.26|7365.1|7365.1|7365.38|7365.38|7364.26|7364.26|0
1655808700000|2022-06-21 10:51:40|7361.73|7361.73|7361.73|7361.73|7361.73|7361.73|7361.73|7361.73|0
1655808710000|2022-06-21 10:51:50|7360.61|7360.61|7361.73|7361.73|7361.73|7361.73|7360.61|7360.61|0
1655808720000|2022-06-21 10:52:00|7360.88|7360.88|7358.62|7358.62|7360.88|7360.88|7355.26|7355.26|0
1655808730000|2022-06-21 10:52:10|7359.47|7359.47|7360.59|7360.59|7360.59|7360.59|7359.47|7359.47|0
1655808740000|2022-06-21 10:52:20|7359.47|7359.47|7358.35|7358.35|7359.47|7359.47|7358.35|7358.35|0
1655808750000|2022-06-21 10:52:30|7357.23|7357.23|7357.23|7357.23|7357.23|7357.23|7357.23|7357.23|0
1655808760000|2022-06-21 10:52:40|7356.11|7356.11|7356.04|7356.04|7356.11|7356.11|7356.04|7356.04|0
1655808770000|2022-06-21 10:52:50|7354.92|7354.92|7356.3|7356.3|7356.34|7356.34|7354.07|7354.07|0
1655808780000|2022-06-21 10:53:00|7357.42|7357.42|7359.4|7359.4|7359.4|7359.4|7357.42|7357.42|0
1655808790000|2022-06-21 10:53:10|7361.64|7361.64|7359.97|7359.97|7362.21|7362.21|7359.97|7359.97|0
1655808800000|2022-06-21 10:53:20|7358.85|7358.85|7360.52|7360.52|7360.52|7360.52|7358.28|7358.28|0
1655808810000|2022-06-21 10:53:30|7359.4|7359.4|7358.85|7358.85|7359.4|7359.4|7358.28|7358.28|0
1655808820000|2022-06-21 10:53:40|7357.73|7357.73|7358.56|7358.56|7358.56|7358.56|7357.44|7357.44|0
1655808830000|2022-06-21 10:53:50|7356.87|7356.87|7355.47|7355.47|7356.87|7356.87|7355.47|7355.47|0
1655808840000|2022-06-21 10:54:00|7356.59|7356.59|7356.87|7356.87|7356.87|7356.87|7356.59|7356.59|0
1655808850000|2022-06-21 10:54:10|7357.99|7357.99|7357.99|7357.99|7357.99|7357.99|7357.99|7357.99|0
1655808860000|2022-06-21 10:54:20|7358.56|7358.56|7353.17|7353.17|7358.56|7358.56|7353.17|7353.17|0
1655808870000|2022-06-21 10:54:30|7354.29|7354.29|7354.29|7354.29|7354.29|7354.29|7354.29|7354.29|0
1655808890000|2022-06-21 10:54:50|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|0
1655808910000|2022-06-21 10:55:10|7355.32|7355.32|7355.2|7355.2|7355.32|7355.32|7355.2|7355.2|0
1655808920000|2022-06-21 10:55:20|7355.19|7355.19|7355.11|7355.11|7355.19|7355.19|7355.11|7355.11|0
1655808930000|2022-06-21 10:55:30|7356.82|7356.82|7352.89|7352.89|7356.82|7356.82|7352.89|7352.89|0
1655808940000|2022-06-21 10:55:40|7352.03|7352.03|7352.32|7352.32|7352.32|7352.32|7350.63|7350.63|0
1655808950000|2022-06-21 10:55:50|7351.2|7351.2|7351.2|7351.2|7351.2|7351.2|7351.2|7351.2|0
1655808960000|2022-06-21 10:56:00|7352.32|7352.32|7354.56|7354.56|7354.56|7354.56|7352.32|7352.32|0
1655808970000|2022-06-21 10:56:10|7354.54|7354.54|7354.82|7354.82|7354.82|7354.82|7354.54|7354.54|0
1655808980000|2022-06-21 10:56:20|7354.8|7354.8|7351.3|7351.3|7354.8|7354.8|7351.3|7351.3|0
1655808990000|2022-06-21 10:56:30|7349.61|7349.61|7348.18|7348.18|7349.89|7349.89|7348.18|7348.18|0
1655809000000|2022-06-21 10:56:40|7348.75|7348.75|7350.16|7350.16|7350.16|7350.16|7348.75|7348.75|0
1655809010000|2022-06-21 10:56:50|7350.14|7350.14|7351.26|7351.26|7351.26|7351.26|7350.14|7350.14|0
1655809020000|2022-06-21 10:57:00|7349.02|7349.02|7350.14|7350.14|7350.14|7350.14|7349.02|7349.02|0
1655809030000|2022-06-21 10:57:10|7351.26|7351.26|7351.34|7351.34|7351.34|7351.34|7351.26|7351.26|0
1655809040000|2022-06-21 10:57:20|7350.22|7350.22|7350.22|7350.22|7350.22|7350.22|7350.22|7350.22|0
1655809050000|2022-06-21 10:57:30|7350.2|7350.2|7353.58|7353.58|7353.58|7353.58|7350.2|7350.2|0
1655809060000|2022-06-21 10:57:40|7353.56|7353.56|7353.54|7353.54|7353.56|7353.56|7353.54|7353.54|0
1655809070000|2022-06-21 10:57:50|7354.66|7354.66|7351.85|7351.85|7354.66|7354.66|7351.85|7351.85|0
1655809080000|2022-06-21 10:58:00|7351.57|7351.57|7351.57|7351.57|7351.57|7351.57|7351.57|7351.57|0
1655809090000|2022-06-21 10:58:10|7351.62|7351.62|7353.31|7353.31|7353.31|7353.31|7351.62|7351.62|0
1655809110000|2022-06-21 10:58:30|7353.6|7353.6|7353.6|7353.6|7353.6|7353.6|7353.6|7353.6|0
1655809130000|2022-06-21 10:58:50|7353.58|7353.58|7353.21|7353.21|7353.58|7353.58|7353.21|7353.21|0
1655809150000|2022-06-21 10:59:10|7352.93|7352.93|7352.93|7352.93|7352.93|7352.93|7352.93|7352.93|0
1655809170000|2022-06-21 10:59:30|7352.86|7352.86|7351.13|7351.13|7352.86|7352.86|7351.13|7351.13|0
1655809180000|2022-06-21 10:59:40|7350.01|7350.01|7350.29|7350.29|7350.29|7350.29|7350.01|7350.01|0
1655809190000|2022-06-21 10:59:50|7349.72|7349.72|7349.15|7349.15|7349.72|7349.72|7347.18|7347.18|0
1655809200000|2022-06-21 11:00:00|7346.63|7346.63|7339.4|7339.4|7346.63|7346.63|7339.4|7339.4|0
1655809210000|2022-06-21 11:00:10|7340.26|7340.26|7342.5|7342.5|7342.5|7342.5|7340.26|7340.26|0
1655809220000|2022-06-21 11:00:20|7341.38|7341.38|7342.97|7342.97|7342.98|7342.98|7340.21|7340.21|0
1655809230000|2022-06-21 11:00:30|7343.05|7343.05|7344.22|7344.22|7345.38|7345.38|7343.05|7343.05|0
1655809240000|2022-06-21 11:00:40|7344.18|7344.18|7344.69|7344.69|7346.38|7346.38|7344.14|7344.14|0
1655809250000|2022-06-21 11:00:50|7344.41|7344.41|7343.29|7343.29|7344.41|7344.41|7343.29|7343.29|0
1655809260000|2022-06-21 11:01:00|7343|7343|7341.88|7341.88|7343|7343|7341.88|7341.88|0
1655809270000|2022-06-21 11:01:10|7344.98|7344.98|7345.55|7345.55|7347.79|7347.79|7344.41|7344.41|0
1655809280000|2022-06-21 11:01:20|7344.41|7344.41|7342.12|7342.12|7344.41|7344.41|7342.12|7342.12|0
1655809290000|2022-06-21 11:01:30|7342.08|7342.08|7344.9|7344.9|7344.9|7344.9|7342.08|7342.08|0
1655809300000|2022-06-21 11:01:40|7343.77|7343.77|7343.77|7343.77|7343.77|7343.77|7343.77|7343.77|0
1655809310000|2022-06-21 11:01:50|7343.49|7343.49|7340.96|7340.96|7343.49|7343.49|7340.96|7340.96|0
1655809320000|2022-06-21 11:02:00|7343.2|7343.2|7343.49|7343.49|7343.49|7343.49|7342.08|7342.08|0
1655809340000|2022-06-21 11:02:20|7342.37|7342.37|7343.22|7343.22|7343.51|7343.51|7342.37|7342.37|0
1655809350000|2022-06-21 11:02:30|7343.51|7343.51|7343.55|7343.55|7344.08|7344.08|7343.51|7343.51|0
1655809360000|2022-06-21 11:02:40|7344.67|7344.67|7342.43|7342.43|7345.79|7345.79|7342.43|7342.43|0
1655809380000|2022-06-21 11:03:00|7345.52|7345.52|7346.09|7346.09|7346.38|7346.38|7345.52|7345.52|0
1655809390000|2022-06-21 11:03:10|7347.21|7347.21|7347.21|7347.21|7347.21|7347.21|7347.21|7347.21|0
1655809400000|2022-06-21 11:03:20|7348.07|7348.07|7348.07|7348.07|7348.07|7348.07|7348.07|7348.07|0
1655809410000|2022-06-21 11:03:30|7349.19|7349.19|7348.15|7348.15|7349.19|7349.19|7348.07|7348.07|0
1655809420000|2022-06-21 11:03:40|7348.19|7348.19|7348.27|7348.27|7348.35|7348.35|7348.19|7348.19|0
1655809430000|2022-06-21 11:03:50|7345.75|7345.75|7345.77|7345.77|7345.81|7345.81|7345.65|7345.65|0
1655809440000|2022-06-21 11:04:00|7345.79|7345.79|7344.15|7344.15|7345.79|7345.79|7344.13|7344.13|0
1655809450000|2022-06-21 11:04:10|7344.72|7344.72|7341.35|7341.35|7344.72|7344.72|7341.35|7341.35|0
1655809460000|2022-06-21 11:04:20|7340.78|7340.78|7341.68|7341.68|7341.68|7341.68|7340.56|7340.56|0
1655809470000|2022-06-21 11:04:30|7341.97|7341.97|7342.05|7342.05|7342.05|7342.05|7341.97|7341.97|0
1655809480000|2022-06-21 11:04:40|7342.07|7342.07|7340.97|7340.97|7342.09|7342.09|7339.85|7339.85|0
1655809490000|2022-06-21 11:04:50|7340.98|7340.98|7340.7|7340.7|7341.27|7341.27|7340.7|7340.7|0
1655809500000|2022-06-21 11:05:00|7338.45|7338.45|7338.37|7338.37|7338.45|7338.45|7338.37|7338.37|0
1655809510000|2022-06-21 11:05:10|7339.49|7339.49|7340.01|7340.01|7340.01|7340.01|7338.89|7338.89|0
1655809520000|2022-06-21 11:05:20|7338.89|7338.89|7339.18|7339.18|7339.18|7339.18|7338.89|7338.89|0
1655809530000|2022-06-21 11:05:30|7339.75|7339.75|7341.99|7341.99|7341.99|7341.99|7339.75|7339.75|0
1655809550000|2022-06-21 11:05:50|7343.11|7343.11|7344.25|7344.25|7344.25|7344.25|7343.11|7343.11|0
1655809560000|2022-06-21 11:06:00|7343.97|7343.97|7342.28|7342.28|7343.97|7343.97|7342.28|7342.28|0
1655809570000|2022-06-21 11:06:10|7341.99|7341.99|7342.28|7342.28|7342.28|7342.28|7341.99|7341.99|0
1655809580000|2022-06-21 11:06:20|7341.99|7341.99|7338.61|7338.61|7341.99|7341.99|7338.61|7338.61|0
1655809590000|2022-06-21 11:06:30|7337.49|7337.49|7334.39|7334.39|7337.49|7337.49|7334.39|7334.39|0
1655809600000|2022-06-21 11:06:40|7333.54|7333.54|7333.52|7333.52|7333.54|7333.54|7333.52|7333.52|0
1655809620000|2022-06-21 11:07:00|7332.4|7332.4|7332.4|7332.4|7332.4|7332.4|7332.4|7332.4|0
1655809630000|2022-06-21 11:07:10|7331.28|7331.28|7335.78|7335.78|7335.78|7335.78|7331.28|7331.28|0
1655809640000|2022-06-21 11:07:20|7335.81|7335.81|7335.83|7335.83|7335.83|7335.83|7335.81|7335.81|0
1655809650000|2022-06-21 11:07:30|7336.95|7336.95|7338.66|7338.66|7338.68|7338.68|7336.95|7336.95|0
1655809660000|2022-06-21 11:07:40|7338.63|7338.63|7334.46|7334.46|7338.97|7338.97|7334.46|7334.46|0
1655809670000|2022-06-21 11:07:50|7334.43|7334.43|7334.34|7334.34|7334.43|7334.43|7334.34|7334.34|0
1655809680000|2022-06-21 11:08:00|7333.77|7333.77|7333.77|7333.77|7333.77|7333.77|7333.77|7333.77|0
1655809690000|2022-06-21 11:08:10|7334.89|7334.89|7334.91|7334.91|7334.91|7334.91|7334.87|7334.87|0
1655809710000|2022-06-21 11:08:30|7336.05|7336.05|7336.62|7336.62|7336.62|7336.62|7336.05|7336.05|0
1655809720000|2022-06-21 11:08:40|7338.86|7338.86|7337.74|7337.74|7338.86|7338.86|7337.74|7337.74|0
1655809730000|2022-06-21 11:08:50|7339.98|7339.98|7338.89|7338.89|7340.01|7340.01|7338.89|7338.89|0
1655809740000|2022-06-21 11:09:00|7338.6|7338.6|7338.64|7338.64|7338.64|7338.64|7338.6|7338.6|0
1655809750000|2022-06-21 11:09:10|7335.83|7335.83|7335.83|7335.83|7335.83|7335.83|7335.83|7335.83|0
1655809760000|2022-06-21 11:09:20|7335.8|7335.8|7335.8|7335.8|7335.8|7335.8|7335.8|7335.8|0
1655809770000|2022-06-21 11:09:30|7335.23|7335.23|7334.59|7334.59|7335.23|7335.23|7334.59|7334.59|0
1655809790000|2022-06-21 11:09:50|7333.47|7333.47|7333.47|7333.47|7333.47|7333.47|7333.47|7333.47|0
1655809820000|2022-06-21 11:10:20|7333.41|7333.41|7332.54|7332.54|7333.69|7333.69|7332.54|7332.54|0
1655809830000|2022-06-21 11:10:30|7333.11|7333.11|7333.11|7333.11|7333.11|7333.11|7333.11|7333.11|0
1655809840000|2022-06-21 11:10:40|7333.15|7333.15|7334.55|7334.55|7334.55|7334.55|7333.15|7333.15|0
1655809850000|2022-06-21 11:10:50|7334.51|7334.51|7336.2|7336.2|7336.2|7336.2|7334.51|7334.51|0
1655809860000|2022-06-21 11:11:00|7336.19|7336.19|7334.5|7334.5|7336.19|7336.19|7334.5|7334.5|0
1655809870000|2022-06-21 11:11:10|7334.54|7334.54|7334.46|7334.46|7334.54|7334.54|7334.46|7334.46|0
1655809880000|2022-06-21 11:11:20|7335.58|7335.58|7335.34|7335.34|7335.58|7335.58|7335.3|7335.3|0
1655809900000|2022-06-21 11:11:40|7336.19|7336.19|7336.19|7336.19|7336.19|7336.19|7336.19|7336.19|0
1655809910000|2022-06-21 11:11:50|7338.44|7338.44|7339.67|7339.67|7339.67|7339.67|7338.44|7338.44|0
1655809920000|2022-06-21 11:12:00|7339.95|7339.95|7339.67|7339.67|7339.95|7339.95|7339.67|7339.67|0
1655809940000|2022-06-21 11:12:20|7339.75|7339.75|7337.73|7337.73|7339.75|7339.75|7337.73|7337.73|0
1655809950000|2022-06-21 11:12:30|7336.59|7336.59|7336.59|7336.59|7336.59|7336.59|7336.59|7336.59|0
1655809960000|2022-06-21 11:12:40|7336.55|7336.55|7336.5|7336.5|7336.55|7336.55|7336.5|7336.5|0
1655809970000|2022-06-21 11:12:50|7336.54|7336.54|7336.47|7336.47|7336.54|7336.54|7336.46|7336.46|0
1655809980000|2022-06-21 11:13:00|7336.49|7336.49|7336.48|7336.48|7336.49|7336.49|7336.48|7336.48|0
1655810000000|2022-06-21 11:13:20|7337.6|7337.6|7336.81|7336.81|7337.6|7337.6|7336.77|7336.77|0
1655810010000|2022-06-21 11:13:30|7337.1|7337.1|7337.42|7337.42|7337.42|7337.42|7337.1|7337.1|0
1655810030000|2022-06-21 11:13:50|7337.7|7337.7|7342.21|7342.21|7342.21|7342.21|7337.7|7337.7|0
1655810040000|2022-06-21 11:14:00|7342.24|7342.24|7342.47|7342.47|7343.32|7343.32|7342.2|7342.2|0
1655810050000|2022-06-21 11:14:10|7341.35|7341.35|7340.22|7340.22|7341.35|7341.35|7340.22|7340.22|0
1655810060000|2022-06-21 11:14:20|7339.1|7339.1|7337.13|7337.13|7339.1|7339.1|7337.13|7337.13|0
1655810080000|2022-06-21 11:14:40|7337.41|7337.41|7339.1|7339.1|7339.1|7339.1|7337.41|7337.41|0
1655810100000|2022-06-21 11:15:00|7339.39|7339.39|7339.43|7339.43|7339.43|7339.43|7339.39|7339.39|0
1655810110000|2022-06-21 11:15:10|7339.39|7339.39|7339.39|7339.39|7339.39|7339.39|7339.39|7339.39|0
1655810120000|2022-06-21 11:15:20|7339.43|7339.43|7339.43|7339.43|7339.43|7339.43|7339.43|7339.43|0
1655810150000|2022-06-21 11:15:50|7338.31|7338.31|7336.6|7336.6|7338.31|7338.31|7336.6|7336.6|0
1655810160000|2022-06-21 11:16:00|7336.89|7336.89|7335.77|7335.77|7337.17|7337.17|7335.77|7335.77|0
1655810170000|2022-06-21 11:16:10|7336.05|7336.05|7336.07|7336.07|7336.35|7336.35|7336.05|7336.05|0
1655810180000|2022-06-21 11:16:20|7336.35|7336.35|7336.35|7336.35|7336.35|7336.35|7336.35|7336.35|0
1655810190000|2022-06-21 11:16:30|7336.64|7336.64|7336.64|7336.64|7336.64|7336.64|7336.64|7336.64|0
1655810200000|2022-06-21 11:16:40|7338.88|7338.88|7338.88|7338.88|7338.88|7338.88|7338.88|7338.88|0
1655810210000|2022-06-21 11:16:50|7338.31|7338.31|7340.57|7340.57|7340.57|7340.57|7338.27|7338.27|0
1655810220000|2022-06-21 11:17:00|7341.69|7341.69|7341.69|7341.69|7341.69|7341.69|7341.69|7341.69|0
1655810240000|2022-06-21 11:17:20|7341.68|7341.68|7340.27|7340.27|7341.68|7341.68|7340.27|7340.27|0
1655810250000|2022-06-21 11:17:30|7341.39|7341.39|7341.68|7341.68|7341.68|7341.68|7341.39|7341.39|0
1655810260000|2022-06-21 11:17:40|7341.75|7341.75|7341.75|7341.75|7341.75|7341.75|7341.75|7341.75|0
1655810270000|2022-06-21 11:17:50|7340.63|7340.63|7340.34|7340.34|7340.63|7340.63|7340.34|7340.34|0
1655810280000|2022-06-21 11:18:00|7340.06|7340.06|7340.63|7340.63|7340.63|7340.63|7339.77|7339.77|0
1655810290000|2022-06-21 11:18:10|7340.06|7340.06|7340.06|7340.06|7340.06|7340.06|7340.06|7340.06|0
1655810300000|2022-06-21 11:18:20|7338.94|7338.94|7337.82|7337.82|7338.94|7338.94|7337.82|7337.82|0
1655810310000|2022-06-21 11:18:30|7337.8|7337.8|7337.83|7337.83|7337.83|7337.83|7337.8|7337.8|0
1655810330000|2022-06-21 11:18:50|7337.87|7337.87|7337.87|7337.87|7337.87|7337.87|7337.87|7337.87|0
1655810340000|2022-06-21 11:19:00|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|0
1655810350000|2022-06-21 11:19:10|7338.97|7338.97|7338.97|7338.97|7338.97|7338.97|7338.97|7338.97|0
1655810370000|2022-06-21 11:19:30|7339.26|7339.26|7339.54|7339.54|7339.54|7339.54|7339.26|7339.26|0
1655810380000|2022-06-21 11:19:40|7339.26|7339.26|7337.57|7337.57|7339.54|7339.54|7337.57|7337.57|0
1655810400000|2022-06-21 11:20:00|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|0
1655810410000|2022-06-21 11:20:10|7340.09|7340.09|7340.09|7340.09|7340.09|7340.09|7340.09|7340.09|0
1655810420000|2022-06-21 11:20:20|7338.97|7338.97|7336.73|7336.73|7338.97|7338.97|7336.73|7336.73|0
1655810450000|2022-06-21 11:20:50|7336.75|7336.75|7336.75|7336.75|7336.75|7336.75|7336.75|7336.75|0
1655810460000|2022-06-21 11:21:00|7335.63|7335.63|7332.63|7332.63|7335.63|7335.63|7332.6|7332.6|0
1655810470000|2022-06-21 11:21:10|7332.59|7332.59|7332.62|7332.62|7332.62|7332.62|7332.53|7332.53|0
1655810480000|2022-06-21 11:21:20|7332.53|7332.53|7333.96|7333.96|7333.96|7333.96|7332.53|7332.53|0
1655810490000|2022-06-21 11:21:30|7334.25|7334.25|7334.29|7334.29|7334.29|7334.29|7334.25|7334.25|0
1655810500000|2022-06-21 11:21:40|7334.33|7334.33|7334.29|7334.29|7334.33|7334.33|7334.29|7334.29|0
1655810510000|2022-06-21 11:21:50|7334|7334|7334|7334|7334|7334|7334|7334|0
1655810520000|2022-06-21 11:22:00|7333.94|7333.94|7333.87|7333.87|7333.94|7333.94|7333.87|7333.87|0
1655810530000|2022-06-21 11:22:10|7334.99|7334.99|7334.13|7334.13|7334.99|7334.99|7334.13|7334.13|0
1655810550000|2022-06-21 11:22:30|7331.89|7331.89|7331.87|7331.87|7331.91|7331.91|7331.87|7331.87|0
1655810560000|2022-06-21 11:22:40|7331.85|7331.85|7331.85|7331.85|7331.85|7331.85|7331.85|7331.85|0
1655810570000|2022-06-21 11:22:50|7331.84|7331.84|7330.71|7330.71|7331.84|7331.84|7330.71|7330.71|0
1655810580000|2022-06-21 11:23:00|7330.69|7330.69|7329.83|7329.83|7330.69|7330.69|7329.83|7329.83|0
1655810590000|2022-06-21 11:23:10|7327.59|7327.59|7325.33|7325.33|7327.59|7327.59|7325.33|7325.33|0
1655810600000|2022-06-21 11:23:20|7324.47|7324.47|7323.24|7323.24|7324.47|7324.47|7323.24|7323.24|0
1655810610000|2022-06-21 11:23:30|7324.1|7324.1|7319.7|7319.7|7324.1|7324.1|7319.7|7319.7|0
1655810620000|2022-06-21 11:23:40|7318.28|7318.28|7314.35|7314.35|7318.87|7318.87|7314.35|7314.35|0
1655810630000|2022-06-21 11:23:50|7314.39|7314.39|7316.05|7316.05|7316.05|7316.05|7314.34|7314.34|0
1655810640000|2022-06-21 11:24:00|7315.75|7315.75|7315.75|7315.75|7315.75|7315.75|7315.75|7315.75|0
1655810650000|2022-06-21 11:24:10|7314.63|7314.63|7316.32|7316.32|7316.32|7316.32|7314.63|7314.63|0
1655810670000|2022-06-21 11:24:30|7316.89|7316.89|7317.18|7317.18|7317.18|7317.18|7316.89|7316.89|0
1655810680000|2022-06-21 11:24:40|7317.19|7317.19|7317.19|7317.19|7317.19|7317.19|7317.19|7317.19|0
1655810690000|2022-06-21 11:24:50|7317.15|7317.15|7316.03|7316.03|7317.15|7317.15|7316.03|7316.03|0
1655810700000|2022-06-21 11:25:00|7318.27|7318.27|7318.27|7318.27|7318.27|7318.27|7318.27|7318.27|0
1655810710000|2022-06-21 11:25:10|7318.23|7318.23|7318.6|7318.6|7318.6|7318.6|7317.99|7317.99|0
1655810720000|2022-06-21 11:25:20|7318.88|7318.88|7323.15|7323.15|7323.15|7323.15|7318.88|7318.88|0
1655810730000|2022-06-21 11:25:30|7322.87|7322.87|7321.75|7321.75|7322.87|7322.87|7321.75|7321.75|0
1655810740000|2022-06-21 11:25:40|7321.73|7321.73|7321.73|7321.73|7321.73|7321.73|7321.73|7321.73|0
1655810750000|2022-06-21 11:25:50|7322.02|7322.02|7322.02|7322.02|7322.02|7322.02|7322.02|7322.02|0
1655810760000|2022-06-21 11:26:00|7322.87|7322.87|7322.87|7322.87|7322.87|7322.87|7322.87|7322.87|0
1655810770000|2022-06-21 11:26:10|7323.73|7323.73|7323.73|7323.73|7323.73|7323.73|7323.73|7323.73|0
1655810790000|2022-06-21 11:26:30|7327.09|7327.09|7327.13|7327.13|7327.13|7327.13|7327.05|7327.05|0
1655810800000|2022-06-21 11:26:40|7327.11|7327.11|7327.11|7327.11|7327.11|7327.11|7327.11|7327.11|0
1655810810000|2022-06-21 11:26:50|7325.88|7325.88|7325.88|7325.88|7325.88|7325.88|7325.88|7325.88|0
1655810820000|2022-06-21 11:27:00|7325.31|7325.31|7324.45|7324.45|7325.31|7325.31|7324.45|7324.45|0
1655810830000|2022-06-21 11:27:10|7324.41|7324.41|7324.41|7324.41|7324.41|7324.41|7324.41|7324.41|0
1655810850000|2022-06-21 11:27:30|7323.31|7323.31|7323.31|7323.31|7323.31|7323.31|7323.31|7323.31|0
1655810870000|2022-06-21 11:27:50|7323.59|7323.59|7323.31|7323.31|7323.59|7323.59|7323.31|7323.31|0
1655810880000|2022-06-21 11:28:00|7323.35|7323.35|7323.35|7323.35|7323.35|7323.35|7323.35|7323.35|0
1655810900000|2022-06-21 11:28:20|7323.64|7323.64|7323.92|7323.92|7323.92|7323.92|7323.35|7323.35|0
1655810910000|2022-06-21 11:28:30|7325.04|7325.04|7325.33|7325.33|7325.33|7325.33|7325.04|7325.04|0
1655810920000|2022-06-21 11:28:40|7325.9|7325.9|7328.23|7328.23|7328.23|7328.23|7325.9|7325.9|0
1655810930000|2022-06-21 11:28:50|7325.99|7325.99|7322.89|7322.89|7325.99|7325.99|7322.89|7322.89|0
1655810940000|2022-06-21 11:29:00|7323.18|7323.18|7323.18|7323.18|7323.18|7323.18|7323.18|7323.18|0
1655810950000|2022-06-21 11:29:10|7323.2|7323.2|7323.2|7323.2|7323.2|7323.2|7323.2|7323.2|0
1655810960000|2022-06-21 11:29:20|7324.32|7324.32|7325.23|7325.23|7325.51|7325.51|7324.32|7324.32|0
1655810970000|2022-06-21 11:29:30|7325.51|7325.51|7326.08|7326.08|7326.08|7326.08|7325.51|7325.51|0
1655810980000|2022-06-21 11:29:40|7328.33|7328.33|7328.99|7328.99|7328.99|7328.99|7328.33|7328.33|0
1655810990000|2022-06-21 11:29:50|7328.95|7328.95|7329.52|7329.52|7329.52|7329.52|7328.95|7328.95|0
1655811000000|2022-06-21 11:30:00|7329.43|7329.43|7329.48|7329.48|7329.48|7329.48|7329.43|7329.43|0
1655811010000|2022-06-21 11:30:10|7329.76|7329.76|7329.76|7329.76|7329.76|7329.76|7329.76|7329.76|0
1655811020000|2022-06-21 11:30:20|7329.79|7329.79|7329.55|7329.55|7330.12|7330.12|7329.55|7329.55|0
1655811030000|2022-06-21 11:30:30|7329.83|7329.83|7329.3|7329.3|7330.42|7330.42|7329.26|7329.26|0
1655811040000|2022-06-21 11:30:40|7328.18|7328.18|7326.41|7326.41|7328.18|7328.18|7326.39|7326.39|0
1655811050000|2022-06-21 11:30:50|7326.13|7326.13|7324.98|7324.98|7326.13|7326.13|7324.98|7324.98|0
1655811060000|2022-06-21 11:31:00|7324.94|7324.94|7326.35|7326.35|7326.35|7326.35|7324.94|7324.94|0
1655811070000|2022-06-21 11:31:10|7326.63|7326.63|7326.63|7326.63|7326.63|7326.63|7326.63|7326.63|0
1655811080000|2022-06-21 11:31:20|7326.92|7326.92|7326.92|7326.92|7326.92|7326.92|7326.92|7326.92|0
1655811090000|2022-06-21 11:31:30|7327.2|7327.2|7329.49|7329.49|7329.49|7329.49|7327.2|7327.2|0
1655811120000|2022-06-21 11:32:00|7330.62|7330.62|7332.59|7332.59|7332.59|7332.59|7330.62|7330.62|0
1655811130000|2022-06-21 11:32:10|7332.02|7332.02|7332.02|7332.02|7332.02|7332.02|7332.02|7332.02|0
1655811140000|2022-06-21 11:32:20|7329.78|7329.78|7329.78|7329.78|7329.78|7329.78|7329.78|7329.78|0
1655811170000|2022-06-21 11:32:50|7329.74|7329.74|7329.78|7329.78|7329.78|7329.78|7329.74|7329.74|0
1655811180000|2022-06-21 11:33:00|7330.07|7330.07|7330.64|7330.64|7330.64|7330.64|7330.07|7330.07|0
1655811190000|2022-06-21 11:33:10|7330.71|7330.71|7331.33|7331.33|7331.58|7331.58|7330.71|7330.71|0
1655811200000|2022-06-21 11:33:20|7334.69|7334.69|7333.25|7333.25|7334.69|7334.69|7333.25|7333.25|0
1655811220000|2022-06-21 11:33:40|7333.54|7333.54|7333.54|7333.54|7333.54|7333.54|7333.54|7333.54|0
1655811230000|2022-06-21 11:33:50|7334.66|7334.66|7334.66|7334.66|7334.66|7334.66|7334.66|7334.66|0
1655811240000|2022-06-21 11:34:00|7334.67|7334.67|7335.82|7335.82|7335.82|7335.82|7334.67|7334.67|0
1655811260000|2022-06-21 11:34:20|7336.39|7336.39|7336.39|7336.39|7336.39|7336.39|7336.39|7336.39|0
1655811270000|2022-06-21 11:34:30|7336.1|7336.1|7336.1|7336.1|7336.1|7336.1|7336.1|7336.1|0
1655811300000|2022-06-21 11:35:00|7336.39|7336.39|7336.41|7336.41|7336.41|7336.41|7336.37|7336.37|0
1655811310000|2022-06-21 11:35:10|7336.98|7336.98|7338.14|7338.14|7338.14|7338.14|7336.98|7336.98|0
1655811320000|2022-06-21 11:35:20|7340.38|7340.38|7340.66|7340.66|7340.66|7340.66|7340.38|7340.38|0
1655811330000|2022-06-21 11:35:30|7338.42|7338.42|7338.42|7338.42|7338.42|7338.42|7338.42|7338.42|0
1655811340000|2022-06-21 11:35:40|7339.54|7339.54|7335.04|7335.04|7339.54|7339.54|7335.04|7335.04|0
1655811350000|2022-06-21 11:35:50|7335.61|7335.61|7335.33|7335.33|7335.61|7335.61|7335.33|7335.33|0
1655811360000|2022-06-21 11:36:00|7335.04|7335.04|7334.19|7334.19|7335.04|7335.04|7334.19|7334.19|0
1655811390000|2022-06-21 11:36:30|7334.76|7334.76|7335.04|7335.04|7335.04|7335.04|7334.76|7334.76|0
1655811400000|2022-06-21 11:36:40|7335|7335|7334.72|7334.72|7335|7335|7334.72|7334.72|0
1655811410000|2022-06-21 11:36:50|7335|7335|7335|7335|7335|7335|7335|7335|0
1655811430000|2022-06-21 11:37:10|7336.12|7336.12|7336.12|7336.12|7336.12|7336.12|7336.12|7336.12|0
1655811440000|2022-06-21 11:37:20|7336.09|7336.09|7335.49|7335.49|7336.09|7336.09|7335.24|7335.24|0
1655811450000|2022-06-21 11:37:30|7334.37|7334.37|7334.94|7334.94|7334.94|7334.94|7334.37|7334.37|0
1655811460000|2022-06-21 11:37:40|7335.51|7335.51|7336.63|7336.63|7336.63|7336.63|7335.51|7335.51|0
1655811470000|2022-06-21 11:37:50|7337.49|7337.49|7338.61|7338.61|7338.61|7338.61|7337.49|7337.49|0
1655811490000|2022-06-21 11:38:10|7339.73|7339.73|7339.73|7339.73|7339.73|7339.73|7339.73|7339.73|0
1655811500000|2022-06-21 11:38:20|7340.01|7340.01|7340.01|7340.01|7340.01|7340.01|7340.01|7340.01|0
1655811520000|2022-06-21 11:38:40|7337.77|7337.77|7337.49|7337.49|7337.77|7337.77|7337.49|7337.49|0
1655811530000|2022-06-21 11:38:50|7337.77|7337.77|7337.77|7337.77|7337.77|7337.77|7337.77|7337.77|0
1655811540000|2022-06-21 11:39:00|7337.49|7337.49|7338.36|7338.36|7338.36|7338.36|7336.37|7336.37|0
1655811570000|2022-06-21 11:39:30|7340.6|7340.6|7340.6|7340.6|7340.6|7340.6|7340.6|7340.6|0
1655811580000|2022-06-21 11:39:40|7341.72|7341.72|7341.72|7341.72|7341.72|7341.72|7341.72|7341.72|0
1655811590000|2022-06-21 11:39:50|7340.6|7340.6|7338.08|7338.08|7340.6|7340.6|7337.51|7337.51|0
1655811600000|2022-06-21 11:40:00|7338.36|7338.36|7338.36|7338.36|7338.36|7338.36|7338.36|7338.36|0
1655811610000|2022-06-21 11:40:10|7338.08|7338.08|7339.77|7339.77|7339.77|7339.77|7338.08|7338.08|0
1655811620000|2022-06-21 11:40:20|7340.89|7340.89|7340.89|7340.89|7340.89|7340.89|7340.89|7340.89|0
1655811630000|2022-06-21 11:40:30|7340.93|7340.93|7340.95|7340.95|7340.95|7340.95|7340.93|7340.93|0
1655811640000|2022-06-21 11:40:40|7339.26|7339.26|7338.4|7338.4|7339.26|7339.26|7338.4|7338.4|0
1655811650000|2022-06-21 11:40:50|7337.28|7337.28|7337.28|7337.28|7337.28|7337.28|7337.28|7337.28|0
1655811670000|2022-06-21 11:41:10|7337.24|7337.24|7337.28|7337.28|7337.28|7337.28|7337.24|7337.24|0
1655811680000|2022-06-21 11:41:20|7337|7337|7336.43|7336.43|7337|7337|7336.43|7336.43|0
1655811690000|2022-06-21 11:41:30|7336.71|7336.71|7335.59|7335.59|7336.71|7336.71|7335.59|7335.59|0
1655811700000|2022-06-21 11:41:40|7335.55|7335.55|7335.55|7335.55|7335.55|7335.55|7335.55|7335.55|0
1655811710000|2022-06-21 11:41:50|7335.57|7335.57|7335.55|7335.55|7335.57|7335.57|7335.55|7335.55|0
1655811720000|2022-06-21 11:42:00|7335.59|7335.59|7332.46|7332.46|7335.59|7335.59|7332.46|7332.46|0
1655811740000|2022-06-21 11:42:20|7331.6|7331.6|7327.91|7327.91|7331.89|7331.89|7327.91|7327.91|0
1655811750000|2022-06-21 11:42:30|7327.34|7327.34|7327.91|7327.91|7327.91|7327.91|7327.34|7327.34|0
1655811760000|2022-06-21 11:42:40|7327.63|7327.63|7326.48|7326.48|7327.63|7327.63|7326.19|7326.19|0
1655811770000|2022-06-21 11:42:50|7327.62|7327.62|7327.62|7327.62|7327.62|7327.62|7327.62|7327.62|0
1655811800000|2022-06-21 11:43:20|7327.9|7327.9|7329.31|7329.31|7329.31|7329.31|7327.9|7327.9|0
1655811810000|2022-06-21 11:43:30|7329.28|7329.28|7329.28|7329.28|7329.28|7329.28|7329.28|7329.28|0
1655811820000|2022-06-21 11:43:40|7329.56|7329.56|7330.64|7330.64|7331.8|7331.8|7329.56|7329.56|0
1655811830000|2022-06-21 11:43:50|7330.61|7330.61|7330.61|7330.61|7330.61|7330.61|7330.61|7330.61|0
1655811870000|2022-06-21 11:44:30|7330.66|7330.66|7330.66|7330.66|7330.66|7330.66|7330.66|7330.66|0
1655811880000|2022-06-21 11:44:40|7331.8|7331.8|7330.95|7330.95|7331.8|7331.8|7330.95|7330.95|0
1655811890000|2022-06-21 11:44:50|7330.66|7330.66|7326.98|7326.98|7330.66|7330.66|7326.98|7326.98|0
1655811900000|2022-06-21 11:45:00|7326.41|7326.41|7322.17|7322.17|7326.41|7326.41|7321.86|7321.86|0
1655811910000|2022-06-21 11:45:10|7321.05|7321.05|7322.17|7322.17|7322.17|7322.17|7321.05|7321.05|0
1655811930000|2022-06-21 11:45:30|7320.75|7320.75|7320.18|7320.18|7320.75|7320.75|7320.18|7320.18|0
1655811940000|2022-06-21 11:45:40|7320.16|7320.16|7319.02|7319.02|7320.16|7320.16|7319.02|7319.02|0
1655811950000|2022-06-21 11:45:50|7319.06|7319.06|7319.63|7319.63|7319.63|7319.63|7319.06|7319.06|0
1655811970000|2022-06-21 11:46:10|7320.75|7320.75|7320.75|7320.75|7320.75|7320.75|7320.75|7320.75|0
1655811990000|2022-06-21 11:46:30|7320.73|7320.73|7320.73|7320.73|7320.73|7320.73|7320.73|7320.73|0
1655812010000|2022-06-21 11:46:50|7322.16|7322.16|7322.44|7322.44|7322.44|7322.44|7322.16|7322.16|0
1655812020000|2022-06-21 11:47:00|7322.73|7322.73|7322.44|7322.44|7322.73|7322.73|7322.44|7322.44|0
1655812030000|2022-06-21 11:47:10|7322.16|7322.16|7322.16|7322.16|7322.16|7322.16|7322.16|7322.16|0
1655812040000|2022-06-21 11:47:20|7321.87|7321.87|7319.63|7319.63|7321.87|7321.87|7319.63|7319.63|0
1655812060000|2022-06-21 11:47:40|7319.06|7319.06|7319.06|7319.06|7319.06|7319.06|7319.06|7319.06|0
1655812070000|2022-06-21 11:47:50|7317.94|7317.94|7315.24|7315.24|7318.2|7318.2|7315.24|7315.24|0
1655812080000|2022-06-21 11:48:00|7314.96|7314.96|7315.53|7315.53|7315.53|7315.53|7314.96|7314.96|0
1655812120000|2022-06-21 11:48:40|7315.81|7315.81|7315.81|7315.81|7315.81|7315.81|7315.81|7315.81|0
1655812130000|2022-06-21 11:48:50|7315.85|7315.85|7315.85|7315.85|7315.85|7315.85|7315.85|7315.85|0
1655812150000|2022-06-21 11:49:10|7314.73|7314.73|7314.73|7314.73|7314.73|7314.73|7314.73|7314.73|0
1655812160000|2022-06-21 11:49:20|7314.45|7314.45|7314.43|7314.43|7314.45|7314.45|7314.43|7314.43|0
1655812170000|2022-06-21 11:49:30|7314.71|7314.71|7314.71|7314.71|7314.71|7314.71|7314.71|7314.71|0
1655812180000|2022-06-21 11:49:40|7315.57|7315.57|7315.55|7315.55|7315.84|7315.84|7315.55|7315.55|0
1655812190000|2022-06-21 11:49:50|7314.43|7314.43|7314.43|7314.43|7314.43|7314.43|7314.43|7314.43|0
1655812200000|2022-06-21 11:50:00|7314.4|7314.4|7315.02|7315.02|7315.02|7315.02|7314.4|7314.4|0
1655812210000|2022-06-21 11:50:10|7314.45|7314.45|7314.16|7314.16|7314.45|7314.45|7314.16|7314.16|0
1655812220000|2022-06-21 11:50:20|7313.88|7313.88|7313.59|7313.59|7313.88|7313.88|7313.59|7313.59|0
1655812230000|2022-06-21 11:50:30|7313.02|7313.02|7313.01|7313.01|7313.59|7313.59|7312.73|7312.73|0
1655812240000|2022-06-21 11:50:40|7312.87|7312.87|7312.87|7312.87|7313.15|7313.15|7312.87|7312.87|0
1655812260000|2022-06-21 11:51:00|7312.58|7312.58|7312.3|7312.3|7312.58|7312.58|7312.3|7312.3|0
1655812270000|2022-06-21 11:51:10|7312.28|7312.28|7312.28|7312.28|7312.28|7312.28|7312.28|7312.28|0
1655812280000|2022-06-21 11:51:20|7312.56|7312.56|7308.61|7308.61|7312.56|7312.56|7308.61|7308.61|0
1655812290000|2022-06-21 11:51:30|7307.49|7307.49|7305.7|7305.7|7307.49|7307.49|7305.7|7305.7|0
1655812300000|2022-06-21 11:51:40|7306.82|7306.82|7306.82|7306.82|7307.68|7307.68|7306.82|7306.82|0
1655812310000|2022-06-21 11:51:50|7306.77|7306.77|7306.2|7306.2|7306.77|7306.77|7306.2|7306.2|0
1655812320000|2022-06-21 11:52:00|7306.17|7306.17|7306.45|7306.45|7306.74|7306.74|7306.17|7306.17|0
1655812330000|2022-06-21 11:52:10|7305.88|7305.88|7305.87|7305.87|7305.88|7305.88|7305.87|7305.87|0
1655812340000|2022-06-21 11:52:20|7303.63|7303.63|7304.75|7304.75|7304.75|7304.75|7303.63|7303.63|0
1655812350000|2022-06-21 11:52:30|7305.32|7305.32|7303.63|7303.63|7305.6|7305.6|7303.63|7303.63|0
1655812360000|2022-06-21 11:52:40|7304.75|7304.75|7304.75|7304.75|7304.75|7304.75|7304.46|7304.46|0
1655812370000|2022-06-21 11:52:50|7304.46|7304.46|7305.32|7305.32|7305.32|7305.32|7304.46|7304.46|0
1655812380000|2022-06-21 11:53:00|7303.08|7303.08|7304.73|7304.73|7304.77|7304.77|7303.08|7303.08|0
1655812390000|2022-06-21 11:53:10|7304.76|7304.76|7304.12|7304.12|7304.76|7304.76|7304.12|7304.12|0
1655812410000|2022-06-21 11:53:30|7303.84|7303.84|7303.84|7303.84|7303.84|7303.84|7303.84|7303.84|0
1655812440000|2022-06-21 11:54:00|7304.96|7304.96|7304.41|7304.41|7305.53|7305.53|7304.41|7304.41|0
1655812450000|2022-06-21 11:54:10|7304.12|7304.12|7304.16|7304.16|7304.16|7304.16|7304.12|7304.12|0
1655812460000|2022-06-21 11:54:20|7304.73|7304.73|7304.73|7304.73|7304.73|7304.73|7304.73|7304.73|0
1655812470000|2022-06-21 11:54:30|7305.3|7305.3|7305.25|7305.25|7305.3|7305.3|7305.25|7305.25|0
1655812480000|2022-06-21 11:54:40|7305.23|7305.23|7307.75|7307.75|7307.75|7307.75|7305.23|7305.23|0
1655812490000|2022-06-21 11:54:50|7307.74|7307.74|7307.74|7307.74|7307.74|7307.74|7307.74|7307.74|0
1655812500000|2022-06-21 11:55:00|7308.02|7308.02|7308.27|7308.27|7308.31|7308.31|7308.02|7308.02|0
1655812510000|2022-06-21 11:55:10|7307.15|7307.15|7307.08|7307.08|7307.15|7307.15|7307.08|7307.08|0
1655812520000|2022-06-21 11:55:20|7307.03|7307.03|7307.03|7307.03|7307.03|7307.03|7307.03|7307.03|0
1655812560000|2022-06-21 11:56:00|7307.05|7307.05|7307.05|7307.05|7307.05|7307.05|7307.05|7307.05|0
1655812570000|2022-06-21 11:56:10|7307.03|7307.03|7310.41|7310.41|7310.41|7310.41|7307.03|7307.03|0
1655812580000|2022-06-21 11:56:20|7310.98|7310.98|7312.1|7312.1|7312.1|7312.1|7310.98|7310.98|0
1655812590000|2022-06-21 11:56:30|7311.82|7311.82|7314.4|7314.4|7314.4|7314.4|7311.82|7311.82|0
1655812600000|2022-06-21 11:56:40|7314.68|7314.68|7315.38|7315.38|7315.38|7315.38|7314.68|7314.68|0
1655812630000|2022-06-21 11:57:10|7315.67|7315.67|7315.69|7315.69|7315.69|7315.69|7315.67|7315.67|0
1655812640000|2022-06-21 11:57:20|7315.4|7315.4|7314.26|7314.26|7315.4|7315.4|7314.26|7314.26|0
1655812650000|2022-06-21 11:57:30|7314.24|7314.24|7314.25|7314.25|7314.25|7314.25|7314.24|7314.24|0
1655812670000|2022-06-21 11:57:50|7313.13|7313.13|7311.4|7311.4|7313.13|7313.13|7311.4|7311.4|0
1655812680000|2022-06-21 11:58:00|7312.26|7312.26|7311.69|7311.69|7312.26|7312.26|7311.69|7311.69|0
1655812690000|2022-06-21 11:58:10|7308.32|7308.32|7308.28|7308.28|7308.32|7308.32|7308.28|7308.28|0
1655812700000|2022-06-21 11:58:20|7306.86|7306.86|7302.82|7302.82|7306.86|7306.86|7302.82|7302.82|0
1655812730000|2022-06-21 11:58:50|7302.75|7302.75|7302.71|7302.71|7302.75|7302.75|7302.71|7302.71|0
1655812740000|2022-06-21 11:59:00|7304.95|7304.95|7304.95|7304.95|7304.95|7304.95|7304.95|7304.95|0
1655812750000|2022-06-21 11:59:10|7303.83|7303.83|7303.83|7303.83|7303.83|7303.83|7303.83|7303.83|0
1655812760000|2022-06-21 11:59:20|7303.82|7303.82|7307.48|7307.48|7307.48|7307.48|7303.82|7303.82|0
1655812770000|2022-06-21 11:59:30|7308.6|7308.6|7308.6|7308.6|7308.6|7308.6|7308.6|7308.6|0
1655812780000|2022-06-21 11:59:40|7309.17|7309.17|7309.17|7309.17|7309.17|7309.17|7309.17|7309.17|0
1655812800000|2022-06-21 12:00:00|7308.05|7308.05|7308.05|7308.05|7308.05|7308.05|7308.05|7308.05|0
1655812810000|2022-06-21 12:00:10|7307.99|7307.99|7308.01|7308.01|7308.01|7308.01|7307.99|7307.99|0
1655812820000|2022-06-21 12:00:20|7307.96|7307.96|7307.67|7307.67|7307.96|7307.96|7307.67|7307.67|0
1655812830000|2022-06-21 12:00:30|7307.65|7307.65|7307.65|7307.65|7307.65|7307.65|7307.65|7307.65|0
1655812840000|2022-06-21 12:00:40|7307.61|7307.61|7307.63|7307.63|7307.63|7307.63|7307.61|7307.61|0
1655812850000|2022-06-21 12:00:50|7307.59|7307.59|7308.44|7308.44|7308.44|7308.44|7307.59|7307.59|0
1655812870000|2022-06-21 12:01:10|7308.73|7308.73|7309.3|7309.3|7309.3|7309.3|7308.73|7308.73|0
1655812880000|2022-06-21 12:01:20|7308.44|7308.44|7308.16|7308.16|7308.44|7308.44|7308.16|7308.16|0
1655812890000|2022-06-21 12:01:30|7308.19|7308.19|7308.19|7308.19|7308.19|7308.19|7308.19|7308.19|0
1655812900000|2022-06-21 12:01:40|7307.34|7307.34|7307.34|7307.34|7307.34|7307.34|7307.34|7307.34|0
1655812910000|2022-06-21 12:01:50|7307.91|7307.91|7307.91|7307.91|7307.91|7307.91|7307.91|7307.91|0
1655812920000|2022-06-21 12:02:00|7308.19|7308.19|7307.34|7307.34|7308.19|7308.19|7307.34|7307.34|0
1655812930000|2022-06-21 12:02:10|7307.62|7307.62|7305.93|7305.93|7307.62|7307.62|7305.93|7305.93|0
1655812940000|2022-06-21 12:02:20|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|0
1655812950000|2022-06-21 12:02:30|7308.48|7308.48|7308.48|7308.48|7308.52|7308.52|7308.44|7308.44|0
1655812960000|2022-06-21 12:02:40|7308.52|7308.52|7308.52|7308.52|7308.52|7308.52|7308.52|7308.52|0
1655812970000|2022-06-21 12:02:50|7309.93|7309.93|7309.93|7309.93|7309.93|7309.93|7309.93|7309.93|0
1655812980000|2022-06-21 12:03:00|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|0
1655812990000|2022-06-21 12:03:10|7311.09|7311.09|7311.37|7311.37|7311.37|7311.37|7310.25|7310.25|0
1655813000000|2022-06-21 12:03:20|7311.42|7311.42|7307.77|7307.77|7311.42|7311.42|7307.77|7307.77|0
1655813010000|2022-06-21 12:03:30|7306.63|7306.63|7306.63|7306.63|7306.63|7306.63|7306.63|7306.63|0
1655813030000|2022-06-21 12:03:50|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|0
1655813040000|2022-06-21 12:04:00|7307.48|7307.48|7306.28|7306.28|7307.48|7307.48|7306.28|7306.28|0
1655813050000|2022-06-21 12:04:10|7306.3|7306.3|7306.3|7306.3|7306.3|7306.3|7306.3|7306.3|0
1655813060000|2022-06-21 12:04:20|7306.28|7306.28|7306.3|7306.3|7306.3|7306.3|7306.28|7306.28|0
1655813070000|2022-06-21 12:04:30|7306.87|7306.87|7307.44|7307.44|7307.44|7307.44|7306.87|7306.87|0
1655813080000|2022-06-21 12:04:40|7309.68|7309.68|7309.68|7309.68|7309.68|7309.68|7309.68|7309.68|0
1655813090000|2022-06-21 12:04:50|7309.97|7309.97|7311.66|7311.66|7311.66|7311.66|7309.97|7309.97|0
1655813100000|2022-06-21 12:05:00|7312.78|7312.78|7311.66|7311.66|7312.78|7312.78|7311.66|7311.66|0
1655813110000|2022-06-21 12:05:10|7311.62|7311.62|7311.62|7311.62|7311.62|7311.62|7311.62|7311.62|0
1655813140000|2022-06-21 12:05:40|7311.05|7311.05|7311.62|7311.62|7311.62|7311.62|7311.05|7311.05|0
1655813150000|2022-06-21 12:05:50|7311.63|7311.63|7311.62|7311.62|7311.63|7311.63|7311.62|7311.62|0
1655813160000|2022-06-21 12:06:00|7310.5|7310.5|7308.52|7308.52|7310.5|7310.5|7308.52|7308.52|0
1655813170000|2022-06-21 12:06:10|7309.38|7309.38|7309.67|7309.67|7309.67|7309.67|7309.38|7309.38|0
1655813180000|2022-06-21 12:06:20|7309.1|7309.1|7308.53|7308.53|7309.1|7309.1|7308.53|7308.53|0
1655813190000|2022-06-21 12:06:30|7308.55|7308.55|7308.55|7308.55|7308.55|7308.55|7308.55|7308.55|0
1655813210000|2022-06-21 12:06:50|7307.69|7307.69|7307.32|7307.32|7307.69|7307.69|7307.32|7307.32|0
1655813220000|2022-06-21 12:07:00|7307.28|7307.28|7307.23|7307.23|7307.28|7307.28|7307.23|7307.23|0
1655813230000|2022-06-21 12:07:10|7307.8|7307.8|7307.8|7307.8|7307.8|7307.8|7307.8|7307.8|0
1655813240000|2022-06-21 12:07:20|7307.77|7307.77|7307.73|7307.73|7307.77|7307.77|7307.73|7307.73|0
1655813250000|2022-06-21 12:07:30|7307.69|7307.69|7307.69|7307.69|7307.69|7307.69|7307.69|7307.69|0
1655813280000|2022-06-21 12:08:00|7308.26|7308.26|7308.26|7308.26|7308.26|7308.26|7308.26|7308.26|0
1655813290000|2022-06-21 12:08:10|7309.11|7309.11|7312.47|7312.47|7312.47|7312.47|7309.11|7309.11|0
1655813300000|2022-06-21 12:08:20|7312.51|7312.51|7310.78|7310.78|7312.51|7312.51|7310.78|7310.78|0
1655813320000|2022-06-21 12:08:40|7310.8|7310.8|7311.45|7311.45|7311.45|7311.45|7310.8|7310.8|0
1655813330000|2022-06-21 12:08:50|7311.42|7311.42|7311.4|7311.4|7311.42|7311.42|7311.4|7311.4|0
1655813360000|2022-06-21 12:09:20|7311.12|7311.12|7309.42|7309.42|7311.12|7311.12|7309.42|7309.42|0
1655813370000|2022-06-21 12:09:30|7308.3|7308.3|7308.3|7308.3|7308.3|7308.3|7308.3|7308.3|0
1655813390000|2022-06-21 12:09:50|7309.14|7309.14|7308.85|7308.85|7309.14|7309.14|7308.85|7308.85|0
1655813400000|2022-06-21 12:10:00|7309.14|7309.14|7309.14|7309.14|7309.14|7309.14|7309.14|7309.14|0
1655813410000|2022-06-21 12:10:10|7309.71|7309.71|7309.71|7309.71|7309.71|7309.71|7309.71|7309.71|0
1655813420000|2022-06-21 12:10:20|7310.83|7310.83|7310.87|7310.87|7310.87|7310.87|7310.83|7310.83|0
1655813430000|2022-06-21 12:10:30|7310.82|7310.82|7310.82|7310.82|7310.82|7310.82|7310.82|7310.82|0
1655813460000|2022-06-21 12:11:00|7310.87|7310.87|7310.87|7310.87|7310.87|7310.87|7310.87|7310.87|0
1655813470000|2022-06-21 12:11:10|7310.9|7310.9|7310.92|7310.92|7310.92|7310.92|7310.9|7310.9|0
1655813480000|2022-06-21 12:11:20|7311.21|7311.21|7311.21|7311.21|7311.21|7311.21|7311.21|7311.21|0
1655813500000|2022-06-21 12:11:40|7311.24|7311.24|7311.24|7311.24|7311.24|7311.24|7311.24|7311.24|0
1655813510000|2022-06-21 12:11:50|7311.23|7311.23|7311.53|7311.53|7311.53|7311.53|7311.23|7311.23|0
1655813520000|2022-06-21 12:12:00|7310.96|7310.96|7311.53|7311.53|7311.53|7311.53|7310.67|7310.67|0
1655813530000|2022-06-21 12:12:10|7311.58|7311.58|7311.05|7311.05|7311.62|7311.62|7311.05|7311.05|0
1655813540000|2022-06-21 12:12:20|7311.33|7311.33|7311.33|7311.33|7311.33|7311.33|7311.33|7311.33|0
1655813560000|2022-06-21 12:12:40|7310.76|7310.76|7310.15|7310.15|7310.76|7310.76|7310.15|7310.15|0
1655813570000|2022-06-21 12:12:50|7307.91|7307.91|7308.73|7308.73|7309.01|7309.01|7307.04|7307.04|0
1655813580000|2022-06-21 12:13:00|7309.3|7309.3|7309.01|7309.01|7309.3|7309.3|7309.01|7309.01|0
1655813600000|2022-06-21 12:13:20|7309.3|7309.3|7311.53|7311.53|7311.54|7311.54|7309.3|7309.3|0
1655813610000|2022-06-21 12:13:30|7309.29|7309.29|7309.29|7309.29|7309.29|7309.29|7309.29|7309.29|0
1655813650000|2022-06-21 12:14:10|7309.86|7309.86|7312.39|7312.39|7312.39|7312.39|7309.86|7309.86|0
1655813660000|2022-06-21 12:14:20|7312.43|7312.43|7312.43|7312.43|7312.43|7312.43|7312.43|7312.43|0
1655813670000|2022-06-21 12:14:30|7313.55|7313.55|7313.55|7313.55|7313.55|7313.55|7313.55|7313.55|0
1655813680000|2022-06-21 12:14:40|7312.43|7312.43|7312.43|7312.43|7312.43|7312.43|7312.43|7312.43|0
1655813690000|2022-06-21 12:14:50|7312.71|7312.71|7313|7313|7313|7313|7312.71|7312.71|0
1655813700000|2022-06-21 12:15:00|7312.14|7312.14|7311.86|7311.86|7312.14|7312.14|7311.86|7311.86|0
1655813710000|2022-06-21 12:15:10|7310.74|7310.74|7310.73|7310.73|7310.74|7310.74|7310.73|7310.73|0
1655813720000|2022-06-21 12:15:20|7310.74|7310.74|7312.43|7312.43|7312.43|7312.43|7310.74|7310.74|0
1655813730000|2022-06-21 12:15:30|7312.72|7312.72|7312.77|7312.77|7312.77|7312.77|7312.72|7312.72|0
1655813750000|2022-06-21 12:15:50|7312.75|7312.75|7312.16|7312.16|7312.75|7312.75|7312.14|7312.14|0
1655813760000|2022-06-21 12:16:00|7313.28|7313.28|7314.19|7314.19|7314.19|7314.19|7313.28|7313.28|0
1655813780000|2022-06-21 12:16:20|7314.47|7314.47|7313.62|7313.62|7314.47|7314.47|7313.62|7313.62|0
1655813790000|2022-06-21 12:16:30|7313.05|7313.05|7312.36|7312.36|7313.05|7313.05|7312.36|7312.36|0
1655813800000|2022-06-21 12:16:40|7311.24|7311.24|7309.86|7309.86|7311.24|7311.24|7309.86|7309.86|0
1655813810000|2022-06-21 12:16:50|7309.84|7309.84|7305.86|7305.86|7309.84|7309.84|7305.83|7305.83|0
1655813820000|2022-06-21 12:17:00|7305.81|7305.81|7305.81|7305.81|7305.81|7305.81|7305.81|7305.81|0
1655813830000|2022-06-21 12:17:10|7305.83|7305.83|7305.83|7305.83|7305.83|7305.83|7305.83|7305.83|0
1655813840000|2022-06-21 12:17:20|7305.26|7305.26|7305.26|7305.26|7305.26|7305.26|7305.26|7305.26|0
1655813850000|2022-06-21 12:17:30|7305.24|7305.24|7305.24|7305.24|7305.24|7305.24|7305.24|7305.24|0
1655813860000|2022-06-21 12:17:40|7305.13|7305.13|7305.1|7305.1|7305.13|7305.13|7305.1|7305.1|0
1655813870000|2022-06-21 12:17:50|7306.22|7306.22|7307.07|7307.07|7307.07|7307.07|7306.22|7306.22|0
1655813900000|2022-06-21 12:18:20|7307.93|7307.93|7307.64|7307.64|7307.93|7307.93|7307.64|7307.64|0
1655813920000|2022-06-21 12:18:40|7309.88|7309.88|7309.88|7309.88|7309.88|7309.88|7309.88|7309.88|0
1655813930000|2022-06-21 12:18:50|7309.03|7309.03|7308.74|7308.74|7309.03|7309.03|7308.74|7308.74|0
1655813940000|2022-06-21 12:19:00|7306.5|7306.5|7306.5|7306.5|7306.5|7306.5|7306.5|7306.5|0
1655813950000|2022-06-21 12:19:10|7306.79|7306.79|7306.79|7306.79|7306.79|7306.79|7306.79|7306.79|0
1655813970000|2022-06-21 12:19:30|7307.07|7307.07|7307.07|7307.07|7307.07|7307.07|7307.07|7307.07|0
1655813980000|2022-06-21 12:19:40|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|0
1655814000000|2022-06-21 12:20:00|7307.32|7307.32|7307.32|7307.32|7307.32|7307.32|7307.32|7307.32|0
1655814010000|2022-06-21 12:20:10|7307.89|7307.89|7307.6|7307.6|7307.89|7307.89|7307.6|7307.6|0
1655814040000|2022-06-21 12:20:40|7309.84|7309.84|7310.41|7310.41|7310.41|7310.41|7309.84|7309.84|0
1655814060000|2022-06-21 12:21:00|7310.7|7310.7|7310.7|7310.7|7310.7|7310.7|7310.7|7310.7|0
1655814080000|2022-06-21 12:21:20|7309.58|7309.58|7309.58|7309.58|7309.58|7309.58|7309.58|7309.58|0
1655814100000|2022-06-21 12:21:40|7309.29|7309.29|7309.25|7309.25|7309.29|7309.29|7309.25|7309.25|0
1655814110000|2022-06-21 12:21:50|7309.23|7309.23|7309.23|7309.23|7309.23|7309.23|7309.23|7309.23|0
1655814140000|2022-06-21 12:22:20|7308.95|7308.95|7307.83|7307.83|7308.95|7308.95|7307.83|7307.83|0
1655814170000|2022-06-21 12:22:50|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|0
1655814180000|2022-06-21 12:23:00|7307.81|7307.81|7307.81|7307.81|7307.81|7307.81|7306.69|7306.69|0
1655814190000|2022-06-21 12:23:10|7307.77|7307.77|7306.65|7306.65|7307.77|7307.77|7305.24|7305.24|0
1655814200000|2022-06-21 12:23:20|7306.61|7306.61|7306.61|7306.61|7306.61|7306.61|7306.61|7306.61|0
1655814210000|2022-06-21 12:23:30|7306.9|7306.9|7306.9|7306.9|7306.9|7306.9|7306.9|7306.9|0
1655814220000|2022-06-21 12:23:40|7308.02|7308.02|7308.02|7308.02|7308.02|7308.02|7308.02|7308.02|0
1655814240000|2022-06-21 12:24:00|7308.59|7308.59|7308.35|7308.35|7308.63|7308.63|7308.35|7308.35|0
1655814250000|2022-06-21 12:24:10|7307.77|7307.77|7307.77|7307.77|7307.77|7307.77|7307.77|7307.77|0
1655814260000|2022-06-21 12:24:20|7306.65|7306.65|7305.8|7305.8|7306.65|7306.65|7305.8|7305.8|0
1655814270000|2022-06-21 12:24:30|7305.77|7305.77|7304.27|7304.27|7305.77|7305.77|7304.27|7304.27|0
1655814280000|2022-06-21 12:24:40|7304.23|7304.23|7304.26|7304.26|7304.26|7304.26|7304.23|7304.23|0
1655814290000|2022-06-21 12:24:50|7305.38|7305.38|7305.37|7305.37|7305.38|7305.38|7305.36|7305.36|0
1655814300000|2022-06-21 12:25:00|7305.33|7305.33|7306.47|7306.47|7306.47|7306.47|7305.33|7305.33|0
1655814310000|2022-06-21 12:25:10|7306.5|7306.5|7306.45|7306.45|7306.5|7306.5|7306.45|7306.45|0
1655814320000|2022-06-21 12:25:20|7306.47|7306.47|7309.83|7309.83|7309.83|7309.83|7306.47|7306.47|0
1655814330000|2022-06-21 12:25:30|7309.85|7309.85|7311|7311|7311|7311|7309.84|7309.84|0
1655814340000|2022-06-21 12:25:40|7312.43|7312.43|7311.32|7311.32|7312.43|7312.43|7311.31|7311.31|0
1655814370000|2022-06-21 12:26:10|7311.6|7311.6|7311.6|7311.6|7311.6|7311.6|7311.6|7311.6|0
1655814380000|2022-06-21 12:26:20|7311.59|7311.59|7314.95|7314.95|7314.95|7314.95|7311.59|7311.59|0
1655814390000|2022-06-21 12:26:30|7313.83|7313.83|7313.83|7313.83|7313.83|7313.83|7313.83|7313.83|0
1655814400000|2022-06-21 12:26:40|7313.81|7313.81|7310.96|7310.96|7313.81|7313.81|7310.96|7310.96|0
1655814410000|2022-06-21 12:26:50|7310.67|7310.67|7310.67|7310.67|7310.67|7310.67|7310.67|7310.67|0
1655814420000|2022-06-21 12:27:00|7310.71|7310.71|7312.16|7312.16|7312.16|7312.16|7310.71|7310.71|0
1655814430000|2022-06-21 12:27:10|7312.14|7312.14|7312.39|7312.39|7312.39|7312.39|7312.09|7312.09|0
1655814440000|2022-06-21 12:27:20|7312.46|7312.46|7312.46|7312.46|7312.46|7312.46|7312.46|7312.46|0
1655814450000|2022-06-21 12:27:30|7311.89|7311.89|7312.15|7312.15|7312.16|7312.16|7309.35|7309.35|0
1655814460000|2022-06-21 12:27:40|7312.19|7312.19|7312.19|7312.19|7312.19|7312.19|7312.19|7312.19|0
1655814480000|2022-06-21 12:28:00|7314.43|7314.43|7314.41|7314.41|7314.43|7314.43|7314.41|7314.41|0
1655814500000|2022-06-21 12:28:20|7313.29|7313.29|7313.29|7313.29|7313.29|7313.29|7313.29|7313.29|0
1655814540000|2022-06-21 12:29:00|7314.15|7314.15|7314.15|7314.15|7314.15|7314.15|7314.15|7314.15|0
1655814560000|2022-06-21 12:29:20|7313.03|7313.03|7313.03|7313.03|7313.03|7313.03|7312.74|7312.74|0
1655814570000|2022-06-21 12:29:30|7313.05|7313.05|7313.05|7313.05|7313.05|7313.05|7313.05|7313.05|0
1655814580000|2022-06-21 12:29:40|7313.09|7313.09|7313.1|7313.1|7313.1|7313.1|7313.09|7313.09|0
1655814590000|2022-06-21 12:29:50|7313.38|7313.38|7311.14|7311.14|7313.7|7313.7|7311.14|7311.14|0
1655814600000|2022-06-21 12:30:00|7311.17|7311.17|7312.29|7312.29|7312.29|7312.29|7311.17|7311.17|0
1655814620000|2022-06-21 12:30:20|7311.72|7311.72|7310.6|7310.6|7311.72|7311.72|7310.6|7310.6|0
1655814630000|2022-06-21 12:30:30|7312.84|7312.84|7313.15|7313.15|7313.15|7313.15|7312.84|7312.84|0
1655814640000|2022-06-21 12:30:40|7313.43|7313.43|7313.47|7313.47|7313.47|7313.47|7313.43|7313.43|0
1655814650000|2022-06-21 12:30:50|7314.04|7314.04|7316.28|7316.28|7316.28|7316.28|7314.04|7314.04|0
1655814660000|2022-06-21 12:31:00|7316.26|7316.26|7316.25|7316.25|7316.26|7316.26|7316.25|7316.25|0
1655814680000|2022-06-21 12:31:20|7316.82|7316.82|7316.81|7316.81|7316.82|7316.82|7316.81|7316.81|0
1655814690000|2022-06-21 12:31:30|7316.24|7316.24|7312.89|7312.89|7316.26|7316.26|7312.89|7312.89|0
1655814720000|2022-06-21 12:32:00|7312.91|7312.91|7312.91|7312.91|7312.91|7312.91|7312.91|7312.91|0
1655814730000|2022-06-21 12:32:10|7312.63|7312.63|7313.75|7313.75|7313.75|7313.75|7312.63|7312.63|0
1655814740000|2022-06-21 12:32:20|7313.77|7313.77|7313.71|7313.71|7313.77|7313.77|7313.71|7313.71|0
1655814750000|2022-06-21 12:32:30|7313.7|7313.7|7313.7|7313.7|7313.7|7313.7|7313.7|7313.7|0
1655814760000|2022-06-21 12:32:40|7316.51|7316.51|7318.2|7318.2|7318.2|7318.2|7316.51|7316.51|0
1655814770000|2022-06-21 12:32:50|7317.08|7317.08|7317.08|7317.08|7317.08|7317.08|7317.08|7317.08|0
1655814790000|2022-06-21 12:33:10|7317.06|7317.06|7318.18|7318.18|7318.18|7318.18|7317.06|7317.06|0
1655814800000|2022-06-21 12:33:20|7319.04|7319.04|7319.06|7319.06|7319.06|7319.06|7319.04|7319.04|0
1655814830000|2022-06-21 12:33:50|7319.03|7319.03|7319.03|7319.03|7319.03|7319.03|7319.03|7319.03|0
1655814840000|2022-06-21 12:34:00|7318.74|7318.74|7318.46|7318.46|7318.74|7318.74|7318.46|7318.46|0
1655814850000|2022-06-21 12:34:10|7317.34|7317.34|7317.34|7317.34|7317.34|7317.34|7317.34|7317.34|0
1655814860000|2022-06-21 12:34:20|7317.3|7317.3|7316.16|7316.16|7317.31|7317.31|7316.16|7316.16|0
1655814870000|2022-06-21 12:34:30|7315.87|7315.87|7312.77|7312.77|7315.87|7315.87|7312.77|7312.77|0
1655814880000|2022-06-21 12:34:40|7312.49|7312.49|7312.17|7312.17|7312.49|7312.49|7312.17|7312.17|0
1655814890000|2022-06-21 12:34:50|7312.14|7312.14|7312.14|7312.14|7312.14|7312.14|7312.14|7312.14|0
1655814900000|2022-06-21 12:35:00|7312.99|7312.99|7314.4|7314.4|7314.4|7314.4|7312.99|7312.99|0
1655814910000|2022-06-21 12:35:10|7314.42|7314.42|7314.42|7314.42|7314.42|7314.42|7314.42|7314.42|0
1655814920000|2022-06-21 12:35:20|7314.13|7314.13|7312.44|7312.44|7314.13|7314.13|7312.44|7312.44|0
1655814940000|2022-06-21 12:35:40|7312.42|7312.42|7312.42|7312.42|7312.42|7312.42|7312.42|7312.42|0
1655814950000|2022-06-21 12:35:50|7312.44|7312.44|7313.3|7313.3|7313.3|7313.3|7312.44|7312.44|0
1655814960000|2022-06-21 12:36:00|7313.28|7313.28|7313.25|7313.25|7313.28|7313.28|7313.25|7313.25|0
1655814970000|2022-06-21 12:36:10|7313.28|7313.28|7315.5|7315.5|7315.5|7315.5|7313.26|7313.26|0
1655814980000|2022-06-21 12:36:20|7315.79|7315.79|7312.05|7312.05|7315.79|7315.79|7312.05|7312.05|0
1655814990000|2022-06-21 12:36:30|7312.07|7312.07|7312.12|7312.12|7312.12|7312.12|7312.07|7312.07|0
1655815000000|2022-06-21 12:36:40|7312.69|7312.69|7312.41|7312.41|7312.69|7312.69|7312.12|7312.12|0
1655815010000|2022-06-21 12:36:50|7312.69|7312.69|7313.81|7313.81|7314.1|7314.1|7312.69|7312.69|0
1655815020000|2022-06-21 12:37:00|7313.87|7313.87|7314.15|7314.15|7314.15|7314.15|7313.87|7313.87|0
1655815030000|2022-06-21 12:37:10|7314.09|7314.09|7313.8|7313.8|7314.09|7314.09|7313.8|7313.8|0
1655815050000|2022-06-21 12:37:30|7314.92|7314.92|7314.92|7314.92|7314.92|7314.92|7314.92|7314.92|0
1655815060000|2022-06-21 12:37:40|7314.64|7314.64|7314.64|7314.64|7314.64|7314.64|7314.64|7314.64|0
1655815070000|2022-06-21 12:37:50|7314.92|7314.92|7314.64|7314.64|7314.92|7314.92|7314.64|7314.64|0
1655815080000|2022-06-21 12:38:00|7314.92|7314.92|7314.92|7314.92|7314.92|7314.92|7314.92|7314.92|0
1655815100000|2022-06-21 12:38:20|7313.8|7313.8|7313.8|7313.8|7313.8|7313.8|7313.8|7313.8|0
1655815110000|2022-06-21 12:38:30|7313.52|7313.52|7314.09|7314.09|7314.09|7314.09|7313.52|7313.52|0
1655815120000|2022-06-21 12:38:40|7314.07|7314.07|7314.07|7314.07|7314.07|7314.07|7314.07|7314.07|0
1655815130000|2022-06-21 12:38:50|7313.79|7313.79|7310.97|7310.97|7313.79|7313.79|7310.97|7310.97|0
1655815140000|2022-06-21 12:39:00|7310.96|7310.96|7310.96|7310.96|7310.96|7310.96|7310.96|7310.96|0
1655815160000|2022-06-21 12:39:20|7311.24|7311.24|7311.24|7311.24|7311.24|7311.24|7311.24|7311.24|0
1655815170000|2022-06-21 12:39:30|7310.96|7310.96|7310.96|7310.96|7310.96|7310.96|7310.96|7310.96|0
1655815180000|2022-06-21 12:39:40|7311.24|7311.24|7311.79|7311.79|7312.36|7312.36|7311.24|7311.24|0
1655815190000|2022-06-21 12:39:50|7310.67|7310.67|7309.85|7309.85|7310.67|7310.67|7309.83|7309.83|0
1655815200000|2022-06-21 12:40:00|7309.81|7309.81|7309.52|7309.52|7309.85|7309.85|7309.28|7309.28|0
1655815210000|2022-06-21 12:40:10|7309.23|7309.23|7311.76|7311.76|7312.04|7312.04|7308.95|7308.95|0
1655815220000|2022-06-21 12:40:20|7311.72|7311.72|7312.21|7312.21|7312.29|7312.29|7311.72|7311.72|0
1655815230000|2022-06-21 12:40:30|7312.19|7312.19|7309.93|7309.93|7312.19|7312.19|7309.65|7309.65|0
1655815240000|2022-06-21 12:40:40|7309.98|7309.98|7311.18|7311.18|7311.46|7311.46|7309.98|7309.98|0
1655815250000|2022-06-21 12:40:50|7311.75|7311.75|7311.75|7311.75|7311.75|7311.75|7311.75|7311.75|0
1655815270000|2022-06-21 12:41:10|7312.87|7312.87|7312.3|7312.3|7312.87|7312.87|7312.3|7312.3|0
1655815280000|2022-06-21 12:41:20|7312.28|7312.28|7313.71|7313.71|7313.99|7313.99|7312.28|7312.28|0
1655815300000|2022-06-21 12:41:40|7313.42|7313.42|7313.42|7313.42|7313.42|7313.42|7313.42|7313.42|0
1655815310000|2022-06-21 12:41:50|7313.38|7313.38|7312.78|7312.78|7313.38|7313.38|7312.78|7312.78|0
1655815320000|2022-06-21 12:42:00|7311.93|7311.93|7310.79|7310.79|7311.93|7311.93|7310.79|7310.79|0
1655815330000|2022-06-21 12:42:10|7310.5|7310.5|7310.52|7310.52|7311.64|7311.64|7310.5|7310.5|0
1655815340000|2022-06-21 12:42:20|7310.54|7310.54|7313.35|7313.35|7313.35|7313.35|7310.54|7310.54|0
1655815350000|2022-06-21 12:42:30|7313.37|7313.37|7312.23|7312.23|7313.39|7313.39|7312.22|7312.22|0
1655815360000|2022-06-21 12:42:40|7312.24|7312.24|7312.24|7312.24|7312.24|7312.24|7312.24|7312.24|0
1655815370000|2022-06-21 12:42:50|7311.96|7311.96|7310.8|7310.8|7311.96|7311.96|7310.51|7310.51|0
1655815390000|2022-06-21 12:43:10|7310.23|7310.23|7306.85|7306.85|7310.23|7310.23|7306.85|7306.85|0
1655815410000|2022-06-21 12:43:30|7305.42|7305.42|7305.38|7305.38|7305.42|7305.42|7305.38|7305.38|0
1655815420000|2022-06-21 12:43:40|7305.34|7305.34|7304.18|7304.18|7305.34|7305.34|7304.18|7304.18|0
1655815430000|2022-06-21 12:43:50|7304.2|7304.2|7299.72|7299.72|7304.2|7304.2|7299.72|7299.72|0
1655815450000|2022-06-21 12:44:10|7299.74|7299.74|7301.15|7301.15|7301.15|7301.15|7299.74|7299.74|0
1655815470000|2022-06-21 12:44:30|7301.13|7301.13|7304.49|7304.49|7304.49|7304.49|7301.13|7301.13|0
1655815480000|2022-06-21 12:44:40|7305.61|7305.61|7305.61|7305.61|7305.61|7305.61|7305.61|7305.61|0
1655815490000|2022-06-21 12:44:50|7306.47|7306.47|7306.47|7306.47|7306.47|7306.47|7306.47|7306.47|0
1655815500000|2022-06-21 12:45:00|7306.52|7306.52|7306.48|7306.48|7306.52|7306.52|7306.48|7306.48|0
1655815510000|2022-06-21 12:45:10|7306.76|7306.76|7306.76|7306.76|7306.76|7306.76|7306.76|7306.76|0
1655815520000|2022-06-21 12:45:20|7306.48|7306.48|7306.21|7306.21|7306.5|7306.5|7306.21|7306.21|0
1655815550000|2022-06-21 12:45:50|7306.5|7306.5|7306.21|7306.21|7306.5|7306.5|7306.21|7306.21|0
1655815570000|2022-06-21 12:46:10|7307.33|7307.33|7307.33|7307.33|7307.33|7307.33|7307.33|7307.33|0
1655815580000|2022-06-21 12:46:20|7307.62|7307.62|7307.62|7307.62|7307.62|7307.62|7307.62|7307.62|0
1655815610000|2022-06-21 12:46:50|7307.05|7307.05|7307.01|7307.01|7307.6|7307.6|7307.01|7307.01|0
1655815620000|2022-06-21 12:47:00|7305.89|7305.89|7301.64|7301.64|7305.89|7305.89|7301.64|7301.64|0
1655815630000|2022-06-21 12:47:10|7301.07|7301.07|7298.83|7298.83|7301.07|7301.07|7298.81|7298.81|0
1655815640000|2022-06-21 12:47:20|7299.11|7299.11|7299.68|7299.68|7299.68|7299.68|7299.11|7299.11|0
1655815650000|2022-06-21 12:47:30|7299.72|7299.72|7299.72|7299.72|7299.72|7299.72|7299.72|7299.72|0
1655815660000|2022-06-21 12:47:40|7299.76|7299.76|7298.62|7298.62|7299.76|7299.76|7298.62|7298.62|0
1655815680000|2022-06-21 12:48:00|7299.74|7299.74|7299.74|7299.74|7299.74|7299.74|7299.74|7299.74|0
1655815690000|2022-06-21 12:48:10|7300.31|7300.31|7300.31|7300.31|7300.31|7300.31|7300.31|7300.31|0
1655815700000|2022-06-21 12:48:20|7299.19|7299.19|7299.45|7299.45|7299.45|7299.45|7299.17|7299.17|0
1655815710000|2022-06-21 12:48:30|7298.88|7298.88|7297.76|7297.76|7298.88|7298.88|7297.76|7297.76|0
1655815750000|2022-06-21 12:49:10|7298.33|7298.33|7299.78|7299.78|7299.78|7299.78|7298.33|7298.33|0
1655815760000|2022-06-21 12:49:20|7299.5|7299.5|7298.93|7298.93|7299.5|7299.5|7298.93|7298.93|0
1655815770000|2022-06-21 12:49:30|7298.91|7298.91|7297.79|7297.79|7298.91|7298.91|7297.79|7297.79|0
1655815780000|2022-06-21 12:49:40|7297.81|7297.81|7297.81|7297.81|7297.81|7297.81|7297.81|7297.81|0
1655815800000|2022-06-21 12:50:00|7297.79|7297.79|7296.65|7296.65|7297.79|7297.79|7296.65|7296.65|0
1655815830000|2022-06-21 12:50:30|7297.77|7297.77|7297.77|7297.77|7297.77|7297.77|7297.77|7297.77|0
1655815840000|2022-06-21 12:50:40|7298.91|7298.91|7300.58|7300.58|7301.44|7301.44|7298.91|7298.91|0
1655815850000|2022-06-21 12:50:50|7299.46|7299.46|7299.46|7299.46|7299.46|7299.46|7299.46|7299.46|0
1655815900000|2022-06-21 12:51:40|7297.22|7297.22|7297.22|7297.22|7297.22|7297.22|7297.22|7297.22|0
1655815910000|2022-06-21 12:51:50|7296.36|7296.36|7296.93|7296.93|7296.93|7296.93|7296.36|7296.36|0
1655815940000|2022-06-21 12:52:20|7296.36|7296.36|7296.36|7296.36|7296.36|7296.36|7296.36|7296.36|0
1655815950000|2022-06-21 12:52:30|7296.38|7296.38|7296.31|7296.31|7296.38|7296.38|7296.31|7296.31|0
1655815960000|2022-06-21 12:52:40|7296.33|7296.33|7296.91|7296.91|7296.91|7296.91|7296.33|7296.33|0
1655815970000|2022-06-21 12:52:50|7296.62|7296.62|7294.64|7294.64|7296.62|7296.62|7294.64|7294.64|0
1655815980000|2022-06-21 12:53:00|7294.93|7294.93|7294.56|7294.56|7294.93|7294.93|7294.56|7294.56|0
1655815990000|2022-06-21 12:53:10|7294.54|7294.54|7294.54|7294.54|7294.54|7294.54|7294.54|7294.54|0
1655816000000|2022-06-21 12:53:20|7294.26|7294.26|7292.28|7292.28|7294.26|7294.26|7292.28|7292.28|0
1655816010000|2022-06-21 12:53:30|7292.85|7292.85|7293.62|7293.62|7293.71|7293.71|7292.85|7292.85|0
1655816020000|2022-06-21 12:53:40|7293.34|7293.34|7293.34|7293.34|7293.34|7293.34|7293.34|7293.34|0
1655816030000|2022-06-21 12:53:50|7293.91|7293.91|7295.03|7295.03|7295.03|7295.03|7293.91|7293.91|0
1655816040000|2022-06-21 12:54:00|7296.15|7296.15|7296.72|7296.72|7297.01|7297.01|7296.15|7296.15|0
1655816050000|2022-06-21 12:54:10|7297.84|7297.84|7298.13|7298.13|7298.13|7298.13|7297.84|7297.84|0
1655816060000|2022-06-21 12:54:20|7298.41|7298.41|7298.41|7298.41|7298.41|7298.41|7298.41|7298.41|0
1655816070000|2022-06-21 12:54:30|7298.43|7298.43|7298.43|7298.43|7298.43|7298.43|7298.43|7298.43|0
1655816080000|2022-06-21 12:54:40|7298.14|7298.14|7299.27|7299.27|7299.27|7299.27|7298.14|7298.14|0
1655816100000|2022-06-21 12:55:00|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|0
1655816110000|2022-06-21 12:55:10|7299.53|7299.53|7299.82|7299.82|7300.1|7300.1|7299.53|7299.53|0
1655816120000|2022-06-21 12:55:20|7300.94|7300.94|7300.94|7300.94|7300.94|7300.94|7300.94|7300.94|0
1655816150000|2022-06-21 12:55:50|7300.92|7300.92|7300.92|7300.92|7300.92|7300.92|7300.92|7300.92|0
1655816160000|2022-06-21 12:56:00|7299.8|7299.8|7299.8|7299.8|7299.8|7299.8|7299.8|7299.8|0
1655816190000|2022-06-21 12:56:30|7300.09|7300.09|7300.09|7300.09|7300.1|7300.1|7300.09|7300.09|0
1655816200000|2022-06-21 12:56:40|7301.21|7301.21|7301.21|7301.21|7301.21|7301.21|7301.21|7301.21|0
1655816210000|2022-06-21 12:56:50|7301.23|7301.23|7300.95|7300.95|7301.23|7301.23|7300.95|7300.95|0
1655816220000|2022-06-21 12:57:00|7300.66|7300.66|7300.41|7300.41|7300.7|7300.7|7299.29|7299.29|0
1655816230000|2022-06-21 12:57:10|7299.29|7299.29|7299.29|7299.29|7299.29|7299.29|7299.29|7299.29|0
1655816240000|2022-06-21 12:57:20|7299.33|7299.33|7294.51|7294.51|7299.33|7299.33|7294.51|7294.51|0
1655816250000|2022-06-21 12:57:30|7295.63|7295.63|7295.63|7295.63|7295.63|7295.63|7295.63|7295.63|0
1655816270000|2022-06-21 12:57:50|7294.51|7294.51|7294.22|7294.22|7294.51|7294.51|7294.22|7294.22|0
1655816290000|2022-06-21 12:58:10|7294.79|7294.79|7294.79|7294.79|7294.79|7294.79|7294.79|7294.79|0
1655816310000|2022-06-21 12:58:30|7295.36|7295.36|7295.36|7295.36|7295.36|7295.36|7295.36|7295.36|0
1655816320000|2022-06-21 12:58:40|7295.28|7295.28|7296.99|7296.99|7296.99|7296.99|7295.28|7295.28|0
1655816330000|2022-06-21 12:58:50|7297.03|7297.03|7297.03|7297.03|7297.03|7297.03|7297.03|7297.03|0
1655816340000|2022-06-21 12:59:00|7296.74|7296.74|7296.76|7296.76|7296.76|7296.76|7296.72|7296.72|0
1655816350000|2022-06-21 12:59:10|7296.71|7296.71|7296.72|7296.72|7296.72|7296.72|7296.71|7296.71|0
1655816360000|2022-06-21 12:59:20|7296.43|7296.43|7296.1|7296.1|7296.43|7296.43|7296.1|7296.1|0
1655816380000|2022-06-21 12:59:40|7294.98|7294.98|7294.98|7294.98|7294.98|7294.98|7294.98|7294.98|0
1655816400000|2022-06-21 13:00:00|7294.69|7294.69|7291.53|7291.53|7294.69|7294.69|7291.53|7291.53|0
1655816410000|2022-06-21 13:00:10|7291.51|7291.51|7291.74|7291.74|7291.74|7291.74|7291.46|7291.46|0
1655816420000|2022-06-21 13:00:20|7291.76|7291.76|7292.59|7292.59|7293.45|7293.45|7291.76|7291.76|0
1655816430000|2022-06-21 13:00:30|7292.53|7292.53|7292.53|7292.53|7292.53|7292.53|7292.53|7292.53|0
1655816440000|2022-06-21 13:00:40|7292.51|7292.51|7292.52|7292.52|7292.52|7292.52|7292.51|7292.51|0
1655816450000|2022-06-21 13:00:50|7292.24|7292.24|7293.36|7293.36|7293.36|7293.36|7292.24|7292.24|0
1655816460000|2022-06-21 13:01:00|7293.93|7293.93|7294.21|7294.21|7294.21|7294.21|7293.93|7293.93|0
1655816470000|2022-06-21 13:01:10|7293.09|7293.09|7295.94|7295.94|7295.94|7295.94|7293.09|7293.09|0
1655816480000|2022-06-21 13:01:20|7295.99|7295.99|7297.07|7297.07|7297.11|7297.11|7295.99|7295.99|0
1655816490000|2022-06-21 13:01:30|7297.05|7297.05|7297.05|7297.05|7297.05|7297.05|7297.05|7297.05|0
1655816500000|2022-06-21 13:01:40|7298.17|7298.17|7298.17|7298.17|7298.17|7298.17|7298.17|7298.17|0
1655816510000|2022-06-21 13:01:50|7298.15|7298.15|7297.86|7297.86|7298.15|7298.15|7297.86|7297.86|0
1655816520000|2022-06-21 13:02:00|7297.82|7297.82|7297.82|7297.82|7297.82|7297.82|7297.82|7297.82|0
1655816530000|2022-06-21 13:02:10|7297.87|7297.87|7296.22|7296.22|7297.87|7297.87|7295.63|7295.63|0
1655816540000|2022-06-21 13:02:20|7296.18|7296.18|7296.14|7296.14|7296.18|7296.18|7296.14|7296.14|0
1655816560000|2022-06-21 13:02:40|7296.43|7296.43|7297.83|7297.83|7297.83|7297.83|7296.43|7296.43|0
1655816570000|2022-06-21 13:02:50|7298.12|7298.12|7296.43|7296.43|7298.12|7298.12|7296.43|7296.43|0
1655816590000|2022-06-21 13:03:10|7297.55|7297.55|7297.55|7297.55|7297.55|7297.55|7297.55|7297.55|0
1655816610000|2022-06-21 13:03:30|7297.57|7297.57|7297.69|7297.69|7297.69|7297.69|7297.57|7297.57|0
1655816620000|2022-06-21 13:03:40|7297.65|7297.65|7297.69|7297.69|7297.69|7297.69|7297.62|7297.62|0
1655816630000|2022-06-21 13:03:50|7296.57|7296.57|7296.59|7296.59|7296.59|7296.59|7296.57|7296.57|0
1655816640000|2022-06-21 13:04:00|7296.57|7296.57|7295.97|7295.97|7296.57|7296.57|7295.97|7295.97|0
1655816650000|2022-06-21 13:04:10|7293.73|7293.73|7290.05|7290.05|7293.73|7293.73|7290.05|7290.05|0
1655816660000|2022-06-21 13:04:20|7290.62|7290.62|7291.74|7291.74|7291.74|7291.74|7290.62|7290.62|0
1655816670000|2022-06-21 13:04:30|7290.62|7290.62|7290.62|7290.62|7290.62|7290.62|7290.62|7290.62|0
1655816680000|2022-06-21 13:04:40|7290.34|7290.34|7289.73|7289.73|7290.34|7290.34|7289.73|7289.73|0
1655816700000|2022-06-21 13:05:00|7288.61|7288.61|7286.35|7286.35|7288.61|7288.61|7286.35|7286.35|0
1655816710000|2022-06-21 13:05:10|7286.64|7286.64|7284.89|7284.89|7286.64|7286.64|7284.89|7284.89|0
1655816720000|2022-06-21 13:05:20|7285.19|7285.19|7285.76|7285.76|7285.76|7285.76|7284.91|7284.91|0
1655816730000|2022-06-21 13:05:30|7285.74|7285.74|7288.88|7288.88|7288.88|7288.88|7285.74|7285.74|0
1655816750000|2022-06-21 13:05:50|7289.45|7289.45|7289.43|7289.43|7289.45|7289.45|7289.43|7289.43|0
1655816760000|2022-06-21 13:06:00|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|0
1655816770000|2022-06-21 13:06:10|7291.15|7291.15|7291.19|7291.19|7291.19|7291.19|7291.15|7291.15|0
1655816790000|2022-06-21 13:06:30|7293.43|7293.43|7293.43|7293.43|7293.43|7293.43|7293.43|7293.43|0
1655816800000|2022-06-21 13:06:40|7294.28|7294.28|7294.57|7294.57|7294.57|7294.57|7294.28|7294.28|0
1655816810000|2022-06-21 13:06:50|7294.59|7294.59|7298.86|7298.86|7298.86|7298.86|7294.59|7294.59|0
1655816820000|2022-06-21 13:07:00|7299.43|7299.43|7299.43|7299.43|7299.43|7299.43|7299.43|7299.43|0
1655816830000|2022-06-21 13:07:10|7299.72|7299.72|7300.09|7300.09|7300.09|7300.09|7299.72|7299.72|0
1655816840000|2022-06-21 13:07:20|7301.21|7301.21|7301.21|7301.21|7301.21|7301.21|7301.21|7301.21|0
1655816850000|2022-06-21 13:07:30|7300.92|7300.92|7300.64|7300.64|7300.92|7300.92|7300.64|7300.64|0
1655816860000|2022-06-21 13:07:40|7300.92|7300.92|7301.06|7301.06|7301.06|7301.06|7300.92|7300.92|0
1655816870000|2022-06-21 13:07:50|7301.04|7301.04|7301.76|7301.76|7301.76|7301.76|7301.04|7301.04|0
1655816880000|2022-06-21 13:08:00|7302.88|7302.88|7302.88|7302.88|7302.88|7302.88|7302.88|7302.88|0
1655816890000|2022-06-21 13:08:10|7302.84|7302.84|7301.7|7301.7|7302.84|7302.84|7301.7|7301.7|0
1655816900000|2022-06-21 13:08:20|7301.13|7301.13|7300.85|7300.85|7301.13|7301.13|7300.85|7300.85|0
1655816910000|2022-06-21 13:08:30|7299.72|7299.72|7299.72|7299.72|7299.72|7299.72|7299.72|7299.72|0
1655816920000|2022-06-21 13:08:40|7299.44|7299.44|7299.42|7299.42|7299.44|7299.44|7299.4|7299.4|0
1655816940000|2022-06-21 13:09:00|7299.99|7299.99|7300.59|7300.59|7301.11|7301.11|7299.99|7299.99|0
1655816950000|2022-06-21 13:09:10|7301.71|7301.71|7302.28|7302.28|7302.28|7302.28|7301.71|7301.71|0
1655816960000|2022-06-21 13:09:20|7302.85|7302.85|7302.85|7302.85|7302.85|7302.85|7302.85|7302.85|0
1655816970000|2022-06-21 13:09:30|7302.91|7302.91|7302.91|7302.91|7302.91|7302.91|7302.91|7302.91|0
1655816980000|2022-06-21 13:09:40|7302.89|7302.89|7302.89|7302.89|7302.89|7302.89|7302.89|7302.89|0
1655817000000|2022-06-21 13:10:00|7302.32|7302.32|7301.19|7301.19|7302.32|7302.32|7301.18|7301.18|0
1655817010000|2022-06-21 13:10:10|7301.21|7301.21|7297.84|7297.84|7301.21|7301.21|7297.84|7297.84|0
1655817020000|2022-06-21 13:10:20|7296.72|7296.72|7296.69|7296.69|7296.72|7296.72|7296.69|7296.69|0
1655817050000|2022-06-21 13:10:50|7297.81|7297.81|7297.81|7297.81|7297.81|7297.81|7297.81|7297.81|0
1655817060000|2022-06-21 13:11:00|7297.83|7297.83|7297.83|7297.83|7297.83|7297.83|7297.83|7297.83|0
1655817080000|2022-06-21 13:11:20|7296.97|7296.97|7296.97|7296.97|7296.97|7296.97|7296.97|7296.97|0
1655817090000|2022-06-21 13:11:30|7297.54|7297.54|7298.93|7298.93|7298.95|7298.95|7297.54|7297.54|0
1655817110000|2022-06-21 13:11:50|7298.9|7298.9|7298.9|7298.9|7298.9|7298.9|7298.9|7298.9|0
1655817120000|2022-06-21 13:12:00|7298.86|7298.86|7298.86|7298.86|7298.86|7298.86|7298.86|7298.86|0
1655817130000|2022-06-21 13:12:10|7299.15|7299.15|7298.06|7298.06|7299.18|7299.18|7297.77|7297.77|0
1655817140000|2022-06-21 13:12:20|7298.04|7298.04|7298.63|7298.63|7298.63|7298.63|7298.04|7298.04|0
1655817160000|2022-06-21 13:12:40|7298.57|7298.57|7298.57|7298.57|7298.57|7298.57|7298.57|7298.57|0
1655817180000|2022-06-21 13:13:00|7298.86|7298.86|7298.57|7298.57|7298.86|7298.86|7298.57|7298.57|0
1655817190000|2022-06-21 13:13:10|7298.59|7298.59|7299.67|7299.67|7299.67|7299.67|7298.55|7298.55|0
1655817200000|2022-06-21 13:13:20|7300.79|7300.79|7300.79|7300.79|7300.79|7300.79|7300.79|7300.79|0
1655817210000|2022-06-21 13:13:30|7300.7|7300.7|7299.58|7299.58|7300.7|7300.7|7299.58|7299.58|0
1655817220000|2022-06-21 13:13:40|7300.15|7300.15|7297.61|7297.61|7300.15|7300.15|7297.61|7297.61|0
1655817230000|2022-06-21 13:13:50|7297.32|7297.32|7297.57|7297.57|7297.85|7297.85|7297.28|7297.28|0
1655817240000|2022-06-21 13:14:00|7297.55|7297.55|7296.43|7296.43|7297.55|7297.55|7296.43|7296.43|0
1655817260000|2022-06-21 13:14:20|7297|7297|7297.21|7297.21|7297.21|7297.21|7296.93|7296.93|0
1655817280000|2022-06-21 13:14:40|7298.33|7298.33|7298.33|7298.33|7298.33|7298.33|7298.33|7298.33|0
1655817290000|2022-06-21 13:14:50|7298.41|7298.41|7298.13|7298.13|7298.7|7298.7|7298.13|7298.13|0
1655817300000|2022-06-21 13:15:00|7298.41|7298.41|7297.29|7297.29|7298.41|7298.41|7297.29|7297.29|0
1655817310000|2022-06-21 13:15:10|7297.33|7297.33|7300.42|7300.42|7300.42|7300.42|7297.33|7297.33|0
1655817320000|2022-06-21 13:15:20|7300.14|7300.14|7299.53|7299.53|7300.14|7300.14|7299.53|7299.53|0
1655817330000|2022-06-21 13:15:30|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|0
1655817340000|2022-06-21 13:15:40|7299.58|7299.58|7299.58|7299.58|7299.58|7299.58|7299.58|7299.58|0
1655817350000|2022-06-21 13:15:50|7299.86|7299.86|7300.15|7300.15|7300.15|7300.15|7299.86|7299.86|0
1655817360000|2022-06-21 13:16:00|7299.86|7299.86|7299.86|7299.86|7299.86|7299.86|7299.86|7299.86|0
1655817370000|2022-06-21 13:16:10|7299.29|7299.29|7297.52|7297.52|7299.29|7299.29|7297.52|7297.52|0
1655817380000|2022-06-21 13:16:20|7298.64|7298.64|7298.55|7298.55|7298.64|7298.64|7298.55|7298.55|0
1655817390000|2022-06-21 13:16:30|7298.57|7298.57|7296.31|7296.31|7298.57|7298.57|7296.31|7296.31|0
1655817400000|2022-06-21 13:16:40|7296.02|7296.02|7294.9|7294.9|7296.02|7296.02|7294.9|7294.9|0
1655817410000|2022-06-21 13:16:50|7294.88|7294.88|7290.11|7290.11|7296.29|7296.29|7290.11|7290.11|0
1655817420000|2022-06-21 13:17:00|7290.1|7290.1|7290.11|7290.11|7290.11|7290.11|7290.1|7290.1|0
1655817440000|2022-06-21 13:17:20|7292.36|7292.36|7291.2|7291.2|7292.36|7292.36|7291.2|7291.2|0
1655817450000|2022-06-21 13:17:30|7291.28|7291.28|7291.24|7291.24|7291.28|7291.28|7291.24|7291.24|0
1655817460000|2022-06-21 13:17:40|7290.12|7290.12|7289.27|7289.27|7290.12|7290.12|7288.98|7288.98|0
1655817470000|2022-06-21 13:17:50|7288.98|7288.98|7287.81|7287.81|7288.98|7288.98|7287.81|7287.81|0
1655817480000|2022-06-21 13:18:00|7288.93|7288.93|7288.93|7288.93|7288.93|7288.93|7288.93|7288.93|0
1655817490000|2022-06-21 13:18:10|7288.92|7288.92|7289.43|7289.43|7289.43|7289.43|7287.41|7287.41|0
1655817500000|2022-06-21 13:18:20|7289.72|7289.72|7291.96|7291.96|7291.96|7291.96|7289.68|7289.68|0
1655817510000|2022-06-21 13:18:30|7292|7292|7291.43|7291.43|7292|7292|7291.43|7291.43|0
1655817520000|2022-06-21 13:18:40|7291.41|7291.41|7290.29|7290.29|7291.41|7291.41|7290.29|7290.29|0
1655817540000|2022-06-21 13:19:00|7293.1|7293.1|7293.1|7293.1|7293.1|7293.1|7293.1|7293.1|0
1655817560000|2022-06-21 13:19:20|7292.53|7292.53|7293.1|7293.1|7293.1|7293.1|7292.53|7292.53|0
1655817570000|2022-06-21 13:19:30|7293.15|7293.15|7293.08|7293.08|7293.15|7293.15|7293.08|7293.08|0
1655817590000|2022-06-21 13:19:50|7291.96|7291.96|7293.08|7293.08|7293.08|7293.08|7291.96|7291.96|0
1655817600000|2022-06-21 13:20:00|7290.84|7290.84|7291.96|7291.96|7291.96|7291.96|7290.84|7290.84|0
1655817610000|2022-06-21 13:20:10|7291.98|7291.98|7288.89|7288.89|7291.98|7291.98|7288.89|7288.89|0
1655817630000|2022-06-21 13:20:30|7289.17|7289.17|7290.29|7290.29|7290.29|7290.29|7289.17|7289.17|0
1655817640000|2022-06-21 13:20:40|7292.53|7292.53|7292.55|7292.55|7292.55|7292.55|7292.53|7292.53|0
1655817650000|2022-06-21 13:20:50|7293.41|7293.41|7294.53|7294.53|7294.53|7294.53|7293.41|7293.41|0
1655817660000|2022-06-21 13:21:00|7293.41|7293.41|7293.41|7293.41|7293.41|7293.41|7293.41|7293.41|0
1655817670000|2022-06-21 13:21:10|7294.53|7294.53|7295.34|7295.34|7295.34|7295.34|7294.48|7294.48|0
1655817680000|2022-06-21 13:21:20|7296.46|7296.46|7297.58|7297.58|7297.58|7297.58|7296.46|7296.46|0
1655817690000|2022-06-21 13:21:30|7297.6|7297.6|7296.48|7296.48|7297.6|7297.6|7296.48|7296.48|0
1655817710000|2022-06-21 13:21:50|7298.72|7298.72|7299.25|7299.25|7299.29|7299.29|7298.72|7298.72|0
1655817720000|2022-06-21 13:22:00|7299.34|7299.34|7299.36|7299.36|7299.36|7299.36|7299.32|7299.32|0
1655817750000|2022-06-21 13:22:30|7298.24|7298.24|7298.24|7298.24|7298.24|7298.24|7298.24|7298.24|0
1655817760000|2022-06-21 13:22:40|7298.26|7298.26|7298.26|7298.26|7298.26|7298.26|7298.26|7298.26|0
1655817770000|2022-06-21 13:22:50|7298.83|7298.83|7298.83|7298.83|7298.83|7298.83|7298.83|7298.83|0
1655817780000|2022-06-21 13:23:00|7298.81|7298.81|7299.93|7299.93|7299.93|7299.93|7298.81|7298.81|0
1655817790000|2022-06-21 13:23:10|7300.21|7300.21|7300.21|7300.21|7300.21|7300.21|7300.21|7300.21|0
1655817800000|2022-06-21 13:23:20|7299.09|7299.09|7299.38|7299.38|7299.38|7299.38|7297.97|7297.97|0
1655817810000|2022-06-21 13:23:30|7300.5|7300.5|7299.38|7299.38|7300.5|7300.5|7299.38|7299.38|0
1655817820000|2022-06-21 13:23:40|7299.4|7299.4|7299.4|7299.4|7299.4|7299.4|7299.4|7299.4|0
1655817830000|2022-06-21 13:23:50|7300.52|7300.52|7300.52|7300.52|7300.52|7300.52|7300.52|7300.52|0
1655817840000|2022-06-21 13:24:00|7300.8|7300.8|7301.09|7301.09|7301.09|7301.09|7300.8|7300.8|0
1655817850000|2022-06-21 13:24:10|7299.97|7299.97|7299.97|7299.97|7299.97|7299.97|7299.97|7299.97|0
1655817860000|2022-06-21 13:24:20|7298.85|7298.85|7297.71|7297.71|7298.85|7298.85|7297.71|7297.71|0
1655817880000|2022-06-21 13:24:40|7296.58|7296.58|7297.71|7297.71|7297.71|7297.71|7296.58|7296.58|0
1655817890000|2022-06-21 13:24:50|7297.73|7297.73|7298.01|7298.01|7298.01|7298.01|7297.73|7297.73|0
1655817900000|2022-06-21 13:25:00|7297.73|7297.73|7297.73|7297.73|7297.73|7297.73|7297.73|7297.73|0
1655817910000|2022-06-21 13:25:10|7296.61|7296.61|7293.47|7293.47|7296.61|7296.61|7293.18|7293.18|0
1655817920000|2022-06-21 13:25:20|7293.18|7293.18|7292.65|7292.65|7293.18|7293.18|7292.61|7292.61|0
1655817930000|2022-06-21 13:25:30|7291.53|7291.53|7291.25|7291.25|7291.53|7291.53|7291.25|7291.25|0
1655817940000|2022-06-21 13:25:40|7292.37|7292.37|7292.33|7292.33|7292.37|7292.37|7292.33|7292.33|0
1655817950000|2022-06-21 13:25:50|7292.9|7292.9|7294.02|7294.02|7294.02|7294.02|7292.9|7292.9|0
1655817960000|2022-06-21 13:26:00|7294.3|7294.3|7294.3|7294.3|7294.3|7294.3|7294.3|7294.3|0
1655817970000|2022-06-21 13:26:10|7293.18|7293.18|7288.97|7288.97|7293.18|7293.18|7288.97|7288.97|0
1655817980000|2022-06-21 13:26:20|7288.95|7288.95|7291.74|7291.74|7292.32|7292.32|7288.95|7288.95|0
1655817990000|2022-06-21 13:26:30|7291.72|7291.72|7291.17|7291.17|7291.75|7291.75|7291.17|7291.17|0
1655818000000|2022-06-21 13:26:40|7290.05|7290.05|7290.05|7290.05|7290.05|7290.05|7290.05|7290.05|0
1655818010000|2022-06-21 13:26:50|7288.93|7288.93|7288.93|7288.93|7288.93|7288.93|7288.93|7288.93|0
1655818020000|2022-06-21 13:27:00|7288.36|7288.36|7290.28|7290.28|7290.28|7290.28|7286.61|7286.61|0
1655818030000|2022-06-21 13:27:10|7291.4|7291.4|7289.15|7289.15|7291.97|7291.97|7289.15|7289.15|0
1655818040000|2022-06-21 13:27:20|7289.09|7289.09|7290.25|7290.25|7290.25|7290.25|7289.09|7289.09|0
1655818050000|2022-06-21 13:27:30|7290.8|7290.8|7290.52|7290.52|7290.8|7290.8|7290.52|7290.52|0
1655818060000|2022-06-21 13:27:40|7289.4|7289.4|7288.21|7288.21|7289.4|7289.4|7288.21|7288.21|0
1655818070000|2022-06-21 13:27:50|7287.92|7287.92|7287.62|7287.62|7288.74|7288.74|7287.62|7287.62|0
1655818080000|2022-06-21 13:28:00|7286.5|7286.5|7284.52|7284.52|7287.33|7287.33|7284.52|7284.52|0
1655818090000|2022-06-21 13:28:10|7284.48|7284.48|7283.05|7283.05|7284.48|7284.48|7283.05|7283.05|0
1655818100000|2022-06-21 13:28:20|7284.17|7284.17|7284.17|7284.17|7284.17|7284.17|7284.17|7284.17|0
1655818110000|2022-06-21 13:28:30|7283.6|7283.6|7282.48|7282.48|7283.6|7283.6|7281.36|7281.36|0
1655818120000|2022-06-21 13:28:40|7282.77|7282.77|7282.81|7282.81|7282.81|7282.81|7282.77|7282.77|0
1655818130000|2022-06-21 13:28:50|7282.85|7282.85|7283.97|7283.97|7283.97|7283.97|7282.85|7282.85|0
1655818140000|2022-06-21 13:29:00|7284.55|7284.55|7283.98|7283.98|7285.13|7285.13|7283.98|7283.98|0
1655818150000|2022-06-21 13:29:10|7284.03|7284.03|7284.03|7284.03|7284.03|7284.03|7284.03|7284.03|0
1655818160000|2022-06-21 13:29:20|7285.15|7285.15|7286.39|7286.39|7286.39|7286.39|7285.15|7285.15|0
1655818170000|2022-06-21 13:29:30|7287.51|7287.51|7283.29|7283.29|7287.51|7287.51|7283.29|7283.29|0
1655818180000|2022-06-21 13:29:40|7282.15|7282.15|7279.56|7279.56|7282.15|7282.15|7279.27|7279.27|0
1655818190000|2022-06-21 13:29:50|7278.99|7278.99|7286.98|7286.98|7287.55|7287.55|7278.99|7278.99|0
1655818200000|2022-06-21 13:30:00|7287.03|7287.03|7292.55|7292.55|7296.78|7296.78|7287|7287|0
1655818210000|2022-06-21 13:30:10|7291.43|7291.43|7291.12|7291.12|7292|7292|7290.29|7290.29|0
1655818220000|2022-06-21 13:30:20|7291.69|7291.69|7288.86|7288.86|7291.69|7291.69|7288.6|7288.6|0
1655818230000|2022-06-21 13:30:30|7286.62|7286.62|7284.93|7284.93|7287.74|7287.74|7284.93|7284.93|0
1655818240000|2022-06-21 13:30:40|7285.22|7285.22|7285.22|7285.22|7285.52|7285.52|7285.22|7285.22|0
1655818250000|2022-06-21 13:30:50|7284.65|7284.65|7288.63|7288.63|7290.04|7290.04|7284.65|7284.65|0
1655818260000|2022-06-21 13:31:00|7289.75|7289.75|7289.76|7289.76|7291.44|7291.44|7289.75|7289.75|0
1655818270000|2022-06-21 13:31:10|7288.64|7288.64|7286.91|7286.91|7288.64|7288.64|7286.91|7286.91|0
1655818280000|2022-06-21 13:31:20|7285.79|7285.79|7285.53|7285.53|7285.79|7285.79|7283.82|7283.82|0
1655818290000|2022-06-21 13:31:30|7285.48|7285.48|7281.19|7281.19|7285.48|7285.48|7278.93|7278.93|0
1655818300000|2022-06-21 13:31:40|7282.31|7282.31|7279.19|7279.19|7282.31|7282.31|7279.19|7279.19|0
1655818310000|2022-06-21 13:31:50|7278.91|7278.91|7276.34|7276.34|7278.91|7278.91|7276.1|7276.1|0
1655818320000|2022-06-21 13:32:00|7276.32|7276.32|7271.84|7271.84|7276.32|7276.32|7271.82|7271.82|0
1655818330000|2022-06-21 13:32:10|7272.41|7272.41|7269.55|7269.55|7272.69|7272.69|7269.55|7269.55|0
1655818340000|2022-06-21 13:32:20|7269.27|7269.27|7268.11|7268.11|7270.39|7270.39|7268.11|7268.11|0
1655818350000|2022-06-21 13:32:30|7266.99|7266.99|7271.17|7271.17|7271.17|7271.17|7266.99|7266.99|0
1655818360000|2022-06-21 13:32:40|7270.05|7270.05|7275.06|7275.06|7275.91|7275.91|7270.05|7270.05|0
1655818370000|2022-06-21 13:32:50|7274.77|7274.77|7270.8|7270.8|7274.77|7274.77|7270.8|7270.8|0
1655818380000|2022-06-21 13:33:00|7269.95|7269.95|7270.45|7270.45|7272.19|7272.19|7269.05|7269.05|0
1655818390000|2022-06-21 13:33:10|7269.88|7269.88|7272.11|7272.11|7272.43|7272.43|7269.31|7269.31|0
1655818400000|2022-06-21 13:33:20|7272.4|7272.4|7272.68|7272.68|7272.68|7272.68|7272.4|7272.4|0
1655818410000|2022-06-21 13:33:30|7272.4|7272.4|7274.09|7274.09|7274.66|7274.66|7272.4|7272.4|0
1655818420000|2022-06-21 13:33:40|7275.21|7275.21|7276.32|7276.32|7276.35|7276.35|7275.21|7275.21|0
1655818430000|2022-06-21 13:33:50|7275.46|7275.46|7266.71|7266.71|7275.46|7275.46|7266.71|7266.71|0
1655818440000|2022-06-21 13:34:00|7265.58|7265.58|7262.48|7262.48|7265.58|7265.58|7261.62|7261.62|0
1655818450000|2022-06-21 13:34:10|7263.34|7263.34|7263.05|7263.05|7264.74|7264.74|7263.05|7263.05|0
1655818460000|2022-06-21 13:34:20|7262.77|7262.77|7261.34|7261.34|7263.34|7263.34|7261.34|7261.34|0
1655818470000|2022-06-21 13:34:30|7260.22|7260.22|7257.93|7257.93|7260.22|7260.22|7257.36|7257.36|0
1655818480000|2022-06-21 13:34:40|7259.05|7259.05|7259.16|7259.16|7259.16|7259.16|7258.77|7258.77|0
1655818490000|2022-06-21 13:34:50|7258.59|7258.59|7259.4|7259.4|7260.82|7260.82|7258.3|7258.3|0
1655818500000|2022-06-21 13:35:00|7259.97|7259.97|7267.32|7267.32|7269.56|7269.56|7259.97|7259.97|0
1655818510000|2022-06-21 13:35:10|7267.6|7267.6|7259.18|7259.18|7267.6|7267.6|7259.18|7259.18|0
1655818520000|2022-06-21 13:35:20|7259.16|7259.16|7256.3|7256.3|7260.27|7260.27|7255.16|7255.16|0
1655818530000|2022-06-21 13:35:30|7256.87|7256.87|7260.53|7260.53|7260.82|7260.82|7256.87|7256.87|0
1655818540000|2022-06-21 13:35:40|7264.47|7264.47|7266.26|7266.26|7266.82|7266.82|7263.61|7263.61|0
1655818550000|2022-06-21 13:35:50|7268.5|7268.5|7267.4|7267.4|7269.09|7269.09|7267.11|7267.11|0
1655818560000|2022-06-21 13:36:00|7268.54|7268.54|7263.72|7263.72|7268.54|7268.54|7263.43|7263.43|0
1655818570000|2022-06-21 13:36:10|7263.68|7263.68|7261.62|7261.62|7264.48|7264.48|7261.62|7261.62|0
1655818580000|2022-06-21 13:36:20|7260.48|7260.48|7262.19|7262.19|7262.19|7262.19|7259.93|7259.93|0
1655818590000|2022-06-21 13:36:30|7263.05|7263.05|7261.92|7261.92|7263.05|7263.05|7260.51|7260.51|0
1655818600000|2022-06-21 13:36:40|7263.04|7263.04|7263.04|7263.04|7263.04|7263.04|7260.23|7260.23|0
1655818610000|2022-06-21 13:36:50|7263.33|7263.33|7261.27|7261.27|7263.33|7263.33|7260.43|7260.43|0
1655818620000|2022-06-21 13:37:00|7260.7|7260.7|7266.09|7266.09|7266.09|7266.09|7260.41|7260.41|0
1655818630000|2022-06-21 13:37:10|7266.38|7266.38|7266.15|7266.15|7266.43|7266.43|7265.58|7265.58|0
1655818640000|2022-06-21 13:37:20|7267.27|7267.27|7267.56|7267.56|7268.96|7268.96|7265.84|7265.84|0
1655818650000|2022-06-21 13:37:30|7267.27|7267.27|7268.01|7268.01|7268.01|7268.01|7266.86|7266.86|0
1655818660000|2022-06-21 13:37:40|7272.51|7272.51|7273.7|7273.7|7274.27|7274.27|7272.51|7272.51|0
1655818670000|2022-06-21 13:37:50|7273.41|7273.41|7271.39|7271.39|7273.93|7273.93|7271.1|7271.1|0
1655818680000|2022-06-21 13:38:00|7271.34|7271.34|7271.09|7271.09|7272.19|7272.19|7269.95|7269.95|0
1655818690000|2022-06-21 13:38:10|7273.33|7273.33|7277.65|7277.65|7280.2|7280.2|7273.33|7273.33|0
1655818700000|2022-06-21 13:38:20|7277.08|7277.08|7277.94|7277.94|7278.49|7278.49|7277.08|7277.08|0
1655818710000|2022-06-21 13:38:30|7276.53|7276.53|7276.51|7276.51|7276.53|7276.53|7276.51|7276.51|0
1655818720000|2022-06-21 13:38:40|7276.5|7276.5|7277.66|7277.66|7277.66|7277.66|7276.5|7276.5|0
1655818730000|2022-06-21 13:38:50|7278.78|7278.78|7278.49|7278.49|7279.06|7279.06|7278.49|7278.49|0
1655818740000|2022-06-21 13:39:00|7278.51|7278.51|7280.77|7280.77|7281.34|7281.34|7278.51|7278.51|0
1655818750000|2022-06-21 13:39:10|7281.05|7281.05|7284.16|7284.16|7284.16|7284.16|7281.05|7281.05|0
1655818760000|2022-06-21 13:39:20|7283.59|7283.59|7282.34|7282.34|7283.59|7283.59|7280.63|7280.63|0
1655818770000|2022-06-21 13:39:30|7282.35|7282.35|7281.82|7281.82|7282.35|7282.35|7281.78|7281.78|0
1655818780000|2022-06-21 13:39:40|7282.94|7282.94|7282.34|7282.34|7282.94|7282.94|7282.34|7282.34|0
1655818790000|2022-06-21 13:39:50|7282.32|7282.32|7279.45|7279.45|7282.32|7282.32|7279.45|7279.45|0
1655818800000|2022-06-21 13:40:00|7279.44|7279.44|7272.64|7272.64|7279.44|7279.44|7272.64|7272.64|0
1655818810000|2022-06-21 13:40:10|7272.36|7272.36|7274.86|7274.86|7275.43|7275.43|7272.34|7272.34|0
1655818820000|2022-06-21 13:40:20|7274.29|7274.29|7271.2|7271.2|7274.29|7274.29|7271.2|7271.2|0
1655818830000|2022-06-21 13:40:30|7272.34|7272.34|7267.82|7267.82|7272.34|7272.34|7266.45|7266.45|0
1655818840000|2022-06-21 13:40:40|7268.11|7268.11|7262.9|7262.9|7268.11|7268.11|7262.9|7262.9|0
1655818850000|2022-06-21 13:40:50|7263.47|7263.47|7264.33|7264.33|7264.33|7264.33|7262.07|7262.07|0
1655818860000|2022-06-21 13:41:00|7264.63|7264.63|7270.83|7270.83|7272.24|7272.24|7264.63|7264.63|0
1655818870000|2022-06-21 13:41:10|7270.55|7270.55|7267.45|7267.45|7270.55|7270.55|7267.45|7267.45|0
1655818880000|2022-06-21 13:41:20|7267.16|7267.16|7263.5|7263.5|7267.16|7267.16|7263.5|7263.5|0
1655818890000|2022-06-21 13:41:30|7263.78|7263.78|7259.14|7259.14|7263.78|7263.78|7259.14|7259.14|0
1655818900000|2022-06-21 13:41:40|7259.43|7259.43|7261.4|7261.4|7261.4|7261.4|7259.43|7259.43|0
1655818910000|2022-06-21 13:41:50|7261.12|7261.12|7263.65|7263.65|7263.65|7263.65|7261.12|7261.12|0
1655818920000|2022-06-21 13:42:00|7263.36|7263.36|7262.22|7262.22|7263.36|7263.36|7262.22|7262.22|0
1655818930000|2022-06-21 13:42:10|7263.08|7263.08|7262.51|7262.51|7263.08|7263.08|7262.51|7262.51|0
1655818940000|2022-06-21 13:42:20|7263.36|7263.36|7266.44|7266.44|7266.72|7266.72|7263.36|7263.36|0
1655818950000|2022-06-21 13:42:30|7265.32|7265.32|7264.75|7264.75|7265.32|7265.32|7264.18|7264.18|0
1655818960000|2022-06-21 13:42:40|7264.73|7264.73|7267.55|7267.55|7267.55|7267.55|7264.73|7264.73|0
1655818970000|2022-06-21 13:42:50|7267.83|7267.83|7269|7269|7269|7269|7267.83|7267.83|0
1655818980000|2022-06-21 13:43:00|7269.57|7269.57|7272.99|7272.99|7272.99|7272.99|7269.57|7269.57|0
1655818990000|2022-06-21 13:43:10|7274.11|7274.11|7272.99|7272.99|7274.11|7274.11|7272.99|7272.99|0
1655819000000|2022-06-21 13:43:20|7274.11|7274.11|7274.15|7274.15|7274.15|7274.15|7273.82|7273.82|0
1655819010000|2022-06-21 13:43:30|7275.55|7275.55|7276.41|7276.41|7276.41|7276.41|7275.55|7275.55|0
1655819020000|2022-06-21 13:43:40|7278.65|7278.65|7279.84|7279.84|7279.84|7279.84|7278.65|7278.65|0
1655819030000|2022-06-21 13:43:50|7280.98|7280.98|7282.71|7282.71|7283.83|7283.83|7279.86|7279.86|0
1655819040000|2022-06-21 13:44:00|7281.59|7281.59|7282.75|7282.75|7282.75|7282.75|7281.59|7281.59|0
1655819050000|2022-06-21 13:44:10|7282.79|7282.79|7283.07|7283.07|7283.07|7283.07|7282.79|7282.79|0
1655819060000|2022-06-21 13:44:20|7284.19|7284.19|7287|7287|7287|7287|7284.19|7284.19|0
1655819070000|2022-06-21 13:44:30|7285.88|7285.88|7285.6|7285.6|7285.88|7285.88|7285.6|7285.6|0
1655819080000|2022-06-21 13:44:40|7286.72|7286.72|7287.88|7287.88|7287.88|7287.88|7286.72|7286.72|0
1655819090000|2022-06-21 13:44:50|7287.6|7287.6|7286.76|7286.76|7287.88|7287.88|7286.76|7286.76|0
1655819100000|2022-06-21 13:45:00|7287.33|7287.33|7282.8|7282.8|7288.17|7288.17|7282.77|7282.77|0
1655819110000|2022-06-21 13:45:10|7282.23|7282.23|7282.14|7282.14|7282.23|7282.23|7282.14|7282.14|0
1655819120000|2022-06-21 13:45:20|7281.85|7281.85|7279.04|7279.04|7281.85|7281.85|7278.75|7278.75|0
1655819130000|2022-06-21 13:45:30|7280.16|7280.16|7277.92|7277.92|7280.16|7280.16|7276.19|7276.19|0
1655819140000|2022-06-21 13:45:40|7279.04|7279.04|7276.57|7276.57|7279.04|7279.04|7276.57|7276.57|0
1655819150000|2022-06-21 13:45:50|7275.45|7275.45|7270.7|7270.7|7275.45|7275.45|7270.7|7270.7|0
1655819160000|2022-06-21 13:46:00|7270.68|7270.68|7273.76|7273.76|7273.78|7273.78|7270.68|7270.68|0
1655819170000|2022-06-21 13:46:10|7273.19|7273.19|7277.16|7277.16|7277.16|7277.16|7273.19|7273.19|0
1655819180000|2022-06-21 13:46:20|7277.45|7277.45|7278.59|7278.59|7279.14|7279.14|7277.45|7277.45|0
1655819190000|2022-06-21 13:46:30|7278.31|7278.31|7274.64|7274.64|7278.31|7278.31|7274.64|7274.64|0
1655819200000|2022-06-21 13:46:40|7275.21|7275.21|7276.05|7276.05|7276.62|7276.62|7275.21|7275.21|0
1655819210000|2022-06-21 13:46:50|7276.33|7276.33|7271.26|7271.26|7276.92|7276.92|7270.98|7270.98|0
1655819220000|2022-06-21 13:47:00|7272.38|7272.38|7274.11|7274.11|7274.11|7274.11|7271.24|7271.24|0
1655819230000|2022-06-21 13:47:10|7272.99|7272.99|7275.51|7275.51|7276.08|7276.08|7272.99|7272.99|0
1655819240000|2022-06-21 13:47:20|7276.37|7276.37|7276.65|7276.65|7276.94|7276.94|7276.08|7276.08|0
1655819250000|2022-06-21 13:47:30|7276.37|7276.37|7276.94|7276.94|7276.94|7276.94|7276.37|7276.37|0
1655819260000|2022-06-21 13:47:40|7278.06|7278.06|7276.49|7276.49|7278.35|7278.35|7276.49|7276.49|0
1655819270000|2022-06-21 13:47:50|7276.5|7276.5|7269.42|7269.42|7276.5|7276.5|7269.42|7269.42|0
1655819280000|2022-06-21 13:48:00|7269.13|7269.13|7273.3|7273.3|7274.15|7274.15|7269.08|7269.08|0
1655819290000|2022-06-21 13:48:10|7271.06|7271.06|7273.85|7273.85|7274.13|7274.13|7271.02|7271.02|0
1655819300000|2022-06-21 13:48:20|7272.73|7272.73|7269.06|7269.06|7273.85|7273.85|7268.49|7268.49|0
1655819310000|2022-06-21 13:48:30|7269.04|7269.04|7269.61|7269.61|7270.16|7270.16|7269.04|7269.04|0
1655819320000|2022-06-21 13:48:40|7269.33|7269.33|7266.44|7266.44|7269.61|7269.61|7266.44|7266.44|0
1655819330000|2022-06-21 13:48:50|7265.87|7265.87|7264.94|7264.94|7265.87|7265.87|7262.47|7262.47|0
1655819340000|2022-06-21 13:49:00|7265.51|7265.51|7265.49|7265.49|7265.78|7265.78|7264.37|7264.37|0
1655819350000|2022-06-21 13:49:10|7266.06|7266.06|7268.91|7268.91|7270.6|7270.6|7266.05|7266.05|0
1655819360000|2022-06-21 13:49:20|7268.34|7268.34|7268.29|7268.29|7268.34|7268.34|7267.22|7267.22|0
1655819370000|2022-06-21 13:49:30|7269.14|7269.14|7266.64|7266.64|7269.18|7269.18|7266.64|7266.64|0
1655819380000|2022-06-21 13:49:40|7265.52|7265.52|7266.03|7266.03|7266.03|7266.03|7265.46|7265.46|0
1655819390000|2022-06-21 13:49:50|7266.32|7266.32|7268.6|7268.6|7268.6|7268.6|7266.32|7266.32|0
1655819400000|2022-06-21 13:50:00|7268.88|7268.88|7271.78|7271.78|7271.78|7271.78|7268.88|7268.88|0
1655819410000|2022-06-21 13:50:10|7272.06|7272.06|7270.66|7270.66|7272.35|7272.35|7270.09|7270.09|0
1655819420000|2022-06-21 13:50:20|7271.8|7271.8|7272.12|7272.12|7272.12|7272.12|7271.8|7271.8|0
1655819440000|2022-06-21 13:50:40|7274.36|7274.36|7272.95|7272.95|7274.36|7274.36|7272.67|7272.67|0
1655819450000|2022-06-21 13:50:50|7273.81|7273.81|7271.55|7271.55|7274.93|7274.93|7271.55|7271.55|0
1655819460000|2022-06-21 13:51:00|7272.12|7272.12|7272.78|7272.78|7272.78|7272.78|7272.12|7272.12|0
1655819470000|2022-06-21 13:51:10|7272.49|7272.49|7271.07|7271.07|7272.76|7272.76|7271.07|7271.07|0
1655819480000|2022-06-21 13:51:20|7271.64|7271.64|7272.21|7272.21|7272.21|7272.21|7271.35|7271.35|0
1655819490000|2022-06-21 13:51:30|7272.49|7272.49|7271.92|7271.92|7272.49|7272.49|7271.92|7271.92|0
1655819500000|2022-06-21 13:51:40|7271.99|7271.99|7274.61|7274.61|7275.69|7275.69|7271.99|7271.99|0
1655819510000|2022-06-21 13:51:50|7274.04|7274.04|7271.78|7271.78|7274.04|7274.04|7271.78|7271.78|0
1655819520000|2022-06-21 13:52:00|7272.64|7272.64|7272.07|7272.07|7272.92|7272.92|7272.07|7272.07|0
1655819530000|2022-06-21 13:52:10|7273.21|7273.21|7274.33|7274.33|7274.33|7274.33|7273.21|7273.21|0
1655819540000|2022-06-21 13:52:20|7274.36|7274.36|7274.06|7274.06|7274.36|7274.36|7274.06|7274.06|0
1655819550000|2022-06-21 13:52:30|7273.78|7273.78|7273.78|7273.78|7273.78|7273.78|7273.78|7273.78|0
1655819560000|2022-06-21 13:52:40|7274.63|7274.63|7274.63|7274.63|7274.63|7274.63|7274.63|7274.63|0
1655819570000|2022-06-21 13:52:50|7275.2|7275.2|7273.23|7273.23|7275.2|7275.2|7273.23|7273.23|0
1655819580000|2022-06-21 13:53:00|7273.24|7273.24|7272.76|7272.76|7273.33|7273.33|7272.76|7272.76|0
1655819590000|2022-06-21 13:53:10|7271.64|7271.64|7265.66|7265.66|7271.64|7271.64|7265.66|7265.66|0
1655819600000|2022-06-21 13:53:20|7266.78|7266.78|7267.62|7267.62|7267.64|7267.64|7266.78|7266.78|0
1655819610000|2022-06-21 13:53:30|7268.19|7268.19|7269.36|7269.36|7269.36|7269.36|7268.19|7268.19|0
1655819620000|2022-06-21 13:53:40|7270.48|7270.48|7270.48|7270.48|7271.6|7271.6|7270.48|7270.48|0
1655819640000|2022-06-21 13:54:00|7270.51|7270.51|7270.75|7270.75|7271.37|7271.37|7270.51|7270.51|0
1655819650000|2022-06-21 13:54:10|7271.32|7271.32|7272.18|7272.18|7272.18|7272.18|7271.03|7271.03|0
1655819660000|2022-06-21 13:54:20|7271.89|7271.89|7271.89|7271.89|7271.89|7271.89|7271.89|7271.89|0
1655819670000|2022-06-21 13:54:30|7272.46|7272.46|7272.18|7272.18|7272.46|7272.46|7272.18|7272.18|0
1655819680000|2022-06-21 13:54:40|7271.06|7271.06|7269.65|7269.65|7271.06|7271.06|7269.65|7269.65|0
1655819690000|2022-06-21 13:54:50|7269.08|7269.08|7270.22|7270.22|7270.22|7270.22|7269.08|7269.08|0
1655819700000|2022-06-21 13:55:00|7271.34|7271.34|7276.03|7276.03|7276.03|7276.03|7271.06|7271.06|0
1655819710000|2022-06-21 13:55:10|7276.6|7276.6|7276.6|7276.6|7276.6|7276.6|7276.32|7276.32|0
1655819720000|2022-06-21 13:55:20|7277.72|7277.72|7277.76|7277.76|7278.35|7278.35|7277.72|7277.72|0
1655819730000|2022-06-21 13:55:30|7278.04|7278.04|7280.85|7280.85|7280.85|7280.85|7278.03|7278.03|0
1655819740000|2022-06-21 13:55:40|7280.89|7280.89|7282.04|7282.04|7282.04|7282.04|7280.89|7280.89|0
1655819750000|2022-06-21 13:55:50|7282.32|7282.32|7282.32|7282.32|7282.32|7282.32|7282.32|7282.32|0
1655819760000|2022-06-21 13:56:00|7283.44|7283.44|7281.79|7281.79|7284.89|7284.89|7281.79|7281.79|0
1655819770000|2022-06-21 13:56:10|7281.51|7281.51|7278.41|7278.41|7281.51|7281.51|7278.13|7278.13|0
1655819780000|2022-06-21 13:56:20|7277.84|7277.84|7276.72|7276.72|7277.84|7277.84|7276.72|7276.72|0
1655819790000|2022-06-21 13:56:30|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|7275.86|7275.86|0
1655819800000|2022-06-21 13:56:40|7279.25|7279.25|7280.12|7280.12|7280.12|7280.12|7277.01|7277.01|0
1655819810000|2022-06-21 13:56:50|7281.24|7281.24|7281.24|7281.24|7281.24|7281.24|7280.12|7280.12|0
1655819820000|2022-06-21 13:57:00|7281.52|7281.52|7280.95|7280.95|7281.52|7281.52|7280.95|7280.95|0
1655819830000|2022-06-21 13:57:10|7279.83|7279.83|7277.83|7277.83|7279.86|7279.86|7277.83|7277.83|0
1655819840000|2022-06-21 13:57:20|7276.71|7276.71|7275.99|7275.99|7277.68|7277.68|7275.7|7275.7|0
1655819850000|2022-06-21 13:57:30|7276.27|7276.27|7277.96|7277.96|7280.2|7280.2|7276.27|7276.27|0
1655819860000|2022-06-21 13:57:40|7280.2|7280.2|7277.92|7277.92|7280.2|7280.2|7277.92|7277.92|0
1655819870000|2022-06-21 13:57:50|7278.21|7278.21|7276.22|7276.22|7278.21|7278.21|7276.22|7276.22|0
1655819880000|2022-06-21 13:58:00|7278.46|7278.46|7276.23|7276.23|7278.46|7278.46|7276.23|7276.23|0
1655819890000|2022-06-21 13:58:10|7277.35|7277.35|7274.76|7274.76|7277.64|7277.64|7274.76|7274.76|0
1655819900000|2022-06-21 13:58:20|7275.33|7275.33|7274.21|7274.21|7275.33|7275.33|7274.21|7274.21|0
1655819910000|2022-06-21 13:58:30|7275.33|7275.33|7275.05|7275.05|7275.33|7275.33|7272.81|7272.81|0
1655819920000|2022-06-21 13:58:40|7273.93|7273.93|7273.93|7273.93|7275.62|7275.62|7273.93|7273.93|0
1655819930000|2022-06-21 13:58:50|7272.81|7272.81|7276.43|7276.43|7276.43|7276.43|7271.64|7271.64|0
1655819940000|2022-06-21 13:59:00|7276.41|7276.41|7276.13|7276.13|7276.41|7276.41|7275.01|7275.01|0
1655819950000|2022-06-21 13:59:10|7275.01|7275.01|7278.1|7278.1|7278.1|7278.1|7275.01|7275.01|0
1655819960000|2022-06-21 13:59:20|7277.53|7277.53|7276.4|7276.4|7277.53|7277.53|7274.43|7274.43|0
1655819970000|2022-06-21 13:59:30|7276.69|7276.69|7279.52|7279.52|7279.52|7279.52|7276.69|7276.69|0
1655819980000|2022-06-21 13:59:40|7280.35|7280.35|7280.07|7280.07|7280.64|7280.64|7280.07|7280.07|0
1655819990000|2022-06-21 13:59:50|7279.78|7279.78|7274.42|7274.42|7279.78|7279.78|7274.42|7274.42|0
1655820000000|2022-06-21 14:00:00|7274.23|7274.23|7272.55|7272.55|7274.23|7274.23|7272.55|7272.55|0
1655820010000|2022-06-21 14:00:10|7273.12|7273.12|7269.98|7269.98|7273.12|7273.12|7269.69|7269.69|0
1655820020000|2022-06-21 14:00:20|7271.1|7271.1|7273.64|7273.64|7273.64|7273.64|7271.1|7271.1|0
1655820030000|2022-06-21 14:00:30|7273.93|7273.93|7277.86|7277.86|7278.15|7278.15|7273.64|7273.64|0
1655820040000|2022-06-21 14:00:40|7278.98|7278.98|7277.29|7277.29|7278.98|7278.98|7277.29|7277.29|0
1655820050000|2022-06-21 14:00:50|7277.86|7277.86|7277.58|7277.58|7277.86|7277.86|7277|7277|0
1655820060000|2022-06-21 14:01:00|7277.86|7277.86|7278.43|7278.43|7279.27|7279.27|7277.58|7277.58|0
1655820070000|2022-06-21 14:01:10|7277.86|7277.86|7282|7282|7282.51|7282.51|7277.86|7277.86|0
1655820080000|2022-06-21 14:01:20|7282.06|7282.06|7282.35|7282.35|7283.47|7283.47|7282.05|7282.05|0
1655820090000|2022-06-21 14:01:30|7283.47|7283.47|7282.94|7282.94|7283.51|7283.51|7282.66|7282.66|0
1655820100000|2022-06-21 14:01:40|7280.97|7280.97|7281.25|7281.25|7281.25|7281.25|7280.97|7280.97|0
1655820110000|2022-06-21 14:01:50|7281.23|7281.23|7281.23|7281.23|7281.23|7281.23|7281.23|7281.23|0
1655820120000|2022-06-21 14:02:00|7280.66|7280.66|7284.88|7284.88|7284.88|7284.88|7280.38|7280.38|0
1655820130000|2022-06-21 14:02:10|7283.76|7283.76|7285.21|7285.21|7285.21|7285.21|7283.47|7283.47|0
1655820140000|2022-06-21 14:02:20|7286.33|7286.33|7289.5|7289.5|7289.5|7289.5|7286.33|7286.33|0
1655820150000|2022-06-21 14:02:30|7289.51|7289.51|7290.35|7290.35|7290.35|7290.35|7289.48|7289.48|0
1655820160000|2022-06-21 14:02:40|7291.47|7291.47|7295.99|7295.99|7295.99|7295.99|7291.18|7291.18|0
1655820170000|2022-06-21 14:02:50|7297.11|7297.11|7302.65|7302.65|7302.65|7302.65|7297.11|7297.11|0
1655820180000|2022-06-21 14:03:00|7302.67|7302.67|7302.15|7302.15|7302.67|7302.67|7299.34|7299.34|0
1655820190000|2022-06-21 14:03:10|7301.87|7301.87|7301.26|7301.26|7301.87|7301.87|7301.26|7301.26|0
1655820200000|2022-06-21 14:03:20|7299.85|7299.85|7300.97|7300.97|7300.97|7300.97|7299.28|7299.28|0
1655820210000|2022-06-21 14:03:30|7299.83|7299.83|7298.71|7298.71|7299.83|7299.83|7298.71|7298.71|0
1655820220000|2022-06-21 14:03:40|7299.28|7299.28|7298.69|7298.69|7299.28|7299.28|7298.12|7298.12|0
1655820230000|2022-06-21 14:03:50|7298.39|7298.39|7297|7297|7298.39|7298.39|7295.88|7295.88|0
1655820240000|2022-06-21 14:04:00|7295.88|7295.88|7291.86|7291.86|7295.88|7295.88|7291.86|7291.86|0
1655820250000|2022-06-21 14:04:10|7292.14|7292.14|7296.02|7296.02|7296.02|7296.02|7291.8|7291.8|0
1655820260000|2022-06-21 14:04:20|7295.17|7295.17|7295.22|7295.22|7295.5|7295.5|7295.17|7295.17|0
1655820270000|2022-06-21 14:04:30|7294.1|7294.1|7292.98|7292.98|7294.1|7294.1|7292.98|7292.98|0
1655820280000|2022-06-21 14:04:40|7293.26|7293.26|7294.13|7294.13|7294.67|7294.67|7293.26|7293.26|0
1655820290000|2022-06-21 14:04:50|7294.99|7294.99|7299.54|7299.54|7299.54|7299.54|7294.99|7294.99|0
1655820300000|2022-06-21 14:05:00|7298.42|7298.42|7297.33|7297.33|7300.11|7300.11|7297.33|7297.33|0
1655820310000|2022-06-21 14:05:10|7298.45|7298.45|7297.59|7297.59|7298.45|7298.45|7297.59|7297.59|0
1655820320000|2022-06-21 14:05:20|7297.62|7297.62|7298.21|7298.21|7298.5|7298.5|7297.62|7297.62|0
1655820330000|2022-06-21 14:05:30|7298.78|7298.78|7299.09|7299.09|7299.09|7299.09|7298.78|7298.78|0
1655820340000|2022-06-21 14:05:40|7298.81|7298.81|7299.38|7299.38|7299.95|7299.95|7298.81|7298.81|0
1655820350000|2022-06-21 14:05:50|7299.09|7299.09|7299.38|7299.38|7299.41|7299.41|7299.09|7299.09|0
1655820360000|2022-06-21 14:06:00|7300.5|7300.5|7299.09|7299.09|7300.5|7300.5|7298.81|7298.81|0
1655820370000|2022-06-21 14:06:10|7298.81|7298.81|7300.01|7300.01|7300.01|7300.01|7297.38|7297.38|0
1655820380000|2022-06-21 14:06:20|7299.73|7299.73|7301.17|7301.17|7301.17|7301.17|7299.44|7299.44|0
1655820390000|2022-06-21 14:06:30|7300.32|7300.32|7301.15|7301.15|7301.15|7301.15|7298.91|7298.91|0
1655820400000|2022-06-21 14:06:40|7301.13|7301.13|7297.7|7297.7|7301.13|7301.13|7297.7|7297.7|0
1655820410000|2022-06-21 14:06:50|7297.68|7297.68|7296.28|7296.28|7297.68|7297.68|7296.28|7296.28|0
1655820420000|2022-06-21 14:07:00|7296.32|7296.32|7296.32|7296.32|7296.33|7296.33|7296.32|7296.32|0
1655820430000|2022-06-21 14:07:10|7296.04|7296.04|7295.75|7295.75|7296.04|7296.04|7295.75|7295.75|0
1655820440000|2022-06-21 14:07:20|7296.32|7296.32|7297.71|7297.71|7297.99|7297.99|7296.32|7296.32|0
1655820450000|2022-06-21 14:07:30|7296.3|7296.3|7296.3|7296.3|7296.87|7296.87|7296.3|7296.3|0
1655820460000|2022-06-21 14:07:40|7296.02|7296.02|7295.2|7295.2|7296.3|7296.3|7295.18|7295.18|0
1655820480000|2022-06-21 14:08:00|7294.91|7294.91|7292.65|7292.65|7295.2|7295.2|7292.65|7292.65|0
1655820490000|2022-06-21 14:08:10|7292.64|7292.64|7292.09|7292.09|7292.64|7292.64|7291.23|7291.23|0
1655820500000|2022-06-21 14:08:20|7291.8|7291.8|7291.8|7291.8|7291.8|7291.8|7291.8|7291.8|0
1655820510000|2022-06-21 14:08:30|7292.92|7292.92|7288.06|7288.06|7292.92|7292.92|7288.06|7288.06|0
1655820520000|2022-06-21 14:08:40|7288.04|7288.04|7287.21|7287.21|7288.04|7288.04|7284.95|7284.95|0
1655820530000|2022-06-21 14:08:50|7287.22|7287.22|7285.12|7285.12|7287.22|7287.22|7285.12|7285.12|0
1655820540000|2022-06-21 14:09:00|7285.41|7285.41|7285.79|7285.79|7287.2|7287.2|7285.41|7285.41|0
1655820550000|2022-06-21 14:09:10|7287.48|7287.48|7286.05|7286.05|7287.48|7287.48|7286.05|7286.05|0
1655820560000|2022-06-21 14:09:20|7285.76|7285.76|7287.45|7287.45|7287.45|7287.45|7285.19|7285.19|0
1655820570000|2022-06-21 14:09:30|7287.4|7287.4|7287.45|7287.45|7288.02|7288.02|7287.4|7287.4|0
1655820580000|2022-06-21 14:09:40|7287.17|7287.17|7287.15|7287.15|7287.17|7287.17|7287.15|7287.15|0
1655820590000|2022-06-21 14:09:50|7286.03|7286.03|7285.74|7285.74|7286.03|7286.03|7285.74|7285.74|0
1655820600000|2022-06-21 14:10:00|7286.86|7286.86|7286.79|7286.79|7288.56|7288.56|7286.79|7286.79|0
1655820610000|2022-06-21 14:10:10|7286.51|7286.51|7287.08|7287.08|7287.08|7287.08|7286.51|7286.51|0
1655820620000|2022-06-21 14:10:20|7285.96|7285.96|7286.22|7286.22|7286.22|7286.22|7285.94|7285.94|0
1655820630000|2022-06-21 14:10:30|7286.51|7286.51|7293.08|7293.08|7293.65|7293.65|7286.51|7286.51|0
1655820640000|2022-06-21 14:10:40|7293.04|7293.04|7293.93|7293.93|7293.93|7293.93|7292.77|7292.77|0
1655820650000|2022-06-21 14:10:50|7295.05|7295.05|7295.97|7295.97|7295.97|7295.97|7295.05|7295.05|0
1655820660000|2022-06-21 14:11:00|7299.33|7299.33|7298.76|7298.76|7299.62|7299.62|7298.76|7298.76|0
1655820670000|2022-06-21 14:11:10|7298.79|7298.79|7296.57|7296.57|7298.79|7298.79|7296.55|7296.55|0
1655820680000|2022-06-21 14:11:20|7296.29|7296.29|7299.38|7299.38|7299.38|7299.38|7296.29|7296.29|0
1655820700000|2022-06-21 14:11:40|7299.33|7299.33|7300.45|7300.45|7300.45|7300.45|7299.33|7299.33|0
1655820710000|2022-06-21 14:11:50|7301.57|7301.57|7301.83|7301.83|7301.83|7301.83|7301.56|7301.56|0
1655820720000|2022-06-21 14:12:00|7302.4|7302.4|7303.82|7303.82|7304.12|7304.12|7302.4|7302.4|0
1655820730000|2022-06-21 14:12:10|7303.54|7303.54|7302.68|7302.68|7303.54|7303.54|7301.83|7301.83|0
1655820750000|2022-06-21 14:12:30|7301.83|7301.83|7301.58|7301.58|7302.7|7302.7|7301.58|7301.58|0
1655820760000|2022-06-21 14:12:40|7302.7|7302.7|7303.27|7303.27|7303.27|7303.27|7302.7|7302.7|0
1655820770000|2022-06-21 14:12:50|7302.99|7302.99|7303.27|7303.27|7303.27|7303.27|7302.99|7302.99|0
1655820780000|2022-06-21 14:13:00|7303.56|7303.56|7304.13|7304.13|7304.41|7304.41|7303.56|7303.56|0
1655820790000|2022-06-21 14:13:10|7303.56|7303.56|7302.15|7302.15|7303.56|7303.56|7302.15|7302.15|0
1655820800000|2022-06-21 14:13:20|7302.18|7302.18|7303.07|7303.07|7303.07|7303.07|7302.18|7302.18|0
1655820810000|2022-06-21 14:13:30|7301.93|7301.93|7303.1|7303.1|7303.1|7303.1|7301.93|7301.93|0
1655820820000|2022-06-21 14:13:40|7303.07|7303.07|7303.58|7303.58|7303.6|7303.6|7302.5|7302.5|0
1655820830000|2022-06-21 14:13:50|7302.46|7302.46|7302.17|7302.17|7302.47|7302.47|7301.9|7301.9|0
1655820840000|2022-06-21 14:14:00|7302.19|7302.19|7303.04|7303.04|7303.04|7303.04|7302.19|7302.19|0
1655820850000|2022-06-21 14:14:10|7302.76|7302.76|7301.9|7301.9|7302.76|7302.76|7301.9|7301.9|0
1655820860000|2022-06-21 14:14:20|7303.04|7303.04|7303.04|7303.04|7303.04|7303.04|7303.04|7303.04|0
1655820870000|2022-06-21 14:14:30|7303.33|7303.33|7305.57|7305.57|7305.57|7305.57|7303.33|7303.33|0
1655820880000|2022-06-21 14:14:40|7305.29|7305.29|7303.63|7303.63|7305.29|7305.29|7303.59|7303.59|0
1655820890000|2022-06-21 14:14:50|7303.67|7303.67|7303.37|7303.37|7304.77|7304.77|7303.37|7303.37|0
1655820900000|2022-06-21 14:15:00|7302.25|7302.25|7299.93|7299.93|7302.25|7302.25|7299.93|7299.93|0
1655820910000|2022-06-21 14:15:10|7299.32|7299.32|7295.84|7295.84|7299.32|7299.32|7295.84|7295.84|0
1655820920000|2022-06-21 14:15:20|7294.72|7294.72|7293.21|7293.21|7294.72|7294.72|7293.21|7293.21|0
1655820930000|2022-06-21 14:15:30|7293.26|7293.26|7292.14|7292.14|7293.26|7293.26|7292.14|7292.14|0
1655820940000|2022-06-21 14:15:40|7291.86|7291.86|7292.69|7292.69|7292.98|7292.98|7291.86|7291.86|0
1655820950000|2022-06-21 14:15:50|7292.41|7292.41|7286.78|7286.78|7292.41|7292.41|7286.78|7286.78|0
1655820960000|2022-06-21 14:16:00|7286.75|7286.75|7282.71|7282.71|7286.75|7286.75|7282.71|7282.71|0
1655820970000|2022-06-21 14:16:10|7284.4|7284.4|7282.06|7282.06|7284.4|7284.4|7282.06|7282.06|0
1655820980000|2022-06-21 14:16:20|7284.31|7284.31|7283.73|7283.73|7284.59|7284.59|7283.73|7283.73|0
1655820990000|2022-06-21 14:16:30|7283.72|7283.72|7284.86|7284.86|7284.86|7284.86|7282.31|7282.31|0
1655821000000|2022-06-21 14:16:40|7284.57|7284.57|7284.57|7284.57|7284.57|7284.57|7284.57|7284.57|0
1655821010000|2022-06-21 14:16:50|7285.43|7285.43|7285.71|7285.71|7286.57|7286.57|7285.43|7285.43|0
1655821020000|2022-06-21 14:17:00|7285.78|7285.78|7286.37|7286.37|7286.65|7286.65|7285.53|7285.53|0
1655821030000|2022-06-21 14:17:10|7287.49|7287.49|7289.76|7289.76|7289.76|7289.76|7287.49|7287.49|0
1655821040000|2022-06-21 14:17:20|7290.33|7290.33|7290.33|7290.33|7290.33|7290.33|7290.33|7290.33|0
1655821050000|2022-06-21 14:17:30|7289.47|7289.47|7287.49|7287.49|7289.47|7289.47|7287.49|7287.49|0
1655821060000|2022-06-21 14:17:40|7288.06|7288.06|7288.06|7288.06|7288.06|7288.06|7288.06|7288.06|0
1655821070000|2022-06-21 14:17:50|7288.15|7288.15|7288.94|7288.94|7288.94|7288.94|7288.08|7288.08|0
1655821080000|2022-06-21 14:18:00|7288.65|7288.65|7288.06|7288.06|7289.73|7289.73|7288.06|7288.06|0
1655821090000|2022-06-21 14:18:10|7288.02|7288.02|7288.31|7288.31|7288.59|7288.59|7288.02|7288.02|0
1655821100000|2022-06-21 14:18:20|7288.02|7288.02|7285.43|7285.43|7288.02|7288.02|7285.15|7285.15|0
1655821110000|2022-06-21 14:18:30|7284.31|7284.31|7282.3|7282.3|7284.87|7284.87|7282.3|7282.3|0
1655821120000|2022-06-21 14:18:40|7282.59|7282.59|7282.59|7282.59|7282.59|7282.59|7282.59|7282.59|0
1655821130000|2022-06-21 14:18:50|7282.02|7282.02|7284.6|7284.6|7284.6|7284.6|7282.02|7282.02|0
1655821140000|2022-06-21 14:19:00|7284.32|7284.32|7284.04|7284.04|7284.32|7284.32|7284.01|7284.01|0
1655821150000|2022-06-21 14:19:10|7286.28|7286.28|7283.75|7283.75|7286.28|7286.28|7283.75|7283.75|0
1655821160000|2022-06-21 14:19:20|7283.47|7283.47|7282.06|7282.06|7283.47|7283.47|7282.06|7282.06|0
1655821170000|2022-06-21 14:19:30|7281.78|7281.78|7280.63|7280.63|7281.78|7281.78|7280.34|7280.34|0
1655821180000|2022-06-21 14:19:40|7280.02|7280.02|7282|7282|7282|7282|7280.02|7280.02|0
1655821190000|2022-06-21 14:19:50|7281.98|7281.98|7281.12|7281.12|7281.98|7281.98|7281.12|7281.12|0
1655821200000|2022-06-21 14:20:00|7280.55|7280.55|7277.93|7277.93|7280.55|7280.55|7277.93|7277.93|0
1655821210000|2022-06-21 14:20:10|7277.91|7277.91|7276.51|7276.51|7277.91|7277.91|7275.65|7275.65|0
1655821220000|2022-06-21 14:20:20|7276.46|7276.46|7276.9|7276.9|7278.99|7278.99|7276.46|7276.46|0
1655821230000|2022-06-21 14:20:30|7276.91|7276.91|7277.82|7277.82|7277.82|7277.82|7276.91|7276.91|0
1655821240000|2022-06-21 14:20:40|7277.86|7277.86|7277.82|7277.82|7277.86|7277.86|7277.82|7277.82|0
1655821250000|2022-06-21 14:20:50|7277.53|7277.53|7278.72|7278.72|7278.72|7278.72|7277.53|7277.53|0
1655821260000|2022-06-21 14:21:00|7280.96|7280.96|7282.37|7282.37|7283.49|7283.49|7280.96|7280.96|0
1655821270000|2022-06-21 14:21:10|7282.66|7282.66|7284.96|7284.96|7285.24|7285.24|7282.66|7282.66|0
1655821280000|2022-06-21 14:21:20|7285.24|7285.24|7286.43|7286.43|7286.43|7286.43|7285.24|7285.24|0
1655821290000|2022-06-21 14:21:30|7286.71|7286.71|7288.97|7288.97|7289.54|7289.54|7286.71|7286.71|0
1655821300000|2022-06-21 14:21:40|7288.95|7288.95|7287.83|7287.83|7288.95|7288.95|7287.55|7287.55|0
1655821310000|2022-06-21 14:21:50|7288.12|7288.12|7288.12|7288.12|7288.12|7288.12|7287.55|7287.55|0
1655821320000|2022-06-21 14:22:00|7288.4|7288.4|7287.81|7287.81|7288.69|7288.69|7287.81|7287.81|0
1655821330000|2022-06-21 14:22:10|7288.1|7288.1|7288.38|7288.38|7288.67|7288.67|7288.1|7288.1|0
1655821340000|2022-06-21 14:22:20|7288.1|7288.1|7289.5|7289.5|7289.5|7289.5|7288.1|7288.1|0
1655821350000|2022-06-21 14:22:30|7289.22|7289.22|7289.79|7289.79|7289.79|7289.79|7289.22|7289.22|0
1655821360000|2022-06-21 14:22:40|7290.91|7290.91|7290.95|7290.95|7290.95|7290.95|7290.91|7290.91|0
1655821370000|2022-06-21 14:22:50|7290.66|7290.66|7286.45|7286.45|7290.95|7290.95|7286.45|7286.45|0
1655821380000|2022-06-21 14:23:00|7287.02|7287.02|7287.59|7287.59|7287.59|7287.59|7287.02|7287.02|0
1655821390000|2022-06-21 14:23:10|7288.99|7288.99|7288.99|7288.99|7289.28|7289.28|7288.99|7288.99|0
1655821400000|2022-06-21 14:23:20|7288.71|7288.71|7288.45|7288.45|7288.73|7288.73|7288.45|7288.45|0
1655821410000|2022-06-21 14:23:30|7289.02|7289.02|7290.43|7290.43|7290.43|7290.43|7289.02|7289.02|0
1655821420000|2022-06-21 14:23:40|7290.39|7290.39|7290.4|7290.4|7290.4|7290.4|7290.39|7290.39|0
1655821430000|2022-06-21 14:23:50|7291.52|7291.52|7291.52|7291.52|7291.52|7291.52|7291.52|7291.52|0
1655821440000|2022-06-21 14:24:00|7291.5|7291.5|7291.21|7291.21|7291.5|7291.5|7291.21|7291.21|0
1655821450000|2022-06-21 14:24:10|7288.92|7288.92|7287.73|7287.73|7288.92|7288.92|7286.87|7286.87|0
1655821460000|2022-06-21 14:24:20|7287.45|7287.45|7289.97|7289.97|7289.97|7289.97|7287.45|7287.45|0
1655821470000|2022-06-21 14:24:30|7290.58|7290.58|7291.77|7291.77|7291.77|7291.77|7290.58|7290.58|0
1655821480000|2022-06-21 14:24:40|7292.05|7292.05|7290.93|7290.93|7292.05|7292.05|7290.36|7290.36|0
1655821490000|2022-06-21 14:24:50|7290.99|7290.99|7287.9|7287.9|7290.99|7290.99|7287.9|7287.9|0
1655821500000|2022-06-21 14:25:00|7287.61|7287.61|7287.9|7287.9|7287.9|7287.9|7287.33|7287.33|0
1655821510000|2022-06-21 14:25:10|7288.18|7288.18|7288.18|7288.18|7288.18|7288.18|7288.18|7288.18|0
1655821520000|2022-06-21 14:25:20|7288.47|7288.47|7288.47|7288.47|7288.47|7288.47|7288.47|7288.47|0
1655821530000|2022-06-21 14:25:30|7288.18|7288.18|7287.33|7287.33|7288.18|7288.18|7287.04|7287.04|0
1655821540000|2022-06-21 14:25:40|7287.31|7287.31|7282.04|7282.04|7288.41|7288.41|7282.04|7282.04|0
1655821550000|2022-06-21 14:25:50|7282.02|7282.02|7281.17|7281.17|7282.02|7282.02|7281.17|7281.17|0
1655821560000|2022-06-21 14:26:00|7278.92|7278.92|7280.24|7280.24|7280.62|7280.62|7278.92|7278.92|0
1655821570000|2022-06-21 14:26:10|7280.27|7280.27|7280.27|7280.27|7280.27|7280.27|7280.27|7280.27|0
1655821580000|2022-06-21 14:26:20|7279.98|7279.98|7280.59|7280.59|7280.87|7280.87|7279.98|7279.98|0
1655821590000|2022-06-21 14:26:30|7280.3|7280.3|7280.3|7280.3|7280.3|7280.3|7280.3|7280.3|0
1655821600000|2022-06-21 14:26:40|7279.18|7279.18|7279.47|7279.47|7279.47|7279.47|7279.18|7279.18|0
1655821610000|2022-06-21 14:26:50|7279.45|7279.45|7281.43|7281.43|7281.43|7281.43|7279.45|7279.45|0
1655821620000|2022-06-21 14:27:00|7281.71|7281.71|7280.31|7280.31|7281.71|7281.71|7279.74|7279.74|0
1655821630000|2022-06-21 14:27:10|7279.74|7279.74|7279.15|7279.15|7279.74|7279.74|7279.15|7279.15|0
1655821640000|2022-06-21 14:27:20|7279.72|7279.72|7280.29|7280.29|7280.29|7280.29|7278.6|7278.6|0
1655821650000|2022-06-21 14:27:30|7280.57|7280.57|7279.38|7279.38|7280.57|7280.57|7279.1|7279.1|0
1655821660000|2022-06-21 14:27:40|7279.36|7279.36|7277.36|7277.36|7279.36|7279.36|7276.55|7276.55|0
1655821680000|2022-06-21 14:28:00|7277.4|7277.4|7277.34|7277.34|7277.4|7277.4|7277.34|7277.34|0
1655821690000|2022-06-21 14:28:10|7277.06|7277.06|7274.51|7274.51|7277.06|7277.06|7274.51|7274.51|0
1655821700000|2022-06-21 14:28:20|7276.2|7276.2|7276.49|7276.49|7276.49|7276.49|7275.92|7275.92|0
1655821710000|2022-06-21 14:28:30|7276.77|7276.77|7279.01|7279.01|7279.01|7279.01|7276.77|7276.77|0
1655821720000|2022-06-21 14:28:40|7279.3|7279.3|7281.79|7281.79|7281.79|7281.79|7279.3|7279.3|0
1655821730000|2022-06-21 14:28:50|7282.07|7282.07|7282.36|7282.36|7282.36|7282.36|7281.79|7281.79|0
1655821740000|2022-06-21 14:29:00|7284.6|7284.6|7283.19|7283.19|7284.6|7284.6|7283.19|7283.19|0
1655821750000|2022-06-21 14:29:10|7283.48|7283.48|7284.58|7284.58|7284.6|7284.6|7283.48|7283.48|0
1655821760000|2022-06-21 14:29:20|7284.87|7284.87|7286.31|7286.31|7286.31|7286.31|7284.87|7284.87|0
1655821770000|2022-06-21 14:29:30|7286.32|7286.32|7286.92|7286.92|7286.92|7286.92|7286.32|7286.32|0
1655821780000|2022-06-21 14:29:40|7287.21|7287.21|7286.92|7286.92|7287.21|7287.21|7286.92|7286.92|0
1655821790000|2022-06-21 14:29:50|7286.89|7286.89|7285.49|7285.49|7286.89|7286.89|7285.49|7285.49|0
1655821800000|2022-06-21 14:30:00|7285.2|7285.2|7284.96|7284.96|7285.53|7285.53|7284.67|7284.67|0
1655821810000|2022-06-21 14:30:10|7284.39|7284.39|7286.91|7286.91|7286.91|7286.91|7284.39|7284.39|0
1655821820000|2022-06-21 14:30:20|7287.48|7287.48|7287.53|7287.53|7287.53|7287.53|7287.48|7287.48|0
1655821830000|2022-06-21 14:30:30|7287.54|7287.54|7291.82|7291.82|7291.82|7291.82|7287.54|7287.54|0
1655821840000|2022-06-21 14:30:40|7291.88|7291.88|7292.22|7292.22|7292.22|7292.22|7291.61|7291.61|0
1655821850000|2022-06-21 14:30:50|7292.51|7292.51|7292.51|7292.51|7292.51|7292.51|7292.51|7292.51|0
1655821860000|2022-06-21 14:31:00|7292.79|7292.79|7291.41|7291.41|7292.79|7292.79|7291.41|7291.41|0
1655821870000|2022-06-21 14:31:10|7292.53|7292.53|7290|7290|7292.53|7292.53|7289.72|7289.72|0
1655821880000|2022-06-21 14:31:20|7289.99|7289.99|7288.87|7288.87|7289.99|7289.99|7288.87|7288.87|0
1655821890000|2022-06-21 14:31:30|7288.88|7288.88|7288.6|7288.6|7288.88|7288.88|7287.74|7287.74|0
1655821900000|2022-06-21 14:31:40|7288.88|7288.88|7291.75|7291.75|7291.75|7291.75|7288.88|7288.88|0
1655821910000|2022-06-21 14:31:50|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|0
1655821930000|2022-06-21 14:32:10|7291.49|7291.49|7291.9|7291.9|7293.31|7293.31|7291.49|7291.49|0
1655821940000|2022-06-21 14:32:20|7292.19|7292.19|7292.19|7292.19|7292.19|7292.19|7292.19|7292.19|0
1655821950000|2022-06-21 14:32:30|7292.16|7292.16|7292.13|7292.13|7292.16|7292.16|7292.13|7292.13|0
1655821960000|2022-06-21 14:32:40|7292.11|7292.11|7292.11|7292.11|7292.11|7292.11|7292.11|7292.11|0
1655821970000|2022-06-21 14:32:50|7292.07|7292.07|7292.91|7292.91|7292.91|7292.91|7292.06|7292.06|0
1655821980000|2022-06-21 14:33:00|7294.03|7294.03|7298.51|7298.51|7298.51|7298.51|7294.03|7294.03|0
1655821990000|2022-06-21 14:33:10|7298.79|7298.79|7298.79|7298.79|7298.79|7298.79|7298.51|7298.51|0
1655822000000|2022-06-21 14:33:20|7298.83|7298.83|7295.48|7295.48|7299.11|7299.11|7295.46|7295.46|0
1655822010000|2022-06-21 14:33:30|7295.2|7295.2|7295.77|7295.77|7295.77|7295.77|7294.91|7294.91|0
1655822020000|2022-06-21 14:33:40|7296.05|7296.05|7296.05|7296.05|7296.05|7296.05|7296.05|7296.05|0
1655822030000|2022-06-21 14:33:50|7295.2|7295.2|7295.2|7295.2|7295.2|7295.2|7295.2|7295.2|0
1655822040000|2022-06-21 14:34:00|7295.23|7295.23|7295.23|7295.23|7295.23|7295.23|7295.23|7295.23|0
1655822050000|2022-06-21 14:34:10|7295.52|7295.52|7292.72|7292.72|7295.52|7295.52|7292.71|7292.71|0
1655822060000|2022-06-21 14:34:20|7292.68|7292.68|7292.68|7292.68|7292.97|7292.97|7292.11|7292.11|0
1655822070000|2022-06-21 14:34:30|7291.56|7291.56|7289.3|7289.3|7291.56|7291.56|7289.3|7289.3|0
1655822080000|2022-06-21 14:34:40|7289.28|7289.28|7285.23|7285.23|7289.28|7289.28|7284.95|7284.95|0
1655822090000|2022-06-21 14:34:50|7285.52|7285.52|7287.24|7287.24|7287.24|7287.24|7285.52|7285.52|0
1655822100000|2022-06-21 14:35:00|7288.37|7288.37|7288.62|7288.62|7288.62|7288.62|7288.33|7288.33|0
1655822120000|2022-06-21 14:35:20|7288.33|7288.33|7290|7290|7290|7290|7288.31|7288.31|0
1655822130000|2022-06-21 14:35:30|7290.29|7290.29|7291.73|7291.73|7291.73|7291.73|7290.29|7290.29|0
1655822140000|2022-06-21 14:35:40|7292.3|7292.3|7293.71|7293.71|7293.71|7293.71|7292.3|7292.3|0
1655822150000|2022-06-21 14:35:50|7293.99|7293.99|7293.99|7293.99|7293.99|7293.99|7293.99|7293.99|0
1655822160000|2022-06-21 14:36:00|7295.4|7295.4|7300.81|7300.81|7300.81|7300.81|7295.4|7295.4|0
1655822170000|2022-06-21 14:36:10|7300.84|7300.84|7301.98|7301.98|7301.98|7301.98|7300.84|7300.84|0
1655822180000|2022-06-21 14:36:20|7301.7|7301.7|7300.29|7300.29|7301.7|7301.7|7300.29|7300.29|0
1655822190000|2022-06-21 14:36:30|7301.15|7301.15|7302.28|7302.28|7302.28|7302.28|7300.86|7300.86|0
1655822200000|2022-06-21 14:36:40|7302|7302|7301.43|7301.43|7302|7302|7301.43|7301.43|0
1655822210000|2022-06-21 14:36:50|7301.71|7301.71|7303.53|7303.53|7303.53|7303.53|7301.71|7301.71|0
1655822220000|2022-06-21 14:37:00|7303.48|7303.48|7306.1|7306.1|7306.1|7306.1|7303.48|7303.48|0
1655822230000|2022-06-21 14:37:10|7306.09|7306.09|7308.29|7308.29|7310.02|7310.02|7306.09|7306.09|0
1655822240000|2022-06-21 14:37:20|7308.01|7308.01|7308.01|7308.01|7308.01|7308.01|7308.01|7308.01|0
1655822250000|2022-06-21 14:37:30|7308.02|7308.02|7309.46|7309.46|7309.46|7309.46|7308.02|7308.02|0
1655822260000|2022-06-21 14:37:40|7309.75|7309.75|7310.3|7310.3|7310.3|7310.3|7309.73|7309.73|0
1655822270000|2022-06-21 14:37:50|7310.27|7310.27|7310.27|7310.27|7310.27|7310.27|7310.27|7310.27|0
1655822280000|2022-06-21 14:38:00|7311.67|7311.67|7315.4|7315.4|7315.4|7315.4|7311.67|7311.67|0
1655822290000|2022-06-21 14:38:10|7315.43|7315.43|7314.34|7314.34|7315.43|7315.43|7313.74|7313.74|0
1655822300000|2022-06-21 14:38:20|7314.06|7314.06|7314.06|7314.06|7315.18|7315.18|7314.06|7314.06|0
1655822310000|2022-06-21 14:38:30|7313.49|7313.49|7314.06|7314.06|7314.06|7314.06|7313.49|7313.49|0
1655822320000|2022-06-21 14:38:40|7315.18|7315.18|7315.22|7315.22|7315.22|7315.22|7315.18|7315.18|0
1655822330000|2022-06-21 14:38:50|7315.25|7315.25|7313.83|7313.83|7315.25|7315.25|7313.26|7313.26|0
1655822340000|2022-06-21 14:39:00|7314.11|7314.11|7313.79|7313.79|7314.11|7314.11|7313.79|7313.79|0
1655822370000|2022-06-21 14:39:30|7313.51|7313.51|7312.9|7312.9|7313.51|7313.51|7312.9|7312.9|0
1655822380000|2022-06-21 14:39:40|7312.95|7312.95|7311.81|7311.81|7312.95|7312.95|7311.81|7311.81|0
1655822390000|2022-06-21 14:39:50|7310.96|7310.96|7308.43|7308.43|7310.96|7310.96|7308.43|7308.43|0
1655822400000|2022-06-21 14:40:00|7308.71|7308.71|7309|7309|7309.28|7309.28|7308.71|7308.71|0
1655822410000|2022-06-21 14:40:10|7309.57|7309.57|7313.5|7313.5|7313.5|7313.5|7309.57|7309.57|0
1655822420000|2022-06-21 14:40:20|7313.79|7313.79|7313.79|7313.79|7313.79|7313.79|7313.79|7313.79|0
1655822430000|2022-06-21 14:40:30|7314.07|7314.07|7316.05|7316.05|7316.05|7316.05|7314.07|7314.07|0
1655822440000|2022-06-21 14:40:40|7316.33|7316.33|7316.33|7316.33|7316.33|7316.33|7316.33|7316.33|0
1655822450000|2022-06-21 14:40:50|7317.19|7317.19|7317.57|7317.57|7317.57|7317.57|7317.19|7317.19|0
1655822460000|2022-06-21 14:41:00|7317.86|7317.86|7321.82|7321.82|7322.11|7322.11|7317.86|7317.86|0
1655822470000|2022-06-21 14:41:10|7320.7|7320.7|7315.83|7315.83|7320.7|7320.7|7315.83|7315.83|0
1655822480000|2022-06-21 14:41:20|7315.82|7315.82|7316.37|7316.37|7316.37|7316.37|7314.96|7314.96|0
1655822490000|2022-06-21 14:41:30|7316.65|7316.65|7316.65|7316.65|7316.94|7316.94|7316.65|7316.65|0
1655822500000|2022-06-21 14:41:40|7316.05|7316.05|7317.71|7317.71|7317.71|7317.71|7316.02|7316.02|0
1655822510000|2022-06-21 14:41:50|7318|7318|7318|7318|7318|7318|7318|7318|0
1655822520000|2022-06-21 14:42:00|7317.71|7317.71|7317.71|7317.71|7317.71|7317.71|7317.71|7317.71|0
1655822530000|2022-06-21 14:42:10|7317.73|7317.73|7318.87|7318.87|7318.87|7318.87|7317.73|7317.73|0
1655822540000|2022-06-21 14:42:20|7319.16|7319.16|7318.89|7318.89|7319.17|7319.17|7318.89|7318.89|0
1655822550000|2022-06-21 14:42:30|7318.91|7318.91|7322.85|7322.85|7324.27|7324.27|7318.91|7318.91|0
1655822560000|2022-06-21 14:42:40|7322.56|7322.56|7317.72|7317.72|7322.56|7322.56|7317.72|7317.72|0
1655822570000|2022-06-21 14:42:50|7319.41|7319.41|7319.94|7319.94|7319.94|7319.94|7319.41|7319.41|0
1655822580000|2022-06-21 14:43:00|7319.66|7319.66|7319.37|7319.37|7319.66|7319.66|7319.37|7319.37|0
1655822590000|2022-06-21 14:43:10|7318.52|7318.52|7318.82|7318.82|7318.82|7318.82|7318.52|7318.52|0
1655822600000|2022-06-21 14:43:20|7317.7|7317.7|7314.31|7314.31|7317.7|7317.7|7314.31|7314.31|0
1655822610000|2022-06-21 14:43:30|7314.6|7314.6|7314.87|7314.87|7314.88|7314.88|7314.58|7314.58|0
1655822620000|2022-06-21 14:43:40|7314.82|7314.82|7315.09|7315.09|7315.11|7315.11|7314.82|7314.82|0
1655822630000|2022-06-21 14:43:50|7314.52|7314.52|7313.96|7313.96|7314.52|7314.52|7313.95|7313.95|0
1655822640000|2022-06-21 14:44:00|7315.08|7315.08|7313.91|7313.91|7315.37|7315.37|7313.91|7313.91|0
1655822650000|2022-06-21 14:44:10|7311.38|7311.38|7306.21|7306.21|7311.38|7311.38|7305.09|7305.09|0
1655822660000|2022-06-21 14:44:20|7305.07|7305.07|7303.66|7303.66|7305.07|7305.07|7302.52|7302.52|0
1655822670000|2022-06-21 14:44:30|7303.64|7303.64|7303.58|7303.58|7303.64|7303.64|7303.58|7303.58|0
1655822680000|2022-06-21 14:44:40|7303.29|7303.29|7303.29|7303.29|7303.29|7303.29|7303.29|7303.29|0
1655822690000|2022-06-21 14:44:50|7303.25|7303.25|7306.6|7306.6|7307.17|7307.17|7303.25|7303.25|0
1655822700000|2022-06-21 14:45:00|7307.17|7307.17|7303.5|7303.5|7307.2|7307.2|7303.5|7303.5|0
1655822710000|2022-06-21 14:45:10|7303.44|7303.44|7300.31|7300.31|7303.44|7303.44|7300.31|7300.31|0
1655822720000|2022-06-21 14:45:20|7300.88|7300.88|7300.31|7300.31|7300.88|7300.88|7300.31|7300.31|0
1655822730000|2022-06-21 14:45:30|7300.88|7300.88|7303.97|7303.97|7303.97|7303.97|7300.88|7300.88|0
1655822740000|2022-06-21 14:45:40|7304.54|7304.54|7304.58|7304.58|7304.58|7304.58|7304.54|7304.54|0
1655822750000|2022-06-21 14:45:50|7306.82|7306.82|7307.39|7307.39|7307.39|7307.39|7306.82|7306.82|0
1655822760000|2022-06-21 14:46:00|7308.51|7308.51|7310|7310|7310.23|7310.23|7308.51|7308.51|0
1655822770000|2022-06-21 14:46:10|7310.29|7310.29|7310.29|7310.29|7310.29|7310.29|7310.29|7310.29|0
1655822780000|2022-06-21 14:46:20|7310.57|7310.57|7310.57|7310.57|7310.57|7310.57|7310.57|7310.57|0
1655822790000|2022-06-21 14:46:30|7310.29|7310.29|7310.25|7310.25|7310.29|7310.29|7310.25|7310.25|0
1655822810000|2022-06-21 14:46:50|7310.2|7310.2|7310.54|7310.54|7310.54|7310.54|7309.92|7309.92|0
1655822820000|2022-06-21 14:47:00|7310.26|7310.26|7310.26|7310.26|7310.26|7310.26|7310.26|7310.26|0
1655822830000|2022-06-21 14:47:10|7311.38|7311.38|7311.38|7311.38|7311.66|7311.66|7311.38|7311.38|0
1655822840000|2022-06-21 14:47:20|7311.09|7311.09|7311.38|7311.38|7311.38|7311.38|7311.09|7311.09|0
1655822850000|2022-06-21 14:47:30|7311.4|7311.4|7311.14|7311.14|7311.41|7311.41|7311.12|7311.12|0
1655822860000|2022-06-21 14:47:40|7311.43|7311.43|7308.6|7308.6|7311.43|7311.43|7308.6|7308.6|0
1655822870000|2022-06-21 14:47:50|7308.58|7308.58|7308.55|7308.55|7308.58|7308.58|7307.41|7307.41|0
1655822880000|2022-06-21 14:48:00|7308.57|7308.57|7308.85|7308.85|7309.14|7309.14|7307.45|7307.45|0
1655822900000|2022-06-21 14:48:20|7309.42|7309.42|7309.42|7309.42|7309.42|7309.42|7309.42|7309.42|0
1655822910000|2022-06-21 14:48:30|7309.71|7309.71|7312.54|7312.54|7312.54|7312.54|7309.71|7309.71|0
1655822920000|2022-06-21 14:48:40|7313.39|7313.39|7315.61|7315.61|7315.63|7315.63|7313.39|7313.39|0
1655822930000|2022-06-21 14:48:50|7316.18|7316.18|7314.21|7314.21|7316.47|7316.47|7314.21|7314.21|0
1655822940000|2022-06-21 14:49:00|7311.97|7311.97|7311.68|7311.68|7311.97|7311.97|7310.82|7310.82|0
1655822950000|2022-06-21 14:49:10|7310.56|7310.56|7309.42|7309.42|7310.56|7310.56|7309.13|7309.13|0
1655822960000|2022-06-21 14:49:20|7309.99|7309.99|7310.57|7310.57|7310.64|7310.64|7309.99|7309.99|0
1655822970000|2022-06-21 14:49:30|7313.93|7313.93|7314.21|7314.21|7314.21|7314.21|7313.93|7313.93|0
1655822980000|2022-06-21 14:49:40|7313.93|7313.93|7312.81|7312.81|7313.93|7313.93|7312.81|7312.81|0
1655822990000|2022-06-21 14:49:50|7312.77|7312.77|7313.12|7313.12|7313.41|7313.41|7312.77|7312.77|0
1655823000000|2022-06-21 14:50:00|7314.24|7314.24|7314.26|7314.26|7314.26|7314.26|7314.24|7314.24|0
1655823010000|2022-06-21 14:50:10|7313.97|7313.97|7311.49|7311.49|7313.97|7313.97|7311.4|7311.4|0
1655823020000|2022-06-21 14:50:20|7310.92|7310.92|7310.08|7310.08|7310.92|7310.92|7309.8|7309.8|0
1655823030000|2022-06-21 14:50:30|7309.8|7309.8|7310.37|7310.37|7310.37|7310.37|7309.8|7309.8|0
1655823040000|2022-06-21 14:50:40|7310.42|7310.42|7310.72|7310.72|7310.72|7310.72|7310.42|7310.42|0
1655823050000|2022-06-21 14:50:50|7310.43|7310.43|7310.15|7310.15|7312.96|7312.96|7310.15|7310.15|0
1655823060000|2022-06-21 14:51:00|7309.03|7309.03|7307.34|7307.34|7309.03|7309.03|7307.05|7307.05|0
1655823070000|2022-06-21 14:51:10|7307.05|7307.05|7307.05|7307.05|7307.05|7307.05|7307.05|7307.05|0
1655823080000|2022-06-21 14:51:20|7308.46|7308.46|7309.17|7309.17|7309.17|7309.17|7308.46|7308.46|0
1655823090000|2022-06-21 14:51:30|7309.45|7309.45|7309.45|7309.45|7309.45|7309.45|7309.45|7309.45|0
1655823100000|2022-06-21 14:51:40|7309.47|7309.47|7312.57|7312.57|7312.57|7312.57|7309.47|7309.47|0
1655823110000|2022-06-21 14:51:50|7312.6|7312.6|7313.72|7313.72|7314.01|7314.01|7312.6|7312.6|0
1655823120000|2022-06-21 14:52:00|7313.69|7313.69|7313.69|7313.69|7313.69|7313.69|7313.69|7313.69|0
1655823130000|2022-06-21 14:52:10|7313.7|7313.7|7314.6|7314.6|7314.6|7314.6|7313.7|7313.7|0
1655823140000|2022-06-21 14:52:20|7314.31|7314.31|7314.32|7314.32|7314.32|7314.32|7314.31|7314.31|0
1655823150000|2022-06-21 14:52:30|7314.04|7314.04|7313.47|7313.47|7314.04|7314.04|7313.18|7313.18|0
1655823160000|2022-06-21 14:52:40|7313.75|7313.75|7313.75|7313.75|7313.75|7313.75|7313.75|7313.75|0
1655823170000|2022-06-21 14:52:50|7314.87|7314.87|7315.24|7315.24|7315.53|7315.53|7314.87|7314.87|0
1655823180000|2022-06-21 14:53:00|7315.53|7315.53|7315.53|7315.53|7315.53|7315.53|7315.53|7315.53|0
1655823190000|2022-06-21 14:53:10|7315.24|7315.24|7314.94|7314.94|7315.24|7315.24|7314.94|7314.94|0
1655823200000|2022-06-21 14:53:20|7314.37|7314.37|7314.37|7314.37|7314.37|7314.37|7314.37|7314.37|0
1655823210000|2022-06-21 14:53:30|7314.65|7314.65|7316.13|7316.13|7316.13|7316.13|7314.65|7314.65|0
1655823220000|2022-06-21 14:53:40|7315.84|7315.84|7315.84|7315.84|7315.84|7315.84|7315.84|7315.84|0
1655823230000|2022-06-21 14:53:50|7314.72|7314.72|7317.58|7317.58|7317.58|7317.58|7314.43|7314.43|0
1655823240000|2022-06-21 14:54:00|7317.6|7317.6|7317.65|7317.65|7317.71|7317.71|7317.6|7317.6|0
1655823250000|2022-06-21 14:54:10|7317.63|7317.63|7317.66|7317.66|7317.66|7317.66|7317.6|7317.6|0
1655823260000|2022-06-21 14:54:20|7317.63|7317.63|7319.35|7319.35|7319.35|7319.35|7317.62|7317.62|0
1655823270000|2022-06-21 14:54:30|7319.37|7319.37|7320.76|7320.76|7320.78|7320.78|7319.37|7319.37|0
1655823290000|2022-06-21 14:54:50|7321.04|7321.04|7322.06|7322.06|7322.06|7322.06|7321.04|7321.04|0
1655823300000|2022-06-21 14:55:00|7324.3|7324.3|7323.46|7323.46|7324.58|7324.58|7323.46|7323.46|0
1655823310000|2022-06-21 14:55:10|7322.34|7322.34|7322.55|7322.55|7322.55|7322.55|7321.98|7321.98|0
1655823320000|2022-06-21 14:55:20|7322.59|7322.59|7322.3|7322.3|7322.59|7322.59|7322.3|7322.3|0
1655823330000|2022-06-21 14:55:30|7322.59|7322.59|7322.59|7322.59|7322.59|7322.59|7322.59|7322.59|0
1655823340000|2022-06-21 14:55:40|7322.3|7322.3|7320.85|7320.85|7322.87|7322.87|7320.85|7320.85|0
1655823350000|2022-06-21 14:55:50|7320.57|7320.57|7320.04|7320.04|7320.57|7320.57|7320|7320|0
1655823360000|2022-06-21 14:56:00|7319.46|7319.46|7319.75|7319.75|7320.04|7320.04|7318.63|7318.63|0
1655823370000|2022-06-21 14:56:10|7319.46|7319.46|7315.44|7315.44|7320.32|7320.32|7315.44|7315.44|0
1655823380000|2022-06-21 14:56:20|7316.01|7316.01|7319.42|7319.42|7319.42|7319.42|7316.01|7316.01|0
1655823390000|2022-06-21 14:56:30|7319.71|7319.71|7319.71|7319.71|7319.71|7319.71|7319.71|7319.71|0
1655823400000|2022-06-21 14:56:40|7319.67|7319.67|7318.23|7318.23|7319.67|7319.67|7318.23|7318.23|0
1655823410000|2022-06-21 14:56:50|7318.52|7318.52|7319.64|7319.64|7319.64|7319.64|7318.52|7318.52|0
1655823420000|2022-06-21 14:57:00|7319.92|7319.92|7321.02|7321.02|7321.02|7321.02|7319.9|7319.9|0
1655823430000|2022-06-21 14:57:10|7320.74|7320.74|7321.31|7321.31|7321.31|7321.31|7320.74|7320.74|0
1655823440000|2022-06-21 14:57:20|7321.36|7321.36|7321.34|7321.34|7321.36|7321.36|7321.34|7321.34|0
1655823450000|2022-06-21 14:57:30|7321.38|7321.38|7323.9|7323.9|7323.9|7323.9|7321.38|7321.38|0
1655823460000|2022-06-21 14:57:40|7325.02|7325.02|7326.21|7326.21|7326.21|7326.21|7325.02|7325.02|0
1655823470000|2022-06-21 14:57:50|7326.24|7326.24|7330.49|7330.49|7330.49|7330.49|7326.24|7326.24|0
1655823480000|2022-06-21 14:58:00|7330.54|7330.54|7327.16|7327.16|7330.54|7330.54|7327.16|7327.16|0
1655823490000|2022-06-21 14:58:10|7326.04|7326.04|7322.91|7322.91|7326.04|7326.04|7322.63|7322.63|0
1655823500000|2022-06-21 14:58:20|7323.2|7323.2|7324.32|7324.32|7324.32|7324.32|7323.2|7323.2|0
1655823510000|2022-06-21 14:58:30|7324.6|7324.6|7325.74|7325.74|7325.74|7325.74|7324.6|7324.6|0
1655823520000|2022-06-21 14:58:40|7326.87|7326.87|7327.17|7327.17|7327.17|7327.17|7326.87|7326.87|0
1655823530000|2022-06-21 14:58:50|7326.6|7326.6|7326.6|7326.6|7326.6|7326.6|7326.31|7326.31|0
1655823540000|2022-06-21 14:59:00|7326.03|7326.03|7326.6|7326.6|7326.6|7326.6|7326.03|7326.03|0
1655823550000|2022-06-21 14:59:10|7325.48|7325.48|7324.64|7324.64|7325.48|7325.48|7324.36|7324.36|0
1655823560000|2022-06-21 14:59:20|7324.36|7324.36|7324.32|7324.32|7324.36|7324.36|7324.03|7324.03|0
1655823570000|2022-06-21 14:59:30|7324.03|7324.03|7324.89|7324.89|7324.89|7324.89|7324.03|7324.03|0
1655823580000|2022-06-21 14:59:40|7323.48|7323.48|7322.63|7322.63|7324.6|7324.6|7322.63|7322.63|0
1655823590000|2022-06-21 14:59:50|7318.98|7318.98|7318.32|7318.32|7318.98|7318.98|7318.32|7318.32|0
1655823600000|2022-06-21 15:00:00|7318.28|7318.28|7319.99|7319.99|7320.29|7320.29|7318.28|7318.28|0
1655823610000|2022-06-21 15:00:10|7320.56|7320.56|7320.25|7320.25|7321.68|7321.68|7320.25|7320.25|0
1655823630000|2022-06-21 15:00:30|7320.26|7320.26|7319.97|7319.97|7320.26|7320.26|7319.4|7319.4|0
1655823640000|2022-06-21 15:00:40|7319.95|7319.95|7319.67|7319.67|7319.95|7319.95|7319.67|7319.67|0
1655823650000|2022-06-21 15:00:50|7319.95|7319.95|7319.95|7319.95|7319.95|7319.95|7319.95|7319.95|0
1655823660000|2022-06-21 15:01:00|7319.67|7319.67|7321.62|7321.62|7321.62|7321.62|7319.67|7319.67|0
1655823670000|2022-06-21 15:01:10|7321.34|7321.34|7319.65|7319.65|7321.34|7321.34|7319.65|7319.65|0
1655823680000|2022-06-21 15:01:20|7320.5|7320.5|7321.66|7321.66|7321.66|7321.66|7320.5|7320.5|0
1655823690000|2022-06-21 15:01:30|7321.96|7321.96|7321.96|7321.96|7321.96|7321.96|7321.96|7321.96|0
1655823700000|2022-06-21 15:01:40|7323.08|7323.08|7320.03|7320.03|7323.41|7323.41|7320.03|7320.03|0
1655823710000|2022-06-21 15:01:50|7320.31|7320.31|7321.38|7321.38|7321.38|7321.38|7320.26|7320.26|0
1655823720000|2022-06-21 15:02:00|7321.67|7321.67|7318.57|7318.57|7321.67|7321.67|7318.57|7318.57|0
1655823730000|2022-06-21 15:02:10|7318|7318|7319.69|7319.69|7319.69|7319.69|7318|7318|0
1655823740000|2022-06-21 15:02:20|7319.98|7319.98|7319.99|7319.99|7320.01|7320.01|7319.98|7319.98|0
1655823750000|2022-06-21 15:02:30|7321.11|7321.11|7321.71|7321.71|7321.71|7321.71|7321.11|7321.11|0
1655823760000|2022-06-21 15:02:40|7321.99|7321.99|7322.28|7322.28|7322.28|7322.28|7321.99|7321.99|0
1655823770000|2022-06-21 15:02:50|7321.99|7321.99|7321.98|7321.98|7321.99|7321.99|7321.98|7321.98|0
1655823780000|2022-06-21 15:03:00|7322.55|7322.55|7322.26|7322.26|7322.55|7322.55|7322.26|7322.26|0
1655823790000|2022-06-21 15:03:10|7323.38|7323.38|7320.26|7320.26|7323.38|7323.38|7319.98|7319.98|0
1655823800000|2022-06-21 15:03:20|7319.69|7319.69|7319.43|7319.43|7319.69|7319.69|7318.29|7318.29|0
1655823810000|2022-06-21 15:03:30|7319.14|7319.14|7319.41|7319.41|7320.26|7320.26|7319.14|7319.14|0
1655823820000|2022-06-21 15:03:40|7319.69|7319.69|7319.67|7319.67|7319.69|7319.69|7319.67|7319.67|0
1655823830000|2022-06-21 15:03:50|7319.39|7319.39|7319.39|7319.39|7319.39|7319.39|7319.39|7319.39|0
1655823840000|2022-06-21 15:04:00|7319.96|7319.96|7320.24|7320.24|7320.24|7320.24|7319.96|7319.96|0
1655823850000|2022-06-21 15:04:10|7320.53|7320.53|7318.54|7318.54|7320.53|7320.53|7318.54|7318.54|0
1655823870000|2022-06-21 15:04:30|7318.52|7318.52|7318.5|7318.5|7318.52|7318.52|7318.22|7318.22|0
1655823880000|2022-06-21 15:04:40|7319.07|7319.07|7319.36|7319.36|7319.36|7319.36|7319.07|7319.07|0
1655823890000|2022-06-21 15:04:50|7319.38|7319.38|7319.11|7319.11|7319.68|7319.68|7319.11|7319.11|0
1655823900000|2022-06-21 15:05:00|7318.83|7318.83|7317.97|7317.97|7319.66|7319.66|7317.97|7317.97|0
1655823910000|2022-06-21 15:05:10|7317.69|7317.69|7316.51|7316.51|7317.69|7317.69|7315.94|7315.94|0
1655823920000|2022-06-21 15:05:20|7315.94|7315.94|7315.94|7315.94|7315.94|7315.94|7315.94|7315.94|0
1655823930000|2022-06-21 15:05:30|7315.66|7315.66|7315.66|7315.66|7316.23|7316.23|7315.66|7315.66|0
1655823940000|2022-06-21 15:05:40|7315.37|7315.37|7315.66|7315.66|7315.66|7315.66|7315.37|7315.37|0
1655823950000|2022-06-21 15:05:50|7315.64|7315.64|7317.9|7317.9|7317.9|7317.9|7315.64|7315.64|0
1655823960000|2022-06-21 15:06:00|7317.62|7317.62|7318.45|7318.45|7318.74|7318.74|7317.62|7317.62|0
1655823970000|2022-06-21 15:06:10|7318.17|7318.17|7314.73|7314.73|7318.17|7318.17|7314.45|7314.45|0
1655823980000|2022-06-21 15:06:20|7314.72|7314.72|7315.84|7315.84|7315.84|7315.84|7314.72|7314.72|0
1655823990000|2022-06-21 15:06:30|7314.72|7314.72|7309.9|7309.9|7314.72|7314.72|7309.9|7309.9|0
1655824000000|2022-06-21 15:06:40|7308.78|7308.78|7307.35|7307.35|7308.78|7308.78|7307.35|7307.35|0
1655824010000|2022-06-21 15:06:50|7305.11|7305.11|7306.13|7306.13|7306.16|7306.16|7304.19|7304.19|0
1655824020000|2022-06-21 15:07:00|7305.85|7305.85|7306.11|7306.11|7306.11|7306.11|7305.54|7305.54|0
1655824030000|2022-06-21 15:07:10|7306.4|7306.4|7308.92|7308.92|7308.92|7308.92|7306.4|7306.4|0
1655824040000|2022-06-21 15:07:20|7309.21|7309.21|7309.49|7309.49|7309.49|7309.49|7308.92|7308.92|0
1655824050000|2022-06-21 15:07:30|7309.37|7309.37|7309.37|7309.37|7309.37|7309.37|7309.37|7309.37|0
1655824060000|2022-06-21 15:07:40|7310.49|7310.49|7310.71|7310.71|7310.71|7310.71|7310.46|7310.46|0
1655824080000|2022-06-21 15:08:00|7310.99|7310.99|7306.38|7306.38|7310.99|7310.99|7306.09|7306.09|0
1655824090000|2022-06-21 15:08:10|7304.14|7304.14|7304.14|7304.14|7304.14|7304.14|7303.85|7303.85|0
1655824100000|2022-06-21 15:08:20|7303.02|7303.02|7302.94|7302.94|7304.14|7304.14|7302.94|7302.94|0
1655824110000|2022-06-21 15:08:30|7302.37|7302.37|7300.94|7300.94|7302.37|7302.37|7300.94|7300.94|0
1655824120000|2022-06-21 15:08:40|7301.23|7301.23|7300.68|7300.68|7301.8|7301.8|7300.68|7300.68|0
1655824130000|2022-06-21 15:08:50|7300.39|7300.39|7299.54|7299.54|7300.39|7300.39|7299.54|7299.54|0
1655824140000|2022-06-21 15:09:00|7299.52|7299.52|7300.02|7300.02|7300.64|7300.64|7299.46|7299.46|0
1655824150000|2022-06-21 15:09:10|7300.05|7300.05|7304.84|7304.84|7304.84|7304.84|7300.05|7300.05|0
1655824160000|2022-06-21 15:09:20|7305.12|7305.12|7307.69|7307.69|7307.69|7307.69|7305.12|7305.12|0
1655824170000|2022-06-21 15:09:30|7307.97|7307.97|7310.83|7310.83|7310.83|7310.83|7307.69|7307.69|0
1655824180000|2022-06-21 15:09:40|7311.4|7311.4|7312.83|7312.83|7312.83|7312.83|7311.4|7311.4|0
1655824190000|2022-06-21 15:09:50|7312.26|7312.26|7309.45|7309.45|7312.26|7312.26|7309.45|7309.45|0
1655824200000|2022-06-21 15:10:00|7309.73|7309.73|7308.88|7308.88|7309.73|7309.73|7308.59|7308.59|0
1655824220000|2022-06-21 15:10:20|7308.81|7308.81|7302.88|7302.88|7308.81|7308.81|7302.88|7302.88|0
1655824230000|2022-06-21 15:10:30|7303.17|7303.17|7303.74|7303.74|7303.74|7303.74|7303.17|7303.17|0
1655824240000|2022-06-21 15:10:40|7304.02|7304.02|7308.79|7308.79|7308.79|7308.79|7304.02|7304.02|0
1655824250000|2022-06-21 15:10:50|7308.74|7308.74|7308.97|7308.97|7308.97|7308.97|7308.69|7308.69|0
1655824260000|2022-06-21 15:11:00|7310.09|7310.09|7309.83|7309.83|7310.4|7310.4|7309.83|7309.83|0
1655824270000|2022-06-21 15:11:10|7310.11|7310.11|7309|7309|7310.11|7310.11|7309|7309|0
1655824280000|2022-06-21 15:11:20|7308.96|7308.96|7307.56|7307.56|7308.96|7308.96|7307.56|7307.56|0
1655824290000|2022-06-21 15:11:30|7307.27|7307.27|7306.37|7306.37|7307.27|7307.27|7306.37|7306.37|0
1655824300000|2022-06-21 15:11:40|7305.8|7305.8|7306.65|7306.65|7306.65|7306.65|7305.8|7305.8|0
1655824310000|2022-06-21 15:11:50|7308.06|7308.06|7308.84|7308.84|7308.89|7308.89|7307.49|7307.49|0
1655824320000|2022-06-21 15:12:00|7306.01|7306.01|7307.13|7307.13|7307.13|7307.13|7306.01|7306.01|0
1655824330000|2022-06-21 15:12:10|7306.01|7306.01|7304.89|7304.89|7306.01|7306.01|7304.6|7304.6|0
1655824340000|2022-06-21 15:12:20|7304.6|7304.6|7303.18|7303.18|7304.6|7304.6|7303.18|7303.18|0
1655824350000|2022-06-21 15:12:30|7302.9|7302.9|7302.27|7302.27|7302.9|7302.9|7301.15|7301.15|0
1655824360000|2022-06-21 15:12:40|7302.23|7302.23|7300.7|7300.7|7302.23|7302.23|7300.7|7300.7|0
1655824370000|2022-06-21 15:12:50|7300.68|7300.68|7299.84|7299.84|7300.68|7300.68|7297.87|7297.87|0
1655824380000|2022-06-21 15:13:00|7300.96|7300.96|7301.25|7301.25|7301.25|7301.25|7300.96|7300.96|0
1655824390000|2022-06-21 15:13:10|7300.96|7300.96|7300.11|7300.11|7300.98|7300.98|7299.86|7299.86|0
1655824400000|2022-06-21 15:13:20|7300.09|7300.09|7300.08|7300.08|7301.26|7301.26|7300.08|7300.08|0
1655824410000|2022-06-21 15:13:30|7300.36|7300.36|7300.38|7300.38|7300.38|7300.38|7300.36|7300.36|0
1655824420000|2022-06-21 15:13:40|7299.26|7299.26|7299.26|7299.26|7299.26|7299.26|7299.26|7299.26|0
1655824430000|2022-06-21 15:13:50|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|7299.55|0
1655824440000|2022-06-21 15:14:00|7299.26|7299.26|7302.07|7302.07|7302.07|7302.07|7298.43|7298.43|0
1655824450000|2022-06-21 15:14:10|7302.36|7302.36|7304.33|7304.33|7304.33|7304.33|7302.36|7302.36|0
1655824460000|2022-06-21 15:14:20|7304.31|7304.31|7304.65|7304.65|7304.65|7304.65|7304.31|7304.31|0
1655824470000|2022-06-21 15:14:30|7304.67|7304.67|7306.06|7306.06|7306.65|7306.65|7304.67|7304.67|0
1655824480000|2022-06-21 15:14:40|7304.93|7304.93|7304.93|7304.93|7304.93|7304.93|7304.93|7304.93|0
1655824490000|2022-06-21 15:14:50|7304.89|7304.89|7304.89|7304.89|7304.89|7304.89|7304.61|7304.61|0
1655824500000|2022-06-21 15:15:00|7304.32|7304.32|7300.11|7300.11|7304.32|7304.32|7299.82|7299.82|0
1655824510000|2022-06-21 15:15:10|7300.19|7300.19|7301.03|7301.03|7301.03|7301.03|7299.91|7299.91|0
1655824520000|2022-06-21 15:15:20|7301.6|7301.6|7301.84|7301.84|7302.1|7302.1|7301.6|7301.6|0
1655824530000|2022-06-21 15:15:30|7301.91|7301.91|7302.78|7302.78|7302.78|7302.78|7301.91|7301.91|0
1655824540000|2022-06-21 15:15:40|7302.82|7302.82|7306.74|7306.74|7306.75|7306.75|7302.82|7302.82|0
1655824550000|2022-06-21 15:15:50|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|0
1655824560000|2022-06-21 15:16:00|7309|7309|7311.22|7311.22|7311.22|7311.22|7308.98|7308.98|0
1655824570000|2022-06-21 15:16:10|7311.23|7311.23|7309.83|7309.83|7311.23|7311.23|7309.83|7309.83|0
1655824580000|2022-06-21 15:16:20|7310.11|7310.11|7310.15|7310.15|7310.15|7310.15|7310.11|7310.11|0
1655824590000|2022-06-21 15:16:30|7311|7311|7312.17|7312.17|7312.17|7312.17|7311|7311|0
1655824600000|2022-06-21 15:16:40|7313.29|7313.29|7312.07|7312.07|7313.29|7313.29|7311.78|7311.78|0
1655824610000|2022-06-21 15:16:50|7312.05|7312.05|7308.36|7308.36|7312.05|7312.05|7308.36|7308.36|0
1655824620000|2022-06-21 15:17:00|7308.31|7308.31|7305.78|7305.78|7308.31|7308.31|7305.78|7305.78|0
1655824630000|2022-06-21 15:17:10|7304.93|7304.93|7304.09|7304.09|7305.21|7305.21|7303.81|7303.81|0
1655824640000|2022-06-21 15:17:20|7303.81|7303.81|7304.89|7304.89|7305.17|7305.17|7303.81|7303.81|0
1655824650000|2022-06-21 15:17:30|7304.6|7304.6|7303.98|7303.98|7304.6|7304.6|7303.98|7303.98|0
1655824660000|2022-06-21 15:17:40|7303.96|7303.96|7304.81|7304.81|7304.81|7304.81|7303.96|7303.96|0
1655824670000|2022-06-21 15:17:50|7304.83|7304.83|7306.32|7306.32|7306.32|7306.32|7304.83|7304.83|0
1655824680000|2022-06-21 15:18:00|7306.89|7306.89|7307.98|7307.98|7307.98|7307.98|7306.85|7306.85|0
1655824690000|2022-06-21 15:18:10|7308.26|7308.26|7308.83|7308.83|7308.83|7308.83|7308.26|7308.26|0
1655824700000|2022-06-21 15:18:20|7309.95|7309.95|7310.24|7310.24|7310.24|7310.24|7309.95|7309.95|0
1655824710000|2022-06-21 15:18:30|7310.53|7310.53|7310.53|7310.53|7310.53|7310.53|7310.53|7310.53|0
1655824720000|2022-06-21 15:18:40|7311.65|7311.65|7313.35|7313.35|7313.35|7313.35|7311.65|7311.65|0
1655824730000|2022-06-21 15:18:50|7313.64|7313.64|7313.65|7313.65|7313.65|7313.65|7313.64|7313.64|0
1655824740000|2022-06-21 15:19:00|7313.94|7313.94|7311.12|7311.12|7313.94|7313.94|7311.11|7311.11|0
1655824750000|2022-06-21 15:19:10|7311.16|7311.16|7312.87|7312.87|7312.87|7312.87|7311.16|7311.16|0
1655824760000|2022-06-21 15:19:20|7312.88|7312.88|7313.7|7313.7|7313.7|7313.7|7312.88|7312.88|0
1655824770000|2022-06-21 15:19:30|7314.82|7314.82|7316.23|7316.23|7317.35|7317.35|7314.82|7314.82|0
1655824780000|2022-06-21 15:19:40|7317.63|7317.63|7317.63|7317.63|7317.63|7317.63|7317.63|7317.63|0
1655824790000|2022-06-21 15:19:50|7317.35|7317.35|7317.06|7317.06|7317.35|7317.35|7317.06|7317.06|0
1655824800000|2022-06-21 15:20:00|7315.94|7315.94|7314.21|7314.21|7315.94|7315.94|7314.21|7314.21|0
1655824810000|2022-06-21 15:20:10|7314.24|7314.24|7314.84|7314.84|7314.84|7314.84|7314.24|7314.24|0
1655824820000|2022-06-21 15:20:20|7315.96|7315.96|7317.1|7317.1|7317.1|7317.1|7315.96|7315.96|0
1655824830000|2022-06-21 15:20:30|7317.38|7317.38|7319.4|7319.4|7319.4|7319.4|7317.38|7317.38|0
1655824840000|2022-06-21 15:20:40|7319.42|7319.42|7318.56|7318.56|7319.42|7319.42|7318.27|7318.27|0
1655824850000|2022-06-21 15:20:50|7318.53|7318.53|7321.06|7321.06|7321.06|7321.06|7318.53|7318.53|0
1655824860000|2022-06-21 15:21:00|7321.12|7321.12|7319.44|7319.44|7321.13|7321.13|7319.44|7319.44|0
1655824870000|2022-06-21 15:21:10|7319.72|7319.72|7321.13|7321.13|7321.14|7321.14|7319.72|7319.72|0
1655824880000|2022-06-21 15:21:20|7320.01|7320.01|7319.19|7319.19|7320.01|7320.01|7318.91|7318.91|0
1655824890000|2022-06-21 15:21:30|7319.48|7319.48|7320.33|7320.33|7320.33|7320.33|7319.48|7319.48|0
1655824900000|2022-06-21 15:21:40|7320.05|7320.05|7320.05|7320.05|7320.05|7320.05|7320.05|7320.05|0
1655824910000|2022-06-21 15:21:50|7320.02|7320.02|7319.43|7319.43|7320.02|7320.02|7319.39|7319.39|0
1655824920000|2022-06-21 15:22:00|7319.42|7319.42|7318.9|7318.9|7320.86|7320.86|7318.9|7318.9|0
1655824930000|2022-06-21 15:22:10|7318.93|7318.93|7320.92|7320.92|7320.92|7320.92|7318.93|7318.93|0
1655824940000|2022-06-21 15:22:20|7320.35|7320.35|7318.94|7318.94|7320.35|7320.35|7318.94|7318.94|0
1655824960000|2022-06-21 15:22:40|7318.37|7318.37|7315.23|7315.23|7318.37|7318.37|7315.23|7315.23|0
1655824970000|2022-06-21 15:22:50|7315.25|7315.25|7316.93|7316.93|7316.93|7316.93|7315.23|7315.23|0
1655824980000|2022-06-21 15:23:00|7316.94|7316.94|7312.99|7312.99|7316.94|7316.94|7312.99|7312.99|0
1655824990000|2022-06-21 15:23:10|7313|7313|7312.97|7312.97|7313.25|7313.25|7312.97|7312.97|0
1655825000000|2022-06-21 15:23:20|7312.96|7312.96|7311.53|7311.53|7312.96|7312.96|7310.41|7310.41|0
1655825010000|2022-06-21 15:23:30|7311.25|7311.25|7311.25|7311.25|7311.53|7311.53|7310.96|7310.96|0
1655825020000|2022-06-21 15:23:40|7310.96|7310.96|7312.96|7312.96|7312.98|7312.98|7310.96|7310.96|0
1655825030000|2022-06-21 15:23:50|7312.94|7312.94|7312.66|7312.66|7312.94|7312.94|7312.66|7312.66|0
1655825040000|2022-06-21 15:24:00|7312.37|7312.37|7312.02|7312.02|7312.37|7312.37|7312.02|7312.02|0
1655825050000|2022-06-21 15:24:10|7309.78|7309.78|7309.78|7309.78|7309.78|7309.78|7309.78|7309.78|0
1655825060000|2022-06-21 15:24:20|7309.5|7309.5|7309.5|7309.5|7309.78|7309.78|7309.5|7309.5|0
1655825070000|2022-06-21 15:24:30|7309.48|7309.48|7309.4|7309.4|7309.48|7309.48|7308.87|7308.87|0
1655825080000|2022-06-21 15:24:40|7309.41|7309.41|7310.53|7310.53|7310.53|7310.53|7309.41|7309.41|0
1655825090000|2022-06-21 15:24:50|7310.25|7310.25|7310.26|7310.26|7310.56|7310.56|7310.25|7310.25|0
1655825100000|2022-06-21 15:25:00|7309.14|7309.14|7310.26|7310.26|7310.55|7310.55|7308.86|7308.86|0
1655825110000|2022-06-21 15:25:10|7310.28|7310.28|7310.01|7310.01|7310.58|7310.58|7310.01|7310.01|0
1655825120000|2022-06-21 15:25:20|7309.97|7309.97|7307.67|7307.67|7309.97|7309.97|7306.31|7306.31|0
1655825130000|2022-06-21 15:25:30|7308.24|7308.24|7307.96|7307.96|7308.24|7308.24|7307.96|7307.96|0
1655825140000|2022-06-21 15:25:40|7306.83|7306.83|7306.83|7306.83|7306.83|7306.83|7306.83|7306.83|0
1655825150000|2022-06-21 15:25:50|7307.12|7307.12|7306.89|7306.89|7307.98|7307.98|7306.86|7306.86|0
1655825160000|2022-06-21 15:26:00|7307.18|7307.18|7308.3|7308.3|7309.42|7309.42|7307.18|7307.18|0
1655825170000|2022-06-21 15:26:10|7308.31|7308.31|7307.12|7307.12|7308.31|7308.31|7307.12|7307.12|0
1655825180000|2022-06-21 15:26:20|7307.16|7307.16|7308.56|7308.56|7308.85|7308.85|7307.16|7307.16|0
1655825190000|2022-06-21 15:26:30|7307.44|7307.44|7308.6|7308.6|7308.6|7308.6|7307.16|7307.16|0
1655825200000|2022-06-21 15:26:40|7308.58|7308.58|7308.57|7308.57|7308.58|7308.58|7308.57|7308.57|0
1655825210000|2022-06-21 15:26:50|7309.69|7309.69|7309.67|7309.67|7309.69|7309.69|7309.67|7309.67|0
1655825220000|2022-06-21 15:27:00|7307.43|7307.43|7305.73|7305.73|7307.43|7307.43|7305.73|7305.73|0
1655825230000|2022-06-21 15:27:10|7304.61|7304.61|7303.75|7303.75|7304.63|7304.63|7303.75|7303.75|0
1655825240000|2022-06-21 15:27:20|7303.72|7303.72|7303.46|7303.46|7303.75|7303.75|7303.46|7303.46|0
1655825250000|2022-06-21 15:27:30|7303.18|7303.18|7300.23|7300.23|7303.18|7303.18|7300.23|7300.23|0
1655825260000|2022-06-21 15:27:40|7300.19|7300.19|7299.93|7299.93|7300.19|7300.19|7299.64|7299.64|0
1655825270000|2022-06-21 15:27:50|7299.64|7299.64|7298.19|7298.19|7299.64|7299.64|7298.19|7298.19|0
1655825280000|2022-06-21 15:28:00|7298.15|7298.15|7298.37|7298.37|7298.43|7298.43|7298.15|7298.15|0
1655825290000|2022-06-21 15:28:10|7297.25|7297.25|7297.06|7297.06|7297.25|7297.25|7296.96|7296.96|0
1655825300000|2022-06-21 15:28:20|7297.02|7297.02|7297.02|7297.02|7297.02|7297.02|7297.02|7297.02|0
1655825310000|2022-06-21 15:28:30|7297.31|7297.31|7296.2|7296.2|7297.32|7297.32|7296.2|7296.2|0
1655825320000|2022-06-21 15:28:40|7295.08|7295.08|7294.51|7294.51|7295.08|7295.08|7294.51|7294.51|0
1655825330000|2022-06-21 15:28:50|7294.23|7294.23|7293.12|7293.12|7294.24|7294.24|7292.83|7292.83|0
1655825340000|2022-06-21 15:29:00|7293.1|7293.1|7297.62|7297.62|7297.62|7297.62|7293.1|7293.1|0
1655825350000|2022-06-21 15:29:10|7297.6|7297.6|7297.89|7297.89|7297.89|7297.89|7297.6|7297.6|0
1655825360000|2022-06-21 15:29:20|7296.77|7296.77|7297.3|7297.3|7297.3|7297.3|7296.75|7296.75|0
1655825370000|2022-06-21 15:29:30|7297.01|7297.01|7297.09|7297.09|7299.39|7299.39|7295.91|7295.91|0
1655825380000|2022-06-21 15:29:40|7295.68|7295.68|7295.18|7295.18|7296.25|7296.25|7294.32|7294.32|0
1655825390000|2022-06-21 15:29:50|7294.61|7294.61|7294.87|7294.87|7296.59|7296.59|7293.46|7293.46|0
1655882100000|2022-06-22 07:15:00|7052.27|7052.27|7053.39|7053.39|7053.39|7053.39|7052.27|7052.27|0
1655882110000|2022-06-22 07:15:10|7053.68|7053.68|7051.15|7051.15|7055.92|7055.92|7051.15|7051.15|0
1655882120000|2022-06-22 07:15:20|7052.27|7052.27|7050.28|7050.28|7052.27|7052.27|7048.04|7048.04|0
1655882130000|2022-06-22 07:15:30|7051.99|7051.99|7051.62|7051.62|7052.56|7052.56|7051.44|7051.44|0
1655882140000|2022-06-22 07:15:40|7051.7|7051.7|7051.58|7051.58|7051.7|7051.7|7051.58|7051.58|0
1655882150000|2022-06-22 07:15:50|7052.43|7052.43|7051.31|7051.31|7052.43|7052.43|7051.31|7051.31|0
1655882160000|2022-06-22 07:16:00|7050.19|7050.19|7050.06|7050.06|7051.49|7051.49|7050.06|7050.06|0
1655882170000|2022-06-22 07:16:10|7049.78|7049.78|7048.37|7048.37|7049.78|7049.78|7046.42|7046.42|0
1655882180000|2022-06-22 07:16:20|7048.28|7048.28|7051.15|7051.15|7051.15|7051.15|7048.28|7048.28|0
1655882190000|2022-06-22 07:16:30|7051.72|7051.72|7055.08|7055.08|7055.08|7055.08|7051.72|7051.72|0
1655882200000|2022-06-22 07:16:40|7053.96|7053.96|7058.59|7058.59|7059.44|7059.44|7053.96|7053.96|0
1655882210000|2022-06-22 07:16:50|7057.45|7057.45|7058|7058|7058|7058|7056.31|7056.31|0
1655882220000|2022-06-22 07:17:00|7059.12|7059.12|7062.5|7062.5|7063.07|7063.07|7059.12|7059.12|0
1655882230000|2022-06-22 07:17:10|7062.53|7062.53|7062.16|7062.16|7062.53|7062.53|7060.47|7060.47|0
1655882240000|2022-06-22 07:17:20|7063.28|7063.28|7064.87|7064.87|7064.87|7064.87|7063.28|7063.28|0
1655882250000|2022-06-22 07:17:30|7064.88|7064.88|7069.35|7069.35|7069.36|7069.36|7064.88|7064.88|0
1655882260000|2022-06-22 07:17:40|7072.71|7072.71|7072.76|7072.76|7072.76|7072.76|7072.71|7072.71|0
1655882270000|2022-06-22 07:17:50|7072.79|7072.79|7072.83|7072.83|7072.83|7072.83|7072.79|7072.79|0
1655882280000|2022-06-22 07:18:00|7076.19|7076.19|7079.61|7079.61|7080.18|7080.18|7076.19|7076.19|0
1655882290000|2022-06-22 07:18:10|7079.9|7079.9|7079.82|7079.82|7081.02|7081.02|7079.82|7079.82|0
1655882300000|2022-06-22 07:18:20|7081.81|7081.81|7081.81|7081.81|7081.81|7081.81|7081.81|7081.81|0
1655882310000|2022-06-22 07:18:30|7081.88|7081.88|7089.55|7089.55|7089.55|7089.55|7081.88|7081.88|0
1655882320000|2022-06-22 07:18:40|7088.98|7088.98|7086.17|7086.17|7088.98|7088.98|7086.17|7086.17|0
1655882330000|2022-06-22 07:18:50|7088.41|7088.41|7091.21|7091.21|7091.51|7091.51|7088.4|7088.4|0
1655882340000|2022-06-22 07:19:00|7090.35|7090.35|7087.98|7087.98|7090.35|7090.35|7087.98|7087.98|0
1655882350000|2022-06-22 07:19:10|7091.08|7091.08|7088.5|7088.5|7093.05|7093.05|7088.5|7088.5|0
1655882360000|2022-06-22 07:19:20|7086.81|7086.81|7086.81|7086.81|7089.05|7089.05|7086.81|7086.81|0
1655882370000|2022-06-22 07:19:30|7089.05|7089.05|7091.88|7091.88|7091.88|7091.88|7089.05|7089.05|0
1655882380000|2022-06-22 07:19:40|7093|7093|7089.8|7089.8|7093|7093|7089.79|7089.79|0
1655882390000|2022-06-22 07:19:50|7088.66|7088.66|7087.54|7087.54|7088.66|7088.66|7087.54|7087.54|0
1655882400000|2022-06-22 07:20:00|7089.78|7089.78|7084.36|7084.36|7089.78|7089.78|7084.36|7084.36|0
1655882410000|2022-06-22 07:20:10|7084.43|7084.43|7088.14|7088.14|7088.14|7088.14|7084.43|7084.43|0
1655882420000|2022-06-22 07:20:20|7088.99|7088.99|7089.54|7089.54|7090.11|7090.11|7088.99|7088.99|0
1655882430000|2022-06-22 07:20:30|7090.66|7090.66|7094.33|7094.33|7094.33|7094.33|7090.66|7090.66|0
1655882440000|2022-06-22 07:20:40|7094.31|7094.31|7094.03|7094.03|7094.31|7094.31|7094.03|7094.03|0
1655882450000|2022-06-22 07:20:50|7092.91|7092.91|7091.77|7091.77|7092.91|7092.91|7091.77|7091.77|0
1655882460000|2022-06-22 07:21:00|7091.78|7091.78|7092.55|7092.55|7092.55|7092.55|7089.74|7089.74|0
1655882470000|2022-06-22 07:21:10|7093.67|7093.67|7094.28|7094.28|7094.81|7094.81|7093.67|7093.67|0
1655882480000|2022-06-22 07:21:20|7094.86|7094.86|7093.65|7093.65|7094.86|7094.86|7093.39|7093.39|0
1655882490000|2022-06-22 07:21:30|7093.94|7093.94|7096.2|7096.2|7096.2|7096.2|7093.94|7093.94|0
1655882500000|2022-06-22 07:21:40|7098.44|7098.44|7098.44|7098.44|7099.56|7099.56|7098.44|7098.44|0
1655882510000|2022-06-22 07:21:50|7098.4|7098.4|7096.15|7096.15|7098.4|7098.4|7096.15|7096.15|0
1655882520000|2022-06-22 07:22:00|7096.27|7096.27|7094.94|7094.94|7096.27|7096.27|7094.94|7094.94|0
1655882530000|2022-06-22 07:22:10|7095.01|7095.01|7094.95|7094.95|7095.15|7095.15|7093.78|7093.78|0
1655882540000|2022-06-22 07:22:20|7095.03|7095.03|7089.98|7089.98|7095.03|7095.03|7089.98|7089.98|0
1655882550000|2022-06-22 07:22:30|7089.9|7089.9|7091.02|7091.02|7091.02|7091.02|7089.9|7089.9|0
1655882560000|2022-06-22 07:22:40|7089.9|7089.9|7092.63|7092.63|7092.63|7092.63|7089.82|7089.82|0
1655882570000|2022-06-22 07:22:50|7088.42|7088.42|7089.41|7089.41|7089.41|7089.41|7087.17|7087.17|0
1655882580000|2022-06-22 07:23:00|7090.53|7090.53|7094|7094|7094|7094|7090.53|7090.53|0
1655882590000|2022-06-22 07:23:10|7092.88|7092.88|7092.88|7092.88|7092.88|7092.88|7092.88|7092.88|0
1655882600000|2022-06-22 07:23:20|7094|7094|7094.46|7094.46|7096.7|7096.7|7094|7094|0
1655882620000|2022-06-22 07:23:40|7093.34|7093.34|7093.89|7093.89|7093.89|7093.89|7091.65|7091.65|0
1655882630000|2022-06-22 07:23:50|7091.08|7091.08|7091.06|7091.06|7091.63|7091.63|7091.06|7091.06|0
1655882640000|2022-06-22 07:24:00|7091.34|7091.34|7088.82|7088.82|7091.34|7091.34|7088.82|7088.82|0
1655882650000|2022-06-22 07:24:10|7089.94|7089.94|7089.91|7089.91|7089.94|7089.94|7089.91|7089.91|0
1655882660000|2022-06-22 07:24:20|7093.27|7093.27|7084.57|7084.57|7093.27|7093.27|7084.57|7084.57|0
1655882670000|2022-06-22 07:24:30|7083.45|7083.45|7085.43|7085.43|7085.43|7085.43|7083.17|7083.17|0
1655882680000|2022-06-22 07:24:40|7088.79|7088.79|7091.6|7091.6|7092.17|7092.17|7088.79|7088.79|0
1655882690000|2022-06-22 07:24:50|7089.36|7089.36|7087.67|7087.67|7089.36|7089.36|7087.67|7087.67|0
1655882700000|2022-06-22 07:25:00|7087.81|7087.81|7087.43|7087.43|7087.81|7087.81|7087.43|7087.43|0
1655882710000|2022-06-22 07:25:10|7087.48|7087.48|7084.69|7084.69|7087.48|7087.48|7084.69|7084.69|0
1655882720000|2022-06-22 07:25:20|7084.73|7084.73|7090.79|7090.79|7090.79|7090.79|7084.73|7084.73|0
1655882730000|2022-06-22 07:25:30|7090.83|7090.83|7088.59|7088.59|7090.83|7090.83|7088.59|7088.59|0
1655882740000|2022-06-22 07:25:40|7088.02|7088.02|7078.4|7078.4|7088.55|7088.55|7078.4|7078.4|0
1655882750000|2022-06-22 07:25:50|7077.55|7077.55|7077.61|7077.61|7077.61|7077.61|7076.43|7076.43|0
1655882760000|2022-06-22 07:26:00|7080.97|7080.97|7076.76|7076.76|7080.97|7080.97|7076.76|7076.76|0
1655882770000|2022-06-22 07:26:10|7079|7079|7077.02|7077.02|7079|7079|7077.02|7077.02|0
1655882780000|2022-06-22 07:26:20|7077.88|7077.88|7075.61|7075.61|7077.88|7077.88|7075.61|7075.61|0
1655882790000|2022-06-22 07:26:30|7076.18|7076.18|7075.9|7075.9|7076.18|7076.18|7075.33|7075.33|0
1655882800000|2022-06-22 07:26:40|7072.54|7072.54|7073.64|7073.64|7073.71|7073.71|7072.54|7072.54|0
1655882810000|2022-06-22 07:26:50|7073.62|7073.62|7072.5|7072.5|7073.64|7073.64|7072.5|7072.5|0
1655882820000|2022-06-22 07:27:00|7073.62|7073.62|7073.52|7073.52|7073.62|7073.62|7073.52|7073.52|0
1655882830000|2022-06-22 07:27:10|7072.4|7072.4|7074.95|7074.95|7074.95|7074.95|7072.4|7072.4|0
1655882840000|2022-06-22 07:27:20|7073.83|7073.83|7076.07|7076.07|7076.07|7076.07|7073.83|7073.83|0
1655882850000|2022-06-22 07:27:30|7077.19|7077.19|7077.47|7077.47|7077.47|7077.47|7077.19|7077.19|0
1655882870000|2022-06-22 07:27:50|7078.59|7078.59|7078.64|7078.64|7078.64|7078.64|7078.59|7078.59|0
1655882880000|2022-06-22 07:28:00|7078.07|7078.07|7074.69|7074.69|7078.07|7078.07|7074.4|7074.4|0
1655882890000|2022-06-22 07:28:10|7074.65|7074.65|7077.2|7077.2|7077.2|7077.2|7074.65|7074.65|0
1655882900000|2022-06-22 07:28:20|7077.11|7077.11|7074.22|7074.22|7077.11|7077.11|7074.22|7074.22|0
1655882910000|2022-06-22 07:28:30|7074.3|7074.3|7074.3|7074.3|7074.3|7074.3|7074.3|7074.3|0
1655882930000|2022-06-22 07:28:50|7074.87|7074.87|7079.92|7079.92|7081.04|7081.04|7074.87|7074.87|0
1655882940000|2022-06-22 07:29:00|7081.06|7081.06|7081.06|7081.06|7081.06|7081.06|7081.06|7081.06|0
1655882950000|2022-06-22 07:29:10|7080.49|7080.49|7078.72|7078.72|7080.96|7080.96|7078.72|7078.72|0
1655882960000|2022-06-22 07:29:20|7079.29|7079.29|7077.81|7077.81|7079.57|7079.57|7077.81|7077.81|0
1655882970000|2022-06-22 07:29:30|7078.93|7078.93|7078.93|7078.93|7078.93|7078.93|7078.93|7078.93|0
1655882980000|2022-06-22 07:29:40|7075.57|7075.57|7075.03|7075.03|7075.57|7075.57|7075|7075|0
1655882990000|2022-06-22 07:29:50|7075.6|7075.6|7073|7073|7075.6|7075.6|7073|7073|0
1655883000000|2022-06-22 07:30:00|7072.43|7072.43|7070.95|7070.95|7072.43|7072.43|7069.62|7069.62|0
1655883010000|2022-06-22 07:30:10|7072.07|7072.07|7071.52|7071.52|7072.07|7072.07|7071.52|7071.52|0
1655883020000|2022-06-22 07:30:20|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|0
1655883030000|2022-06-22 07:30:30|7069.24|7069.24|7063.05|7063.05|7069.24|7069.24|7063.05|7063.05|0
1655883040000|2022-06-22 07:30:40|7064.46|7064.46|7063.32|7063.32|7064.46|7064.46|7063.32|7063.32|0
1655883050000|2022-06-22 07:30:50|7062.41|7062.41|7059.88|7059.88|7062.41|7062.41|7059.05|7059.05|0
1655883060000|2022-06-22 07:31:00|7059.86|7059.86|7056.8|7056.8|7060.47|7060.47|7054.56|7054.56|0
1655883070000|2022-06-22 07:31:10|7059.61|7059.61|7061.55|7061.55|7063.11|7063.11|7059.45|7059.45|0
1655883080000|2022-06-22 07:31:20|7061.56|7061.56|7061.84|7061.84|7061.84|7061.84|7061.56|7061.56|0
1655883090000|2022-06-22 07:31:30|7062.13|7062.13|7062.36|7062.36|7062.4|7062.4|7062.11|7062.11|0
1655883100000|2022-06-22 07:31:40|7061.24|7061.24|7061.24|7061.24|7061.24|7061.24|7061.24|7061.24|0
1655883110000|2022-06-22 07:31:50|7062.36|7062.36|7064.91|7064.91|7068.29|7068.29|7062.36|7062.36|0
1655883120000|2022-06-22 07:32:00|7064.62|7064.62|7064.34|7064.34|7064.62|7064.62|7064.34|7064.34|0
1655883130000|2022-06-22 07:32:10|7063.22|7063.22|7067.17|7067.17|7067.17|7067.17|7063.22|7063.22|0
1655883140000|2022-06-22 07:32:20|7066.6|7066.6|7069.51|7069.51|7069.51|7069.51|7066.6|7066.6|0
1655883150000|2022-06-22 07:32:30|7069.56|7069.56|7070.7|7070.7|7070.7|7070.7|7069.56|7069.56|0
1655883160000|2022-06-22 07:32:40|7070.99|7070.99|7072.36|7072.36|7073.52|7073.52|7070.99|7070.99|0
1655883170000|2022-06-22 07:32:50|7072.65|7072.65|7072.65|7072.65|7072.65|7072.65|7072.65|7072.65|0
1655883180000|2022-06-22 07:33:00|7073.22|7073.22|7073.22|7073.22|7073.22|7073.22|7073.22|7073.22|0
1655883190000|2022-06-22 07:33:10|7072.65|7072.65|7071.53|7071.53|7072.65|7072.65|7071.24|7071.24|0
1655883200000|2022-06-22 07:33:20|7070.4|7070.4|7069.83|7069.83|7070.4|7070.4|7069.83|7069.83|0
1655883210000|2022-06-22 07:33:30|7070.12|7070.12|7073.61|7073.61|7073.61|7073.61|7070.12|7070.12|0
1655883220000|2022-06-22 07:33:40|7075.89|7075.89|7078.12|7078.12|7080.43|7080.43|7075.89|7075.89|0
1655883230000|2022-06-22 07:33:50|7079.24|7079.24|7080.23|7080.23|7080.52|7080.52|7079.24|7079.24|0
1655883240000|2022-06-22 07:34:00|7080.52|7080.52|7086.08|7086.08|7086.08|7086.08|7079.95|7079.95|0
1655883250000|2022-06-22 07:34:10|7086.67|7086.67|7086.63|7086.63|7086.67|7086.67|7086.63|7086.63|0
1655883260000|2022-06-22 07:34:20|7086.67|7086.67|7086.67|7086.67|7086.67|7086.67|7086.67|7086.67|0
1655883270000|2022-06-22 07:34:30|7088.91|7088.91|7085.26|7085.26|7088.91|7088.91|7085.26|7085.26|0
1655883280000|2022-06-22 07:34:40|7087.5|7087.5|7087|7087|7088.07|7088.07|7086.95|7086.95|0
1655883290000|2022-06-22 07:34:50|7085.88|7085.88|7075.47|7075.47|7085.88|7085.88|7075.47|7075.47|0
1655883300000|2022-06-22 07:35:00|7074.9|7074.9|7077.98|7077.98|7077.99|7077.99|7073.76|7073.76|0
1655883310000|2022-06-22 07:35:10|7077.41|7077.41|7077.64|7077.64|7077.64|7077.64|7077.35|7077.35|0
1655883320000|2022-06-22 07:35:20|7076.52|7076.52|7073.97|7073.97|7076.52|7076.52|7073.97|7073.97|0
1655883330000|2022-06-22 07:35:30|7075.09|7075.09|7073.4|7073.4|7075.09|7075.09|7073.4|7073.4|0
1655883340000|2022-06-22 07:35:40|7073.38|7073.38|7073.38|7073.38|7073.38|7073.38|7073.38|7073.38|0
1655883350000|2022-06-22 07:35:50|7072.26|7072.26|7074.23|7074.23|7074.23|7074.23|7071.14|7071.14|0
1655883360000|2022-06-22 07:36:00|7076.47|7076.47|7077.9|7077.9|7077.9|7077.9|7076.47|7076.47|0
1655883370000|2022-06-22 07:36:10|7077.94|7077.94|7077.99|7077.99|7078.28|7078.28|7077.94|7077.94|0
1655883380000|2022-06-22 07:36:20|7077.91|7077.91|7078.75|7078.75|7078.75|7078.75|7077.63|7077.63|0
1655883390000|2022-06-22 07:36:30|7079.32|7079.32|7079.58|7079.58|7080.44|7080.44|7078.46|7078.46|0
1655883400000|2022-06-22 07:36:40|7078.18|7078.18|7076.15|7076.15|7078.18|7078.18|7075.03|7075.03|0
1655883410000|2022-06-22 07:36:50|7076.07|7076.07|7068.83|7068.83|7076.07|7076.07|7068.83|7068.83|0
1655883420000|2022-06-22 07:37:00|7067.71|7067.71|7069.95|7069.95|7069.95|7069.95|7067.71|7067.71|0
1655883430000|2022-06-22 07:37:10|7069.38|7069.38|7068.25|7068.25|7069.38|7069.38|7068.25|7068.25|0
1655883450000|2022-06-22 07:37:30|7067.97|7067.97|7067.97|7067.97|7067.97|7067.97|7067.97|7067.97|0
1655883460000|2022-06-22 07:37:40|7066.85|7066.85|7067.68|7067.68|7068.25|7068.25|7066.85|7066.85|0
1655883470000|2022-06-22 07:37:50|7067.74|7067.74|7067.72|7067.72|7067.74|7067.74|7065.48|7065.48|0
1655883480000|2022-06-22 07:38:00|7066.6|7066.6|7071.11|7071.11|7071.11|7071.11|7066.6|7066.6|0
1655883500000|2022-06-22 07:38:20|7071.16|7071.16|7072.56|7072.56|7073.42|7073.42|7071.16|7071.16|0
1655883510000|2022-06-22 07:38:30|7072.28|7072.28|7071.45|7071.45|7072.45|7072.45|7071.33|7071.33|0
1655883520000|2022-06-22 07:38:40|7071.41|7071.41|7072.48|7072.48|7072.53|7072.53|7071.41|7071.41|0
1655883530000|2022-06-22 07:38:50|7072.52|7072.52|7072.52|7072.52|7072.52|7072.52|7072.52|7072.52|0
1655883540000|2022-06-22 07:39:00|7072.57|7072.57|7068|7068|7072.57|7072.57|7067.71|7067.71|0
1655883550000|2022-06-22 07:39:10|7067.71|7067.71|7067.71|7067.71|7067.71|7067.71|7067.71|7067.71|0
1655883560000|2022-06-22 07:39:20|7068.83|7068.83|7067.43|7067.43|7068.83|7068.83|7067.43|7067.43|0
1655883570000|2022-06-22 07:39:30|7067.14|7067.14|7067.43|7067.43|7067.43|7067.43|7065.45|7065.45|0
1655883580000|2022-06-22 07:39:40|7066.86|7066.86|7065.44|7065.44|7066.86|7066.86|7065.16|7065.16|0
1655883590000|2022-06-22 07:39:50|7064.32|7064.32|7066.7|7066.7|7067.34|7067.34|7064.32|7064.32|0
1655883600000|2022-06-22 07:40:00|7063.34|7063.34|7065.58|7065.58|7065.58|7065.58|7063.34|7063.34|0
1655883620000|2022-06-22 07:40:20|7065.3|7065.3|7064.18|7064.18|7065.3|7065.3|7064.18|7064.18|0
1655883640000|2022-06-22 07:40:40|7064.46|7064.46|7065.58|7065.58|7065.58|7065.58|7064.46|7064.46|0
1655883650000|2022-06-22 07:40:50|7066.15|7066.15|7065.89|7065.89|7069.25|7069.25|7065.89|7065.89|0
1655883660000|2022-06-22 07:41:00|7065.03|7065.03|7067.85|7067.85|7067.85|7067.85|7065.03|7065.03|0
1655883670000|2022-06-22 07:41:10|7067.27|7067.27|7061.41|7061.41|7067.6|7067.6|7061.41|7061.41|0
1655883680000|2022-06-22 07:41:20|7061.38|7061.38|7057.71|7057.71|7061.38|7061.38|7056.56|7056.56|0
1655883690000|2022-06-22 07:41:30|7058.83|7058.83|7059.12|7059.12|7059.12|7059.12|7058.83|7058.83|0
1655883700000|2022-06-22 07:41:40|7059.97|7059.97|7059.99|7059.99|7059.99|7059.99|7059.97|7059.97|0
1655883710000|2022-06-22 07:41:50|7061.11|7061.11|7063.35|7063.35|7063.35|7063.35|7061.11|7061.11|0
1655883720000|2022-06-22 07:42:00|7065.59|7065.59|7072.44|7072.44|7072.46|7072.46|7065.59|7065.59|0
1655883730000|2022-06-22 07:42:10|7073.3|7073.3|7068.8|7068.8|7074.42|7074.42|7068.8|7068.8|0
1655883740000|2022-06-22 07:42:20|7067.39|7067.39|7065.04|7065.04|7067.39|7067.39|7065.04|7065.04|0
1655883750000|2022-06-22 07:42:30|7063.92|7063.92|7062.5|7062.5|7063.92|7063.92|7062.5|7062.5|0
1655883760000|2022-06-22 07:42:40|7062.46|7062.46|7063.9|7063.9|7063.9|7063.9|7062.46|7062.46|0
1655883770000|2022-06-22 07:42:50|7062.78|7062.78|7061.9|7061.9|7063.07|7063.07|7061.9|7061.9|0
1655883780000|2022-06-22 07:43:00|7061.61|7061.61|7059.92|7059.92|7061.61|7061.61|7059.92|7059.92|0
1655883800000|2022-06-22 07:43:20|7061.04|7061.04|7059.61|7059.61|7061.04|7061.04|7059.61|7059.61|0
1655883810000|2022-06-22 07:43:30|7059.53|7059.53|7058.43|7058.43|7059.53|7059.53|7058.39|7058.39|0
1655883820000|2022-06-22 07:43:40|7058.71|7058.71|7061.55|7061.55|7061.55|7061.55|7058.71|7058.71|0
1655883830000|2022-06-22 07:43:50|7061.26|7061.26|7061.2|7061.2|7061.26|7061.26|7061.2|7061.2|0
1655883840000|2022-06-22 07:44:00|7059.23|7059.23|7059.23|7059.23|7059.23|7059.23|7059.23|7059.23|0
1655883850000|2022-06-22 07:44:10|7058.11|7058.11|7047.15|7047.15|7058.11|7058.11|7047.15|7047.15|0
1655883860000|2022-06-22 07:44:20|7047.11|7047.11|7041.42|7041.42|7047.11|7047.11|7041.13|7041.13|0
1655883870000|2022-06-22 07:44:30|7040.85|7040.85|7040.5|7040.5|7040.85|7040.85|7038.57|7038.57|0
1655883880000|2022-06-22 07:44:40|7042.74|7042.74|7041.62|7041.62|7042.74|7042.74|7041.62|7041.62|0
1655883890000|2022-06-22 07:44:50|7042.74|7042.74|7044.16|7044.16|7044.73|7044.73|7042.74|7042.74|0
1655883900000|2022-06-22 07:45:00|7043.88|7043.88|7043.92|7043.92|7043.92|7043.92|7043.88|7043.88|0
1655883910000|2022-06-22 07:45:10|7041.68|7041.68|7040.25|7040.25|7041.68|7041.68|7039.68|7039.68|0
1655883920000|2022-06-22 07:45:20|7041.37|7041.37|7039.7|7039.7|7043.06|7043.06|7039.7|7039.7|0
1655883930000|2022-06-22 07:45:30|7039.41|7039.41|7034.63|7034.63|7039.41|7039.41|7034.63|7034.63|0
1655883940000|2022-06-22 07:45:40|7034.58|7034.58|7032.87|7032.87|7035.41|7035.41|7032.03|7032.03|0
1655883950000|2022-06-22 07:45:50|7031.75|7031.75|7033.75|7033.75|7034.04|7034.04|7031.75|7031.75|0
1655883960000|2022-06-22 07:46:00|7035.44|7035.44|7036.85|7036.85|7036.85|7036.85|7035.44|7035.44|0
1655883970000|2022-06-22 07:46:10|7036.56|7036.56|7037.71|7037.71|7037.71|7037.71|7036.56|7036.56|0
1655883980000|2022-06-22 07:46:20|7037.42|7037.42|7040.23|7040.23|7040.23|7040.23|7037.42|7037.42|0
1655883990000|2022-06-22 07:46:30|7042.47|7042.47|7039.11|7039.11|7042.47|7042.47|7039.11|7039.11|0
1655884000000|2022-06-22 07:46:40|7036.87|7036.87|7038.28|7038.28|7038.28|7038.28|7035.75|7035.75|0
1655884010000|2022-06-22 07:46:50|7037.99|7037.99|7035.75|7035.75|7037.99|7037.99|7035.46|7035.46|0
1655884020000|2022-06-22 07:47:00|7036.03|7036.03|7027.24|7027.24|7036.03|7036.03|7027.24|7027.24|0
1655884030000|2022-06-22 07:47:10|7027.52|7027.52|7026.12|7026.12|7028.09|7028.09|7026.12|7026.12|0
1655884040000|2022-06-22 07:47:20|7025.83|7025.83|7026.34|7026.34|7027.75|7027.75|7025.83|7025.83|0
1655884050000|2022-06-22 07:47:30|7023.25|7023.25|7023.25|7023.25|7023.25|7023.25|7022.68|7022.68|0
1655884060000|2022-06-22 07:47:40|7022.96|7022.96|7024.08|7024.08|7024.08|7024.08|7022.96|7022.96|0
1655884070000|2022-06-22 07:47:50|7025.2|7025.2|7022.96|7022.96|7026.34|7026.34|7021.84|7021.84|0
1655884080000|2022-06-22 07:48:00|7025.2|7025.2|7021.54|7021.54|7025.2|7025.2|7021.54|7021.54|0
1655884090000|2022-06-22 07:48:10|7020.97|7020.97|7019.85|7019.85|7020.97|7020.97|7019.27|7019.27|0
1655884100000|2022-06-22 07:48:20|7020.42|7020.42|7026.64|7026.64|7026.64|7026.64|7020.4|7020.4|0
1655884110000|2022-06-22 07:48:30|7027.76|7027.76|7029.17|7029.17|7029.17|7029.17|7026.64|7026.64|0
1655884120000|2022-06-22 07:48:40|7026.93|7026.93|7028.4|7028.4|7028.42|7028.42|7026.63|7026.63|0
1655884130000|2022-06-22 07:48:50|7028.11|7028.11|7028.71|7028.71|7030.11|7030.11|7027.87|7027.87|0
1655884140000|2022-06-22 07:49:00|7028.14|7028.14|7026.44|7026.44|7028.14|7028.14|7026.44|7026.44|0
1655884150000|2022-06-22 07:49:10|7026.73|7026.73|7028.57|7028.57|7030.11|7030.11|7026.73|7026.73|0
1655884160000|2022-06-22 07:49:20|7030.81|7030.81|7030.62|7030.62|7031.18|7031.18|7030.61|7030.61|0
1655884170000|2022-06-22 07:49:30|7031.74|7031.74|7032.64|7032.64|7032.64|7032.64|7031.74|7031.74|0
1655884180000|2022-06-22 07:49:40|7032.36|7032.36|7034.68|7034.68|7036.93|7036.93|7032.36|7032.36|0
1655884190000|2022-06-22 07:49:50|7035.81|7035.81|7034.97|7034.97|7038.35|7038.35|7034.97|7034.97|0
1655884200000|2022-06-22 07:50:00|7035.54|7035.54|7040.15|7040.15|7040.15|7040.15|7035.54|7035.54|0
1655884210000|2022-06-22 07:50:10|7041.29|7041.29|7042.41|7042.41|7042.41|7042.41|7041|7041|0
1655884220000|2022-06-22 07:50:20|7043.53|7043.53|7042.09|7042.09|7043.81|7043.81|7042.09|7042.09|0
1655884230000|2022-06-22 07:50:30|7042.94|7042.94|7046.06|7046.06|7046.3|7046.3|7042.94|7042.94|0
1655884240000|2022-06-22 07:50:40|7046.91|7046.91|7046.93|7046.93|7046.93|7046.93|7046.91|7046.91|0
1655884250000|2022-06-22 07:50:50|7049.17|7049.17|7051.07|7051.07|7051.07|7051.07|7049.13|7049.13|0
1655884260000|2022-06-22 07:51:00|7051.35|7051.35|7052.21|7052.21|7052.21|7052.21|7051.35|7051.35|0
1655884270000|2022-06-22 07:51:10|7051.09|7051.09|7051.37|7051.37|7051.37|7051.37|7050.8|7050.8|0
1655884280000|2022-06-22 07:51:20|7049.13|7049.13|7052.49|7052.49|7052.49|7052.49|7049.13|7049.13|0
1655884290000|2022-06-22 07:51:30|7052.78|7052.78|7052.78|7052.78|7052.78|7052.78|7052.78|7052.78|0
1655884310000|2022-06-22 07:51:50|7052.49|7052.49|7051.72|7051.72|7052.65|7052.65|7051.49|7051.49|0
1655884320000|2022-06-22 07:52:00|7051.68|7051.68|7043.66|7043.66|7051.68|7051.68|7043.66|7043.66|0
1655884330000|2022-06-22 07:52:10|7043.65|7043.65|7036.88|7036.88|7043.65|7043.65|7036.88|7036.88|0
1655884340000|2022-06-22 07:52:20|7036.87|7036.87|7034.5|7034.5|7037.99|7037.99|7034.5|7034.5|0
1655884350000|2022-06-22 07:52:30|7035.91|7035.91|7035.34|7035.34|7035.91|7035.91|7035.34|7035.34|0
1655884360000|2022-06-22 07:52:40|7036.46|7036.46|7039.01|7039.01|7039.01|7039.01|7036.46|7036.46|0
1655884370000|2022-06-22 07:52:50|7040.13|7040.13|7039.03|7039.03|7040.15|7040.15|7039.03|7039.03|0
1655884380000|2022-06-22 07:53:00|7037.91|7037.91|7039.32|7039.32|7040.44|7040.44|7037.63|7037.63|0
1655884390000|2022-06-22 07:53:10|7039.03|7039.03|7037.89|7037.89|7039.03|7039.03|7037.89|7037.89|0
1655884400000|2022-06-22 07:53:20|7036.77|7036.77|7032.53|7032.53|7036.77|7036.77|7032.53|7032.53|0
1655884410000|2022-06-22 07:53:30|7035.63|7035.63|7036.2|7036.2|7038.73|7038.73|7035.06|7035.06|0
1655884420000|2022-06-22 07:53:40|7035.92|7035.92|7034.22|7034.22|7036.2|7036.2|7034.22|7034.22|0
1655884430000|2022-06-22 07:53:50|7033.94|7033.94|7035.35|7035.35|7035.35|7035.35|7033.94|7033.94|0
1655884440000|2022-06-22 07:54:00|7035.63|7035.63|7037.61|7037.61|7037.61|7037.61|7035.63|7035.63|0
1655884450000|2022-06-22 07:54:10|7037.32|7037.32|7040.99|7040.99|7040.99|7040.99|7037.32|7037.32|0
1655884460000|2022-06-22 07:54:20|7044.94|7044.94|7046.06|7046.06|7046.06|7046.06|7044.94|7044.94|0
1655884470000|2022-06-22 07:54:30|7047.48|7047.48|7051.73|7051.73|7051.73|7051.73|7047.48|7047.48|0
1655884480000|2022-06-22 07:54:40|7051.77|7051.77|7052.05|7052.05|7052.05|7052.05|7051.77|7051.77|0
1655884490000|2022-06-22 07:54:50|7049.22|7049.22|7049.15|7049.15|7049.22|7049.22|7049.15|7049.15|0
1655884500000|2022-06-22 07:55:00|7048.03|7048.03|7046.89|7046.89|7048.03|7048.03|7046.89|7046.89|0
1655884510000|2022-06-22 07:55:10|7047.46|7047.46|7049.72|7049.72|7050.01|7050.01|7046.34|7046.34|0
1655884520000|2022-06-22 07:55:20|7049.43|7049.43|7048.87|7048.87|7049.44|7049.44|7048.87|7048.87|0
1655884530000|2022-06-22 07:55:30|7048.59|7048.59|7048.69|7048.69|7048.69|7048.69|7048.59|7048.59|0
1655884540000|2022-06-22 07:55:40|7046.45|7046.45|7044.19|7044.19|7046.45|7046.45|7043.9|7043.9|0
1655884560000|2022-06-22 07:56:00|7044.2|7044.2|7042.6|7042.6|7044.2|7044.2|7042.53|7042.53|0
1655884570000|2022-06-22 07:56:10|7042.32|7042.32|7041.77|7041.77|7044.01|7044.01|7041.77|7041.77|0
1655884580000|2022-06-22 07:56:20|7041.75|7041.75|7041.18|7041.18|7041.75|7041.75|7041.18|7041.18|0
1655884590000|2022-06-22 07:56:30|7040.89|7040.89|7037.5|7037.5|7040.89|7040.89|7037.5|7037.5|0
1655884600000|2022-06-22 07:56:40|7037.48|7037.48|7032.92|7032.92|7037.48|7037.48|7032.92|7032.92|0
1655884610000|2022-06-22 07:56:50|7033.21|7033.21|7027.19|7027.19|7033.21|7033.21|7027.19|7027.19|0
1655884620000|2022-06-22 07:57:00|7029.43|7029.43|7029.68|7029.68|7030|7030|7028.83|7028.83|0
1655884630000|2022-06-22 07:57:10|7031.92|7031.92|7033.05|7033.05|7033.62|7033.62|7031.91|7031.91|0
1655884640000|2022-06-22 07:57:20|7033.33|7033.33|7031.64|7031.64|7033.33|7033.33|7031.64|7031.64|0
1655884650000|2022-06-22 07:57:30|7031.71|7031.71|7027.17|7027.17|7031.71|7031.71|7027.17|7027.17|0
1655884660000|2022-06-22 07:57:40|7027.46|7027.46|7029.13|7029.13|7030.56|7030.56|7027.46|7027.46|0
1655884670000|2022-06-22 07:57:50|7028.01|7028.01|7028.84|7028.84|7029.13|7029.13|7028.01|7028.01|0
1655884680000|2022-06-22 07:58:00|7029.42|7029.42|7029.49|7029.49|7029.49|7029.49|7029.42|7029.42|0
1655884690000|2022-06-22 07:58:10|7029.57|7029.57|7036.35|7036.35|7036.35|7036.35|7029.57|7029.57|0
1655884700000|2022-06-22 07:58:20|7034.11|7034.11|7034.11|7034.11|7034.11|7034.11|7034.11|7034.11|0
1655884710000|2022-06-22 07:58:30|7032.13|7032.13|7030.47|7030.47|7032.45|7032.45|7030.47|7030.47|0
1655884720000|2022-06-22 07:58:40|7030.19|7030.19|7032.45|7032.45|7032.45|7032.45|7030.19|7030.19|0
1655884730000|2022-06-22 07:58:50|7030.21|7030.21|7031.04|7031.04|7031.61|7031.61|7030.21|7030.21|0
1655884740000|2022-06-22 07:59:00|7030.76|7030.76|7030.8|7030.8|7030.8|7030.8|7030.76|7030.76|0
1655884750000|2022-06-22 07:59:10|7031.92|7031.92|7032.49|7032.49|7032.49|7032.49|7031.92|7031.92|0
1655884760000|2022-06-22 07:59:20|7034.73|7034.73|7035.3|7035.3|7035.3|7035.3|7033.61|7033.61|0
1655884770000|2022-06-22 07:59:30|7036.42|7036.42|7035.71|7035.71|7037.33|7037.33|7035.71|7035.71|0
1655884780000|2022-06-22 07:59:40|7036.85|7036.85|7036.85|7036.85|7036.85|7036.85|7036.85|7036.85|0
1655884790000|2022-06-22 07:59:50|7035.73|7035.73|7032.88|7032.88|7035.73|7035.73|7032.31|7032.31|0
1655884800000|2022-06-22 08:00:00|7030.62|7030.62|7026.67|7026.67|7030.62|7030.62|7026.67|7026.67|0
1655884810000|2022-06-22 08:00:10|7027.79|7027.79|7028.69|7028.69|7028.69|7028.69|7027.79|7027.79|0
1655884820000|2022-06-22 08:00:20|7030.39|7030.39|7029.53|7029.53|7030.39|7030.39|7029.53|7029.53|0
1655884830000|2022-06-22 08:00:30|7028.96|7028.96|7028.96|7028.96|7028.96|7028.96|7028.96|7028.96|0
1655884840000|2022-06-22 08:00:40|7029.24|7029.24|7030.94|7030.94|7030.94|7030.94|7029.24|7029.24|0
1655884850000|2022-06-22 08:00:50|7030.65|7030.65|7036.89|7036.89|7036.89|7036.89|7030.65|7030.65|0
1655884860000|2022-06-22 08:01:00|7036.05|7036.05|7033.2|7033.2|7038.29|7038.29|7032.62|7032.62|0
1655884870000|2022-06-22 08:01:10|7035.44|7035.44|7039.12|7039.12|7039.12|7039.12|7035.44|7035.44|0
1655884880000|2022-06-22 08:01:20|7038.84|7038.84|7038.52|7038.52|7038.84|7038.84|7038.52|7038.52|0
1655884890000|2022-06-22 08:01:30|7036.83|7036.83|7038.46|7038.46|7038.46|7038.46|7036.49|7036.49|0
1655884900000|2022-06-22 08:01:40|7038.18|7038.18|7039.89|7039.89|7040.17|7040.17|7038.18|7038.18|0
1655884910000|2022-06-22 08:01:50|7037.91|7037.91|7038.2|7038.2|7038.2|7038.2|7037.63|7037.63|0
1655884920000|2022-06-22 08:02:00|7038.48|7038.48|7038.2|7038.2|7038.77|7038.77|7038.2|7038.2|0
1655884930000|2022-06-22 08:02:10|7038.48|7038.48|7038.17|7038.17|7038.48|7038.48|7038.17|7038.17|0
1655884940000|2022-06-22 08:02:20|7039.29|7039.29|7040.15|7040.15|7040.15|7040.15|7039.29|7039.29|0
1655884950000|2022-06-22 08:02:30|7039.86|7039.86|7033.94|7033.94|7039.86|7039.86|7033.94|7033.94|0
1655884960000|2022-06-22 08:02:40|7033.91|7033.91|7033.83|7033.83|7033.91|7033.91|7033.83|7033.83|0
1655884970000|2022-06-22 08:02:50|7034.95|7034.95|7035.23|7035.23|7035.23|7035.23|7034.95|7034.95|0
1655884980000|2022-06-22 08:03:00|7035.2|7035.2|7025.67|7025.67|7035.2|7035.2|7025.67|7025.67|0
1655884990000|2022-06-22 08:03:10|7027.1|7027.1|7025.9|7025.9|7027.1|7027.1|7025.9|7025.9|0
1655885000000|2022-06-22 08:03:20|7028.16|7028.16|7028.03|7028.03|7029.15|7029.15|7027.75|7027.75|0
1655885010000|2022-06-22 08:03:30|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|0
1655885020000|2022-06-22 08:03:40|7027.77|7027.77|7028.05|7028.05|7030.58|7030.58|7027.77|7027.77|0
1655885030000|2022-06-22 08:03:50|7028.62|7028.62|7028.91|7028.91|7031.72|7031.72|7028.62|7028.62|0
1655885040000|2022-06-22 08:04:00|7031.15|7031.15|7032.25|7032.25|7032.25|7032.25|7030.01|7030.01|0
1655885050000|2022-06-22 08:04:10|7031.68|7031.68|7031.95|7031.95|7031.95|7031.95|7030.52|7030.52|0
1655885060000|2022-06-22 08:04:20|7033.07|7033.07|7029.14|7029.14|7033.64|7033.64|7029.14|7029.14|0
1655885070000|2022-06-22 08:04:30|7028.28|7028.28|7028.28|7028.28|7028.28|7028.28|7028.28|7028.28|0
1655885080000|2022-06-22 08:04:40|7028.57|7028.57|7029.42|7029.42|7029.42|7029.42|7028.57|7028.57|0
1655885090000|2022-06-22 08:04:50|7032.78|7032.78|7034.19|7034.19|7034.19|7034.19|7032.78|7032.78|0
1655885100000|2022-06-22 08:05:00|7033.07|7033.07|7031.93|7031.93|7033.07|7033.07|7031.93|7031.93|0
1655885110000|2022-06-22 08:05:10|7031.94|7031.94|7035.93|7035.93|7035.93|7035.93|7031.94|7031.94|0
1655885120000|2022-06-22 08:05:20|7032.57|7032.57|7029.14|7029.14|7032.73|7032.73|7028.49|7028.49|0
1655885130000|2022-06-22 08:05:30|7028.57|7028.57|7028.85|7028.85|7028.85|7028.85|7028.57|7028.57|0
1655885140000|2022-06-22 08:05:40|7029.98|7029.98|7029.4|7029.4|7029.98|7029.98|7029.4|7029.4|0
1655885150000|2022-06-22 08:05:50|7029.48|7029.48|7029.73|7029.73|7029.78|7029.78|7029.48|7029.48|0
1655885160000|2022-06-22 08:06:00|7030.3|7030.3|7029.73|7029.73|7030.3|7030.3|7029.73|7029.73|0
1655885170000|2022-06-22 08:06:10|7029.44|7029.44|7027.47|7027.47|7029.44|7029.44|7027.47|7027.47|0
1655885180000|2022-06-22 08:06:20|7028.32|7028.32|7027.47|7027.47|7028.59|7028.59|7027.47|7027.47|0
1655885190000|2022-06-22 08:06:30|7029.73|7029.73|7026.37|7026.37|7029.73|7029.73|7026.37|7026.37|0
1655885200000|2022-06-22 08:06:40|7027.49|7027.49|7029.18|7029.18|7029.18|7029.18|7027.49|7027.49|0
1655885210000|2022-06-22 08:06:50|7028.9|7028.9|7028.04|7028.04|7028.9|7028.9|7028.04|7028.04|0
1655885220000|2022-06-22 08:07:00|7027.76|7027.76|7028|7028|7028|7028|7027.72|7027.72|0
1655885230000|2022-06-22 08:07:10|7028.02|7028.02|7027.87|7027.87|7028.02|7028.02|7027.87|7027.87|0
1655885240000|2022-06-22 08:07:20|7026.75|7026.75|7026.72|7026.72|7026.75|7026.75|7026.72|7026.72|0
1655885250000|2022-06-22 08:07:30|7026.75|7026.75|7028.65|7028.65|7028.65|7028.65|7026.75|7026.75|0
1655885260000|2022-06-22 08:07:40|7029.22|7029.22|7028.1|7028.1|7029.22|7029.22|7028.1|7028.1|0
1655885270000|2022-06-22 08:07:50|7029.22|7029.22|7029.51|7029.51|7029.51|7029.51|7029.22|7029.22|0
1655885280000|2022-06-22 08:08:00|7030.37|7030.37|7033.47|7033.47|7035.52|7035.52|7030.37|7030.37|0
1655885290000|2022-06-22 08:08:10|7033.18|7033.18|7032.24|7032.24|7033.18|7033.18|7030.01|7030.01|0
1655885300000|2022-06-22 08:08:20|7033.09|7033.09|7033.66|7033.66|7033.66|7033.66|7033.09|7033.09|0
1655885310000|2022-06-22 08:08:30|7034.78|7034.78|7035.93|7035.93|7035.93|7035.93|7034.78|7034.78|0
1655885320000|2022-06-22 08:08:40|7037.05|7037.05|7038.32|7038.32|7038.32|7038.32|7037.05|7037.05|0
1655885330000|2022-06-22 08:08:50|7038.87|7038.87|7036.34|7036.34|7038.87|7038.87|7036.34|7036.34|0
1655885340000|2022-06-22 08:09:00|7037.46|7037.46|7035.28|7035.28|7037.46|7037.46|7033.81|7033.81|0
1655885350000|2022-06-22 08:09:10|7036.4|7036.4|7036.4|7036.4|7037.52|7037.52|7036.4|7036.4|0
1655885370000|2022-06-22 08:09:30|7035.83|7035.83|7033.02|7033.02|7035.83|7035.83|7032.73|7032.73|0
1655885380000|2022-06-22 08:09:40|7033.87|7033.87|7033.3|7033.3|7033.87|7033.87|7033.3|7033.3|0
1655885390000|2022-06-22 08:09:50|7034.44|7034.44|7039.18|7039.18|7039.18|7039.18|7034.44|7034.44|0
1655885400000|2022-06-22 08:10:00|7038.61|7038.61|7038.71|7038.71|7038.71|7038.71|7038.61|7038.61|0
1655885410000|2022-06-22 08:10:10|7039.28|7039.28|7041.52|7041.52|7041.52|7041.52|7039.28|7039.28|0
1655885420000|2022-06-22 08:10:20|7041.55|7041.55|7041.84|7041.84|7041.84|7041.84|7041.55|7041.55|0
1655885430000|2022-06-22 08:10:30|7041.55|7041.55|7041.27|7041.27|7041.55|7041.55|7041.27|7041.27|0
1655885440000|2022-06-22 08:10:40|7041.55|7041.55|7044.77|7044.77|7044.77|7044.77|7041.55|7041.55|0
1655885450000|2022-06-22 08:10:50|7044.78|7044.78|7043.73|7043.73|7044.78|7044.78|7043.66|7043.66|0
1655885460000|2022-06-22 08:11:00|7043.77|7043.77|7045.3|7045.3|7045.42|7045.42|7043.77|7043.77|0
1655885470000|2022-06-22 08:11:10|7045.58|7045.58|7044.38|7044.38|7045.58|7045.58|7043.26|7043.26|0
1655885480000|2022-06-22 08:11:20|7045.5|7045.5|7046.62|7046.62|7046.62|7046.62|7045.5|7045.5|0
1655885490000|2022-06-22 08:11:30|7045.5|7045.5|7044.93|7044.93|7045.5|7045.5|7044.93|7044.93|0
1655885500000|2022-06-22 08:11:40|7045.5|7045.5|7045.22|7045.22|7045.5|7045.5|7045.22|7045.22|0
1655885510000|2022-06-22 08:11:50|7047.46|7047.46|7046.42|7046.42|7047.55|7047.55|7046.42|7046.42|0
1655885520000|2022-06-22 08:12:00|7047.28|7047.28|7048.4|7048.4|7048.4|7048.4|7047.28|7047.28|0
1655885530000|2022-06-22 08:12:10|7048.69|7048.69|7050.76|7050.76|7050.76|7050.76|7048.69|7048.69|0
1655885540000|2022-06-22 08:12:20|7050.8|7050.8|7050.8|7050.8|7050.8|7050.8|7050.8|7050.8|0
1655885570000|2022-06-22 08:12:50|7050.82|7050.82|7054.79|7054.79|7054.79|7054.79|7050.82|7050.82|0
1655885580000|2022-06-22 08:13:00|7055.08|7055.08|7054.79|7054.79|7055.36|7055.36|7054.79|7054.79|0
1655885590000|2022-06-22 08:13:10|7054.78|7054.78|7054.78|7054.78|7054.78|7054.78|7054.78|7054.78|0
1655885600000|2022-06-22 08:13:20|7054.49|7054.49|7054.65|7054.65|7054.65|7054.65|7054.49|7054.49|0
1655885610000|2022-06-22 08:13:30|7055.79|7055.79|7056.09|7056.09|7056.38|7056.38|7055.79|7055.79|0
1655885620000|2022-06-22 08:13:40|7056.38|7056.38|7056.66|7056.66|7056.66|7056.66|7056.38|7056.38|0
1655885630000|2022-06-22 08:13:50|7057.24|7057.24|7057.56|7057.56|7057.56|7057.56|7057.24|7057.24|0
1655885640000|2022-06-22 08:14:00|7057.84|7057.84|7060.35|7060.35|7062.32|7062.32|7057.84|7057.84|0
1655885650000|2022-06-22 08:14:10|7060.06|7060.06|7061.23|7061.23|7061.23|7061.23|7060.06|7060.06|0
1655885660000|2022-06-22 08:14:20|7060.11|7060.11|7058.1|7058.1|7060.11|7060.11|7056.93|7056.93|0
1655885670000|2022-06-22 08:14:30|7056.98|7056.98|7056.98|7056.98|7056.98|7056.98|7056.98|7056.98|0
1655885680000|2022-06-22 08:14:40|7057.01|7057.01|7058.98|7058.98|7058.98|7058.98|7057.01|7057.01|0
1655885690000|2022-06-22 08:14:50|7058.93|7058.93|7056.94|7056.94|7058.93|7058.93|7056.94|7056.94|0
1655885700000|2022-06-22 08:15:00|7055.82|7055.82|7047|7047|7055.82|7055.82|7047|7047|0
1655885710000|2022-06-22 08:15:10|7046.96|7046.96|7046.32|7046.32|7047.46|7047.46|7046.32|7046.32|0
1655885720000|2022-06-22 08:15:20|7046.6|7046.6|7046.62|7046.62|7046.62|7046.62|7046.6|7046.6|0
1655885730000|2022-06-22 08:15:30|7046.05|7046.05|7046.05|7046.05|7046.05|7046.05|7046.05|7046.05|0
1655885740000|2022-06-22 08:15:40|7044.93|7044.93|7045.77|7045.77|7046.05|7046.05|7044.93|7044.93|0
1655885750000|2022-06-22 08:15:50|7045.73|7045.73|7046.85|7046.85|7046.85|7046.85|7045.71|7045.71|0
1655885760000|2022-06-22 08:16:00|7046.28|7046.28|7043.14|7043.14|7047.4|7047.4|7043.14|7043.14|0
1655885770000|2022-06-22 08:16:10|7042.56|7042.56|7043.14|7043.14|7043.14|7043.14|7042.28|7042.28|0
1655885780000|2022-06-22 08:16:20|7043.23|7043.23|7046|7046|7046.3|7046.3|7043.23|7043.23|0
1655885800000|2022-06-22 08:16:40|7045.96|7045.96|7046.53|7046.53|7046.53|7046.53|7045.96|7045.96|0
1655885810000|2022-06-22 08:16:50|7045.96|7045.96|7045.96|7045.96|7045.96|7045.96|7045.96|7045.96|0
1655885820000|2022-06-22 08:17:00|7044.84|7044.84|7044.57|7044.57|7044.84|7044.84|7044.55|7044.55|0
1655885830000|2022-06-22 08:17:10|7045.69|7045.69|7046.55|7046.55|7046.55|7046.55|7045.69|7045.69|0
1655885840000|2022-06-22 08:17:20|7045.98|7045.98|7045.69|7045.69|7045.98|7045.98|7045.69|7045.69|0
1655885850000|2022-06-22 08:17:30|7045.41|7045.41|7045.98|7045.98|7045.98|7045.98|7044|7044|0
1655885860000|2022-06-22 08:17:40|7044.86|7044.86|7044.86|7044.86|7044.86|7044.86|7044.86|7044.86|0
1655885870000|2022-06-22 08:17:50|7045.14|7045.14|7047.71|7047.71|7047.71|7047.71|7045.14|7045.14|0
1655885880000|2022-06-22 08:18:00|7047.72|7047.72|7047.74|7047.74|7047.74|7047.74|7047.72|7047.72|0
1655885890000|2022-06-22 08:18:10|7046.62|7046.62|7045.5|7045.5|7046.62|7046.62|7045.48|7045.48|0
1655885900000|2022-06-22 08:18:20|7044.36|7044.36|7041.55|7041.55|7044.36|7044.36|7041.55|7041.55|0
1655885910000|2022-06-22 08:18:30|7042.67|7042.67|7043.79|7043.79|7043.79|7043.79|7042.67|7042.67|0
1655885920000|2022-06-22 08:18:40|7044.36|7044.36|7043.51|7043.51|7044.36|7044.36|7042.95|7042.95|0
1655885930000|2022-06-22 08:18:50|7043.53|7043.53|7044.65|7044.65|7044.65|7044.65|7043.53|7043.53|0
1655885940000|2022-06-22 08:19:00|7045.77|7045.77|7046.05|7046.05|7046.05|7046.05|7045.77|7045.77|0
1655885950000|2022-06-22 08:19:10|7045.77|7045.77|7045.79|7045.79|7045.79|7045.79|7045.77|7045.77|0
1655885960000|2022-06-22 08:19:20|7046.07|7046.07|7043.81|7043.81|7046.07|7046.07|7043.81|7043.81|0
1655885970000|2022-06-22 08:19:30|7042.41|7042.41|7040.64|7040.64|7042.41|7042.41|7040.64|7040.64|0
1655885980000|2022-06-22 08:19:40|7038.4|7038.4|7039.56|7039.56|7039.56|7039.56|7038.4|7038.4|0
1655885990000|2022-06-22 08:19:50|7039.51|7039.51|7039.51|7039.51|7039.51|7039.51|7039.51|7039.51|0
1655886000000|2022-06-22 08:20:00|7038.94|7038.94|7035.3|7035.3|7038.94|7038.94|7035.3|7035.3|0
1655886010000|2022-06-22 08:20:10|7035.25|7035.25|7035.25|7035.25|7035.25|7035.25|7035.25|7035.25|0
1655886020000|2022-06-22 08:20:20|7035.54|7035.54|7035.54|7035.54|7035.54|7035.54|7035.54|7035.54|0
1655886030000|2022-06-22 08:20:30|7035.5|7035.5|7035.21|7035.21|7035.5|7035.5|7035.21|7035.21|0
1655886040000|2022-06-22 08:20:40|7035.14|7035.14|7034.53|7034.53|7035.14|7035.14|7034.53|7034.53|0
1655886050000|2022-06-22 08:20:50|7033.41|7033.41|7031.43|7031.43|7033.41|7033.41|7031.43|7031.43|0
1655886060000|2022-06-22 08:21:00|7028.07|7028.07|7028.9|7028.9|7029.19|7029.19|7028.05|7028.05|0
1655886070000|2022-06-22 08:21:10|7030.02|7030.02|7028.62|7028.62|7030.02|7030.02|7028.62|7028.62|0
1655886080000|2022-06-22 08:21:20|7028.57|7028.57|7031.66|7031.66|7031.66|7031.66|7028.57|7028.57|0
1655886090000|2022-06-22 08:21:30|7030.54|7030.54|7031.04|7031.04|7031.11|7031.11|7030.54|7030.54|0
1655886100000|2022-06-22 08:21:40|7031.33|7031.33|7027.68|7027.68|7031.33|7031.33|7027.11|7027.11|0
1655886110000|2022-06-22 08:21:50|7026.56|7026.56|7025.68|7025.68|7027.68|7027.68|7025.68|7025.68|0
1655886120000|2022-06-22 08:22:00|7026.25|7026.25|7025.13|7025.13|7026.25|7026.25|7025.13|7025.13|0
1655886140000|2022-06-22 08:22:20|7025.99|7025.99|7028.28|7028.28|7028.28|7028.28|7025.99|7025.99|0
1655886150000|2022-06-22 08:22:30|7029.4|7029.4|7028.82|7028.82|7029.4|7029.4|7027.96|7027.96|0
1655886160000|2022-06-22 08:22:40|7031.06|7031.06|7030.2|7030.2|7031.06|7031.06|7030.2|7030.2|0
1655886170000|2022-06-22 08:22:50|7030.49|7030.49|7029.92|7029.92|7030.77|7030.77|7029.37|7029.37|0
1655886180000|2022-06-22 08:23:00|7028.8|7028.8|7029.12|7029.12|7029.12|7029.12|7028.8|7028.8|0
1655886190000|2022-06-22 08:23:10|7028.84|7028.84|7026.02|7026.02|7028.84|7028.84|7026.02|7026.02|0
1655886200000|2022-06-22 08:23:20|7026.88|7026.88|7025.96|7025.96|7030.81|7030.81|7025.96|7025.96|0
1655886210000|2022-06-22 08:23:30|7026.04|7026.04|7027.16|7027.16|7027.16|7027.16|7026.04|7026.04|0
1655886220000|2022-06-22 08:23:40|7027.13|7027.13|7023.48|7023.48|7027.13|7027.13|7023.48|7023.48|0
1655886230000|2022-06-22 08:23:50|7022.91|7022.91|7021.67|7021.67|7024.03|7024.03|7021.67|7021.67|0
1655886240000|2022-06-22 08:24:00|7020.55|7020.55|7019.36|7019.36|7020.55|7020.55|7019.36|7019.36|0
1655886250000|2022-06-22 08:24:10|7019.64|7019.64|7020.76|7020.76|7020.76|7020.76|7019.64|7019.64|0
1655886270000|2022-06-22 08:24:30|7020.72|7020.72|7020.72|7020.72|7020.72|7020.72|7020.72|7020.72|0
1655886280000|2022-06-22 08:24:40|7021.29|7021.29|7021.84|7021.84|7021.84|7021.84|7020.72|7020.72|0
1655886290000|2022-06-22 08:24:50|7022.13|7022.13|7022.13|7022.13|7022.7|7022.7|7022.13|7022.13|0
1655886300000|2022-06-22 08:25:00|7021.84|7021.84|7018.46|7018.46|7021.84|7021.84|7018.18|7018.18|0
1655886310000|2022-06-22 08:25:10|7018.45|7018.45|7018.77|7018.77|7021.26|7021.26|7017.88|7017.88|0
1655886320000|2022-06-22 08:25:20|7018.73|7018.73|7018.72|7018.72|7018.73|7018.73|7018.72|7018.72|0
1655886330000|2022-06-22 08:25:30|7017.87|7017.87|7018.72|7018.72|7018.72|7018.72|7017.87|7017.87|0
1655886340000|2022-06-22 08:25:40|7018.15|7018.15|7017.03|7017.03|7018.15|7018.15|7017.03|7017.03|0
1655886350000|2022-06-22 08:25:50|7017.32|7017.32|7017.28|7017.28|7018.74|7018.74|7017.28|7017.28|0
1655886360000|2022-06-22 08:26:00|7015.59|7015.59|7014.47|7014.47|7015.59|7015.59|7014.47|7014.47|0
1655886370000|2022-06-22 08:26:10|7014.51|7014.51|7012.78|7012.78|7014.51|7014.51|7012.78|7012.78|0
1655886380000|2022-06-22 08:26:20|7012.23|7012.23|7014.78|7014.78|7014.78|7014.78|7012.23|7012.23|0
1655886390000|2022-06-22 08:26:30|7014.49|7014.49|7015.06|7015.06|7015.06|7015.06|7014.49|7014.49|0
1655886400000|2022-06-22 08:26:40|7014.99|7014.99|7015.97|7015.97|7015.97|7015.97|7013.81|7013.81|0
1655886410000|2022-06-22 08:26:50|7015.69|7015.69|7012.56|7012.56|7015.69|7015.69|7012.56|7012.56|0
1655886420000|2022-06-22 08:27:00|7012.28|7012.28|7012.28|7012.28|7012.28|7012.28|7012.28|7012.28|0
1655886430000|2022-06-22 08:27:10|7012.24|7012.24|7009.43|7009.43|7012.24|7012.24|7009.43|7009.43|0
1655886440000|2022-06-22 08:27:20|7009.39|7009.39|7008.8|7008.8|7009.39|7009.39|7008.8|7008.8|0
1655886450000|2022-06-22 08:27:30|7009.37|7009.37|7009.66|7009.66|7009.66|7009.66|7009.37|7009.37|0
1655886460000|2022-06-22 08:27:40|7010.23|7010.23|7010.23|7010.23|7010.23|7010.23|7010.23|7010.23|0
1655886470000|2022-06-22 08:27:50|7010.27|7010.27|7013.37|7013.37|7013.37|7013.37|7010.27|7010.27|0
1655886480000|2022-06-22 08:28:00|7013.35|7013.35|7014.47|7014.47|7017|7017|7013.35|7013.35|0
1655886490000|2022-06-22 08:28:10|7014.18|7014.18|7013.63|7013.63|7014.47|7014.47|7013.35|7013.35|0
1655886500000|2022-06-22 08:28:20|7013.06|7013.06|7013.06|7013.06|7013.06|7013.06|7013.06|7013.06|0
1655886510000|2022-06-22 08:28:30|7011.94|7011.94|7013.9|7013.9|7013.9|7013.9|7011.37|7011.37|0
1655886520000|2022-06-22 08:28:40|7013.92|7013.92|7014.49|7014.49|7014.49|7014.49|7013.92|7013.92|0
1655886540000|2022-06-22 08:29:00|7015.61|7015.61|7016.51|7016.51|7016.51|7016.51|7015.61|7015.61|0
1655886550000|2022-06-22 08:29:10|7016.46|7016.46|7017.63|7017.63|7017.63|7017.63|7016.46|7016.46|0
1655886560000|2022-06-22 08:29:20|7018.2|7018.2|7021.05|7021.05|7021.05|7021.05|7018.2|7018.2|0
1655886570000|2022-06-22 08:29:30|7020.76|7020.76|7021.05|7021.05|7021.05|7021.05|7020.76|7020.76|0
1655886580000|2022-06-22 08:29:40|7020.48|7020.48|7016.52|7016.52|7020.49|7020.49|7016.52|7016.52|0
1655886590000|2022-06-22 08:29:50|7016.58|7016.58|7017.76|7017.76|7017.76|7017.76|7016.58|7016.58|0
1655886600000|2022-06-22 08:30:00|7018.33|7018.33|7018.27|7018.27|7018.33|7018.33|7017.15|7017.15|0
1655886610000|2022-06-22 08:30:10|7018.55|7018.55|7017.15|7017.15|7018.55|7018.55|7017.15|7017.15|0
1655886620000|2022-06-22 08:30:20|7017.43|7017.43|7017.39|7017.39|7017.43|7017.43|7017.39|7017.39|0
1655886630000|2022-06-22 08:30:30|7019.92|7019.92|7020.2|7020.2|7020.2|7020.2|7019.92|7019.92|0
1655886640000|2022-06-22 08:30:40|7020.77|7020.77|7023.89|7023.89|7024.17|7024.17|7020.77|7020.77|0
1655886650000|2022-06-22 08:30:50|7023.6|7023.6|7021.64|7021.64|7023.6|7023.6|7021.36|7021.36|0
1655886660000|2022-06-22 08:31:00|7021.71|7021.71|7023.67|7023.67|7023.96|7023.96|7021.71|7021.71|0
1655886670000|2022-06-22 08:31:10|7023.38|7023.38|7019.17|7019.17|7023.38|7023.38|7019.17|7019.17|0
1655886680000|2022-06-22 08:31:20|7018.88|7018.88|7017.12|7017.12|7018.88|7018.88|7017.12|7017.12|0
1655886690000|2022-06-22 08:31:30|7018.24|7018.24|7015.13|7015.13|7018.24|7018.24|7014.56|7014.56|0
1655886700000|2022-06-22 08:31:40|7015.09|7015.09|7014.81|7014.81|7015.09|7015.09|7014.81|7014.81|0
1655886710000|2022-06-22 08:31:50|7014.83|7014.83|7013.72|7013.72|7014.85|7014.85|7013.72|7013.72|0
1655886720000|2022-06-22 08:32:00|7013.76|7013.76|7014.28|7014.28|7014.62|7014.62|7013.76|7013.76|0
1655886730000|2022-06-22 08:32:10|7013.99|7013.99|7013.99|7013.99|7013.99|7013.99|7013.99|7013.99|0
1655886740000|2022-06-22 08:32:20|7013.71|7013.71|7013.71|7013.71|7013.71|7013.71|7013.71|7013.71|0
1655886750000|2022-06-22 08:32:30|7013.69|7013.69|7014.44|7014.44|7014.73|7014.73|7013.58|7013.58|0
1655886760000|2022-06-22 08:32:40|7015.56|7015.56|7015.52|7015.52|7015.56|7015.56|7015.51|7015.51|0
1655886770000|2022-06-22 08:32:50|7016.09|7016.09|7017.28|7017.28|7019.45|7019.45|7016.09|7016.09|0
1655886780000|2022-06-22 08:33:00|7016.99|7016.99|7017.23|7017.23|7017.23|7017.23|7015.53|7015.53|0
1655886790000|2022-06-22 08:33:10|7017.18|7017.18|7016.57|7016.57|7017.43|7017.43|7016.57|7016.57|0
1655886800000|2022-06-22 08:33:20|7016.86|7016.86|7016.86|7016.86|7016.86|7016.86|7016.86|7016.86|0
1655886810000|2022-06-22 08:33:30|7016.29|7016.29|7013.71|7013.71|7016.29|7016.29|7013.71|7013.71|0
1655886820000|2022-06-22 08:33:40|7013.67|7013.67|7014.5|7014.5|7014.53|7014.53|7013.67|7013.67|0
1655886830000|2022-06-22 08:33:50|7013.38|7013.38|7013.64|7013.64|7013.67|7013.67|7013.1|7013.1|0
1655886840000|2022-06-22 08:34:00|7013.62|7013.62|7014.47|7014.47|7014.47|7014.47|7013.62|7013.62|0
1655886850000|2022-06-22 08:34:10|7014.43|7014.43|7014.45|7014.45|7014.47|7014.47|7014.43|7014.43|0
1655886860000|2022-06-22 08:34:20|7015.57|7015.57|7015.85|7015.85|7016.14|7016.14|7015.57|7015.57|0
1655886870000|2022-06-22 08:34:30|7016.98|7016.98|7015.57|7015.57|7016.98|7016.98|7015.57|7015.57|0
1655886880000|2022-06-22 08:34:40|7015.53|7015.53|7015.35|7015.35|7015.56|7015.56|7015.27|7015.27|0
1655886890000|2022-06-22 08:34:50|7015.41|7015.41|7015.69|7015.69|7015.69|7015.69|7015.41|7015.41|0
1655886900000|2022-06-22 08:35:00|7015.63|7015.63|7015.61|7015.61|7015.63|7015.63|7015.61|7015.61|0
1655886910000|2022-06-22 08:35:10|7015.65|7015.65|7015.65|7015.65|7015.65|7015.65|7015.65|7015.65|0
1655886920000|2022-06-22 08:35:20|7015.68|7015.68|7016.8|7016.8|7016.8|7016.8|7015.68|7015.68|0
1655886930000|2022-06-22 08:35:30|7015.68|7015.68|7015.5|7015.5|7015.79|7015.79|7015.5|7015.5|0
1655886940000|2022-06-22 08:35:40|7016.07|7016.07|7016.94|7016.94|7016.94|7016.94|7015.79|7015.79|0
1655886950000|2022-06-22 08:35:50|7017.51|7017.51|7019.8|7019.8|7019.8|7019.8|7017.51|7017.51|0
1655886960000|2022-06-22 08:36:00|7020.08|7020.08|7022.06|7022.06|7022.06|7022.06|7020.08|7020.08|0
1655886970000|2022-06-22 08:36:10|7021.77|7021.77|7022.53|7022.53|7022.53|7022.53|7021.51|7021.51|0
1655886990000|2022-06-22 08:36:30|7023.65|7023.65|7023.36|7023.36|7023.65|7023.65|7022.24|7022.24|0
1655887000000|2022-06-22 08:36:40|7023.38|7023.38|7023.67|7023.67|7023.67|7023.67|7023.38|7023.38|0
1655887010000|2022-06-22 08:36:50|7021.43|7021.43|7022.55|7022.55|7022.55|7022.55|7020.86|7020.86|0
1655887020000|2022-06-22 08:37:00|7021.98|7021.98|7022.3|7022.3|7022.3|7022.3|7021.69|7021.69|0
1655887030000|2022-06-22 08:37:10|7022.87|7022.87|7024.33|7024.33|7024.33|7024.33|7022.87|7022.87|0
1655887040000|2022-06-22 08:37:20|7025.45|7025.45|7026.3|7026.3|7026.3|7026.3|7025.45|7025.45|0
1655887050000|2022-06-22 08:37:30|7026.29|7026.29|7026.29|7026.29|7026.29|7026.29|7026.29|7026.29|0
1655887060000|2022-06-22 08:37:40|7025.72|7025.72|7024.03|7024.03|7026|7026|7024.03|7024.03|0
1655887070000|2022-06-22 08:37:50|7023.74|7023.74|7022.62|7022.62|7023.74|7023.74|7022.62|7022.62|0
1655887080000|2022-06-22 08:38:00|7023.74|7023.74|7023.74|7023.74|7023.74|7023.74|7023.74|7023.74|0
1655887090000|2022-06-22 08:38:10|7023.46|7023.46|7021.18|7021.18|7023.46|7023.46|7021.18|7021.18|0
1655887100000|2022-06-22 08:38:20|7020.89|7020.89|7021.18|7021.18|7021.18|7021.18|7020.89|7020.89|0
1655887110000|2022-06-22 08:38:30|7021.19|7021.19|7021.47|7021.47|7021.47|7021.47|7021.19|7021.19|0
1655887120000|2022-06-22 08:38:40|7022.05|7022.05|7022.06|7022.06|7022.06|7022.06|7022.05|7022.05|0
1655887130000|2022-06-22 08:38:50|7023.18|7023.18|7023.18|7023.18|7023.18|7023.18|7023.18|7023.18|0
1655887140000|2022-06-22 08:39:00|7022.06|7022.06|7020.09|7020.09|7022.06|7022.06|7020.09|7020.09|0
1655887150000|2022-06-22 08:39:10|7019.8|7019.8|7019.8|7019.8|7019.8|7019.8|7019.8|7019.8|0
1655887170000|2022-06-22 08:39:30|7019.78|7019.78|7021.19|7021.19|7021.19|7021.19|7019.78|7019.78|0
1655887180000|2022-06-22 08:39:40|7022.62|7022.62|7024.3|7024.3|7024.3|7024.3|7022.33|7022.33|0
1655887190000|2022-06-22 08:39:50|7024.59|7024.59|7025.14|7025.14|7025.14|7025.14|7022.9|7022.9|0
1655887200000|2022-06-22 08:40:00|7024.02|7024.02|7021.78|7021.78|7024.02|7024.02|7021.76|7021.76|0
1655887210000|2022-06-22 08:40:10|7020.66|7020.66|7020.95|7020.95|7020.95|7020.95|7020.66|7020.66|0
1655887230000|2022-06-22 08:40:30|7020.09|7020.09|7019.27|7019.27|7020.09|7020.09|7018.68|7018.68|0
1655887240000|2022-06-22 08:40:40|7018.7|7018.7|7018.7|7018.7|7018.7|7018.7|7018.7|7018.7|0
1655887250000|2022-06-22 08:40:50|7018.73|7018.73|7018.73|7018.73|7018.73|7018.73|7018.73|7018.73|0
1655887260000|2022-06-22 08:41:00|7019.85|7019.85|7019.3|7019.3|7022.68|7022.68|7019.3|7019.3|0
1655887270000|2022-06-22 08:41:10|7019.87|7019.87|7019.87|7019.87|7019.87|7019.87|7019.87|7019.87|0
1655887290000|2022-06-22 08:41:30|7019.58|7019.58|7019.3|7019.3|7019.58|7019.58|7019.3|7019.3|0
1655887300000|2022-06-22 08:41:40|7018.46|7018.46|7016.49|7016.49|7018.75|7018.75|7016.49|7016.49|0
1655887320000|2022-06-22 08:42:00|7016.5|7016.5|7014.23|7014.23|7018.78|7018.78|7014.23|7014.23|0
1655887330000|2022-06-22 08:42:10|7014.26|7014.26|7013.68|7013.68|7014.26|7014.26|7013.68|7013.68|0
1655887340000|2022-06-22 08:42:20|7012.56|7012.56|7012.56|7012.56|7012.56|7012.56|7012.56|7012.56|0
1655887350000|2022-06-22 08:42:30|7011.96|7011.96|7012.18|7012.18|7012.18|7012.18|7011.9|7011.9|0
1655887360000|2022-06-22 08:42:40|7011.61|7011.61|7011.59|7011.59|7011.61|7011.61|7011.59|7011.59|0
1655887380000|2022-06-22 08:43:00|7011.63|7011.63|7014.16|7014.16|7014.16|7014.16|7011.61|7011.61|0
1655887390000|2022-06-22 08:43:10|7013.87|7013.87|7014.45|7014.45|7014.45|7014.45|7013.87|7013.87|0
1655887400000|2022-06-22 08:43:20|7013.3|7013.3|7011.02|7011.02|7013.3|7013.3|7009.09|7009.09|0
1655887410000|2022-06-22 08:43:30|7009.9|7009.9|7009.9|7009.9|7009.9|7009.9|7009.9|7009.9|0
1655887420000|2022-06-22 08:43:40|7009.33|7009.33|7009.33|7009.33|7009.41|7009.41|7009.33|7009.33|0
1655887430000|2022-06-22 08:43:50|7009.62|7009.62|7011.02|7011.02|7011.02|7011.02|7009.62|7009.62|0
1655887440000|2022-06-22 08:44:00|7011.59|7011.59|7010.43|7010.43|7012.71|7012.71|7010.43|7010.43|0
1655887450000|2022-06-22 08:44:10|7010.47|7010.47|7010.59|7010.59|7010.59|7010.59|7010.47|7010.47|0
1655887460000|2022-06-22 08:44:20|7010.55|7010.55|7013.9|7013.9|7013.9|7013.9|7010.54|7010.54|0
1655887470000|2022-06-22 08:44:30|7015.02|7015.02|7017.02|7017.02|7017.02|7017.02|7015.02|7015.02|0
1655887480000|2022-06-22 08:44:40|7017.05|7017.05|7018.17|7018.17|7018.17|7018.17|7017.05|7017.05|0
1655887490000|2022-06-22 08:44:50|7018.46|7018.46|7018.47|7018.47|7018.47|7018.47|7018.46|7018.46|0
1655887500000|2022-06-22 08:45:00|7018.51|7018.51|7018.22|7018.22|7018.51|7018.51|7017.1|7017.1|0
1655887510000|2022-06-22 08:45:10|7017.1|7017.1|7014.57|7014.57|7017.1|7017.1|7014.57|7014.57|0
1655887520000|2022-06-22 08:45:20|7014.29|7014.29|7012.88|7012.88|7014.29|7014.29|7012.88|7012.88|0
1655887530000|2022-06-22 08:45:30|7014|7014|7014.23|7014.23|7014.29|7014.29|7014|7014|0
1655887540000|2022-06-22 08:45:40|7014.18|7014.18|7013.25|7013.25|7014.18|7014.18|7012.97|7012.97|0
1655887560000|2022-06-22 08:46:00|7012.97|7012.97|7014.37|7014.37|7014.37|7014.37|7012.68|7012.68|0
1655887570000|2022-06-22 08:46:10|7014.39|7014.39|7015.51|7015.51|7015.51|7015.51|7014.39|7014.39|0
1655887580000|2022-06-22 08:46:20|7015.8|7015.8|7015.87|7015.87|7015.87|7015.87|7015.8|7015.8|0
1655887590000|2022-06-22 08:46:30|7016.44|7016.44|7016.44|7016.44|7016.44|7016.44|7016.44|7016.44|0
1655887600000|2022-06-22 08:46:40|7016.72|7016.72|7016.72|7016.72|7016.72|7016.72|7016.72|7016.72|0
1655887610000|2022-06-22 08:46:50|7018.96|7018.96|7020.37|7020.37|7020.37|7020.37|7018.96|7018.96|0
1655887620000|2022-06-22 08:47:00|7020.94|7020.94|7021.77|7021.77|7021.77|7021.77|7020.37|7020.37|0
1655887630000|2022-06-22 08:47:10|7018.11|7018.11|7018.05|7018.05|7018.11|7018.11|7018.05|7018.05|0
1655887660000|2022-06-22 08:47:40|7016.93|7016.93|7016.92|7016.92|7016.93|7016.93|7016.92|7016.92|0
1655887670000|2022-06-22 08:47:50|7018.04|7018.04|7017.75|7017.75|7018.04|7018.04|7017.75|7017.75|0
1655887680000|2022-06-22 08:48:00|7017.74|7017.74|7016.62|7016.62|7017.74|7017.74|7016.62|7016.62|0
1655887690000|2022-06-22 08:48:10|7017.19|7017.19|7020.87|7020.87|7020.87|7020.87|7017.19|7017.19|0
1655887700000|2022-06-22 08:48:20|7020.59|7020.59|7020.3|7020.3|7020.59|7020.59|7020.3|7020.3|0
1655887710000|2022-06-22 08:48:30|7020.59|7020.59|7020.59|7020.59|7020.59|7020.59|7020.59|7020.59|0
1655887720000|2022-06-22 08:48:40|7021.71|7021.71|7019.13|7019.13|7021.71|7021.71|7018.84|7018.84|0
1655887730000|2022-06-22 08:48:50|7021.37|7021.37|7021.37|7021.37|7021.37|7021.37|7021.37|7021.37|0
1655887740000|2022-06-22 08:49:00|7020.25|7020.25|7020.25|7020.25|7020.25|7020.25|7019.96|7019.96|0
1655887760000|2022-06-22 08:49:20|7020.54|7020.54|7021.66|7021.66|7021.66|7021.66|7020.54|7020.54|0
1655887770000|2022-06-22 08:49:30|7021.94|7021.94|7023.63|7023.63|7023.63|7023.63|7021.94|7021.94|0
1655887780000|2022-06-22 08:49:40|7023.59|7023.59|7020.78|7020.78|7023.59|7023.59|7020.78|7020.78|0
1655887790000|2022-06-22 08:49:50|7021.9|7021.9|7022.76|7022.76|7022.76|7022.76|7021.9|7021.9|0
1655887800000|2022-06-22 08:50:00|7022.47|7022.47|7022.43|7022.43|7022.47|7022.47|7022.43|7022.43|0
1655887810000|2022-06-22 08:50:10|7022.14|7022.14|7021.86|7021.86|7022.14|7022.14|7021.86|7021.86|0
1655887820000|2022-06-22 08:50:20|7021.57|7021.57|7019.33|7019.33|7021.57|7021.57|7019.33|7019.33|0
1655887830000|2022-06-22 08:50:30|7019.9|7019.9|7023.83|7023.83|7023.84|7023.84|7019.9|7019.9|0
1655887840000|2022-06-22 08:50:40|7024.12|7024.12|7023.6|7023.6|7024.17|7024.17|7023.6|7023.6|0
1655887850000|2022-06-22 08:50:50|7023.88|7023.88|7023.88|7023.88|7023.88|7023.88|7023.88|7023.88|0
1655887860000|2022-06-22 08:51:00|7023.6|7023.6|7019.66|7019.66|7023.6|7023.6|7017.97|7017.97|0
1655887870000|2022-06-22 08:51:10|7020.78|7020.78|7021.07|7021.07|7021.07|7021.07|7020.78|7020.78|0
1655887880000|2022-06-22 08:51:20|7021.36|7021.36|7021.36|7021.36|7021.36|7021.36|7021.36|7021.36|0
1655887890000|2022-06-22 08:51:30|7022.48|7022.48|7022.48|7022.48|7022.48|7022.48|7022.48|7022.48|0
1655887920000|2022-06-22 08:52:00|7022.53|7022.53|7022.55|7022.55|7022.55|7022.55|7022.53|7022.53|0
1655887930000|2022-06-22 08:52:10|7022.59|7022.59|7023.16|7023.16|7023.16|7023.16|7022.59|7022.59|0
1655887940000|2022-06-22 08:52:20|7024.28|7024.28|7024.28|7024.28|7024.28|7024.28|7024.28|7024.28|0
1655887950000|2022-06-22 08:52:30|7025.4|7025.4|7025.94|7025.94|7025.97|7025.97|7025.4|7025.4|0
1655887960000|2022-06-22 08:52:40|7027.07|7027.07|7027.1|7027.1|7027.1|7027.1|7027.07|7027.07|0
1655887970000|2022-06-22 08:52:50|7027.67|7027.67|7027.77|7027.77|7027.77|7027.77|7027.67|7027.67|0
1655887980000|2022-06-22 08:53:00|7027.79|7027.79|7028.89|7028.89|7028.91|7028.91|7027.79|7027.79|0
1655887990000|2022-06-22 08:53:10|7027.77|7027.77|7028.02|7028.02|7028.86|7028.86|7027.74|7027.74|0
1655888000000|2022-06-22 08:53:20|7028.03|7028.03|7028.03|7028.03|7028.03|7028.03|7028.03|7028.03|0
1655888020000|2022-06-22 08:53:40|7029.15|7029.15|7030.49|7030.49|7031.69|7031.69|7029.15|7029.15|0
1655888030000|2022-06-22 08:53:50|7030.53|7030.53|7030.53|7030.53|7030.53|7030.53|7030.53|7030.53|0
1655888040000|2022-06-22 08:54:00|7030.24|7030.24|7030.24|7030.24|7030.24|7030.24|7030.24|7030.24|0
1655888050000|2022-06-22 08:54:10|7028|7028|7028.29|7028.29|7028.29|7028.29|7028|7028|0
1655888060000|2022-06-22 08:54:20|7029.41|7029.41|7029.71|7029.71|7029.71|7029.71|7029.41|7029.41|0
1655888070000|2022-06-22 08:54:30|7030|7030|7030|7030|7030|7030|7030|7030|0
1655888090000|2022-06-22 08:54:50|7032.24|7032.24|7034.09|7034.09|7034.09|7034.09|7032.24|7032.24|0
1655888100000|2022-06-22 08:55:00|7034.1|7034.1|7035.96|7035.96|7035.96|7035.96|7034.1|7034.1|0
1655888110000|2022-06-22 08:55:10|7035.97|7035.97|7036.26|7036.26|7036.26|7036.26|7035.97|7035.97|0
1655888120000|2022-06-22 08:55:20|7035.14|7035.14|7034.87|7034.87|7035.14|7035.14|7034.85|7034.85|0
1655888130000|2022-06-22 08:55:30|7036.27|7036.27|7034.87|7034.87|7036.27|7036.27|7034.87|7034.87|0
1655888140000|2022-06-22 08:55:40|7033.75|7033.75|7035.15|7035.15|7035.15|7035.15|7033.46|7033.46|0
1655888150000|2022-06-22 08:55:50|7034.87|7034.87|7034.55|7034.55|7034.87|7034.87|7034.55|7034.55|0
1655888160000|2022-06-22 08:56:00|7033.43|7033.43|7032.31|7032.31|7033.43|7033.43|7032.31|7032.31|0
1655888170000|2022-06-22 08:56:10|7031.19|7031.19|7026.4|7026.4|7031.19|7031.19|7026.4|7026.4|0
1655888180000|2022-06-22 08:56:20|7025.28|7025.28|7022.99|7022.99|7026.12|7026.12|7022.99|7022.99|0
1655888190000|2022-06-22 08:56:30|7022.71|7022.71|7020.42|7020.42|7022.71|7022.71|7020.42|7020.42|0
1655888200000|2022-06-22 08:56:40|7020.14|7020.14|7020.94|7020.94|7021.01|7021.01|7020.14|7020.14|0
1655888210000|2022-06-22 08:56:50|7021.51|7021.51|7023.24|7023.24|7023.24|7023.24|7021.51|7021.51|0
1655888220000|2022-06-22 08:57:00|7023.27|7023.27|7025.78|7025.78|7025.78|7025.78|7023.26|7023.26|0
1655888230000|2022-06-22 08:57:10|7025.5|7025.5|7020.39|7020.39|7025.5|7025.5|7020.39|7020.39|0
1655888240000|2022-06-22 08:57:20|7019.27|7019.27|7020.48|7020.48|7020.48|7020.48|7018.7|7018.7|0
1655888250000|2022-06-22 08:57:30|7022.72|7022.72|7022.72|7022.72|7022.72|7022.72|7022.72|7022.72|0
1655888260000|2022-06-22 08:57:40|7023.29|7023.29|7023.86|7023.86|7024.14|7024.14|7023.29|7023.29|0
1655888270000|2022-06-22 08:57:50|7024.98|7024.98|7024.95|7024.95|7024.98|7024.98|7024.95|7024.95|0
1655888280000|2022-06-22 08:58:00|7025.24|7025.24|7026.36|7026.36|7027.76|7027.76|7025.24|7025.24|0
1655888290000|2022-06-22 08:58:10|7025.24|7025.24|7026.07|7026.07|7026.36|7026.36|7025.24|7025.24|0
1655888300000|2022-06-22 08:58:20|7027.19|7027.19|7030.27|7030.27|7030.27|7030.27|7027.19|7027.19|0
1655888310000|2022-06-22 08:58:30|7030.56|7030.56|7030.56|7030.56|7030.56|7030.56|7030.56|7030.56|0
1655888320000|2022-06-22 08:58:40|7030.27|7030.27|7028.87|7028.87|7030.27|7030.27|7028.87|7028.87|0
1655888330000|2022-06-22 08:58:50|7028.85|7028.85|7027.73|7027.73|7028.85|7028.85|7027.73|7027.73|0
1655888340000|2022-06-22 08:59:00|7028.01|7028.01|7028.08|7028.08|7029.17|7029.17|7028.01|7028.01|0
1655888350000|2022-06-22 08:59:10|7028.37|7028.37|7032.46|7032.46|7032.46|7032.46|7028.37|7028.37|0
1655888360000|2022-06-22 08:59:20|7032.17|7032.17|7032.23|7032.23|7032.23|7032.23|7032.17|7032.17|0
1655888370000|2022-06-22 08:59:30|7032.19|7032.19|7032.19|7032.19|7032.19|7032.19|7032.19|7032.19|0
1655888380000|2022-06-22 08:59:40|7032.15|7032.15|7035.25|7035.25|7035.25|7035.25|7032.15|7032.15|0
1655888390000|2022-06-22 08:59:50|7034.12|7034.12|7033|7033|7034.12|7034.12|7033|7033|0
1655888400000|2022-06-22 09:00:00|7031.88|7031.88|7032.72|7032.72|7032.72|7032.72|7031.6|7031.6|0
1655888410000|2022-06-22 09:00:10|7033.29|7033.29|7035.64|7035.64|7035.64|7035.64|7033.29|7033.29|0
1655888420000|2022-06-22 09:00:20|7039.84|7039.84|7039.84|7039.84|7039.84|7039.84|7039.84|7039.84|0
1655888430000|2022-06-22 09:00:30|7039.89|7039.89|7040.49|7040.49|7040.49|7040.49|7039.84|7039.84|0
1655888440000|2022-06-22 09:00:40|7040.52|7040.52|7040.52|7040.52|7040.52|7040.52|7040.52|7040.52|0
1655888450000|2022-06-22 09:00:50|7039.95|7039.95|7038.84|7038.84|7039.95|7039.95|7038.82|7038.82|0
1655888460000|2022-06-22 09:01:00|7038.85|7038.85|7036.81|7036.81|7038.85|7038.85|7036.81|7036.81|0
1655888470000|2022-06-22 09:01:10|7034.57|7034.57|7036.52|7036.52|7036.81|7036.81|7034.57|7034.57|0
1655888480000|2022-06-22 09:01:20|7035.95|7035.95|7036.24|7036.24|7036.24|7036.24|7035.95|7035.95|0
1655888490000|2022-06-22 09:01:30|7035.95|7035.95|7034.83|7034.83|7035.95|7035.95|7034.83|7034.83|0
1655888500000|2022-06-22 09:01:40|7034.85|7034.85|7032.59|7032.59|7034.85|7034.85|7032.59|7032.59|0
1655888520000|2022-06-22 09:02:00|7034.83|7034.83|7037.64|7037.64|7037.64|7037.64|7034.83|7034.83|0
1655888530000|2022-06-22 09:02:10|7038.21|7038.21|7038.21|7038.21|7038.21|7038.21|7038.21|7038.21|0
1655888540000|2022-06-22 09:02:20|7037.93|7037.93|7035.97|7035.97|7037.93|7037.93|7035.97|7035.97|0
1655888550000|2022-06-22 09:02:30|7037.09|7037.09|7037.66|7037.66|7037.66|7037.66|7037.09|7037.09|0
1655888560000|2022-06-22 09:02:40|7039.91|7039.91|7039.91|7039.91|7039.91|7039.91|7039.91|7039.91|0
1655888580000|2022-06-22 09:03:00|7040.48|7040.48|7040.76|7040.76|7041.08|7041.08|7040.48|7040.48|0
1655888590000|2022-06-22 09:03:10|7040.47|7040.47|7040.47|7040.47|7040.47|7040.47|7040.47|7040.47|0
1655888600000|2022-06-22 09:03:20|7041.59|7041.59|7040.19|7040.19|7041.59|7041.59|7040.19|7040.19|0
1655888610000|2022-06-22 09:03:30|7040.17|7040.17|7039.05|7039.05|7040.17|7040.17|7039.05|7039.05|0
1655888620000|2022-06-22 09:03:40|7039.34|7039.34|7039.05|7039.05|7039.62|7039.62|7039.05|7039.05|0
1655888630000|2022-06-22 09:03:50|7039.09|7039.09|7038.74|7038.74|7039.09|7039.09|7038.18|7038.18|0
1655888640000|2022-06-22 09:04:00|7039.86|7039.86|7040.44|7040.44|7040.44|7040.44|7039.86|7039.86|0
1655888650000|2022-06-22 09:04:10|7039.32|7039.32|7037.73|7037.73|7039.4|7039.4|7037.71|7037.71|0
1655888660000|2022-06-22 09:04:20|7041.09|7041.09|7041.95|7041.95|7041.95|7041.95|7041.09|7041.09|0
1655888670000|2022-06-22 09:04:30|7040.54|7040.54|7040.54|7040.54|7040.54|7040.54|7040.54|7040.54|0
1655888690000|2022-06-22 09:04:50|7040.86|7040.86|7041.44|7041.44|7041.44|7041.44|7040.86|7040.86|0
1655888700000|2022-06-22 09:05:00|7041.45|7041.45|7041.45|7041.45|7041.45|7041.45|7041.45|7041.45|0
1655888710000|2022-06-22 09:05:10|7041.44|7041.44|7041.44|7041.44|7041.44|7041.44|7041.44|7041.44|0
1655888720000|2022-06-22 09:05:20|7040.86|7040.86|7037.73|7037.73|7040.86|7040.86|7037.73|7037.73|0
1655888730000|2022-06-22 09:05:30|7037.7|7037.7|7037.7|7037.7|7037.7|7037.7|7037.7|7037.7|0
1655888740000|2022-06-22 09:05:40|7037.42|7037.42|7038.82|7038.82|7039.11|7039.11|7037.42|7037.42|0
1655888750000|2022-06-22 09:05:50|7040.23|7040.23|7040.23|7040.23|7040.23|7040.23|7040.23|7040.23|0
1655888760000|2022-06-22 09:06:00|7038.82|7038.82|7035.72|7035.72|7038.82|7038.82|7035.72|7035.72|0
1655888770000|2022-06-22 09:06:10|7035.7|7035.7|7035.7|7035.7|7035.7|7035.7|7035.7|7035.7|0
1655888780000|2022-06-22 09:06:20|7035.41|7035.41|7035.41|7035.41|7035.41|7035.41|7035.41|7035.41|0
1655888800000|2022-06-22 09:06:40|7035.7|7035.7|7031.52|7031.52|7035.7|7035.7|7030.89|7030.89|0
1655888810000|2022-06-22 09:06:50|7031.8|7031.8|7029.56|7029.56|7031.8|7031.8|7029.56|7029.56|0
1655888820000|2022-06-22 09:07:00|7030.68|7030.68|7033.21|7033.21|7033.21|7033.21|7030.68|7030.68|0
1655888830000|2022-06-22 09:07:10|7031.8|7031.8|7031.8|7031.8|7031.8|7031.8|7030.4|7030.4|0
1655888850000|2022-06-22 09:07:30|7031.79|7031.79|7030.35|7030.35|7031.79|7031.79|7030.35|7030.35|0
1655888860000|2022-06-22 09:07:40|7029.78|7029.78|7029.49|7029.49|7029.78|7029.78|7029.49|7029.49|0
1655888870000|2022-06-22 09:07:50|7029.21|7029.21|7028.09|7028.09|7029.21|7029.21|7028.09|7028.09|0
1655888880000|2022-06-22 09:08:00|7029.21|7029.21|7029.21|7029.21|7029.21|7029.21|7029.21|7029.21|0
1655888890000|2022-06-22 09:08:10|7028.64|7028.64|7028.37|7028.37|7028.64|7028.64|7028.35|7028.35|0
1655888900000|2022-06-22 09:08:20|7028.09|7028.09|7028.09|7028.09|7028.09|7028.09|7028.09|7028.09|0
1655888910000|2022-06-22 09:08:30|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|0
1655888920000|2022-06-22 09:08:40|7028.01|7028.01|7028.01|7028.01|7028.01|7028.01|7028.01|7028.01|0
1655888930000|2022-06-22 09:08:50|7027.73|7027.73|7028.87|7028.87|7028.87|7028.87|7027.73|7027.73|0
1655888940000|2022-06-22 09:09:00|7028.88|7028.88|7030.34|7030.34|7030.34|7030.34|7028.88|7028.88|0
1655888950000|2022-06-22 09:09:10|7030.38|7030.38|7030.43|7030.43|7030.66|7030.66|7030.38|7030.38|0
1655888960000|2022-06-22 09:09:20|7028.74|7028.74|7028.19|7028.19|7029.02|7029.02|7027.9|7027.9|0
1655888980000|2022-06-22 09:09:40|7027.07|7027.07|7028.19|7028.19|7028.19|7028.19|7027.07|7027.07|0
1655888990000|2022-06-22 09:09:50|7027.9|7027.9|7027.9|7027.9|7027.9|7027.9|7027.9|7027.9|0
1655889000000|2022-06-22 09:10:00|7028.19|7028.19|7033.01|7033.01|7033.01|7033.01|7028.19|7028.19|0
1655889010000|2022-06-22 09:10:10|7033.03|7033.03|7033.24|7033.24|7033.31|7033.31|7033.03|7033.03|0
1655889020000|2022-06-22 09:10:20|7034.36|7034.36|7034.31|7034.31|7034.36|7034.36|7034.31|7034.31|0
1655889030000|2022-06-22 09:10:30|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|0
1655889040000|2022-06-22 09:10:40|7036.55|7036.55|7036.55|7036.55|7036.55|7036.55|7036.55|7036.55|0
1655889060000|2022-06-22 09:11:00|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|0
1655889070000|2022-06-22 09:11:10|7036|7036|7035.15|7035.15|7036|7036|7035.15|7035.15|0
1655889080000|2022-06-22 09:11:20|7034.86|7034.86|7034.29|7034.29|7034.86|7034.86|7034.29|7034.29|0
1655889090000|2022-06-22 09:11:30|7032.05|7032.05|7032.05|7032.05|7032.05|7032.05|7032.05|7032.05|0
1655889100000|2022-06-22 09:11:40|7032.01|7032.01|7032.01|7032.01|7032.01|7032.01|7032.01|7032.01|0
1655889110000|2022-06-22 09:11:50|7033.13|7033.13|7033.13|7033.13|7033.13|7033.13|7033.13|7033.13|0
1655889120000|2022-06-22 09:12:00|7034.25|7034.25|7031.72|7031.72|7034.25|7034.25|7031.72|7031.72|0
1655889130000|2022-06-22 09:12:10|7031.15|7031.15|7031.15|7031.15|7031.15|7031.15|7031.15|7031.15|0
1655889140000|2022-06-22 09:12:20|7031.1|7031.1|7031.09|7031.09|7031.1|7031.1|7031.09|7031.09|0
1655889160000|2022-06-22 09:12:40|7031.12|7031.12|7032.6|7032.6|7032.6|7032.6|7030.83|7030.83|0
1655889170000|2022-06-22 09:12:50|7035.12|7035.12|7035.17|7035.17|7035.17|7035.17|7035.12|7035.12|0
1655889180000|2022-06-22 09:13:00|7035.21|7035.21|7034.03|7034.03|7035.21|7035.21|7033.78|7033.78|0
1655889190000|2022-06-22 09:13:10|7033.74|7033.74|7033.16|7033.16|7033.74|7033.74|7033.16|7033.16|0
1655889200000|2022-06-22 09:13:20|7033.18|7033.18|7035.44|7035.44|7035.44|7035.44|7033.18|7033.18|0
1655889220000|2022-06-22 09:13:40|7034.32|7034.32|7033.28|7033.28|7034.4|7034.4|7033.28|7033.28|0
1655889250000|2022-06-22 09:14:10|7032.71|7032.71|7030.16|7030.16|7032.71|7032.71|7030.16|7030.16|0
1655889260000|2022-06-22 09:14:20|7029.88|7029.88|7028.46|7028.46|7029.88|7029.88|7027.63|7027.63|0
1655889270000|2022-06-22 09:14:30|7028.18|7028.18|7027.83|7027.83|7028.18|7028.18|7027.83|7027.83|0
1655889280000|2022-06-22 09:14:40|7027.81|7027.81|7029.19|7029.19|7029.19|7029.19|7027.78|7027.78|0
1655889290000|2022-06-22 09:14:50|7029.77|7029.77|7031.17|7031.17|7031.17|7031.17|7029.77|7029.77|0
1655889300000|2022-06-22 09:15:00|7030.6|7030.6|7028.36|7028.36|7030.6|7030.6|7028.36|7028.36|0
1655889310000|2022-06-22 09:15:10|7027.24|7027.24|7027.22|7027.22|7027.24|7027.24|7027.22|7027.22|0
1655889320000|2022-06-22 09:15:20|7028.34|7028.34|7028.4|7028.4|7028.4|7028.4|7028.34|7028.34|0
1655889330000|2022-06-22 09:15:30|7029.52|7029.52|7027.83|7027.83|7031.21|7031.21|7027.83|7027.83|0
1655889340000|2022-06-22 09:15:40|7027.85|7027.85|7028.7|7028.7|7028.7|7028.7|7026.73|7026.73|0
1655889350000|2022-06-22 09:15:50|7027.58|7027.58|7028.27|7028.27|7028.27|7028.27|7027.58|7027.58|0
1655889360000|2022-06-22 09:16:00|7028.29|7028.29|7030.36|7030.36|7030.36|7030.36|7028.29|7028.29|0
1655889370000|2022-06-22 09:16:10|7029.24|7029.24|7028.12|7028.12|7029.24|7029.24|7028.12|7028.12|0
1655889380000|2022-06-22 09:16:20|7031.48|7031.48|7030.36|7030.36|7031.48|7031.48|7030.36|7030.36|0
1655889390000|2022-06-22 09:16:30|7031.48|7031.48|7030.07|7030.07|7032.05|7032.05|7030.07|7030.07|0
1655889400000|2022-06-22 09:16:40|7030.64|7030.64|7034.29|7034.29|7034.29|7034.29|7030.36|7030.36|0
1655889410000|2022-06-22 09:16:50|7034.58|7034.58|7034.94|7034.94|7034.94|7034.94|7034.56|7034.56|0
1655889420000|2022-06-22 09:17:00|7037.18|7037.18|7038.32|7038.32|7039.44|7039.44|7037.18|7037.18|0
1655889430000|2022-06-22 09:17:10|7037.46|7037.46|7037.44|7037.44|7037.46|7037.46|7037.44|7037.44|0
1655889440000|2022-06-22 09:17:20|7036.32|7036.32|7036.35|7036.35|7036.35|7036.35|7036.32|7036.32|0
1655889450000|2022-06-22 09:17:30|7036.64|7036.64|7036.64|7036.64|7036.64|7036.64|7036.64|7036.64|0
1655889460000|2022-06-22 09:17:40|7036.62|7036.62|7037.74|7037.74|7038.86|7038.86|7036.62|7036.62|0
1655889470000|2022-06-22 09:17:50|7037.75|7037.75|7037.75|7037.75|7037.75|7037.75|7037.75|7037.75|0
1655889480000|2022-06-22 09:18:00|7037.77|7037.77|7037.82|7037.82|7037.82|7037.82|7037.77|7037.77|0
1655889500000|2022-06-22 09:18:20|7037.83|7037.83|7038.4|7038.4|7038.98|7038.98|7037.83|7037.83|0
1655889510000|2022-06-22 09:18:30|7038.69|7038.69|7040.39|7040.39|7040.96|7040.96|7038.69|7038.69|0
1655889520000|2022-06-22 09:18:40|7040.42|7040.42|7034.79|7034.79|7040.42|7040.42|7034.79|7034.79|0
1655889530000|2022-06-22 09:18:50|7034.51|7034.51|7033.88|7033.88|7034.51|7034.51|7033.88|7033.88|0
1655889550000|2022-06-22 09:19:10|7033.02|7033.02|7033.02|7033.02|7033.02|7033.02|7033.02|7033.02|0
1655889560000|2022-06-22 09:19:20|7033.06|7033.06|7033.35|7033.35|7033.35|7033.35|7033.06|7033.06|0
1655889570000|2022-06-22 09:19:30|7033.63|7033.63|7034.47|7034.47|7034.47|7034.47|7032.78|7032.78|0
1655889580000|2022-06-22 09:19:40|7033.9|7033.9|7032.49|7032.49|7033.9|7033.9|7032.49|7032.49|0
1655889590000|2022-06-22 09:19:50|7031.37|7031.37|7029.03|7029.03|7031.37|7031.37|7029.03|7029.03|0
1655889600000|2022-06-22 09:20:00|7027.91|7027.91|7027.76|7027.76|7027.91|7027.91|7027.74|7027.74|0
1655889610000|2022-06-22 09:20:10|7026.33|7026.33|7025.5|7025.5|7026.33|7026.33|7025.21|7025.21|0
1655889640000|2022-06-22 09:20:40|7024.38|7024.38|7022.38|7022.38|7024.38|7024.38|7022.38|7022.38|0
1655889650000|2022-06-22 09:20:50|7022.1|7022.1|7021.81|7021.81|7022.1|7022.1|7021.81|7021.81|0
1655889660000|2022-06-22 09:21:00|7020.69|7020.69|7020.98|7020.98|7020.98|7020.98|7019.57|7019.57|0
1655889670000|2022-06-22 09:21:10|7021.26|7021.26|7021.26|7021.26|7021.26|7021.26|7021.26|7021.26|0
1655889690000|2022-06-22 09:21:30|7021.55|7021.55|7021.26|7021.26|7021.55|7021.55|7021.26|7021.26|0
1655889700000|2022-06-22 09:21:40|7022.38|7022.38|7022.95|7022.95|7022.95|7022.95|7022.38|7022.38|0
1655889710000|2022-06-22 09:21:50|7022.92|7022.92|7022.87|7022.87|7022.92|7022.92|7022.87|7022.87|0
1655889720000|2022-06-22 09:22:00|7023.99|7023.99|7023.99|7023.99|7023.99|7023.99|7023.99|7023.99|0
1655889730000|2022-06-22 09:22:10|7024.28|7024.28|7025.99|7025.99|7025.99|7025.99|7024.28|7024.28|0
1655889740000|2022-06-22 09:22:20|7025.13|7025.13|7025.42|7025.42|7027.11|7027.11|7024.3|7024.3|0
1655889750000|2022-06-22 09:22:30|7026.54|7026.54|7025.76|7025.76|7028.25|7028.25|7025.7|7025.7|0
1655889760000|2022-06-22 09:22:40|7025.83|7025.83|7026.38|7026.38|7027.23|7027.23|7025.26|7025.26|0
1655889770000|2022-06-22 09:22:50|7025.26|7025.26|7022.14|7022.14|7025.26|7025.26|7022.14|7022.14|0
1655889790000|2022-06-22 09:23:10|7021.29|7021.29|7021.31|7021.31|7021.31|7021.31|7020.43|7020.43|0
1655889810000|2022-06-22 09:23:30|7021.26|7021.26|7023.78|7023.78|7023.78|7023.78|7021.26|7021.26|0
1655889820000|2022-06-22 09:23:40|7023.5|7023.5|7021.79|7021.79|7023.53|7023.53|7021.79|7021.79|0
1655889840000|2022-06-22 09:24:00|7022.08|7022.08|7022.91|7022.91|7022.91|7022.91|7021.79|7021.79|0
1655889850000|2022-06-22 09:24:10|7022.86|7022.86|7022.86|7022.86|7022.86|7022.86|7022.86|7022.86|0
1655889870000|2022-06-22 09:24:30|7023.15|7023.15|7021.74|7021.74|7023.15|7023.15|7021.74|7021.74|0
1655889880000|2022-06-22 09:24:40|7022.86|7022.86|7022.86|7022.86|7022.86|7022.86|7022.86|7022.86|0
1655889890000|2022-06-22 09:24:50|7023.43|7023.43|7023.43|7023.43|7023.43|7023.43|7023.43|7023.43|0
1655889900000|2022-06-22 09:25:00|7022.86|7022.86|7023.72|7023.72|7023.72|7023.72|7022.86|7022.86|0
1655889910000|2022-06-22 09:25:10|7023.79|7023.79|7023.79|7023.79|7023.79|7023.79|7023.79|7023.79|0
1655889920000|2022-06-22 09:25:20|7023.5|7023.5|7025.2|7025.2|7025.2|7025.2|7023.5|7023.5|0
1655889930000|2022-06-22 09:25:30|7026.04|7026.04|7028.02|7028.02|7028.02|7028.02|7026.04|7026.04|0
1655889940000|2022-06-22 09:25:40|7027.45|7027.45|7024.06|7024.06|7027.45|7027.45|7024.06|7024.06|0
1655889950000|2022-06-22 09:25:50|7024.35|7024.35|7018.68|7018.68|7024.36|7024.36|7018.68|7018.68|0
1655889970000|2022-06-22 09:26:10|7019.8|7019.8|7020.61|7020.61|7022.62|7022.62|7019.8|7019.8|0
1655889980000|2022-06-22 09:26:20|7020.04|7020.04|7018.63|7018.63|7020.04|7020.04|7018.35|7018.35|0
1655889990000|2022-06-22 09:26:30|7018.69|7018.69|7018.69|7018.69|7018.69|7018.69|7018.69|7018.69|0
1655890000000|2022-06-22 09:26:40|7018.66|7018.66|7013.82|7013.82|7018.66|7018.66|7013.53|7013.53|0
1655890010000|2022-06-22 09:26:50|7013.8|7013.8|7014.07|7014.07|7014.07|7014.07|7013.78|7013.78|0
1655890020000|2022-06-22 09:27:00|7015.19|7015.19|7016.9|7016.9|7019.71|7019.71|7015.19|7015.19|0
1655890030000|2022-06-22 09:27:10|7017.18|7017.18|7018.59|7018.59|7018.59|7018.59|7017.18|7017.18|0
1655890040000|2022-06-22 09:27:20|7018.63|7018.63|7016.94|7016.94|7018.63|7018.63|7016.94|7016.94|0
1655890050000|2022-06-22 09:27:30|7016.65|7016.65|7014.11|7014.11|7016.65|7016.65|7014.11|7014.11|0
1655890060000|2022-06-22 09:27:40|7014.4|7014.4|7016.68|7016.68|7016.71|7016.71|7014.4|7014.4|0
1655890080000|2022-06-22 09:28:00|7016.96|7016.96|7016.96|7016.96|7016.96|7016.96|7016.96|7016.96|0
1655890090000|2022-06-22 09:28:10|7015.56|7015.56|7016.68|7016.68|7016.68|7016.68|7015.56|7015.56|0
1655890100000|2022-06-22 09:28:20|7016.71|7016.71|7015.59|7015.59|7016.71|7016.71|7015.59|7015.59|0
1655890110000|2022-06-22 09:28:30|7015.62|7015.62|7016.74|7016.74|7016.74|7016.74|7015.62|7015.62|0
1655890130000|2022-06-22 09:28:50|7015.62|7015.62|7015.62|7015.62|7015.62|7015.62|7015.62|7015.62|0
1655890140000|2022-06-22 09:29:00|7015.34|7015.34|7015.34|7015.34|7015.34|7015.34|7015.34|7015.34|0
1655890150000|2022-06-22 09:29:10|7014.21|7014.21|7014.21|7014.21|7014.21|7014.21|7014.21|7014.21|0
1655890160000|2022-06-22 09:29:20|7014.18|7014.18|7013.92|7013.92|7014.18|7014.18|7013.89|7013.89|0
1655890170000|2022-06-22 09:29:30|7013.89|7013.89|7015.21|7015.21|7015.29|7015.29|7013.89|7013.89|0
1655890180000|2022-06-22 09:29:40|7015.16|7015.16|7014.87|7014.87|7015.16|7015.16|7014.87|7014.87|0
1655890190000|2022-06-22 09:29:50|7014.95|7014.95|7014.78|7014.78|7015.07|7015.07|7014.78|7014.78|0
1655890200000|2022-06-22 09:30:00|7013.66|7013.66|7013.38|7013.38|7013.66|7013.66|7011.69|7011.69|0
1655890210000|2022-06-22 09:30:10|7013.41|7013.41|7014.95|7014.95|7015.13|7015.13|7013.41|7013.41|0
1655890220000|2022-06-22 09:30:20|7014.97|7014.97|7016.09|7016.09|7016.09|7016.09|7014.97|7014.97|0
1655890230000|2022-06-22 09:30:30|7017.21|7017.21|7017.49|7017.49|7017.52|7017.52|7017.21|7017.21|0
1655890240000|2022-06-22 09:30:40|7017.21|7017.21|7020.09|7020.09|7020.09|7020.09|7017.21|7017.21|0
1655890250000|2022-06-22 09:30:50|7020.37|7020.37|7020.37|7020.37|7020.37|7020.37|7020.37|7020.37|0
1655890260000|2022-06-22 09:31:00|7021.49|7021.49|7022.86|7022.86|7022.86|7022.86|7021.49|7021.49|0
1655890270000|2022-06-22 09:31:10|7021.74|7021.74|7022.04|7022.04|7022.04|7022.04|7021.74|7021.74|0
1655890280000|2022-06-22 09:31:20|7024.28|7024.28|7019.82|7019.82|7024.28|7024.28|7019.82|7019.82|0
1655890290000|2022-06-22 09:31:30|7019.83|7019.83|7021.54|7021.54|7021.54|7021.54|7019.83|7019.83|0
1655890300000|2022-06-22 09:31:40|7021.26|7021.26|7021.23|7021.23|7021.26|7021.26|7021.22|7021.22|0
1655890310000|2022-06-22 09:31:50|7022.35|7022.35|7022.35|7022.35|7022.35|7022.35|7022.35|7022.35|0
1655890320000|2022-06-22 09:32:00|7021.23|7021.23|7019.83|7019.83|7021.23|7021.23|7019.83|7019.83|0
1655890330000|2022-06-22 09:32:10|7019.54|7019.54|7019.62|7019.62|7019.62|7019.62|7018.97|7018.97|0
1655890340000|2022-06-22 09:32:20|7019.64|7019.64|7019.59|7019.59|7019.64|7019.64|7019.59|7019.59|0
1655890350000|2022-06-22 09:32:30|7018.47|7018.47|7018.34|7018.34|7018.47|7018.47|7018.34|7018.34|0
1655890360000|2022-06-22 09:32:40|7017.77|7017.77|7010.86|7010.86|7017.77|7017.77|7010.86|7010.86|0
1655890370000|2022-06-22 09:32:50|7008.62|7008.62|7007.49|7007.49|7008.62|7008.62|7007.49|7007.49|0
1655890380000|2022-06-22 09:33:00|7008.62|7008.62|7004.95|7004.95|7008.62|7008.62|7004.95|7004.95|0
1655890390000|2022-06-22 09:33:10|7003.83|7003.83|7003.54|7003.54|7003.83|7003.83|7003.54|7003.54|0
1655890400000|2022-06-22 09:33:20|7003.83|7003.83|7004.92|7004.92|7004.92|7004.92|7003.8|7003.8|0
1655890410000|2022-06-22 09:33:30|7005.21|7005.21|7008.88|7008.88|7008.88|7008.88|7005.21|7005.21|0
1655890420000|2022-06-22 09:33:40|7009.16|7009.16|7009.16|7009.16|7009.16|7009.16|7009.16|7009.16|0
1655890430000|2022-06-22 09:33:50|7009.14|7009.14|7010.27|7010.27|7010.27|7010.27|7009.12|7009.12|0
1655890440000|2022-06-22 09:34:00|7010.35|7010.35|7010.61|7010.61|7010.63|7010.63|7010.35|7010.35|0
1655890450000|2022-06-22 09:34:10|7010.33|7010.33|7008.07|7008.07|7010.33|7010.33|7006.95|7006.95|0
1655890460000|2022-06-22 09:34:20|7006.95|7006.95|7008.35|7008.35|7008.35|7008.35|7006.95|7006.95|0
1655890470000|2022-06-22 09:34:30|7008.64|7008.64|7011.16|7011.16|7011.16|7011.16|7008.64|7008.64|0
1655890480000|2022-06-22 09:34:40|7011.74|7011.74|7011.74|7011.74|7011.74|7011.74|7011.74|7011.74|0
1655890490000|2022-06-22 09:34:50|7011.45|7011.45|7011.46|7011.46|7011.46|7011.46|7011.45|7011.45|0
1655890500000|2022-06-22 09:35:00|7012.03|7012.03|7013.72|7013.72|7013.72|7013.72|7012.03|7012.03|0
1655890510000|2022-06-22 09:35:10|7012.03|7012.03|7012.6|7012.6|7012.6|7012.6|7012.03|7012.03|0
1655890520000|2022-06-22 09:35:20|7011.48|7011.48|7011.48|7011.48|7011.48|7011.48|7011.48|7011.48|0
1655890530000|2022-06-22 09:35:30|7010.91|7010.91|7013.19|7013.19|7013.19|7013.19|7009.79|7009.79|0
1655890540000|2022-06-22 09:35:40|7012.91|7012.91|7008.95|7008.95|7012.91|7012.91|7008.95|7008.95|0
1655890550000|2022-06-22 09:35:50|7009.24|7009.24|7009.24|7009.24|7009.24|7009.24|7009.24|7009.24|0
1655890560000|2022-06-22 09:36:00|7011.48|7011.48|7011.48|7011.48|7011.48|7011.48|7011.48|7011.48|0
1655890570000|2022-06-22 09:36:10|7010.36|7010.36|7010.36|7010.36|7010.36|7010.36|7010.36|7010.36|0
1655890580000|2022-06-22 09:36:20|7010.07|7010.07|7014.05|7014.05|7014.9|7014.9|7010.07|7010.07|0
1655890590000|2022-06-22 09:36:30|7014.08|7014.08|7015.51|7015.51|7016.63|7016.63|7014.08|7014.08|0
1655890600000|2022-06-22 09:36:40|7014.1|7014.1|7013.53|7013.53|7014.1|7014.1|7013.53|7013.53|0
1655890610000|2022-06-22 09:36:50|7012.41|7012.41|7013.58|7013.58|7013.58|7013.58|7012.41|7012.41|0
1655890620000|2022-06-22 09:37:00|7013.51|7013.51|7013.53|7013.53|7013.53|7013.53|7013.51|7013.51|0
1655890630000|2022-06-22 09:37:10|7014.1|7014.1|7013.8|7013.8|7014.39|7014.39|7013.8|7013.8|0
1655890640000|2022-06-22 09:37:20|7014.37|7014.37|7016.61|7016.61|7016.61|7016.61|7014.37|7014.37|0
1655890650000|2022-06-22 09:37:30|7015.49|7015.49|7017.47|7017.47|7017.47|7017.47|7015.49|7015.49|0
1655890660000|2022-06-22 09:37:40|7016.35|7016.35|7016.35|7016.35|7017.47|7017.47|7016.35|7016.35|0
1655890680000|2022-06-22 09:38:00|7016.36|7016.36|7013.67|7013.67|7016.36|7016.36|7012.58|7012.58|0
1655890690000|2022-06-22 09:38:10|7013.95|7013.95|7011.67|7011.67|7013.95|7013.95|7011.67|7011.67|0
1655890700000|2022-06-22 09:38:20|7011.71|7011.71|7012.83|7012.83|7012.83|7012.83|7011.71|7011.71|0
1655890720000|2022-06-22 09:38:40|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|0
1655890730000|2022-06-22 09:38:50|7012.74|7012.74|7012.39|7012.39|7012.77|7012.77|7012.39|7012.39|0
1655890740000|2022-06-22 09:39:00|7011.27|7011.27|7011.84|7011.84|7011.84|7011.84|7011.27|7011.27|0
1655890750000|2022-06-22 09:39:10|7012.97|7012.97|7013.27|7013.27|7013.27|7013.27|7012.97|7012.97|0
1655890760000|2022-06-22 09:39:20|7013.55|7013.55|7017.22|7017.22|7017.22|7017.22|7013.55|7013.55|0
1655890770000|2022-06-22 09:39:30|7017.79|7017.79|7019.2|7019.2|7019.48|7019.48|7017.79|7017.79|0
1655890780000|2022-06-22 09:39:40|7019.77|7019.77|7022.44|7022.44|7022.44|7022.44|7019.77|7019.77|0
1655890790000|2022-06-22 09:39:50|7022.48|7022.48|7022.47|7022.47|7022.48|7022.48|7022.47|7022.47|0
1655890800000|2022-06-22 09:40:00|7022.45|7022.45|7020.19|7020.19|7022.45|7022.45|7020.19|7020.19|0
1655890810000|2022-06-22 09:40:10|7019.07|7019.07|7019.09|7019.09|7019.09|7019.09|7019.07|7019.07|0
1655890820000|2022-06-22 09:40:20|7018.8|7018.8|7018.8|7018.8|7018.8|7018.8|7018.8|7018.8|0
1655890850000|2022-06-22 09:40:50|7019.66|7019.66|7022.52|7022.52|7022.52|7022.52|7019.66|7019.66|0
1655890860000|2022-06-22 09:41:00|7023.64|7023.64|7023.66|7023.66|7023.66|7023.66|7023.64|7023.64|0
1655890870000|2022-06-22 09:41:10|7024.8|7024.8|7024.73|7024.73|7024.8|7024.8|7024.73|7024.73|0
1655890880000|2022-06-22 09:41:20|7026.97|7026.97|7026.42|7026.42|7027.54|7027.54|7026.42|7026.42|0
1655890890000|2022-06-22 09:41:30|7025.85|7025.85|7025.57|7025.57|7025.85|7025.85|7025.57|7025.57|0
1655890910000|2022-06-22 09:41:50|7025.85|7025.85|7028.38|7028.38|7028.38|7028.38|7025.85|7025.85|0
1655890920000|2022-06-22 09:42:00|7028.67|7028.67|7030.93|7030.93|7030.93|7030.93|7028.67|7028.67|0
1655890940000|2022-06-22 09:42:20|7031.8|7031.8|7031.76|7031.76|7032.88|7032.88|7031.76|7031.76|0
1655890950000|2022-06-22 09:42:30|7032.88|7032.88|7032.88|7032.88|7032.88|7032.88|7032.88|7032.88|0
1655890960000|2022-06-22 09:42:40|7034|7034|7034|7034|7034|7034|7034|7034|0
1655890970000|2022-06-22 09:42:50|7034.57|7034.57|7034.57|7034.57|7034.57|7034.57|7034.57|7034.57|0
1655890980000|2022-06-22 09:43:00|7033.45|7033.45|7033.45|7033.45|7033.45|7033.45|7033.45|7033.45|0
1655891000000|2022-06-22 09:43:20|7033.46|7033.46|7033.18|7033.18|7033.46|7033.46|7033.18|7033.18|0
1655891010000|2022-06-22 09:43:30|7033.25|7033.25|7033.82|7033.82|7034.1|7034.1|7033.25|7033.25|0
1655891020000|2022-06-22 09:43:40|7033.86|7033.86|7033.86|7033.86|7033.86|7033.86|7033.86|7033.86|0
1655891030000|2022-06-22 09:43:50|7033.57|7033.57|7033.57|7033.57|7033.57|7033.57|7033.57|7033.57|0
1655891040000|2022-06-22 09:44:00|7033.53|7033.53|7032.41|7032.41|7033.53|7033.53|7032.41|7032.41|0
1655891050000|2022-06-22 09:44:10|7032.39|7032.39|7032.34|7032.34|7032.39|7032.39|7032.34|7032.34|0
1655891060000|2022-06-22 09:44:20|7032.39|7032.39|7032.39|7032.39|7032.39|7032.39|7032.39|7032.39|0
1655891070000|2022-06-22 09:44:30|7033.51|7033.51|7037.83|7037.83|7037.83|7037.83|7033.51|7033.51|0
1655891080000|2022-06-22 09:44:40|7038.12|7038.12|7039.3|7039.3|7039.3|7039.3|7038.12|7038.12|0
1655891090000|2022-06-22 09:44:50|7040.42|7040.42|7035.69|7035.69|7040.42|7040.42|7035.61|7035.61|0
1655891100000|2022-06-22 09:45:00|7033.17|7033.17|7033.13|7033.13|7033.17|7033.17|7033.13|7033.13|0
1655891110000|2022-06-22 09:45:10|7033.7|7033.7|7035.11|7035.11|7035.11|7035.11|7033.42|7033.42|0
1655891120000|2022-06-22 09:45:20|7035.14|7035.14|7035.14|7035.14|7035.14|7035.14|7035.14|7035.14|0
1655891130000|2022-06-22 09:45:30|7036.29|7036.29|7036.29|7036.29|7036.29|7036.29|7036.29|7036.29|0
1655891140000|2022-06-22 09:45:40|7036.3|7036.3|7039.66|7039.66|7039.66|7039.66|7036.3|7036.3|0
1655891150000|2022-06-22 09:45:50|7039.63|7039.63|7039.63|7039.63|7039.63|7039.63|7039.63|7039.63|0
1655891160000|2022-06-22 09:46:00|7037.39|7037.39|7037.39|7037.39|7037.39|7037.39|7037.39|7037.39|0
1655891170000|2022-06-22 09:46:10|7036.27|7036.27|7036.27|7036.27|7038.51|7038.51|7036.27|7036.27|0
1655891180000|2022-06-22 09:46:20|7035.7|7035.7|7035.56|7035.56|7035.7|7035.7|7035.04|7035.04|0
1655891190000|2022-06-22 09:46:30|7035.27|7035.27|7036.39|7036.39|7036.39|7036.39|7035.27|7035.27|0
1655891200000|2022-06-22 09:46:40|7037.51|7037.51|7037.51|7037.51|7037.51|7037.51|7037.51|7037.51|0
1655891210000|2022-06-22 09:46:50|7038.08|7038.08|7038.08|7038.08|7038.08|7038.08|7038.08|7038.08|0
1655891220000|2022-06-22 09:47:00|7038.07|7038.07|7038.07|7038.07|7038.07|7038.07|7038.07|7038.07|0
1655891230000|2022-06-22 09:47:10|7037.21|7037.21|7036.38|7036.38|7037.21|7037.21|7036.09|7036.09|0
1655891240000|2022-06-22 09:47:20|7036.09|7036.09|7034.97|7034.97|7036.09|7036.09|7034.97|7034.97|0
1655891250000|2022-06-22 09:47:30|7036.09|7036.09|7037.78|7037.78|7037.78|7037.78|7036.09|7036.09|0
1655891260000|2022-06-22 09:47:40|7037.5|7037.5|7037.78|7037.78|7037.78|7037.78|7037.5|7037.5|0
1655891270000|2022-06-22 09:47:50|7038.35|7038.35|7038.62|7038.62|7038.64|7038.64|7038.35|7038.35|0
1655891280000|2022-06-22 09:48:00|7037.76|7037.76|7034.94|7034.94|7037.76|7037.76|7034.94|7034.94|0
1655891290000|2022-06-22 09:48:10|7034.65|7034.65|7034.94|7034.94|7034.94|7034.94|7034.65|7034.65|0
1655891300000|2022-06-22 09:48:20|7033.82|7033.82|7033.82|7033.82|7033.82|7033.82|7033.82|7033.82|0
1655891320000|2022-06-22 09:48:40|7033.85|7033.85|7033.85|7033.85|7033.85|7033.85|7033.85|7033.85|0
1655891330000|2022-06-22 09:48:50|7033.84|7033.84|7033.8|7033.8|7033.84|7033.84|7033.8|7033.8|0
1655891340000|2022-06-22 09:49:00|7036.33|7036.33|7036.61|7036.61|7036.61|7036.61|7036.33|7036.33|0
1655891350000|2022-06-22 09:49:10|7036.56|7036.56|7036.85|7036.85|7036.86|7036.86|7036.56|7036.56|0
1655891360000|2022-06-22 09:49:20|7037.97|7037.97|7039.09|7039.09|7039.09|7039.09|7037.97|7037.97|0
1655891390000|2022-06-22 09:49:50|7039.37|7039.37|7041.9|7041.9|7041.9|7041.9|7039.37|7039.37|0
1655891400000|2022-06-22 09:50:00|7042.18|7042.18|7043.87|7043.87|7043.87|7043.87|7042.18|7042.18|0
1655891410000|2022-06-22 09:50:10|7043.86|7043.86|7037.34|7037.34|7043.86|7043.86|7037.06|7037.06|0
1655891430000|2022-06-22 09:50:30|7037.33|7037.33|7037.54|7037.54|7038.44|7038.44|7037.32|7037.32|0
1655891440000|2022-06-22 09:50:40|7037.82|7037.82|7034.98|7034.98|7038.16|7038.16|7034.98|7034.98|0
1655891450000|2022-06-22 09:50:50|7036.95|7036.95|7039.48|7039.48|7039.48|7039.48|7036.95|7036.95|0
1655891460000|2022-06-22 09:51:00|7038.36|7038.36|7037.5|7037.5|7038.36|7038.36|7037.5|7037.5|0
1655891480000|2022-06-22 09:51:20|7037.45|7037.45|7037.45|7037.45|7037.45|7037.45|7037.45|7037.45|0
1655891490000|2022-06-22 09:51:30|7037.74|7037.74|7037.74|7037.74|7037.74|7037.74|7037.74|7037.74|0
1655891500000|2022-06-22 09:51:40|7039.98|7039.98|7039.98|7039.98|7039.98|7039.98|7039.98|7039.98|0
1655891510000|2022-06-22 09:51:50|7040.55|7040.55|7040.55|7040.55|7040.55|7040.55|7040.55|7040.55|0
1655891520000|2022-06-22 09:52:00|7038.86|7038.86|7033.52|7033.52|7038.86|7038.86|7033.52|7033.52|0
1655891530000|2022-06-22 09:52:10|7034.64|7034.64|7034.66|7034.66|7034.66|7034.66|7034.64|7034.64|0
1655891570000|2022-06-22 09:52:50|7035.23|7035.23|7035.23|7035.23|7035.23|7035.23|7034.11|7034.11|0
1655891580000|2022-06-22 09:53:00|7035.51|7035.51|7037.54|7037.54|7037.54|7037.54|7035.51|7035.51|0
1655891590000|2022-06-22 09:53:10|7037.83|7037.83|7038.95|7038.95|7038.95|7038.95|7037.83|7037.83|0
1655891600000|2022-06-22 09:53:20|7037.83|7037.83|7039.06|7039.06|7039.06|7039.06|7037.83|7037.83|0
1655891620000|2022-06-22 09:53:40|7040.18|7040.18|7042.73|7042.73|7042.73|7042.73|7040.18|7040.18|0
1655891630000|2022-06-22 09:53:50|7041.87|7041.87|7039.06|7039.06|7041.87|7041.87|7039.06|7039.06|0
1655891640000|2022-06-22 09:54:00|7038.78|7038.78|7037.09|7037.09|7038.78|7038.78|7036.8|7036.8|0
1655891650000|2022-06-22 09:54:10|7035.97|7035.97|7037.09|7037.09|7037.09|7037.09|7035.97|7035.97|0
1655891660000|2022-06-22 09:54:20|7037.37|7037.37|7038.49|7038.49|7038.49|7038.49|7037.37|7037.37|0
1655891670000|2022-06-22 09:54:30|7039.61|7039.61|7038.49|7038.49|7039.61|7039.61|7038.49|7038.49|0
1655891680000|2022-06-22 09:54:40|7039.61|7039.61|7040.47|7040.47|7040.47|7040.47|7039.61|7039.61|0
1655891710000|2022-06-22 09:55:10|7039.9|7039.9|7037.05|7037.05|7039.9|7039.9|7035.64|7035.64|0
1655891730000|2022-06-22 09:55:30|7038.17|7038.17|7038.17|7038.17|7038.17|7038.17|7038.17|7038.17|0
1655891740000|2022-06-22 09:55:40|7039.29|7039.29|7040.98|7040.98|7040.98|7040.98|7039.29|7039.29|0
1655891750000|2022-06-22 09:55:50|7041.26|7041.26|7039.04|7039.04|7041.26|7041.26|7039|7039|0
1655891760000|2022-06-22 09:56:00|7036.8|7036.8|7033.66|7033.66|7036.8|7036.8|7033.64|7033.64|0
1655891770000|2022-06-22 09:56:10|7033.64|7033.64|7033.64|7033.64|7033.64|7033.64|7033.64|7033.64|0
1655891780000|2022-06-22 09:56:20|7033.93|7033.93|7033.64|7033.64|7033.93|7033.93|7033.64|7033.64|0
1655891790000|2022-06-22 09:56:30|7034.21|7034.21|7034.47|7034.47|7034.5|7034.5|7034.21|7034.21|0
1655891820000|2022-06-22 09:57:00|7036.71|7036.71|7037|7037|7037|7037|7036.71|7036.71|0
1655891830000|2022-06-22 09:57:10|7038.12|7038.12|7038.4|7038.4|7038.4|7038.4|7038.12|7038.12|0
1655891840000|2022-06-22 09:57:20|7037.83|7037.83|7036.71|7036.71|7037.83|7037.83|7036.71|7036.71|0
1655891850000|2022-06-22 09:57:30|7034.47|7034.47|7034.47|7034.47|7034.47|7034.47|7034.47|7034.47|0
1655891860000|2022-06-22 09:57:40|7033.33|7033.33|7033.33|7033.33|7033.33|7033.33|7033.33|7033.33|0
1655891870000|2022-06-22 09:57:50|7033.31|7033.31|7033.31|7033.31|7033.31|7033.31|7033.31|7033.31|0
1655891890000|2022-06-22 09:58:10|7033.88|7033.88|7035|7035|7035|7035|7033.88|7033.88|0
1655891900000|2022-06-22 09:58:20|7033.88|7033.88|7037.07|7037.07|7037.07|7037.07|7033.88|7033.88|0
1655891910000|2022-06-22 09:58:30|7036.78|7036.78|7036.78|7036.78|7036.78|7036.78|7036.78|7036.78|0
1655891920000|2022-06-22 09:58:40|7035.38|7035.38|7034.59|7034.59|7035.38|7035.38|7034.59|7034.59|0
1655891930000|2022-06-22 09:58:50|7035.71|7035.71|7036.84|7036.84|7036.85|7036.85|7035.71|7035.71|0
1655891940000|2022-06-22 09:59:00|7035.71|7035.71|7034.29|7034.29|7036|7036|7034.29|7034.29|0
1655891950000|2022-06-22 09:59:10|7034|7034|7032.05|7032.05|7034|7034|7032.05|7032.05|0
1655891960000|2022-06-22 09:59:20|7032.62|7032.62|7034.86|7034.86|7034.86|7034.86|7032.62|7032.62|0
1655891970000|2022-06-22 09:59:30|7034.58|7034.58|7033.44|7033.44|7034.58|7034.58|7033.44|7033.44|0
1655891980000|2022-06-22 09:59:40|7033.45|7033.45|7027.53|7027.53|7033.45|7033.45|7027.53|7027.53|0
1655891990000|2022-06-22 09:59:50|7027.24|7027.24|7024.38|7024.38|7027.53|7027.53|7024.38|7024.38|0
1655892000000|2022-06-22 10:00:00|7023.26|7023.26|7022.39|7022.39|7023.26|7023.26|7020.98|7020.98|0
1655892010000|2022-06-22 10:00:10|7022.67|7022.67|7022.67|7022.67|7022.67|7022.67|7022.67|7022.67|0
1655892020000|2022-06-22 10:00:20|7023.79|7023.79|7023.79|7023.79|7023.79|7023.79|7023.79|7023.79|0
1655892030000|2022-06-22 10:00:30|7022.67|7022.67|7022.67|7022.67|7023.79|7023.79|7022.67|7022.67|0
1655892040000|2022-06-22 10:00:40|7021.55|7021.55|7021.48|7021.48|7021.55|7021.55|7021.48|7021.48|0
1655892050000|2022-06-22 10:00:50|7020.36|7020.36|7021.48|7021.48|7021.48|7021.48|7020.36|7020.36|0
1655892060000|2022-06-22 10:01:00|7020.63|7020.63|7020.33|7020.33|7020.63|7020.63|7020.06|7020.06|0
1655892070000|2022-06-22 10:01:10|7020.05|7020.05|7020.05|7020.05|7020.05|7020.05|7020.05|7020.05|0
1655892080000|2022-06-22 10:01:20|7019.76|7019.76|7019.76|7019.76|7019.76|7019.76|7019.76|7019.76|0
1655892090000|2022-06-22 10:01:30|7019.78|7019.78|7019.78|7019.78|7019.78|7019.78|7019.78|7019.78|0
1655892100000|2022-06-22 10:01:40|7019.49|7019.49|7017.27|7017.27|7019.49|7019.49|7017.27|7017.27|0
1655892110000|2022-06-22 10:01:50|7016.15|7016.15|7016.44|7016.44|7016.44|7016.44|7015.87|7015.87|0
1655892120000|2022-06-22 10:02:00|7017.56|7017.56|7017.84|7017.84|7017.84|7017.84|7017.56|7017.56|0
1655892130000|2022-06-22 10:02:10|7018.13|7018.13|7018.41|7018.41|7018.41|7018.41|7018.13|7018.13|0
1655892140000|2022-06-22 10:02:20|7017.29|7017.29|7015.89|7015.89|7017.29|7017.29|7015.89|7015.89|0
1655892150000|2022-06-22 10:02:30|7017.01|7017.01|7018.13|7018.13|7018.13|7018.13|7017.01|7017.01|0
1655892180000|2022-06-22 10:03:00|7018.98|7018.98|7021.24|7021.24|7021.81|7021.81|7018.98|7018.98|0
1655892190000|2022-06-22 10:03:10|7021.17|7021.17|7022.31|7022.31|7022.32|7022.32|7021.17|7021.17|0
1655892200000|2022-06-22 10:03:20|7023.71|7023.71|7024.85|7024.85|7024.85|7024.85|7023.71|7023.71|0
1655892210000|2022-06-22 10:03:30|7023.73|7023.73|7023.73|7023.73|7023.73|7023.73|7023.73|7023.73|0
1655892220000|2022-06-22 10:03:40|7024.85|7024.85|7025.99|7025.99|7025.99|7025.99|7024.85|7024.85|0
1655892230000|2022-06-22 10:03:50|7025.97|7025.97|7025.97|7025.97|7025.97|7025.97|7025.97|7025.97|0
1655892240000|2022-06-22 10:04:00|7026.54|7026.54|7028.78|7028.78|7028.78|7028.78|7026.54|7026.54|0
1655892250000|2022-06-22 10:04:10|7028.49|7028.49|7028.47|7028.47|7028.49|7028.49|7028.47|7028.47|0
1655892260000|2022-06-22 10:04:20|7029.59|7029.59|7029.3|7029.3|7029.59|7029.59|7029.3|7029.3|0
1655892270000|2022-06-22 10:04:30|7029.35|7029.35|7030.53|7030.53|7030.53|7030.53|7029.35|7029.35|0
1655892280000|2022-06-22 10:04:40|7031.65|7031.65|7032.5|7032.5|7033.07|7033.07|7031.65|7031.65|0
1655892290000|2022-06-22 10:04:50|7031.93|7031.93|7029.37|7029.37|7031.93|7031.93|7028.8|7028.8|0
1655892300000|2022-06-22 10:05:00|7029.66|7029.66|7029.94|7029.94|7029.94|7029.94|7029.66|7029.66|0
1655892310000|2022-06-22 10:05:10|7030.23|7030.23|7030.23|7030.23|7032.47|7032.47|7030.23|7030.23|0
1655892320000|2022-06-22 10:05:20|7031.35|7031.35|7031.09|7031.09|7031.66|7031.66|7031.06|7031.06|0
1655892340000|2022-06-22 10:05:40|7031.38|7031.38|7032.23|7032.23|7032.23|7032.23|7031.38|7031.38|0
1655892360000|2022-06-22 10:06:00|7031.66|7031.66|7032.48|7032.48|7033.9|7033.9|7031.66|7031.66|0
1655892370000|2022-06-22 10:06:10|7032.19|7032.19|7032.19|7032.19|7032.19|7032.19|7032.19|7032.19|0
1655892380000|2022-06-22 10:06:20|7032.76|7032.76|7032.76|7032.76|7032.76|7032.76|7032.76|7032.76|0
1655892400000|2022-06-22 10:06:40|7031.62|7031.62|7032.51|7032.51|7032.51|7032.51|7031.05|7031.05|0
1655892410000|2022-06-22 10:06:50|7033.13|7033.13|7033.13|7033.13|7033.13|7033.13|7033.13|7033.13|0
1655892420000|2022-06-22 10:07:00|7033.18|7033.18|7033.79|7033.79|7033.79|7033.79|7033.18|7033.18|0
1655892430000|2022-06-22 10:07:10|7034.07|7034.07|7034.07|7034.07|7034.07|7034.07|7034.07|7034.07|0
1655892440000|2022-06-22 10:07:20|7035.19|7035.19|7035.48|7035.48|7035.48|7035.48|7035.19|7035.19|0
1655892450000|2022-06-22 10:07:30|7035.76|7035.76|7035.53|7035.53|7037.51|7037.51|7035.53|7035.53|0
1655892460000|2022-06-22 10:07:40|7035.82|7035.82|7038.06|7038.06|7038.06|7038.06|7035.82|7035.82|0
1655892470000|2022-06-22 10:07:50|7038.02|7038.02|7038.04|7038.04|7039.16|7039.16|7038.02|7038.02|0
1655892480000|2022-06-22 10:08:00|7038.89|7038.89|7038.33|7038.33|7038.94|7038.94|7038.33|7038.33|0
1655892490000|2022-06-22 10:08:10|7038.04|7038.04|7039.19|7039.19|7039.19|7039.19|7038.04|7038.04|0
1655892500000|2022-06-22 10:08:20|7042.55|7042.55|7043.41|7043.41|7043.41|7043.41|7042.55|7042.55|0
1655892510000|2022-06-22 10:08:30|7044.26|7044.26|7043.41|7043.41|7044.26|7044.26|7043.41|7043.41|0
1655892520000|2022-06-22 10:08:40|7043.69|7043.69|7043.69|7043.69|7043.69|7043.69|7043.69|7043.69|0
1655892530000|2022-06-22 10:08:50|7044.81|7044.81|7045.65|7045.65|7046.22|7046.22|7044.81|7044.81|0
1655892540000|2022-06-22 10:09:00|7045.36|7045.36|7046.55|7046.55|7046.55|7046.55|7045.36|7045.36|0
1655892550000|2022-06-22 10:09:10|7046.63|7046.63|7046.31|7046.31|7046.63|7046.63|7046.31|7046.31|0
1655892560000|2022-06-22 10:09:20|7046.27|7046.27|7045.45|7045.45|7046.27|7046.27|7045.45|7045.45|0
1655892570000|2022-06-22 10:09:30|7045.74|7045.74|7042.36|7042.36|7045.74|7045.74|7042.36|7042.36|0
1655892580000|2022-06-22 10:09:40|7042.93|7042.93|7044.34|7044.34|7044.62|7044.62|7042.93|7042.93|0
1655892590000|2022-06-22 10:09:50|7044.05|7044.05|7043.67|7043.67|7044.05|7044.05|7043.67|7043.67|0
1655892600000|2022-06-22 10:10:00|7043.66|7043.66|7037.76|7037.76|7043.66|7043.66|7037.76|7037.76|0
1655892610000|2022-06-22 10:10:10|7038.04|7038.04|7038.33|7038.33|7038.33|7038.33|7038.04|7038.04|0
1655892620000|2022-06-22 10:10:20|7040.28|7040.28|7040.28|7040.28|7040.28|7040.28|7040.28|7040.28|0
1655892640000|2022-06-22 10:10:40|7039.43|7039.43|7036.84|7036.84|7039.43|7039.43|7036.84|7036.84|0
1655892660000|2022-06-22 10:11:00|7037.13|7037.13|7037.7|7037.7|7037.98|7037.98|7037.13|7037.13|0
1655892680000|2022-06-22 10:11:20|7038.82|7038.82|7040.51|7040.51|7040.51|7040.51|7038.82|7038.82|0
1655892690000|2022-06-22 10:11:30|7040.5|7040.5|7039.38|7039.38|7040.5|7040.5|7039.38|7039.38|0
1655892700000|2022-06-22 10:11:40|7039.4|7039.4|7040.25|7040.25|7040.25|7040.25|7039.4|7039.4|0
1655892710000|2022-06-22 10:11:50|7039.97|7039.97|7036.57|7036.57|7039.97|7039.97|7036.57|7036.57|0
1655892720000|2022-06-22 10:12:00|7035.71|7035.71|7037.4|7037.4|7037.4|7037.4|7035.14|7035.14|0
1655892730000|2022-06-22 10:12:10|7037.69|7037.69|7035.98|7035.98|7037.69|7037.69|7035.98|7035.98|0
1655892740000|2022-06-22 10:12:20|7036.27|7036.27|7036.55|7036.55|7036.55|7036.55|7036.27|7036.27|0
1655892750000|2022-06-22 10:12:30|7037.12|7037.12|7034.25|7034.25|7037.12|7037.12|7034.25|7034.25|0
1655892760000|2022-06-22 10:12:40|7034.23|7034.23|7034.23|7034.23|7034.23|7034.23|7034.23|7034.23|0
1655892770000|2022-06-22 10:12:50|7033.94|7033.94|7033.62|7033.62|7033.94|7033.94|7033.62|7033.62|0
1655892790000|2022-06-22 10:13:10|7036.98|7036.98|7038.67|7038.67|7038.96|7038.96|7036.98|7036.98|0
1655892800000|2022-06-22 10:13:20|7038.65|7038.65|7035.24|7035.24|7038.65|7038.65|7035.24|7035.24|0
1655892810000|2022-06-22 10:13:30|7034.96|7034.96|7031.25|7031.25|7034.96|7034.96|7031.25|7031.25|0
1655892820000|2022-06-22 10:13:40|7031.83|7031.83|7031.54|7031.54|7031.83|7031.83|7031.54|7031.54|0
1655892840000|2022-06-22 10:14:00|7031.47|7031.47|7031.47|7031.47|7031.47|7031.47|7031.47|7031.47|0
1655892850000|2022-06-22 10:14:10|7032.59|7032.59|7033.16|7033.16|7033.73|7033.73|7032.59|7032.59|0
1655892860000|2022-06-22 10:14:20|7032.87|7032.87|7034.56|7034.56|7034.56|7034.56|7032.87|7032.87|0
1655892870000|2022-06-22 10:14:30|7035.13|7035.13|7033.44|7033.44|7035.13|7035.13|7033.44|7033.44|0
1655892880000|2022-06-22 10:14:40|7031.47|7031.47|7030.91|7030.91|7031.47|7031.47|7030.9|7030.9|0
1655892890000|2022-06-22 10:14:50|7030.08|7030.08|7030.08|7030.08|7030.08|7030.08|7030.08|7030.08|0
1655892900000|2022-06-22 10:15:00|7030.1|7030.1|7029.49|7029.49|7030.1|7030.1|7029.49|7029.49|0
1655892910000|2022-06-22 10:15:10|7029.77|7029.77|7030.06|7030.06|7030.06|7030.06|7029.77|7029.77|0
1655892930000|2022-06-22 10:15:30|7031.18|7031.18|7034.3|7034.3|7035.42|7035.42|7031.18|7031.18|0
1655892940000|2022-06-22 10:15:40|7035.42|7035.42|7035.42|7035.42|7035.42|7035.42|7035.42|7035.42|0
1655892950000|2022-06-22 10:15:50|7035.43|7035.43|7034.58|7034.58|7035.44|7035.44|7034.58|7034.58|0
1655892960000|2022-06-22 10:16:00|7035.15|7035.15|7035.12|7035.12|7035.15|7035.15|7035.12|7035.12|0
1655892970000|2022-06-22 10:16:10|7034.55|7034.55|7030.61|7030.61|7034.55|7034.55|7030.33|7030.33|0
1655892980000|2022-06-22 10:16:20|7030.33|7030.33|7029.21|7029.21|7030.61|7030.61|7029.21|7029.21|0
1655892990000|2022-06-22 10:16:30|7029.49|7029.49|7029.74|7029.74|7029.74|7029.74|7029.46|7029.46|0
1655893000000|2022-06-22 10:16:40|7029.17|7029.17|7028.89|7028.89|7029.17|7029.17|7028.89|7028.89|0
1655893010000|2022-06-22 10:16:50|7027.77|7027.77|7027.77|7027.77|7027.77|7027.77|7027.77|7027.77|0
1655893020000|2022-06-22 10:17:00|7028.89|7028.89|7030.03|7030.03|7030.03|7030.03|7028.89|7028.89|0
1655893030000|2022-06-22 10:17:10|7028.91|7028.91|7028.91|7028.91|7028.91|7028.91|7028.91|7028.91|0
1655893040000|2022-06-22 10:17:20|7028.93|7028.93|7028.64|7028.64|7028.93|7028.93|7028.64|7028.64|0
1655893060000|2022-06-22 10:17:40|7029.76|7029.76|7027.24|7027.24|7029.76|7029.76|7027.24|7027.24|0
1655893070000|2022-06-22 10:17:50|7027.25|7027.25|7025.22|7025.22|7027.25|7027.25|7025.22|7025.22|0
1655893080000|2022-06-22 10:18:00|7025.51|7025.51|7027.1|7027.1|7027.1|7027.1|7025.4|7025.4|0
1655893090000|2022-06-22 10:18:10|7027.08|7027.08|7027.08|7027.08|7027.08|7027.08|7027.08|7027.08|0
1655893100000|2022-06-22 10:18:20|7027.04|7027.04|7030.71|7030.71|7030.71|7030.71|7027.04|7027.04|0
1655893110000|2022-06-22 10:18:30|7029.59|7029.59|7029.59|7029.59|7029.59|7029.59|7029.59|7029.59|0
1655893120000|2022-06-22 10:18:40|7029.02|7029.02|7026.18|7026.18|7029.02|7029.02|7026.18|7026.18|0
1655893140000|2022-06-22 10:19:00|7027.3|7027.3|7023.03|7023.03|7028.4|7028.4|7022.75|7022.75|0
1655893160000|2022-06-22 10:19:20|7022.18|7022.18|7021.57|7021.57|7022.18|7022.18|7021.04|7021.04|0
1655893170000|2022-06-22 10:19:30|7020.44|7020.44|7020.44|7020.44|7020.44|7020.44|7020.44|7020.44|0
1655893180000|2022-06-22 10:19:40|7020.16|7020.16|7018.75|7018.75|7020.16|7020.16|7018.75|7018.75|0
1655893190000|2022-06-22 10:19:50|7017.63|7017.63|7018.83|7018.83|7018.83|7018.83|7017.63|7017.63|0
1655893200000|2022-06-22 10:20:00|7019.95|7019.95|7020.52|7020.52|7021.92|7021.92|7019.95|7019.95|0
1655893210000|2022-06-22 10:20:10|7020.8|7020.8|7021.09|7021.09|7021.09|7021.09|7020.8|7020.8|0
1655893220000|2022-06-22 10:20:20|7020.52|7020.52|7020.8|7020.8|7020.8|7020.8|7020.52|7020.52|0
1655893230000|2022-06-22 10:20:30|7023.04|7023.04|7025.02|7025.02|7025.02|7025.02|7023.04|7023.04|0
1655893240000|2022-06-22 10:20:40|7025.06|7025.06|7024.18|7024.18|7025.07|7025.07|7023.89|7023.89|0
1655893250000|2022-06-22 10:20:50|7024.46|7024.46|7025.62|7025.62|7025.62|7025.62|7024.46|7024.46|0
1655893260000|2022-06-22 10:21:00|7026.74|7026.74|7027.86|7027.86|7027.86|7027.86|7026.74|7026.74|0
1655893270000|2022-06-22 10:21:10|7028.43|7028.43|7029.27|7029.27|7030.68|7030.68|7028.43|7028.43|0
1655893280000|2022-06-22 10:21:20|7029.55|7029.55|7029.57|7029.57|7029.57|7029.57|7029.55|7029.55|0
1655893290000|2022-06-22 10:21:30|7029.86|7029.86|7029.85|7029.85|7031.83|7031.83|7029.84|7029.84|0
1655893300000|2022-06-22 10:21:40|7029.57|7029.57|7026.76|7026.76|7029.57|7029.57|7026.76|7026.76|0
1655893310000|2022-06-22 10:21:50|7027.88|7027.88|7027.88|7027.88|7027.88|7027.88|7027.88|7027.88|0
1655893320000|2022-06-22 10:22:00|7028.16|7028.16|7028.16|7028.16|7028.16|7028.16|7028.16|7028.16|0
1655893330000|2022-06-22 10:22:10|7029.28|7029.28|7029.28|7029.28|7029.28|7029.28|7029.28|7029.28|0
1655893340000|2022-06-22 10:22:20|7029.35|7029.35|7030.76|7030.76|7030.76|7030.76|7029.35|7029.35|0
1655893350000|2022-06-22 10:22:30|7029.64|7029.64|7028.52|7028.52|7029.64|7029.64|7028.52|7028.52|0
1655893370000|2022-06-22 10:22:50|7029.09|7029.09|7029.09|7029.09|7030.21|7030.21|7029.09|7029.09|0
1655893380000|2022-06-22 10:23:00|7028.8|7028.8|7027.11|7027.11|7028.8|7028.8|7027.11|7027.11|0
1655893390000|2022-06-22 10:23:10|7025.99|7025.99|7027.97|7027.97|7027.97|7027.97|7025.99|7025.99|0
1655893400000|2022-06-22 10:23:20|7027.98|7027.98|7027.41|7027.41|7027.98|7027.98|7027.41|7027.41|0
1655893410000|2022-06-22 10:23:30|7027.7|7027.7|7027.7|7027.7|7027.7|7027.7|7027.7|7027.7|0
1655893420000|2022-06-22 10:23:40|7028.82|7028.82|7028.82|7028.82|7028.82|7028.82|7028.82|7028.82|0
1655893430000|2022-06-22 10:23:50|7028.83|7028.83|7028.82|7028.82|7028.83|7028.83|7028.82|7028.82|0
1655893440000|2022-06-22 10:24:00|7029.39|7029.39|7031.95|7031.95|7032.24|7032.24|7029.39|7029.39|0
1655893450000|2022-06-22 10:24:10|7031.67|7031.67|7029.14|7029.14|7031.67|7031.67|7029.14|7029.14|0
1655893480000|2022-06-22 10:24:40|7028.86|7028.86|7028.86|7028.86|7028.86|7028.86|7028.86|7028.86|0
1655893490000|2022-06-22 10:24:50|7027.74|7027.74|7025.5|7025.5|7027.74|7027.74|7025.5|7025.5|0
1655893500000|2022-06-22 10:25:00|7025.21|7025.21|7025.21|7025.21|7025.21|7025.21|7025.21|7025.21|0
1655893510000|2022-06-22 10:25:10|7025.19|7025.19|7025.23|7025.23|7025.23|7025.23|7025.19|7025.19|0
1655893520000|2022-06-22 10:25:20|7025.26|7025.26|7027.78|7027.78|7027.78|7027.78|7025.26|7025.26|0
1655893540000|2022-06-22 10:25:40|7029.19|7029.19|7029.19|7029.19|7029.19|7029.19|7029.19|7029.19|0
1655893550000|2022-06-22 10:25:50|7029.15|7029.15|7029.69|7029.69|7029.76|7029.76|7029.15|7029.15|0
1655893580000|2022-06-22 10:26:20|7029.4|7029.4|7032.21|7032.21|7032.21|7032.21|7029.4|7029.4|0
1655893590000|2022-06-22 10:26:30|7032.79|7032.79|7029.14|7029.14|7033.07|7033.07|7029.14|7029.14|0
1655893600000|2022-06-22 10:26:40|7028.85|7028.85|7030.5|7030.5|7030.5|7030.5|7028.53|7028.53|0
1655893610000|2022-06-22 10:26:50|7030.79|7030.79|7030.79|7030.79|7030.79|7030.79|7030.79|7030.79|0
1655893620000|2022-06-22 10:27:00|7031.36|7031.36|7031.36|7031.36|7031.36|7031.36|7031.36|7031.36|0
1655893630000|2022-06-22 10:27:10|7032.48|7032.48|7032.48|7032.48|7032.48|7032.48|7032.48|7032.48|0
1655893640000|2022-06-22 10:27:20|7033.05|7033.05|7033.05|7033.05|7033.05|7033.05|7033.05|7033.05|0
1655893660000|2022-06-22 10:27:40|7034.46|7034.46|7034.79|7034.79|7034.79|7034.79|7034.46|7034.46|0
1655893680000|2022-06-22 10:28:00|7035.36|7035.36|7038.82|7038.82|7038.82|7038.82|7035.36|7035.36|0
1655893700000|2022-06-22 10:28:20|7039.67|7039.67|7039.71|7039.71|7039.71|7039.71|7039.67|7039.67|0
1655893710000|2022-06-22 10:28:30|7039.73|7039.73|7039.69|7039.69|7039.73|7039.73|7039.69|7039.69|0
1655893720000|2022-06-22 10:28:40|7039.72|7039.72|7039.72|7039.72|7039.72|7039.72|7039.72|7039.72|0
1655893730000|2022-06-22 10:28:50|7040.01|7040.01|7038.89|7038.89|7040.01|7040.01|7038.89|7038.89|0
1655893740000|2022-06-22 10:29:00|7039.17|7039.17|7039.46|7039.46|7039.46|7039.46|7039.17|7039.17|0
1655893750000|2022-06-22 10:29:10|7039.74|7039.74|7040.86|7040.86|7041.98|7041.98|7039.74|7039.74|0
1655893760000|2022-06-22 10:29:20|7040.58|7040.58|7040.58|7040.58|7040.58|7040.58|7040.58|7040.58|0
1655893780000|2022-06-22 10:29:40|7041.15|7041.15|7042.36|7042.36|7042.36|7042.36|7041.15|7041.15|0
1655893790000|2022-06-22 10:29:50|7043.49|7043.49|7046.62|7046.62|7046.62|7046.62|7043.49|7043.49|0
1655893800000|2022-06-22 10:30:00|7047.74|7047.74|7047.76|7047.76|7047.76|7047.76|7046.34|7046.34|0
1655893810000|2022-06-22 10:30:10|7047.8|7047.8|7047.87|7047.87|7047.87|7047.87|7047.8|7047.8|0
1655893820000|2022-06-22 10:30:20|7047.95|7047.95|7049.07|7049.07|7049.07|7049.07|7047.95|7047.95|0
1655893830000|2022-06-22 10:30:30|7047.95|7047.95|7045.92|7045.92|7047.95|7047.95|7045.67|7045.67|0
1655893840000|2022-06-22 10:30:40|7044.8|7044.8|7044.8|7044.8|7044.8|7044.8|7044.8|7044.8|0
1655893850000|2022-06-22 10:30:50|7041.44|7041.44|7043.68|7043.68|7043.68|7043.68|7041.44|7041.44|0
1655893870000|2022-06-22 10:31:10|7043.39|7043.39|7043.39|7043.39|7043.39|7043.39|7043.39|7043.39|0
1655893880000|2022-06-22 10:31:20|7045.92|7045.92|7046.03|7046.03|7047.13|7047.13|7045.92|7045.92|0
1655893890000|2022-06-22 10:31:30|7044.91|7044.91|7044.91|7044.91|7044.91|7044.91|7044.91|7044.91|0
1655893900000|2022-06-22 10:31:40|7046.03|7046.03|7046.03|7046.03|7046.03|7046.03|7046.03|7046.03|0
1655893910000|2022-06-22 10:31:50|7046.32|7046.32|7047.2|7047.2|7047.2|7047.2|7046.32|7046.32|0
1655893920000|2022-06-22 10:32:00|7047.49|7047.49|7050.32|7050.32|7051.44|7051.44|7047.49|7047.49|0
1655893930000|2022-06-22 10:32:10|7051.44|7051.44|7051.44|7051.44|7051.44|7051.44|7051.44|7051.44|0
1655893950000|2022-06-22 10:32:30|7050.32|7050.32|7050.32|7050.32|7050.32|7050.32|7050.32|7050.32|0
1655893960000|2022-06-22 10:32:40|7050.61|7050.61|7050.61|7050.61|7050.61|7050.61|7050.61|7050.61|0
1655893970000|2022-06-22 10:32:50|7050.32|7050.32|7049.57|7049.57|7050.61|7050.61|7049.49|7049.49|0
1655893980000|2022-06-22 10:33:00|7049.29|7049.29|7050.98|7050.98|7050.98|7050.98|7049.29|7049.29|0
1655893990000|2022-06-22 10:33:10|7051.55|7051.55|7051.55|7051.55|7051.55|7051.55|7051.55|7051.55|0
1655894000000|2022-06-22 10:33:20|7051.59|7051.59|7051.54|7051.54|7051.59|7051.59|7051.54|7051.54|0
1655894010000|2022-06-22 10:33:30|7052.66|7052.66|7052.66|7052.66|7052.66|7052.66|7052.66|7052.66|0
1655894020000|2022-06-22 10:33:40|7051.54|7051.54|7051.54|7051.54|7051.54|7051.54|7051.54|7051.54|0
1655894030000|2022-06-22 10:33:50|7051.51|7051.51|7051.51|7051.51|7051.51|7051.51|7051.51|7051.51|0
1655894040000|2022-06-22 10:34:00|7051.22|7051.22|7050.39|7050.39|7051.22|7051.22|7050.1|7050.1|0
1655894050000|2022-06-22 10:34:10|7050.44|7050.44|7050.38|7050.38|7050.44|7050.44|7050.38|7050.38|0
1655894060000|2022-06-22 10:34:20|7050.4|7050.4|7050.4|7050.4|7050.4|7050.4|7050.4|7050.4|0
1655894070000|2022-06-22 10:34:30|7050.68|7050.68|7051.77|7051.77|7051.82|7051.82|7050.68|7050.68|0
1655894090000|2022-06-22 10:34:50|7051.81|7051.81|7054.03|7054.03|7054.03|7054.03|7051.77|7051.77|0
1655894100000|2022-06-22 10:35:00|7055.15|7055.15|7055.11|7055.11|7055.15|7055.15|7055.11|7055.11|0
1655894110000|2022-06-22 10:35:10|7055.12|7055.12|7055.16|7055.16|7055.16|7055.16|7055.12|7055.12|0
1655894120000|2022-06-22 10:35:20|7055.2|7055.2|7055.15|7055.15|7055.2|7055.2|7055.15|7055.15|0
1655894130000|2022-06-22 10:35:30|7056.27|7056.27|7056.56|7056.56|7056.56|7056.56|7056.27|7056.27|0
1655894140000|2022-06-22 10:35:40|7054.32|7054.32|7051.47|7051.47|7054.32|7054.32|7051.47|7051.47|0
1655894150000|2022-06-22 10:35:50|7051.39|7051.39|7051.11|7051.11|7051.39|7051.39|7050.82|7050.82|0
1655894160000|2022-06-22 10:36:00|7051.39|7051.39|7048.24|7048.24|7051.39|7051.39|7048.24|7048.24|0
1655894170000|2022-06-22 10:36:10|7047.39|7047.39|7047.67|7047.67|7047.67|7047.67|7047.39|7047.39|0
1655894200000|2022-06-22 10:36:40|7047.69|7047.69|7044.83|7044.83|7047.69|7047.69|7044.83|7044.83|0
1655894240000|2022-06-22 10:37:20|7044.54|7044.54|7043.39|7043.39|7044.54|7044.54|7043.39|7043.39|0
1655894250000|2022-06-22 10:37:30|7043.67|7043.67|7043.96|7043.96|7043.96|7043.96|7043.67|7043.67|0
1655894260000|2022-06-22 10:37:40|7043.67|7043.67|7044.79|7044.79|7044.79|7044.79|7043.67|7043.67|0
1655894270000|2022-06-22 10:37:50|7044.22|7044.22|7044.24|7044.24|7044.24|7044.24|7043.94|7043.94|0
1655894290000|2022-06-22 10:38:10|7043.95|7043.95|7043.89|7043.89|7043.95|7043.95|7043.89|7043.89|0
1655894320000|2022-06-22 10:38:40|7043.85|7043.85|7043.85|7043.85|7043.85|7043.85|7043.85|7043.85|0
1655894330000|2022-06-22 10:38:50|7044.42|7044.42|7044.42|7044.42|7044.42|7044.42|7044.42|7044.42|0
1655894340000|2022-06-22 10:39:00|7044.46|7044.46|7044.74|7044.74|7044.74|7044.74|7044.46|7044.46|0
1655894350000|2022-06-22 10:39:10|7044.73|7044.73|7044.74|7044.74|7044.74|7044.74|7044.73|7044.73|0
1655894360000|2022-06-22 10:39:20|7045.03|7045.03|7045.05|7045.05|7045.05|7045.05|7045.03|7045.03|0
1655894380000|2022-06-22 10:39:40|7044.99|7044.99|7045.25|7045.25|7045.25|7045.25|7044.94|7044.94|0
1655894390000|2022-06-22 10:39:50|7044.13|7044.13|7041.82|7041.82|7044.13|7044.13|7041.82|7041.82|0
1655894400000|2022-06-22 10:40:00|7041.81|7041.81|7041.53|7041.53|7042.93|7042.93|7041.53|7041.53|0
1655894420000|2022-06-22 10:40:20|7041.54|7041.54|7041.82|7041.82|7041.82|7041.82|7041.54|7041.54|0
1655894430000|2022-06-22 10:40:30|7041.54|7041.54|7041.25|7041.25|7041.54|7041.54|7041.25|7041.25|0
1655894440000|2022-06-22 10:40:40|7042.37|7042.37|7041.8|7041.8|7042.37|7042.37|7041.8|7041.8|0
1655894450000|2022-06-22 10:40:50|7042.09|7042.09|7043.21|7043.21|7043.21|7043.21|7041.8|7041.8|0
1655894460000|2022-06-22 10:41:00|7043.49|7043.49|7043.21|7043.21|7043.49|7043.49|7043.21|7043.21|0
1655894470000|2022-06-22 10:41:10|7043.49|7043.49|7043.41|7043.41|7043.49|7043.49|7043.41|7043.41|0
1655894480000|2022-06-22 10:41:20|7043.39|7043.39|7043.38|7043.38|7043.39|7043.39|7043.38|7043.38|0
1655894490000|2022-06-22 10:41:30|7043.67|7043.67|7043.67|7043.67|7043.67|7043.67|7043.67|7043.67|0
1655894500000|2022-06-22 10:41:40|7042.55|7042.55|7042.26|7042.26|7042.55|7042.55|7041.98|7041.98|0
1655894510000|2022-06-22 10:41:50|7042.55|7042.55|7042.26|7042.26|7042.55|7042.55|7042.26|7042.26|0
1655894520000|2022-06-22 10:42:00|7042.28|7042.28|7042.28|7042.28|7042.28|7042.28|7042.28|7042.28|0
1655894530000|2022-06-22 10:42:10|7042.33|7042.33|7042.28|7042.28|7042.33|7042.33|7042.28|7042.28|0
1655894540000|2022-06-22 10:42:20|7042.56|7042.56|7042.28|7042.28|7042.56|7042.56|7042.28|7042.28|0
1655894550000|2022-06-22 10:42:30|7042.56|7042.56|7044.27|7044.27|7044.84|7044.84|7042.56|7042.56|0
1655894560000|2022-06-22 10:42:40|7044.84|7044.84|7045.39|7045.39|7045.96|7045.96|7044.84|7044.84|0
1655894570000|2022-06-22 10:42:50|7044.27|7044.27|7044.27|7044.27|7044.27|7044.27|7044.27|7044.27|0
1655894580000|2022-06-22 10:43:00|7044.56|7044.56|7045.96|7045.96|7045.96|7045.96|7044.56|7044.56|0
1655894590000|2022-06-22 10:43:10|7045.94|7045.94|7045.98|7045.98|7045.98|7045.98|7045.94|7045.94|0
1655894600000|2022-06-22 10:43:20|7044.86|7044.86|7044.88|7044.88|7044.88|7044.88|7044.86|7044.86|0
1655894610000|2022-06-22 10:43:30|7046|7046|7045.71|7045.71|7046|7046|7045.71|7045.71|0
1655894620000|2022-06-22 10:43:40|7044.3|7044.3|7044.3|7044.3|7044.3|7044.3|7044.3|7044.3|0
1655894630000|2022-06-22 10:43:50|7044.59|7044.59|7044.88|7044.88|7044.88|7044.88|7044.59|7044.59|0
1655894640000|2022-06-22 10:44:00|7047.12|7047.12|7047.12|7047.12|7047.12|7047.12|7047.12|7047.12|0
1655894650000|2022-06-22 10:44:10|7047.13|7047.13|7047.13|7047.13|7047.13|7047.13|7047.13|7047.13|0
1655894660000|2022-06-22 10:44:20|7047.7|7047.7|7049.95|7049.95|7049.95|7049.95|7047.7|7047.7|0
1655894670000|2022-06-22 10:44:30|7051.07|7051.07|7051.35|7051.35|7051.41|7051.41|7051.07|7051.07|0
1655894690000|2022-06-22 10:44:50|7050.23|7050.23|7050.23|7050.23|7050.23|7050.23|7050.23|7050.23|0
1655894700000|2022-06-22 10:45:00|7051.35|7051.35|7053.33|7053.33|7053.33|7053.33|7051.35|7051.35|0
1655894710000|2022-06-22 10:45:10|7053.41|7053.41|7053.41|7053.41|7053.41|7053.41|7053.41|7053.41|0
1655894720000|2022-06-22 10:45:20|7054.53|7054.53|7054.53|7054.53|7054.53|7054.53|7054.53|7054.53|0
1655894730000|2022-06-22 10:45:30|7053.41|7053.41|7053.12|7053.12|7053.41|7053.41|7053.12|7053.12|0
1655894740000|2022-06-22 10:45:40|7053.14|7053.14|7053.16|7053.16|7053.16|7053.16|7053.14|7053.14|0
1655894750000|2022-06-22 10:45:50|7053.2|7053.2|7053.2|7053.2|7053.2|7053.2|7053.2|7053.2|0
1655894770000|2022-06-22 10:46:10|7053.22|7053.22|7055.48|7055.48|7055.48|7055.48|7053.22|7053.22|0
1655894780000|2022-06-22 10:46:20|7055.77|7055.77|7055.77|7055.77|7055.77|7055.77|7055.77|7055.77|0
1655894790000|2022-06-22 10:46:30|7055.84|7055.84|7057|7057|7057|7057|7055.84|7055.84|0
1655894800000|2022-06-22 10:46:40|7057.57|7057.57|7058.99|7058.99|7058.99|7058.99|7057.57|7057.57|0
1655894810000|2022-06-22 10:46:50|7057.87|7057.87|7057.87|7057.87|7057.87|7057.87|7057.87|7057.87|0
1655894830000|2022-06-22 10:47:10|7057.3|7057.3|7058.15|7058.15|7058.15|7058.15|7057.3|7057.3|0
1655894840000|2022-06-22 10:47:20|7056.18|7056.18|7056.46|7056.46|7056.46|7056.46|7056.18|7056.18|0
1655894870000|2022-06-22 10:47:50|7057.87|7057.87|7057.87|7057.87|7057.87|7057.87|7057.87|7057.87|0
1655894880000|2022-06-22 10:48:00|7057.9|7057.9|7060.17|7060.17|7060.17|7060.17|7057.9|7057.9|0
1655894900000|2022-06-22 10:48:20|7061.57|7061.57|7061.57|7061.57|7061.57|7061.57|7061.57|7061.57|0
1655894930000|2022-06-22 10:48:50|7062.69|7062.69|7062.14|7062.14|7062.69|7062.69|7061.57|7061.57|0
1655894940000|2022-06-22 10:49:00|7062.43|7062.43|7064.71|7064.71|7065.83|7065.83|7062.43|7062.43|0
1655894950000|2022-06-22 10:49:10|7064.72|7064.72|7065.84|7065.84|7065.84|7065.84|7064.72|7064.72|0
1655894970000|2022-06-22 10:49:30|7064.72|7064.72|7061.91|7061.91|7064.72|7064.72|7061.91|7061.91|0
1655894980000|2022-06-22 10:49:40|7060.5|7060.5|7060.03|7060.03|7060.5|7060.5|7059.92|7059.92|0
1655894990000|2022-06-22 10:49:50|7061.15|7061.15|7060.73|7060.73|7061.15|7061.15|7060.7|7060.7|0
1655895000000|2022-06-22 10:50:00|7061.3|7061.3|7063.79|7063.79|7063.79|7063.79|7061.27|7061.27|0
1655895010000|2022-06-22 10:50:10|7064.92|7064.92|7065.2|7065.2|7065.2|7065.2|7064.92|7064.92|0
1655895020000|2022-06-22 10:50:20|7065.77|7065.77|7065.2|7065.2|7066.06|7066.06|7065.2|7065.2|0
1655895030000|2022-06-22 10:50:30|7066.32|7066.32|7066.32|7066.32|7066.32|7066.32|7066.32|7066.32|0
1655895040000|2022-06-22 10:50:40|7067.44|7067.44|7065.2|7065.2|7067.44|7067.44|7065.2|7065.2|0
1655895050000|2022-06-22 10:50:50|7066.61|7066.61|7068.3|7068.3|7069.42|7069.42|7066.61|7066.61|0
1655895060000|2022-06-22 10:51:00|7068.01|7068.01|7067.73|7067.73|7068.01|7068.01|7067.73|7067.73|0
1655895070000|2022-06-22 10:51:10|7066.84|7066.84|7063.47|7063.47|7066.84|7066.84|7063.47|7063.47|0
1655895080000|2022-06-22 10:51:20|7063.44|7063.44|7062.3|7062.3|7063.44|7063.44|7062.3|7062.3|0
1655895100000|2022-06-22 10:51:40|7062.31|7062.31|7061.15|7061.15|7063.39|7063.39|7061.15|7061.15|0
1655895110000|2022-06-22 10:51:50|7062.27|7062.27|7062.27|7062.27|7062.27|7062.27|7062.27|7062.27|0
1655895120000|2022-06-22 10:52:00|7061.15|7061.15|7061.19|7061.19|7061.19|7061.19|7061.15|7061.15|0
1655895130000|2022-06-22 10:52:10|7061.76|7061.76|7063.17|7063.17|7063.17|7063.17|7061.76|7061.76|0
1655895140000|2022-06-22 10:52:20|7063.13|7063.13|7064.88|7064.88|7064.88|7064.88|7063.13|7063.13|0
1655895150000|2022-06-22 10:52:30|7065.16|7065.16|7065.16|7065.16|7065.16|7065.16|7065.16|7065.16|0
1655895160000|2022-06-22 10:52:40|7066.57|7066.57|7066.57|7066.57|7066.57|7066.57|7066.57|7066.57|0
1655895170000|2022-06-22 10:52:50|7065.45|7065.45|7065.74|7065.74|7065.74|7065.74|7065.45|7065.45|0
1655895200000|2022-06-22 10:53:20|7066.86|7066.86|7066.9|7066.9|7066.9|7066.9|7066.86|7066.86|0
1655895220000|2022-06-22 10:53:40|7068.02|7068.02|7068.02|7068.02|7068.02|7068.02|7068.02|7068.02|0
1655895230000|2022-06-22 10:53:50|7068.59|7068.59|7068.88|7068.88|7068.88|7068.88|7068.59|7068.59|0
1655895250000|2022-06-22 10:54:10|7068.59|7068.59|7068.59|7068.59|7068.59|7068.59|7068.59|7068.59|0
1655895260000|2022-06-22 10:54:20|7067.47|7067.47|7066.06|7066.06|7067.47|7067.47|7066.06|7066.06|0
1655895270000|2022-06-22 10:54:30|7064.39|7064.39|7064.71|7064.71|7064.71|7064.71|7064.12|7064.12|0
1655895280000|2022-06-22 10:54:40|7065.83|7065.83|7065.83|7065.83|7065.83|7065.83|7065.83|7065.83|0
1655895290000|2022-06-22 10:54:50|7066.95|7066.95|7066.95|7066.95|7066.95|7066.95|7066.95|7066.95|0
1655895300000|2022-06-22 10:55:00|7066.93|7066.93|7065.81|7065.81|7066.93|7066.93|7065.81|7065.81|0
1655895310000|2022-06-22 10:55:10|7066.09|7066.09|7066.09|7066.09|7066.09|7066.09|7066.09|7066.09|0
1655895320000|2022-06-22 10:55:20|7066.13|7066.13|7066.17|7066.17|7067.34|7067.34|7066.13|7066.13|0
1655895330000|2022-06-22 10:55:30|7067.29|7067.29|7067.29|7067.29|7067.29|7067.29|7067.29|7067.29|0
1655895340000|2022-06-22 10:55:40|7067.32|7067.32|7067.32|7067.32|7067.32|7067.32|7067.32|7067.32|0
1655895350000|2022-06-22 10:55:50|7067.04|7067.04|7066.49|7066.49|7067.61|7067.61|7066.49|7066.49|0
1655895360000|2022-06-22 10:56:00|7066.46|7066.46|7066.42|7066.42|7066.46|7066.46|7066.42|7066.42|0
1655895370000|2022-06-22 10:56:10|7066.13|7066.13|7062.91|7062.91|7066.13|7066.13|7062.63|7062.63|0
1655895390000|2022-06-22 10:56:30|7062.93|7062.93|7064.09|7064.09|7064.09|7064.09|7062.93|7062.93|0
1655895400000|2022-06-22 10:56:40|7062.97|7062.97|7062.91|7062.91|7062.97|7062.97|7062.91|7062.91|0
1655895410000|2022-06-22 10:56:50|7062.93|7062.93|7061.98|7061.98|7062.93|7062.93|7061.98|7061.98|0
1655895420000|2022-06-22 10:57:00|7061.96|7061.96|7059.97|7059.97|7061.96|7061.96|7059.95|7059.95|0
1655895440000|2022-06-22 10:57:20|7061.1|7061.1|7061.1|7061.1|7061.1|7061.1|7061.1|7061.1|0
1655895450000|2022-06-22 10:57:30|7061.07|7061.07|7061.12|7061.12|7061.12|7061.12|7061.07|7061.07|0
1655895460000|2022-06-22 10:57:40|7061.07|7061.07|7061.59|7061.59|7061.59|7061.59|7061.02|7061.02|0
1655895470000|2022-06-22 10:57:50|7061.88|7061.88|7061.88|7061.88|7061.88|7061.88|7061.88|7061.88|0
1655895480000|2022-06-22 10:58:00|7061.91|7061.91|7061.93|7061.93|7061.93|7061.93|7061.91|7061.91|0
1655895490000|2022-06-22 10:58:10|7063.05|7063.05|7063.9|7063.9|7063.9|7063.9|7063.05|7063.05|0
1655895500000|2022-06-22 10:58:20|7063.88|7063.88|7063.88|7063.88|7063.88|7063.88|7063.88|7063.88|0
1655895510000|2022-06-22 10:58:30|7063.83|7063.83|7064.12|7064.12|7065.24|7065.24|7063.83|7063.83|0
1655895520000|2022-06-22 10:58:40|7064.06|7064.06|7066.39|7066.39|7066.39|7066.39|7064.06|7064.06|0
1655895530000|2022-06-22 10:58:50|7066.37|7066.37|7066.37|7066.37|7066.37|7066.37|7066.37|7066.37|0
1655895540000|2022-06-22 10:59:00|7066.31|7066.31|7067.43|7067.43|7067.43|7067.43|7066.31|7066.31|0
1655895550000|2022-06-22 10:59:10|7067.15|7067.15|7067.15|7067.15|7067.15|7067.15|7067.15|7067.15|0
1655895560000|2022-06-22 10:59:20|7067.11|7067.11|7067.62|7067.62|7067.62|7067.62|7067.05|7067.05|0
1655895570000|2022-06-22 10:59:30|7066.5|7066.5|7066.5|7066.5|7066.5|7066.5|7066.5|7066.5|0
1655895580000|2022-06-22 10:59:40|7065.38|7065.38|7067.59|7067.59|7067.59|7067.59|7063.38|7063.38|0
1655895590000|2022-06-22 10:59:50|7067.88|7067.88|7063.15|7063.15|7067.97|7067.97|7063.15|7063.15|0
1655895600000|2022-06-22 11:00:00|7063.44|7063.44|7063.48|7063.48|7065.74|7065.74|7063.15|7063.15|0
1655895610000|2022-06-22 11:00:10|7063.5|7063.5|7065.74|7065.74|7065.74|7065.74|7063.5|7063.5|0
1655895620000|2022-06-22 11:00:20|7066.31|7066.31|7071.37|7071.37|7071.37|7071.37|7066.31|7066.31|0
1655895630000|2022-06-22 11:00:30|7070.26|7070.26|7071.13|7071.13|7071.13|7071.13|7069.14|7069.14|0
1655895640000|2022-06-22 11:00:40|7072.25|7072.25|7074.23|7074.23|7074.23|7074.23|7072.25|7072.25|0
1655895650000|2022-06-22 11:00:50|7073.95|7073.95|7073.66|7073.66|7073.95|7073.95|7073.66|7073.66|0
1655895660000|2022-06-22 11:01:00|7074.78|7074.78|7074.78|7074.78|7074.78|7074.78|7074.78|7074.78|0
1655895670000|2022-06-22 11:01:10|7074.5|7074.5|7070.51|7070.51|7074.5|7074.5|7070.51|7070.51|0
1655895680000|2022-06-22 11:01:20|7069.39|7069.39|7067.11|7067.11|7069.39|7069.39|7067.11|7067.11|0
1655895690000|2022-06-22 11:01:30|7067.68|7067.68|7067.96|7067.96|7067.96|7067.96|7067.39|7067.39|0
1655895700000|2022-06-22 11:01:40|7069.09|7069.09|7072.75|7072.75|7072.75|7072.75|7069.09|7069.09|0
1655895710000|2022-06-22 11:01:50|7072.78|7072.78|7072.78|7072.78|7072.78|7072.78|7072.78|7072.78|0
1655895720000|2022-06-22 11:02:00|7073.35|7073.35|7073.9|7073.9|7075.59|7075.59|7073.35|7073.35|0
1655895730000|2022-06-22 11:02:10|7073.94|7073.94|7072.56|7072.56|7073.99|7073.99|7072.56|7072.56|0
1655895740000|2022-06-22 11:02:20|7072.28|7072.28|7072.28|7072.28|7072.28|7072.28|7072.28|7072.28|0
1655895750000|2022-06-22 11:02:30|7072.56|7072.56|7073.13|7073.13|7073.13|7073.13|7072.56|7072.56|0
1655895760000|2022-06-22 11:02:40|7075.38|7075.38|7072.16|7072.16|7075.81|7075.81|7072.16|7072.16|0
1655895770000|2022-06-22 11:02:50|7069.35|7069.35|7064.31|7064.31|7069.35|7069.35|7064.31|7064.31|0
1655895780000|2022-06-22 11:03:00|7066.55|7066.55|7068.81|7068.81|7068.81|7068.81|7066.55|7066.55|0
1655895790000|2022-06-22 11:03:10|7069.93|7069.93|7070.18|7070.18|7070.18|7070.18|7069.89|7069.89|0
1655895800000|2022-06-22 11:03:20|7069.61|7069.61|7069.64|7069.64|7069.64|7069.64|7069.61|7069.61|0
1655895810000|2022-06-22 11:03:30|7070.21|7070.21|7070.21|7070.21|7070.21|7070.21|7070.21|7070.21|0
1655895820000|2022-06-22 11:03:40|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|0
1655895840000|2022-06-22 11:04:00|7071.35|7071.35|7072.85|7072.85|7072.87|7072.87|7071.35|7071.35|0
1655895850000|2022-06-22 11:04:10|7072.89|7072.89|7072.87|7072.87|7072.89|7072.89|7072.87|7072.87|0
1655895860000|2022-06-22 11:04:20|7077.34|7077.34|7077.91|7077.91|7077.91|7077.91|7077.05|7077.05|0
1655895870000|2022-06-22 11:04:30|7077.34|7077.34|7074.51|7074.51|7077.37|7077.37|7074.51|7074.51|0
1655895880000|2022-06-22 11:04:40|7074.49|7074.49|7073.44|7073.44|7074.52|7074.52|7073.4|7073.4|0
1655895890000|2022-06-22 11:04:50|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|7073.35|0
1655895900000|2022-06-22 11:05:00|7073.31|7073.31|7072.13|7072.13|7073.31|7073.31|7072.13|7072.13|0
1655895910000|2022-06-22 11:05:10|7072.12|7072.12|7065.07|7065.07|7072.12|7072.12|7065.07|7065.07|0
1655895920000|2022-06-22 11:05:20|7064.78|7064.78|7065.81|7065.81|7065.81|7065.81|7064.69|7064.69|0
1655895930000|2022-06-22 11:05:30|7066.93|7066.93|7066.89|7066.89|7066.93|7066.93|7065.79|7065.79|0
1655895940000|2022-06-22 11:05:40|7066.91|7066.91|7066.89|7066.89|7066.93|7066.93|7066.89|7066.89|0
1655895950000|2022-06-22 11:05:50|7066.87|7066.87|7067.44|7067.44|7067.44|7067.44|7066.87|7066.87|0
1655895960000|2022-06-22 11:06:00|7069.68|7069.68|7069.79|7069.79|7069.79|7069.79|7069.68|7069.68|0
1655895970000|2022-06-22 11:06:10|7068.67|7068.67|7069.22|7069.22|7069.79|7069.79|7068.67|7068.67|0
1655895980000|2022-06-22 11:06:20|7068.93|7068.93|7068.31|7068.31|7069.22|7069.22|7068.31|7068.31|0
1655895990000|2022-06-22 11:06:30|7067.19|7067.19|7068.29|7068.29|7068.33|7068.33|7067.19|7067.19|0
1655896000000|2022-06-22 11:06:40|7069.42|7069.42|7069.42|7069.42|7069.42|7069.42|7069.42|7069.42|0
1655896010000|2022-06-22 11:06:50|7069.45|7069.45|7069.49|7069.49|7069.49|7069.49|7069.45|7069.45|0
1655896020000|2022-06-22 11:07:00|7071.46|7071.46|7073.77|7073.77|7073.77|7073.77|7071.46|7071.46|0
1655896030000|2022-06-22 11:07:10|7074.92|7074.92|7071.82|7071.82|7074.92|7074.92|7071.82|7071.82|0
1655896040000|2022-06-22 11:07:20|7070.7|7070.7|7071.82|7071.82|7071.82|7071.82|7070.41|7070.41|0
1655896050000|2022-06-22 11:07:30|7071.75|7071.75|7071.73|7071.73|7071.75|7071.75|7071.73|7071.73|0
1655896060000|2022-06-22 11:07:40|7071.77|7071.77|7071.77|7071.77|7071.77|7071.77|7071.77|7071.77|0
1655896070000|2022-06-22 11:07:50|7071.73|7071.73|7071.73|7071.73|7071.73|7071.73|7071.73|7071.73|0
1655896080000|2022-06-22 11:08:00|7071.78|7071.78|7074.87|7074.87|7074.87|7074.87|7071.78|7071.78|0
1655896090000|2022-06-22 11:08:10|7074.89|7074.89|7072.54|7072.54|7074.89|7074.89|7072.54|7072.54|0
1655896100000|2022-06-22 11:08:20|7072.53|7072.53|7072.51|7072.51|7072.53|7072.53|7072.51|7072.51|0
1655896110000|2022-06-22 11:08:30|7072.47|7072.47|7073.87|7073.87|7073.87|7073.87|7072.47|7072.47|0
1655896130000|2022-06-22 11:08:50|7073.95|7073.95|7073.95|7073.95|7073.95|7073.95|7073.95|7073.95|0
1655896140000|2022-06-22 11:09:00|7074.24|7074.24|7075.7|7075.7|7075.7|7075.7|7074.24|7074.24|0
1655896150000|2022-06-22 11:09:10|7076.82|7076.82|7076.82|7076.82|7076.82|7076.82|7076.82|7076.82|0
1655896160000|2022-06-22 11:09:20|7076.87|7076.87|7080.25|7080.25|7080.25|7080.25|7076.87|7076.87|0
1655896170000|2022-06-22 11:09:30|7080.82|7080.82|7080.54|7080.54|7080.82|7080.82|7080.54|7080.54|0
1655896190000|2022-06-22 11:09:50|7080.82|7080.82|7081.39|7081.39|7081.39|7081.39|7080.82|7080.82|0
1655896200000|2022-06-22 11:10:00|7080.25|7080.25|7080.25|7080.25|7080.25|7080.25|7080.25|7080.25|0
1655896210000|2022-06-22 11:10:10|7082.49|7082.49|7083.63|7083.63|7084.75|7084.75|7082.49|7082.49|0
1655896220000|2022-06-22 11:10:20|7084.2|7084.2|7084.2|7084.2|7084.2|7084.2|7084.2|7084.2|0
1655896240000|2022-06-22 11:10:40|7084.77|7084.77|7085.32|7085.32|7085.32|7085.32|7084.2|7084.2|0
1655896250000|2022-06-22 11:10:50|7085.04|7085.04|7081.11|7081.11|7085.06|7085.06|7081.11|7081.11|0
1655896260000|2022-06-22 11:11:00|7081.16|7081.16|7080.87|7080.87|7081.16|7081.16|7080.87|7080.87|0
1655896270000|2022-06-22 11:11:10|7080.92|7080.92|7080.92|7080.92|7080.92|7080.92|7080.92|7080.92|0
1655896280000|2022-06-22 11:11:20|7080.93|7080.93|7080.93|7080.93|7080.93|7080.93|7080.93|7080.93|0
1655896290000|2022-06-22 11:11:30|7081|7081|7081.27|7081.27|7081.27|7081.27|7080.99|7080.99|0
1655896300000|2022-06-22 11:11:40|7081.32|7081.32|7083.85|7083.85|7083.85|7083.85|7081.32|7081.32|0
1655896310000|2022-06-22 11:11:50|7083.57|7083.57|7083.65|7083.65|7083.65|7083.65|7083.57|7083.57|0
1655896320000|2022-06-22 11:12:00|7081.41|7081.41|7081.47|7081.47|7081.47|7081.47|7081.41|7081.41|0
1655896330000|2022-06-22 11:12:10|7081.43|7081.43|7081.43|7081.43|7081.43|7081.43|7081.43|7081.43|0
1655896340000|2022-06-22 11:12:20|7081.39|7081.39|7081.41|7081.41|7081.41|7081.41|7081.39|7081.39|0
1655896350000|2022-06-22 11:12:30|7082.53|7082.53|7082.57|7082.57|7084.22|7084.22|7082.53|7082.53|0
1655896360000|2022-06-22 11:12:40|7083.69|7083.69|7082.61|7082.61|7083.75|7083.75|7082.61|7082.61|0
1655896380000|2022-06-22 11:13:00|7082.54|7082.54|7082.48|7082.48|7082.54|7082.54|7082.48|7082.48|0
1655896390000|2022-06-22 11:13:10|7082.5|7082.5|7082.5|7082.5|7082.5|7082.5|7082.5|7082.5|0
1655896400000|2022-06-22 11:13:20|7083.07|7083.07|7083.36|7083.36|7083.36|7083.36|7083.07|7083.07|0
1655896410000|2022-06-22 11:13:30|7084.48|7084.48|7084.19|7084.19|7084.48|7084.48|7084.19|7084.19|0
1655896420000|2022-06-22 11:13:40|7084.14|7084.14|7083.87|7083.87|7084.14|7084.14|7083.87|7083.87|0
1655896430000|2022-06-22 11:13:50|7084.99|7084.99|7085.28|7085.28|7085.56|7085.56|7084.99|7084.99|0
1655896440000|2022-06-22 11:14:00|7085.21|7085.21|7085.79|7085.79|7086.36|7086.36|7085.21|7085.21|0
1655896450000|2022-06-22 11:14:10|7084.67|7084.67|7084.96|7084.96|7084.96|7084.96|7084.67|7084.67|0
1655896460000|2022-06-22 11:14:20|7084.39|7084.39|7084.35|7084.35|7084.39|7084.39|7084.34|7084.34|0
1655896470000|2022-06-22 11:14:30|7082.93|7082.93|7082.93|7082.93|7082.93|7082.93|7082.93|7082.93|0
1655896490000|2022-06-22 11:14:50|7082.97|7082.97|7085.77|7085.77|7085.77|7085.77|7082.97|7082.97|0
1655896500000|2022-06-22 11:15:00|7085.2|7085.2|7085.2|7085.2|7085.2|7085.2|7085.2|7085.2|0
1655896520000|2022-06-22 11:15:20|7085.49|7085.49|7085.53|7085.53|7085.53|7085.53|7085.49|7085.49|0
1655896530000|2022-06-22 11:15:30|7086.65|7086.65|7089.56|7089.56|7089.56|7089.56|7086.65|7086.65|0
1655896540000|2022-06-22 11:15:40|7089.63|7089.63|7090.17|7090.17|7090.24|7090.24|7089.63|7089.63|0
1655896560000|2022-06-22 11:16:00|7090.11|7090.11|7091.48|7091.48|7091.48|7091.48|7090.08|7090.08|0
1655896570000|2022-06-22 11:16:10|7091.77|7091.77|7089.51|7089.51|7092.05|7092.05|7089.51|7089.51|0
1655896580000|2022-06-22 11:16:20|7090.63|7090.63|7090.63|7090.63|7090.63|7090.63|7090.63|7090.63|0
1655896590000|2022-06-22 11:16:30|7092.32|7092.32|7092.32|7092.32|7092.32|7092.32|7092.03|7092.03|0
1655896600000|2022-06-22 11:16:40|7091.2|7091.2|7091.25|7091.25|7091.25|7091.25|7091.2|7091.2|0
1655896620000|2022-06-22 11:17:00|7091.27|7091.27|7091.27|7091.27|7091.27|7091.27|7091.27|7091.27|0
1655896630000|2022-06-22 11:17:10|7091.23|7091.23|7090.94|7090.94|7091.23|7091.23|7090.94|7090.94|0
1655896640000|2022-06-22 11:17:20|7089.82|7089.82|7086.73|7086.73|7089.82|7089.82|7086.73|7086.73|0
1655896650000|2022-06-22 11:17:30|7087.01|7087.01|7088.13|7088.13|7088.13|7088.13|7087.01|7087.01|0
1655896660000|2022-06-22 11:17:40|7088.42|7088.42|7088.7|7088.7|7088.7|7088.7|7088.42|7088.42|0
1655896670000|2022-06-22 11:17:50|7088.72|7088.72|7088.72|7088.72|7088.72|7088.72|7088.72|7088.72|0
1655896680000|2022-06-22 11:18:00|7088.68|7088.68|7088.97|7088.97|7088.97|7088.97|7088.68|7088.68|0
1655896690000|2022-06-22 11:18:10|7087.85|7087.85|7087.56|7087.56|7087.85|7087.85|7087.56|7087.56|0
1655896700000|2022-06-22 11:18:20|7087.55|7087.55|7086.56|7086.56|7087.55|7087.55|7086.56|7086.56|0
1655896710000|2022-06-22 11:18:30|7086.27|7086.27|7086.56|7086.56|7086.56|7086.56|7086.27|7086.27|0
1655896730000|2022-06-22 11:18:50|7086.85|7086.85|7086.85|7086.85|7086.85|7086.85|7086.85|7086.85|0
1655896740000|2022-06-22 11:19:00|7085.72|7085.72|7085.72|7085.72|7085.72|7085.72|7084.6|7084.6|0
1655896750000|2022-06-22 11:19:10|7085.76|7085.76|7085.74|7085.74|7085.76|7085.76|7085.74|7085.74|0
1655896760000|2022-06-22 11:19:20|7086.03|7086.03|7086.31|7086.31|7086.31|7086.31|7086.03|7086.03|0
1655896770000|2022-06-22 11:19:30|7087.43|7087.43|7086.6|7086.6|7087.43|7087.43|7086.31|7086.31|0
1655896780000|2022-06-22 11:19:40|7086.03|7086.03|7086.25|7086.25|7086.99|7086.99|7086.03|7086.03|0
1655896790000|2022-06-22 11:19:50|7088.5|7088.5|7088.28|7088.28|7091.59|7091.59|7088.23|7088.23|0
1655896800000|2022-06-22 11:20:00|7088.29|7088.29|7090.27|7090.27|7090.27|7090.27|7088.29|7088.29|0
1655896810000|2022-06-22 11:20:10|7090.31|7090.31|7090.31|7090.31|7090.31|7090.31|7090.31|7090.31|0
1655896820000|2022-06-22 11:20:20|7090.88|7090.88|7087.75|7087.75|7090.88|7090.88|7087.75|7087.75|0
1655896830000|2022-06-22 11:20:30|7088.87|7088.87|7092.54|7092.54|7092.54|7092.54|7088.87|7088.87|0
1655896840000|2022-06-22 11:20:40|7092.58|7092.58|7094.55|7094.55|7094.55|7094.55|7092.58|7092.58|0
1655896860000|2022-06-22 11:21:00|7095.67|7095.67|7096.89|7096.89|7096.89|7096.89|7095.67|7095.67|0
1655896870000|2022-06-22 11:21:10|7096.92|7096.92|7096.98|7096.98|7096.98|7096.98|7096.89|7096.89|0
1655896880000|2022-06-22 11:21:20|7095.86|7095.86|7094.44|7094.44|7096.72|7096.72|7094.44|7094.44|0
1655896890000|2022-06-22 11:21:30|7093.87|7093.87|7090.87|7090.87|7093.87|7093.87|7090.48|7090.48|0
1655896910000|2022-06-22 11:21:50|7093.97|7093.97|7094.14|7094.14|7094.14|7094.14|7093.97|7093.97|0
1655896920000|2022-06-22 11:22:00|7094.12|7094.12|7093.8|7093.8|7094.14|7094.14|7093.8|7093.8|0
1655896930000|2022-06-22 11:22:10|7093.75|7093.75|7093.46|7093.46|7093.75|7093.75|7093.46|7093.46|0
1655896950000|2022-06-22 11:22:30|7093.75|7093.75|7093.94|7093.94|7094.03|7094.03|7093.75|7093.75|0
1655896960000|2022-06-22 11:22:40|7093.96|7093.96|7093.94|7093.94|7093.98|7093.98|7093.94|7093.94|0
1655896970000|2022-06-22 11:22:50|7093.96|7093.96|7093.96|7093.96|7093.96|7093.96|7093.96|7093.96|0
1655896990000|2022-06-22 11:23:10|7095.08|7095.08|7094.51|7094.51|7095.08|7095.08|7094.51|7094.51|0
1655897000000|2022-06-22 11:23:20|7094.44|7094.44|7091.34|7091.34|7094.44|7094.44|7091.34|7091.34|0
1655897010000|2022-06-22 11:23:30|7091.63|7091.63|7091.63|7091.63|7091.63|7091.63|7091.63|7091.63|0
1655897020000|2022-06-22 11:23:40|7093.87|7093.87|7094.72|7094.72|7094.72|7094.72|7093.78|7093.78|0
1655897040000|2022-06-22 11:24:00|7094.74|7094.74|7096.42|7096.42|7096.42|7096.42|7094.73|7094.73|0
1655897050000|2022-06-22 11:24:10|7096.71|7096.71|7095.59|7095.59|7096.71|7096.71|7095.59|7095.59|0
1655897060000|2022-06-22 11:24:20|7095.3|7095.3|7095.3|7095.3|7095.3|7095.3|7095.3|7095.3|0
1655897070000|2022-06-22 11:24:30|7095.32|7095.32|7095.34|7095.34|7095.34|7095.34|7095.32|7095.32|0
1655897080000|2022-06-22 11:24:40|7096.46|7096.46|7096.46|7096.46|7096.46|7096.46|7096.46|7096.46|0
1655897090000|2022-06-22 11:24:50|7095.34|7095.34|7095.34|7095.34|7095.34|7095.34|7095.34|7095.34|0
1655897100000|2022-06-22 11:25:00|7097.03|7097.03|7097.03|7097.03|7097.03|7097.03|7097.03|7097.03|0
1655897110000|2022-06-22 11:25:10|7097.05|7097.05|7097.05|7097.05|7097.05|7097.05|7097.05|7097.05|0
1655897120000|2022-06-22 11:25:20|7097.08|7097.08|7097.08|7097.08|7097.08|7097.08|7097.08|7097.08|0
1655897130000|2022-06-22 11:25:30|7099.32|7099.32|7099.39|7099.39|7099.39|7099.39|7099.32|7099.32|0
1655897140000|2022-06-22 11:25:40|7099.43|7099.43|7099.44|7099.44|7099.44|7099.44|7099.43|7099.43|0
1655897160000|2022-06-22 11:26:00|7101.68|7101.68|7100.56|7100.56|7101.68|7101.68|7100.56|7100.56|0
1655897170000|2022-06-22 11:26:10|7100.61|7100.61|7100.61|7100.61|7100.61|7100.61|7100.61|7100.61|0
1655897180000|2022-06-22 11:26:20|7098.37|7098.37|7098.33|7098.33|7098.37|7098.37|7098.33|7098.33|0
1655897190000|2022-06-22 11:26:30|7099.45|7099.45|7099.49|7099.49|7099.49|7099.49|7099.45|7099.45|0
1655897200000|2022-06-22 11:26:40|7098.37|7098.37|7099.24|7099.24|7100.36|7100.36|7098.37|7098.37|0
1655897210000|2022-06-22 11:26:50|7098.1|7098.1|7098.1|7098.1|7098.1|7098.1|7098.1|7098.1|0
1655897220000|2022-06-22 11:27:00|7098.05|7098.05|7094.63|7094.63|7098.05|7098.05|7094.63|7094.63|0
1655897260000|2022-06-22 11:27:40|7095.75|7095.75|7094.63|7094.63|7095.75|7095.75|7094.63|7094.63|0
1655897270000|2022-06-22 11:27:50|7094.92|7094.92|7095.2|7095.2|7095.2|7095.2|7094.92|7094.92|0
1655897280000|2022-06-22 11:28:00|7095.22|7095.22|7097.78|7097.78|7097.78|7097.78|7095.22|7095.22|0
1655897290000|2022-06-22 11:28:10|7097.8|7097.8|7097.8|7097.8|7097.8|7097.8|7097.78|7097.78|0
1655897310000|2022-06-22 11:28:30|7098.92|7098.92|7100.06|7100.06|7100.06|7100.06|7098.92|7098.92|0
1655897320000|2022-06-22 11:28:40|7100.63|7100.63|7100.63|7100.63|7100.63|7100.63|7100.63|7100.63|0
1655897330000|2022-06-22 11:28:50|7100.06|7100.06|7100.35|7100.35|7100.35|7100.35|7100.06|7100.06|0
1655897340000|2022-06-22 11:29:00|7100.38|7100.38|7100.1|7100.1|7100.41|7100.41|7100.1|7100.1|0
1655897350000|2022-06-22 11:29:10|7099.82|7099.82|7099.82|7099.82|7099.82|7099.82|7099.53|7099.53|0
1655897360000|2022-06-22 11:29:20|7100.94|7100.94|7101.79|7101.79|7101.79|7101.79|7100.94|7100.94|0
1655897370000|2022-06-22 11:29:30|7101.77|7101.77|7101.77|7101.77|7101.77|7101.77|7101.77|7101.77|0
1655897390000|2022-06-22 11:29:50|7100.63|7100.63|7101.2|7101.2|7101.2|7101.2|7100.63|7100.63|0
1655897400000|2022-06-22 11:30:00|7101.49|7101.49|7101.49|7101.49|7101.49|7101.49|7101.49|7101.49|0
1655897410000|2022-06-22 11:30:10|7100.35|7100.35|7095.53|7095.53|7100.35|7100.35|7095.51|7095.51|0
1655897420000|2022-06-22 11:30:20|7095.48|7095.48|7094.33|7094.33|7095.48|7095.48|7094.33|7094.33|0
1655897430000|2022-06-22 11:30:30|7096.57|7096.57|7098.82|7098.82|7098.82|7098.82|7096.57|7096.57|0
1655897440000|2022-06-22 11:30:40|7098.53|7098.53|7098.53|7098.53|7099.65|7099.65|7098.53|7098.53|0
1655897450000|2022-06-22 11:30:50|7099.65|7099.65|7099.65|7099.65|7099.65|7099.65|7099.65|7099.65|0
1655897470000|2022-06-22 11:31:10|7101.89|7101.89|7099.65|7099.65|7101.89|7101.89|7099.65|7099.65|0
1655897490000|2022-06-22 11:31:30|7099.94|7099.94|7099.97|7099.97|7099.97|7099.97|7099.94|7099.94|0
1655897500000|2022-06-22 11:31:40|7102.21|7102.21|7104.19|7104.19|7104.19|7104.19|7102.21|7102.21|0
1655897520000|2022-06-22 11:32:00|7104.14|7104.14|7105.59|7105.59|7105.59|7105.59|7104.14|7104.14|0
1655897530000|2022-06-22 11:32:10|7106.71|7106.71|7105.88|7105.88|7107|7107|7105.88|7105.88|0
1655897540000|2022-06-22 11:32:20|7105.93|7105.93|7105.95|7105.95|7105.95|7105.95|7105.93|7105.93|0
1655897550000|2022-06-22 11:32:30|7107.07|7107.07|7107.07|7107.07|7107.07|7107.07|7107.07|7107.07|0
1655897560000|2022-06-22 11:32:40|7107.35|7107.35|7107.35|7107.35|7107.35|7107.35|7107.35|7107.35|0
1655897570000|2022-06-22 11:32:50|7107.64|7107.64|7108.76|7108.76|7108.76|7108.76|7107.64|7107.64|0
1655897580000|2022-06-22 11:33:00|7107.64|7107.64|7106.52|7106.52|7107.64|7107.64|7106.52|7106.52|0
1655897590000|2022-06-22 11:33:10|7106.56|7106.56|7104.88|7104.88|7106.56|7106.56|7104.3|7104.3|0
1655897610000|2022-06-22 11:33:30|7107.12|7107.12|7106|7106|7107.12|7107.12|7106|7106|0
1655897620000|2022-06-22 11:33:40|7106.02|7106.02|7106.02|7106.02|7106.02|7106.02|7106.02|7106.02|0
1655897630000|2022-06-22 11:33:50|7107.14|7107.14|7107.16|7107.16|7107.16|7107.16|7107.14|7107.14|0
1655897640000|2022-06-22 11:34:00|7107.18|7107.18|7107.63|7107.63|7107.65|7107.65|7107.08|7107.08|0
1655897660000|2022-06-22 11:34:20|7107.34|7107.34|7105.64|7105.64|7107.34|7107.34|7105.64|7105.64|0
1655897680000|2022-06-22 11:34:40|7105.6|7105.6|7105.6|7105.6|7105.6|7105.6|7105.6|7105.6|0
1655897690000|2022-06-22 11:34:50|7105.62|7105.62|7105.62|7105.62|7105.62|7105.62|7105.62|7105.62|0
1655897700000|2022-06-22 11:35:00|7105.34|7105.34|7105.34|7105.34|7105.34|7105.34|7105.34|7105.34|0
1655897710000|2022-06-22 11:35:10|7105.3|7105.3|7103.33|7103.33|7105.3|7105.3|7102.76|7102.76|0
1655897720000|2022-06-22 11:35:20|7103.34|7103.34|7103.34|7103.34|7103.34|7103.34|7103.34|7103.34|0
1655897730000|2022-06-22 11:35:30|7103.62|7103.62|7103.91|7103.91|7103.91|7103.91|7103.62|7103.62|0
1655897740000|2022-06-22 11:35:40|7104.19|7104.19|7106.48|7106.48|7106.49|7106.49|7104.19|7104.19|0
1655897750000|2022-06-22 11:35:50|7106.52|7106.52|7107.14|7107.14|7107.14|7107.14|7106.52|7106.52|0
1655897760000|2022-06-22 11:36:00|7107.18|7107.18|7107.18|7107.18|7107.18|7107.18|7107.18|7107.18|0
1655897770000|2022-06-22 11:36:10|7107.47|7107.47|7107.47|7107.47|7107.47|7107.47|7107.47|7107.47|0
1655897780000|2022-06-22 11:36:20|7107.49|7107.49|7109.8|7109.8|7109.8|7109.8|7107.49|7107.49|0
1655897790000|2022-06-22 11:36:30|7109.83|7109.83|7110.11|7110.11|7110.11|7110.11|7109.83|7109.83|0
1655897800000|2022-06-22 11:36:40|7110.4|7110.4|7110.4|7110.4|7110.4|7110.4|7110.4|7110.4|0
1655897810000|2022-06-22 11:36:50|7108.99|7108.99|7106.18|7106.18|7108.99|7108.99|7106.18|7106.18|0
1655897820000|2022-06-22 11:37:00|7106.25|7106.25|7106.25|7106.25|7106.25|7106.25|7106.25|7106.25|0
1655897840000|2022-06-22 11:37:20|7105.68|7105.68|7106.53|7106.53|7106.53|7106.53|7105.68|7105.68|0
1655897850000|2022-06-22 11:37:30|7106.82|7106.82|7106.82|7106.82|7106.82|7106.82|7106.82|7106.82|0
1655897870000|2022-06-22 11:37:50|7106.84|7106.84|7106.8|7106.8|7106.84|7106.84|7106.8|7106.8|0
1655897880000|2022-06-22 11:38:00|7105.68|7105.68|7105.78|7105.78|7105.78|7105.78|7105.68|7105.68|0
1655897890000|2022-06-22 11:38:10|7104.65|7104.65|7104.63|7104.63|7105.78|7105.78|7104.63|7104.63|0
1655897900000|2022-06-22 11:38:20|7103.51|7103.51|7103.51|7103.51|7103.51|7103.51|7103.51|7103.51|0
1655897920000|2022-06-22 11:38:40|7103.48|7103.48|7103.48|7103.48|7103.5|7103.5|7103.46|7103.46|0
1655897930000|2022-06-22 11:38:50|7103.44|7103.44|7103.48|7103.48|7103.48|7103.48|7103.4|7103.4|0
1655897950000|2022-06-22 11:39:10|7103.52|7103.52|7105.21|7105.21|7105.21|7105.21|7103.52|7103.52|0
1655897960000|2022-06-22 11:39:20|7105.13|7105.13|7105.7|7105.7|7105.98|7105.98|7105.13|7105.13|0
1655897970000|2022-06-22 11:39:30|7105.41|7105.41|7106.53|7106.53|7106.53|7106.53|7105.41|7105.41|0
1655897980000|2022-06-22 11:39:40|7105.41|7105.41|7105.41|7105.41|7105.41|7105.41|7105.41|7105.41|0
1655897990000|2022-06-22 11:39:50|7105.4|7105.4|7105.98|7105.98|7106.84|7106.84|7105.4|7105.4|0
1655898010000|2022-06-22 11:40:10|7105.94|7105.94|7106.23|7106.23|7106.23|7106.23|7105.66|7105.66|0
1655898020000|2022-06-22 11:40:20|7106.51|7106.51|7107.9|7107.9|7107.9|7107.9|7106.51|7106.51|0
1655898030000|2022-06-22 11:40:30|7106.78|7106.78|7106.78|7106.78|7106.78|7106.78|7106.78|7106.78|0
1655898040000|2022-06-22 11:40:40|7106.75|7106.75|7106.68|7106.68|7106.75|7106.75|7106.68|7106.68|0
1655898050000|2022-06-22 11:40:50|7106.66|7106.66|7106.41|7106.41|7106.69|7106.69|7106.41|7106.41|0
1655898060000|2022-06-22 11:41:00|7105.29|7105.29|7106.41|7106.41|7106.41|7106.41|7105.29|7105.29|0
1655898070000|2022-06-22 11:41:10|7106.69|7106.69|7106.69|7106.69|7106.69|7106.69|7106.69|7106.69|0
1655898080000|2022-06-22 11:41:20|7105.57|7105.57|7105.57|7105.57|7105.57|7105.57|7105.57|7105.57|0
1655898090000|2022-06-22 11:41:30|7106.69|7106.69|7107.29|7107.29|7107.29|7107.29|7106.69|7106.69|0
1655898100000|2022-06-22 11:41:40|7106.17|7106.17|7106.17|7106.17|7106.17|7106.17|7106.17|7106.17|0
1655898110000|2022-06-22 11:41:50|7107.29|7107.29|7107.33|7107.33|7107.33|7107.33|7107.29|7107.29|0
1655898130000|2022-06-22 11:42:10|7106.21|7106.21|7104.47|7104.47|7106.21|7106.21|7104.47|7104.47|0
1655898140000|2022-06-22 11:42:20|7104.43|7104.43|7104.43|7104.43|7104.43|7104.43|7104.43|7104.43|0
1655898150000|2022-06-22 11:42:30|7104.72|7104.72|7104.72|7104.72|7104.72|7104.72|7104.72|7104.72|0
1655898170000|2022-06-22 11:42:50|7104.75|7104.75|7104.75|7104.75|7104.75|7104.75|7104.75|7104.75|0
1655898180000|2022-06-22 11:43:00|7105.32|7105.32|7106.44|7106.44|7106.44|7106.44|7105.32|7105.32|0
1655898210000|2022-06-22 11:43:30|7106.42|7106.42|7105.3|7105.3|7106.42|7106.42|7105.3|7105.3|0
1655898230000|2022-06-22 11:43:50|7105.59|7105.59|7105.59|7105.59|7105.59|7105.59|7105.59|7105.59|0
1655898240000|2022-06-22 11:44:00|7105.55|7105.55|7104.93|7104.93|7105.57|7105.57|7104.93|7104.93|0
1655898260000|2022-06-22 11:44:20|7104.92|7104.92|7105.28|7105.28|7105.28|7105.28|7104.92|7104.92|0
1655898270000|2022-06-22 11:44:30|7104.71|7104.71|7104.71|7104.71|7104.71|7104.71|7104.71|7104.71|0
1655898290000|2022-06-22 11:44:50|7104.72|7104.72|7104.15|7104.15|7104.72|7104.72|7104.15|7104.15|0
1655898300000|2022-06-22 11:45:00|7103.86|7103.86|7103.86|7103.86|7103.86|7103.86|7103.86|7103.86|0
1655898320000|2022-06-22 11:45:20|7101.62|7101.62|7099.57|7099.57|7101.62|7101.62|7098.45|7098.45|0
1655898340000|2022-06-22 11:45:40|7099.29|7099.29|7099.29|7099.29|7099.29|7099.29|7099.29|7099.29|0
1655898350000|2022-06-22 11:45:50|7099|7099|7097.6|7097.6|7099|7099|7097.6|7097.6|0
1655898360000|2022-06-22 11:46:00|7097.88|7097.88|7097.01|7097.01|7098.17|7098.17|7097.01|7097.01|0
1655898380000|2022-06-22 11:46:20|7097.03|7097.03|7096.74|7096.74|7097.87|7097.87|7096.74|7096.74|0
1655898390000|2022-06-22 11:46:30|7096.73|7096.73|7096.73|7096.73|7096.73|7096.73|7096.73|7096.73|0
1655898410000|2022-06-22 11:46:50|7096.45|7096.45|7096.45|7096.45|7096.45|7096.45|7096.45|7096.45|0
1655898420000|2022-06-22 11:47:00|7097.02|7097.02|7100.11|7100.11|7100.11|7100.11|7097.02|7097.02|0
1655898430000|2022-06-22 11:47:10|7099.54|7099.54|7099.58|7099.58|7099.58|7099.58|7099.54|7099.54|0
1655898440000|2022-06-22 11:47:20|7099.54|7099.54|7100.15|7100.15|7100.15|7100.15|7099.54|7099.54|0
1655898450000|2022-06-22 11:47:30|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|0
1655898470000|2022-06-22 11:47:50|7100.13|7100.13|7099.01|7099.01|7100.13|7100.13|7098.99|7098.99|0
1655898480000|2022-06-22 11:48:00|7100.13|7100.13|7099.01|7099.01|7100.13|7100.13|7099.01|7099.01|0
1655898490000|2022-06-22 11:48:10|7100.13|7100.13|7097.89|7097.89|7100.13|7100.13|7097.89|7097.89|0
1655898500000|2022-06-22 11:48:20|7097.61|7097.61|7097.32|7097.32|7097.61|7097.61|7097.32|7097.32|0
1655898510000|2022-06-22 11:48:30|7098.44|7098.44|7098.73|7098.73|7098.73|7098.73|7098.44|7098.44|0
1655898520000|2022-06-22 11:48:40|7097.61|7097.61|7095.92|7095.92|7097.61|7097.61|7095.92|7095.92|0
1655898530000|2022-06-22 11:48:50|7099.28|7099.28|7099.35|7099.35|7099.35|7099.35|7099.28|7099.28|0
1655898540000|2022-06-22 11:49:00|7100.2|7100.2|7100.49|7100.49|7100.49|7100.49|7100.2|7100.2|0
1655898550000|2022-06-22 11:49:10|7100.77|7100.77|7100.77|7100.77|7100.77|7100.77|7100.77|7100.77|0
1655898580000|2022-06-22 11:49:40|7101.89|7101.89|7101.95|7101.95|7101.95|7101.95|7101.89|7101.89|0
1655898590000|2022-06-22 11:49:50|7100.83|7100.83|7103.97|7103.97|7103.97|7103.97|7100.83|7100.83|0
1655898600000|2022-06-22 11:50:00|7104.54|7104.54|7105.45|7105.45|7106.79|7106.79|7104.54|7104.54|0
1655898610000|2022-06-22 11:50:10|7105.47|7105.47|7104.06|7104.06|7105.47|7105.47|7104.06|7104.06|0
1655898620000|2022-06-22 11:50:20|7103.78|7103.78|7103.37|7103.37|7103.78|7103.78|7103.35|7103.35|0
1655898630000|2022-06-22 11:50:30|7103.35|7103.35|7103.35|7103.35|7103.35|7103.35|7103.35|7103.35|0
1655898660000|2022-06-22 11:51:00|7103.63|7103.63|7104.74|7104.74|7104.75|7104.75|7103.63|7103.63|0
1655898670000|2022-06-22 11:51:10|7104.76|7104.76|7105.31|7105.31|7105.31|7105.31|7104.76|7104.76|0
1655898690000|2022-06-22 11:51:30|7105.34|7105.34|7104.22|7104.22|7105.34|7105.34|7104.22|7104.22|0
1655898700000|2022-06-22 11:51:40|7104.21|7104.21|7103.66|7103.66|7104.23|7104.23|7103.66|7103.66|0
1655898710000|2022-06-22 11:51:50|7103.37|7103.37|7100.56|7100.56|7103.37|7103.37|7100.56|7100.56|0
1655898720000|2022-06-22 11:52:00|7099.7|7099.7|7099.68|7099.68|7099.7|7099.7|7098.56|7098.56|0
1655898730000|2022-06-22 11:52:10|7099.66|7099.66|7099.66|7099.66|7099.66|7099.66|7099.38|7099.38|0
1655898740000|2022-06-22 11:52:20|7099.64|7099.64|7100.21|7100.21|7101.34|7101.34|7099.63|7099.63|0
1655898750000|2022-06-22 11:52:30|7099.64|7099.64|7098.52|7098.52|7099.64|7099.64|7098.52|7098.52|0
1655898760000|2022-06-22 11:52:40|7099.64|7099.64|7099.64|7099.64|7099.64|7099.64|7099.64|7099.64|0
1655898780000|2022-06-22 11:53:00|7098.52|7098.52|7098.52|7098.52|7098.52|7098.52|7098.52|7098.52|0
1655898790000|2022-06-22 11:53:10|7097.12|7097.12|7096.26|7096.26|7097.12|7097.12|7095.98|7095.98|0
1655898800000|2022-06-22 11:53:20|7096.28|7096.28|7094.63|7094.63|7096.32|7096.32|7094.63|7094.63|0
1655898810000|2022-06-22 11:53:30|7095.2|7095.2|7095.2|7095.2|7095.2|7095.2|7095.2|7095.2|0
1655898820000|2022-06-22 11:53:40|7095.25|7095.25|7095.22|7095.22|7095.25|7095.25|7095.22|7095.22|0
1655898830000|2022-06-22 11:53:50|7096.34|7096.34|7096.34|7096.34|7096.34|7096.34|7096.34|7096.34|0
1655898840000|2022-06-22 11:54:00|7096.36|7096.36|7096.36|7096.36|7096.36|7096.36|7096.36|7096.36|0
1655898860000|2022-06-22 11:54:20|7097.48|7097.48|7098.98|7098.98|7099.53|7099.53|7097.48|7097.48|0
1655898870000|2022-06-22 11:54:30|7098.94|7098.94|7098.94|7098.94|7098.94|7098.94|7098.94|7098.94|0
1655898880000|2022-06-22 11:54:40|7098.66|7098.66|7097.76|7097.76|7098.66|7098.66|7097.76|7097.76|0
1655898890000|2022-06-22 11:54:50|7097.74|7097.74|7097.78|7097.78|7097.78|7097.78|7097.46|7097.46|0
1655898900000|2022-06-22 11:55:00|7098.07|7098.07|7098.07|7098.07|7098.07|7098.07|7098.07|7098.07|0
1655898910000|2022-06-22 11:55:10|7098.35|7098.35|7098.35|7098.35|7098.35|7098.35|7098.35|7098.35|0
1655898920000|2022-06-22 11:55:20|7098.64|7098.64|7096.38|7096.38|7098.64|7098.64|7096.38|7096.38|0
1655898930000|2022-06-22 11:55:30|7095.52|7095.52|7093.31|7093.31|7095.52|7095.52|7093.31|7093.31|0
1655898940000|2022-06-22 11:55:40|7092.19|7092.19|7092.19|7092.19|7092.23|7092.23|7092.17|7092.17|0
1655898950000|2022-06-22 11:55:50|7094.43|7094.43|7094.43|7094.43|7094.43|7094.43|7094.43|7094.43|0
1655898960000|2022-06-22 11:56:00|7094.15|7094.15|7094.15|7094.15|7094.15|7094.15|7094.15|7094.15|0
1655898980000|2022-06-22 11:56:20|7095.27|7095.27|7095.27|7095.27|7095.27|7095.27|7095.27|7095.27|0
1655898990000|2022-06-22 11:56:30|7094.43|7094.43|7093.03|7093.03|7094.43|7094.43|7093.03|7093.03|0
1655899020000|2022-06-22 11:57:00|7092.74|7092.74|7091.28|7091.28|7092.74|7092.74|7091.28|7091.28|0
1655899030000|2022-06-22 11:57:10|7090.99|7090.99|7089.29|7089.29|7090.99|7090.99|7089.29|7089.29|0
1655899050000|2022-06-22 11:57:30|7088.44|7088.44|7087.8|7087.8|7088.44|7088.44|7087.8|7087.8|0
1655899060000|2022-06-22 11:57:40|7087.51|7087.51|7086.39|7086.39|7087.51|7087.51|7086.39|7086.39|0
1655899070000|2022-06-22 11:57:50|7086.68|7086.68|7086.68|7086.68|7086.68|7086.68|7086.68|7086.68|0
1655899080000|2022-06-22 11:58:00|7086.96|7086.96|7085.25|7085.25|7086.96|7086.96|7085.25|7085.25|0
1655899090000|2022-06-22 11:58:10|7083.85|7083.85|7083.85|7083.85|7083.85|7083.85|7083.85|7083.85|0
1655899100000|2022-06-22 11:58:20|7084.13|7084.13|7086.11|7086.11|7086.11|7086.11|7084.13|7084.13|0
1655899120000|2022-06-22 11:58:40|7085.82|7085.82|7088.35|7088.35|7088.35|7088.35|7085.82|7085.82|0
1655899130000|2022-06-22 11:58:50|7088.06|7088.06|7087.42|7087.42|7088.06|7088.06|7087.42|7087.42|0
1655899140000|2022-06-22 11:59:00|7087.44|7087.44|7082.96|7082.96|7087.44|7087.44|7082.96|7082.96|0
1655899150000|2022-06-22 11:59:10|7082.94|7082.94|7082.94|7082.94|7082.94|7082.94|7082.94|7082.94|0
1655899160000|2022-06-22 11:59:20|7082.08|7082.08|7080.66|7080.66|7082.08|7082.08|7080.66|7080.66|0
1655899180000|2022-06-22 11:59:40|7079.52|7079.52|7079.53|7079.53|7079.53|7079.53|7079.52|7079.52|0
1655899190000|2022-06-22 11:59:50|7079.5|7079.5|7082.6|7082.6|7082.6|7082.6|7079.5|7079.5|0
1655899200000|2022-06-22 12:00:00|7082.31|7082.31|7080.91|7080.91|7082.31|7082.31|7080.91|7080.91|0
1655899210000|2022-06-22 12:00:10|7080.62|7080.62|7076.3|7076.3|7080.62|7080.62|7076.3|7076.3|0
1655899220000|2022-06-22 12:00:20|7076.31|7076.31|7076.29|7076.29|7076.31|7076.31|7076.29|7076.29|0
1655899230000|2022-06-22 12:00:30|7075.17|7075.17|7075.17|7075.17|7075.17|7075.17|7075.17|7075.17|0
1655899240000|2022-06-22 12:00:40|7075.14|7075.14|7075.14|7075.14|7075.14|7075.14|7075.14|7075.14|0
1655899250000|2022-06-22 12:00:50|7074.85|7074.85|7073.99|7073.99|7074.85|7074.85|7073.97|7073.97|0
1655899260000|2022-06-22 12:01:00|7072.87|7072.87|7071.18|7071.18|7072.87|7072.87|7070.02|7070.02|0
1655899280000|2022-06-22 12:01:20|7071.17|7071.17|7071.17|7071.17|7071.17|7071.17|7071.17|7071.17|0
1655899290000|2022-06-22 12:01:30|7072.29|7072.29|7069.98|7069.98|7072.29|7072.29|7069.98|7069.98|0
1655899300000|2022-06-22 12:01:40|7071.1|7071.1|7072.14|7072.14|7072.14|7072.14|7071.02|7071.02|0
1655899320000|2022-06-22 12:02:00|7074.67|7074.67|7074.38|7074.38|7075.78|7075.78|7074.38|7074.38|0
1655899330000|2022-06-22 12:02:10|7073.26|7073.26|7072.97|7072.97|7073.26|7073.26|7072.97|7072.97|0
1655899340000|2022-06-22 12:02:20|7073.26|7073.26|7073.26|7073.26|7073.26|7073.26|7073.26|7073.26|0
1655899350000|2022-06-22 12:02:30|7072.14|7072.14|7072.14|7072.14|7072.14|7072.14|7072.14|7072.14|0
1655899360000|2022-06-22 12:02:40|7072.42|7072.42|7072.42|7072.42|7072.42|7072.42|7072.42|7072.42|0
1655899370000|2022-06-22 12:02:50|7072.44|7072.44|7072.42|7072.42|7072.44|7072.44|7072.39|7072.39|0
1655899390000|2022-06-22 12:03:10|7074.66|7074.66|7074.66|7074.66|7074.66|7074.66|7074.66|7074.66|0
1655899400000|2022-06-22 12:03:20|7074.95|7074.95|7076.07|7076.07|7077.19|7077.19|7074.95|7074.95|0
1655899410000|2022-06-22 12:03:30|7076.05|7076.05|7076.05|7076.05|7076.05|7076.05|7076.05|7076.05|0
1655899420000|2022-06-22 12:03:40|7076.07|7076.07|7076.07|7076.07|7076.07|7076.07|7076.07|7076.07|0
1655899440000|2022-06-22 12:04:00|7074.95|7074.95|7077.19|7077.19|7077.19|7077.19|7074.95|7074.95|0
1655899450000|2022-06-22 12:04:10|7077.17|7077.17|7077.17|7077.17|7077.17|7077.17|7077.17|7077.17|0
1655899470000|2022-06-22 12:04:30|7077.74|7077.74|7078.02|7078.02|7078.02|7078.02|7077.74|7077.74|0
1655899490000|2022-06-22 12:04:50|7077.74|7077.74|7077.7|7077.7|7077.74|7077.74|7077.7|7077.7|0
1655899500000|2022-06-22 12:05:00|7077.73|7077.73|7077.73|7077.73|7077.73|7077.73|7077.73|7077.73|0
1655899510000|2022-06-22 12:05:10|7078.85|7078.85|7078.59|7078.59|7079.17|7079.17|7078.59|7078.59|0
1655899520000|2022-06-22 12:05:20|7078.56|7078.56|7078.58|7078.58|7078.58|7078.58|7078.56|7078.56|0
1655899550000|2022-06-22 12:05:50|7076.05|7076.05|7076.34|7076.34|7076.34|7076.34|7076.05|7076.05|0
1655899560000|2022-06-22 12:06:00|7076.32|7076.32|7076.32|7076.32|7076.34|7076.34|7076.32|7076.32|0
1655899570000|2022-06-22 12:06:10|7076.3|7076.3|7076.34|7076.34|7076.34|7076.34|7076.3|7076.3|0
1655899580000|2022-06-22 12:06:20|7076.62|7076.62|7076.91|7076.91|7076.91|7076.91|7076.62|7076.62|0
1655899590000|2022-06-22 12:06:30|7076.34|7076.34|7075.77|7075.77|7077.17|7077.17|7073.53|7073.53|0
1655899610000|2022-06-22 12:06:50|7075.2|7075.2|7075.2|7075.2|7075.2|7075.2|7075.2|7075.2|0
1655899640000|2022-06-22 12:07:20|7076.32|7076.32|7076.89|7076.89|7076.89|7076.89|7076.32|7076.32|0
1655899650000|2022-06-22 12:07:30|7076.6|7076.6|7075.17|7075.17|7076.6|7076.6|7075.16|7075.16|0
1655899660000|2022-06-22 12:07:40|7075.13|7075.13|7075.05|7075.05|7076.25|7076.25|7075.03|7075.03|0
1655899670000|2022-06-22 12:07:50|7075.03|7075.03|7076.18|7076.18|7076.18|7076.18|7075.03|7075.03|0
1655899680000|2022-06-22 12:08:00|7075.89|7075.89|7077.89|7077.89|7077.89|7077.89|7075.89|7075.89|0
1655899700000|2022-06-22 12:08:20|7079.01|7079.01|7079.01|7079.01|7079.01|7079.01|7079.01|7079.01|0
1655899710000|2022-06-22 12:08:30|7079.05|7079.05|7079.05|7079.05|7079.05|7079.05|7079.05|7079.05|0
1655899730000|2022-06-22 12:08:50|7077.93|7077.93|7076.81|7076.81|7077.93|7077.93|7076.81|7076.81|0
1655899750000|2022-06-22 12:09:10|7077.93|7077.93|7077.93|7077.93|7077.93|7077.93|7077.93|7077.93|0
1655899760000|2022-06-22 12:09:20|7077.95|7077.95|7082.18|7082.18|7082.18|7082.18|7077.93|7077.93|0
1655899770000|2022-06-22 12:09:30|7081.06|7081.06|7081.06|7081.06|7081.06|7081.06|7081.06|7081.06|0
1655899780000|2022-06-22 12:09:40|7081.1|7081.1|7081.62|7081.62|7081.62|7081.62|7081.05|7081.05|0
1655899790000|2022-06-22 12:09:50|7081.33|7081.33|7080.48|7080.48|7081.33|7081.33|7080.48|7080.48|0
1655899800000|2022-06-22 12:10:00|7079.36|7079.36|7078.85|7078.85|7079.36|7079.36|7078.75|7078.75|0
1655899820000|2022-06-22 12:10:20|7076.88|7076.88|7075.76|7075.76|7076.88|7076.88|7075.76|7075.76|0
1655899860000|2022-06-22 12:11:00|7076.04|7076.04|7079.97|7079.97|7079.97|7079.97|7076.04|7076.04|0
1655899870000|2022-06-22 12:11:10|7080.01|7080.01|7081.13|7081.13|7081.13|7081.13|7080.01|7080.01|0
1655899880000|2022-06-22 12:11:20|7081.15|7081.15|7081.19|7081.19|7081.19|7081.19|7081.15|7081.15|0
1655899890000|2022-06-22 12:11:30|7082.31|7082.31|7082.33|7082.33|7082.33|7082.33|7082.31|7082.31|0
1655899900000|2022-06-22 12:11:40|7082.32|7082.32|7080.11|7080.11|7082.35|7082.35|7080.11|7080.11|0
1655899910000|2022-06-22 12:11:50|7081.23|7081.23|7081.23|7081.23|7081.23|7081.23|7081.23|7081.23|0
1655899930000|2022-06-22 12:12:10|7080.11|7080.11|7080.64|7080.64|7080.64|7080.64|7080.07|7080.07|0
1655899940000|2022-06-22 12:12:20|7082.88|7082.88|7082.88|7082.88|7082.88|7082.88|7082.88|7082.88|0
1655899970000|2022-06-22 12:12:50|7083.74|7083.74|7083.75|7083.75|7083.77|7083.77|7083.74|7083.74|0
1655899980000|2022-06-22 12:13:00|7084.87|7084.87|7083.81|7083.81|7084.87|7084.87|7083.75|7083.75|0
1655899990000|2022-06-22 12:13:10|7082.68|7082.68|7082.68|7082.68|7082.68|7082.68|7082.68|7082.68|0
1655900000000|2022-06-22 12:13:20|7081.54|7081.54|7081.57|7081.57|7081.57|7081.57|7081.54|7081.54|0
1655900020000|2022-06-22 12:13:40|7080.45|7080.45|7079.88|7079.88|7080.45|7080.45|7079.88|7079.88|0
1655900030000|2022-06-22 12:13:50|7079.6|7079.6|7080.49|7080.49|7080.49|7080.49|7079.6|7079.6|0
1655900050000|2022-06-22 12:14:10|7080.5|7080.5|7081.62|7081.62|7081.62|7081.62|7080.5|7080.5|0
1655900060000|2022-06-22 12:14:20|7081.05|7081.05|7078.79|7078.79|7081.05|7081.05|7078.79|7078.79|0
1655900070000|2022-06-22 12:14:30|7077.67|7077.67|7077.58|7077.58|7077.67|7077.67|7077.58|7077.58|0
1655900080000|2022-06-22 12:14:40|7077.55|7077.55|7077.55|7077.55|7077.55|7077.55|7077.55|7077.55|0
1655900090000|2022-06-22 12:14:50|7075.84|7075.84|7076.94|7076.94|7076.94|7076.94|7075.82|7075.82|0
1655900100000|2022-06-22 12:15:00|7077.23|7077.23|7077.23|7077.23|7077.23|7077.23|7077.23|7077.23|0
1655900110000|2022-06-22 12:15:10|7075.82|7075.82|7075.82|7075.82|7075.82|7075.82|7075.82|7075.82|0
1655900130000|2022-06-22 12:15:30|7074.7|7074.7|7074.67|7074.67|7074.7|7074.7|7074.67|7074.67|0
1655900140000|2022-06-22 12:15:40|7074.66|7074.66|7076.06|7076.06|7076.06|7076.06|7074.66|7074.66|0
1655900150000|2022-06-22 12:15:50|7075.21|7075.21|7075.78|7075.78|7075.78|7075.78|7075.21|7075.21|0
1655900160000|2022-06-22 12:16:00|7074.66|7074.66|7071.47|7071.47|7074.66|7074.66|7071.45|7071.45|0
1655900170000|2022-06-22 12:16:10|7071.19|7071.19|7071.19|7071.19|7071.19|7071.19|7071.19|7071.19|0
1655900190000|2022-06-22 12:16:30|7068.94|7068.94|7068.94|7068.94|7068.94|7068.94|7068.94|7068.94|0
1655900200000|2022-06-22 12:16:40|7068.93|7068.93|7068.36|7068.36|7068.93|7068.93|7068.36|7068.36|0
1655900210000|2022-06-22 12:16:50|7068.64|7068.64|7069.74|7069.74|7069.74|7069.74|7068.62|7068.62|0
1655900220000|2022-06-22 12:17:00|7070.86|7070.86|7071.72|7071.72|7071.72|7071.72|7070.86|7070.86|0
1655900230000|2022-06-22 12:17:10|7071.43|7071.43|7068.61|7068.61|7071.43|7071.43|7068.61|7068.61|0
1655900240000|2022-06-22 12:17:20|7068.04|7068.04|7069.16|7069.16|7069.16|7069.16|7066.92|7066.92|0
1655900250000|2022-06-22 12:17:30|7069.13|7069.13|7069.15|7069.15|7069.15|7069.15|7069.13|7069.13|0
1655900260000|2022-06-22 12:17:40|7069.11|7069.11|7067.39|7067.39|7069.11|7069.11|7067.39|7067.39|0
1655900270000|2022-06-22 12:17:50|7067.43|7067.43|7066.25|7066.25|7067.43|7067.43|7066.25|7066.25|0
1655900280000|2022-06-22 12:18:00|7065.68|7065.68|7066.72|7066.72|7068.96|7068.96|7065.6|7065.6|0
1655900300000|2022-06-22 12:18:20|7066.77|7066.77|7064.54|7064.54|7066.79|7066.79|7064.54|7064.54|0
1655900310000|2022-06-22 12:18:30|7064.59|7064.59|7064.59|7064.59|7064.59|7064.59|7064.59|7064.59|0
1655900330000|2022-06-22 12:18:50|7064.62|7064.62|7064.62|7064.62|7064.62|7064.62|7064.62|7064.62|0
1655900340000|2022-06-22 12:19:00|7064.58|7064.58|7062.83|7062.83|7064.58|7064.58|7062.83|7062.83|0
1655900350000|2022-06-22 12:19:10|7062.87|7062.87|7062.87|7062.87|7062.87|7062.87|7062.87|7062.87|0
1655900360000|2022-06-22 12:19:20|7062.83|7062.83|7060.87|7060.87|7062.83|7062.83|7059.73|7059.73|0
1655900370000|2022-06-22 12:19:30|7060.85|7060.85|7060.85|7060.85|7060.85|7060.85|7060.85|7060.85|0
1655900380000|2022-06-22 12:19:40|7061.97|7061.97|7061.97|7061.97|7061.97|7061.97|7061.97|7061.97|0
1655900390000|2022-06-22 12:19:50|7061.68|7061.68|7059.44|7059.44|7061.68|7061.68|7059.44|7059.44|0
1655900400000|2022-06-22 12:20:00|7059.73|7059.73|7059.73|7059.73|7059.73|7059.73|7059.73|7059.73|0
1655900410000|2022-06-22 12:20:10|7061.13|7061.13|7061.42|7061.42|7061.7|7061.7|7061.13|7061.13|0
1655900420000|2022-06-22 12:20:20|7062.54|7062.54|7063.66|7063.66|7063.66|7063.66|7062.54|7062.54|0
1655900430000|2022-06-22 12:20:30|7064.78|7064.78|7064.78|7064.78|7064.78|7064.78|7064.78|7064.78|0
1655900440000|2022-06-22 12:20:40|7064.8|7064.8|7064.8|7064.8|7064.8|7064.8|7064.8|7064.8|0
1655900450000|2022-06-22 12:20:50|7065.09|7065.09|7064.52|7064.52|7065.09|7065.09|7064.52|7064.52|0
1655900480000|2022-06-22 12:21:20|7063.66|7063.66|7063.66|7063.66|7063.66|7063.66|7063.66|7063.66|0
1655900490000|2022-06-22 12:21:30|7063.63|7063.63|7062.49|7062.49|7063.63|7063.63|7062.48|7062.48|0
1655900500000|2022-06-22 12:21:40|7061.37|7061.37|7060.53|7060.53|7061.37|7061.37|7060.52|7060.52|0
1655900510000|2022-06-22 12:21:50|7060.55|7060.55|7060.5|7060.5|7060.55|7060.55|7060.5|7060.5|0
1655900520000|2022-06-22 12:22:00|7061.07|7061.07|7063.31|7063.31|7064.43|7064.43|7061.07|7061.07|0
1655900540000|2022-06-22 12:22:20|7063.6|7063.6|7063.6|7063.6|7063.6|7063.6|7063.6|7063.6|0
1655900550000|2022-06-22 12:22:30|7063.58|7063.58|7063.56|7063.56|7063.63|7063.63|7063.56|7063.56|0
1655900560000|2022-06-22 12:22:40|7063.6|7063.6|7062.44|7062.44|7063.6|7063.6|7062.44|7062.44|0
1655900570000|2022-06-22 12:22:50|7062.42|7062.42|7061|7061|7062.42|7062.42|7060.43|7060.43|0
1655900580000|2022-06-22 12:23:00|7063.25|7063.25|7063.25|7063.25|7063.25|7063.25|7063.25|7063.25|0
1655900600000|2022-06-22 12:23:20|7061.84|7061.84|7061.84|7061.84|7061.84|7061.84|7061.84|7061.84|0
1655900610000|2022-06-22 12:23:30|7061.78|7061.78|7061.49|7061.49|7061.78|7061.78|7061.49|7061.49|0
1655900640000|2022-06-22 12:24:00|7061.78|7061.78|7061.78|7061.78|7061.78|7061.78|7061.78|7061.78|0
1655900650000|2022-06-22 12:24:10|7062.9|7062.9|7064.02|7064.02|7064.02|7064.02|7062.9|7062.9|0
1655900660000|2022-06-22 12:24:20|7064.59|7064.59|7066|7066|7066.83|7066.83|7064.59|7064.59|0
1655900670000|2022-06-22 12:24:30|7065.97|7065.97|7068.44|7068.44|7068.44|7068.44|7065.95|7065.95|0
1655900680000|2022-06-22 12:24:40|7068.39|7068.39|7070.95|7070.95|7070.95|7070.95|7068.37|7068.37|0
1655900700000|2022-06-22 12:25:00|7071.52|7071.52|7070.4|7070.4|7071.52|7071.52|7070.4|7070.4|0
1655900710000|2022-06-22 12:25:10|7069.28|7069.28|7069.57|7069.57|7069.57|7069.57|7069.28|7069.28|0
1655900720000|2022-06-22 12:25:20|7070.69|7070.69|7070.67|7070.67|7070.69|7070.69|7070.67|7070.67|0
1655900730000|2022-06-22 12:25:30|7070.69|7070.69|7072.72|7072.72|7072.72|7072.72|7070.69|7070.69|0
1655900740000|2022-06-22 12:25:40|7071.6|7071.6|7071.28|7071.28|7071.88|7071.88|7071.28|7071.28|0
1655900750000|2022-06-22 12:25:50|7071.57|7071.57|7073.01|7073.01|7073.01|7073.01|7071.57|7071.57|0
1655900760000|2022-06-22 12:26:00|7073.87|7073.87|7073.82|7073.82|7073.87|7073.87|7073.24|7073.24|0
1655900770000|2022-06-22 12:26:10|7074.94|7074.94|7074.94|7074.94|7075.22|7075.22|7074.94|7074.94|0
1655900780000|2022-06-22 12:26:20|7073.82|7073.82|7073.82|7073.82|7073.82|7073.82|7073.82|7073.82|0
1655900800000|2022-06-22 12:26:40|7074.1|7074.1|7074.1|7074.1|7075.22|7075.22|7074.1|7074.1|0
1655900810000|2022-06-22 12:26:50|7072.98|7072.98|7073.01|7073.01|7073.03|7073.03|7072.98|7072.98|0
1655900820000|2022-06-22 12:27:00|7071.89|7071.89|7072.18|7072.18|7072.18|7072.18|7071.61|7071.61|0
1655900830000|2022-06-22 12:27:10|7072.22|7072.22|7069.9|7069.9|7072.22|7072.22|7069.9|7069.9|0
1655900840000|2022-06-22 12:27:20|7069.61|7069.61|7069.52|7069.52|7069.61|7069.61|7069.52|7069.52|0
1655900850000|2022-06-22 12:27:30|7069.24|7069.24|7069.24|7069.24|7069.24|7069.24|7069.24|7069.24|0
1655900860000|2022-06-22 12:27:40|7068.95|7068.95|7067.83|7067.83|7068.95|7068.95|7067.83|7067.83|0
1655900870000|2022-06-22 12:27:50|7067.78|7067.78|7067.83|7067.83|7067.83|7067.83|7067.78|7067.78|0
1655900880000|2022-06-22 12:28:00|7066.71|7066.71|7066.71|7066.71|7066.71|7066.71|7065.3|7065.3|0
1655900890000|2022-06-22 12:28:10|7066.99|7066.99|7070.93|7070.93|7070.93|7070.93|7066.99|7066.99|0
1655900900000|2022-06-22 12:28:20|7072.33|7072.33|7072.7|7072.7|7072.7|7072.7|7072.33|7072.33|0
1655900910000|2022-06-22 12:28:30|7073.27|7073.27|7073.27|7073.27|7073.27|7073.27|7073.27|7073.27|0
1655900920000|2022-06-22 12:28:40|7074.39|7074.39|7074.11|7074.11|7074.39|7074.39|7074.11|7074.11|0
1655900940000|2022-06-22 12:29:00|7074.15|7074.15|7074.15|7074.15|7074.15|7074.15|7074.15|7074.15|0
1655900970000|2022-06-22 12:29:30|7074.17|7074.17|7074.74|7074.74|7074.74|7074.74|7074.17|7074.17|0
1655900990000|2022-06-22 12:29:50|7075.03|7075.03|7079.62|7079.62|7079.62|7079.62|7075.03|7075.03|0
1655901000000|2022-06-22 12:30:00|7079.64|7079.64|7080.59|7080.59|7080.59|7080.59|7079.64|7079.64|0
1655901010000|2022-06-22 12:30:10|7081.71|7081.71|7080.32|7080.32|7081.73|7081.73|7080.32|7080.32|0
1655901020000|2022-06-22 12:30:20|7080.37|7080.37|7080.37|7080.37|7080.37|7080.37|7080.37|7080.37|0
1655901030000|2022-06-22 12:30:30|7080.32|7080.32|7080.32|7080.32|7080.32|7080.32|7080.32|7080.32|0
1655901050000|2022-06-22 12:30:50|7080.35|7080.35|7082.08|7082.08|7082.08|7082.08|7080.35|7080.35|0
1655901060000|2022-06-22 12:31:00|7081.23|7081.23|7075.57|7075.57|7081.23|7081.23|7075.57|7075.57|0
1655901070000|2022-06-22 12:31:10|7075.55|7075.55|7076.12|7076.12|7076.12|7076.12|7075.55|7075.55|0
1655901090000|2022-06-22 12:31:30|7076.98|7076.98|7077.84|7077.84|7078.67|7078.67|7076.98|7076.98|0
1655901100000|2022-06-22 12:31:40|7077.87|7077.87|7077.3|7077.3|7078.16|7078.16|7077.3|7077.3|0
1655901110000|2022-06-22 12:31:50|7077.32|7077.32|7075.04|7075.04|7077.32|7077.32|7075.04|7075.04|0
1655901120000|2022-06-22 12:32:00|7073.9|7073.9|7073.88|7073.88|7073.9|7073.9|7072.76|7072.76|0
1655901130000|2022-06-22 12:32:10|7073.6|7073.6|7073.6|7073.6|7073.6|7073.6|7073.6|7073.6|0
1655901140000|2022-06-22 12:32:20|7072.74|7072.74|7072.13|7072.13|7072.74|7072.74|7072.1|7072.1|0
1655901150000|2022-06-22 12:32:30|7072.1|7072.1|7071.26|7071.26|7072.1|7072.1|7070.98|7070.98|0
1655901160000|2022-06-22 12:32:40|7073.51|7073.51|7073.54|7073.54|7073.54|7073.54|7073.51|7073.51|0
1655901170000|2022-06-22 12:32:50|7074.68|7074.68|7074.98|7074.98|7074.98|7074.98|7074.68|7074.68|0
1655901180000|2022-06-22 12:33:00|7075.55|7075.55|7079.5|7079.5|7079.5|7079.5|7075.55|7075.55|0
1655901190000|2022-06-22 12:33:10|7078.38|7078.38|7076.12|7076.12|7078.38|7078.38|7076.12|7076.12|0
1655901200000|2022-06-22 12:33:20|7076.09|7076.09|7076.09|7076.09|7076.09|7076.09|7076.09|7076.09|0
1655901220000|2022-06-22 12:33:40|7076.06|7076.06|7077.48|7077.48|7078.61|7078.61|7076.06|7076.06|0
1655901230000|2022-06-22 12:33:50|7078.62|7078.62|7078.62|7078.62|7078.62|7078.62|7078.62|7078.62|0
1655901240000|2022-06-22 12:34:00|7079.74|7079.74|7079.74|7079.74|7079.74|7079.74|7079.74|7079.74|0
1655901260000|2022-06-22 12:34:20|7078.62|7078.62|7077.36|7077.36|7079.55|7079.55|7077.31|7077.31|0
1655901270000|2022-06-22 12:34:30|7077.35|7077.35|7077.33|7077.33|7077.35|7077.35|7077.33|7077.33|0
1655901280000|2022-06-22 12:34:40|7077.35|7077.35|7077.35|7077.35|7077.35|7077.35|7077.35|7077.35|0
1655901290000|2022-06-22 12:34:50|7076.23|7076.23|7075.66|7075.66|7076.23|7076.23|7075.66|7075.66|0
1655901300000|2022-06-22 12:35:00|7075.09|7075.09|7075.85|7075.85|7075.85|7075.85|7074.43|7074.43|0
1655901310000|2022-06-22 12:35:10|7076.14|7076.14|7076.14|7076.14|7076.14|7076.14|7076.14|7076.14|0
1655901320000|2022-06-22 12:35:20|7075.85|7075.85|7075.85|7075.85|7075.85|7075.85|7075.85|7075.85|0
1655901330000|2022-06-22 12:35:30|7074.73|7074.73|7074.16|7074.16|7074.73|7074.73|7073.02|7073.02|0
1655901360000|2022-06-22 12:36:00|7073.04|7073.04|7073.04|7073.04|7073.04|7073.04|7073.04|7073.04|0
1655901370000|2022-06-22 12:36:10|7073|7073|7071.86|7071.86|7073|7073|7071.58|7071.58|0
1655901380000|2022-06-22 12:36:20|7071.88|7071.88|7074.69|7074.69|7074.69|7074.69|7071.88|7071.88|0
1655901390000|2022-06-22 12:36:30|7074.71|7074.71|7074.73|7074.73|7074.73|7074.73|7074.71|7074.71|0
1655901400000|2022-06-22 12:36:40|7075.01|7075.01|7077.25|7077.25|7077.25|7077.25|7075.01|7075.01|0
1655901410000|2022-06-22 12:36:50|7076.13|7076.13|7076.13|7076.13|7076.13|7076.13|7076.13|7076.13|0
1655901420000|2022-06-22 12:37:00|7078.11|7078.11|7078.11|7078.11|7078.11|7078.11|7078.11|7078.11|0
1655901430000|2022-06-22 12:37:10|7078.1|7078.1|7077.26|7077.26|7078.38|7078.38|7077.26|7077.26|0
1655901440000|2022-06-22 12:37:20|7078.38|7078.38|7079.87|7079.87|7079.87|7079.87|7078.38|7078.38|0
1655901460000|2022-06-22 12:37:40|7079.88|7079.88|7081.28|7081.28|7081.85|7081.85|7079.88|7079.88|0
1655901470000|2022-06-22 12:37:50|7080.16|7080.16|7080.2|7080.2|7080.2|7080.2|7080.16|7080.16|0
1655901480000|2022-06-22 12:38:00|7079.92|7079.92|7078.46|7078.46|7079.92|7079.92|7078.46|7078.46|0
1655901490000|2022-06-22 12:38:10|7078.5|7078.5|7077.9|7077.9|7080.21|7080.21|7077.9|7077.9|0
1655901500000|2022-06-22 12:38:20|7077.88|7077.88|7077.87|7077.87|7077.88|7077.88|7077.87|7077.87|0
1655901520000|2022-06-22 12:38:40|7077.89|7077.89|7080.13|7080.13|7080.13|7080.13|7077.89|7077.89|0
1655901530000|2022-06-22 12:38:50|7081.25|7081.25|7081.82|7081.82|7081.82|7081.82|7081.25|7081.25|0
1655901540000|2022-06-22 12:39:00|7082.1|7082.1|7080.7|7080.7|7082.1|7082.1|7080.7|7080.7|0
1655901550000|2022-06-22 12:39:10|7079.58|7079.58|7079.58|7079.58|7079.58|7079.58|7079.58|7079.58|0
1655901560000|2022-06-22 12:39:20|7078.46|7078.46|7077.6|7077.6|7078.46|7078.46|7077.6|7077.6|0
1655901580000|2022-06-22 12:39:40|7078.72|7078.72|7078.72|7078.72|7078.72|7078.72|7078.72|7078.72|0
1655901590000|2022-06-22 12:39:50|7079.29|7079.29|7080.41|7080.41|7080.41|7080.41|7079.29|7079.29|0
1655901600000|2022-06-22 12:40:00|7079.29|7079.29|7078.99|7078.99|7079.29|7079.29|7078.99|7078.99|0
1655901610000|2022-06-22 12:40:10|7077.87|7077.87|7077.85|7077.85|7077.87|7077.87|7077.85|7077.85|0
1655901620000|2022-06-22 12:40:20|7077.55|7077.55|7076.11|7076.11|7077.57|7077.57|7076.11|7076.11|0
1655901630000|2022-06-22 12:40:30|7077.23|7077.23|7077.23|7077.23|7077.23|7077.23|7077.23|7077.23|0
1655901640000|2022-06-22 12:40:40|7077.25|7077.25|7077.25|7077.25|7077.25|7077.25|7077.25|7077.25|0
1655901650000|2022-06-22 12:40:50|7076.96|7076.96|7076.98|7076.98|7077|7077|7076.96|7076.96|0
1655901660000|2022-06-22 12:41:00|7078.1|7078.1|7078.1|7078.1|7078.1|7078.1|7078.1|7078.1|0
1655901670000|2022-06-22 12:41:10|7076.98|7076.98|7077.57|7077.57|7077.57|7077.57|7076.98|7076.98|0
1655901680000|2022-06-22 12:41:20|7077.29|7077.29|7076.17|7076.17|7077.29|7077.29|7076.17|7076.17|0
1655901690000|2022-06-22 12:41:30|7076.11|7076.11|7075.56|7075.56|7076.11|7076.11|7075.56|7075.56|0
1655901710000|2022-06-22 12:41:50|7075.85|7075.85|7075.85|7075.85|7075.85|7075.85|7075.85|7075.85|0
1655901720000|2022-06-22 12:42:00|7074.73|7074.73|7073.31|7073.31|7074.73|7074.73|7073.29|7073.29|0
1655901730000|2022-06-22 12:42:10|7073.32|7073.32|7073.3|7073.3|7073.32|7073.32|7073.3|7073.3|0
1655901740000|2022-06-22 12:42:20|7074.42|7074.42|7075.54|7075.54|7075.54|7075.54|7074.42|7074.42|0
1655901750000|2022-06-22 12:42:30|7076.68|7076.68|7078.37|7078.37|7078.37|7078.37|7076.68|7076.68|0
1655901760000|2022-06-22 12:42:40|7078.66|7078.66|7079.87|7079.87|7081.24|7081.24|7078.66|7078.66|0
1655901770000|2022-06-22 12:42:50|7079.83|7079.83|7082.11|7082.11|7082.11|7082.11|7079.83|7079.83|0
1655901780000|2022-06-22 12:43:00|7082.68|7082.68|7082.68|7082.68|7082.96|7082.96|7082.68|7082.68|0
1655901790000|2022-06-22 12:43:10|7081.56|7081.56|7082.96|7082.96|7082.96|7082.96|7081.56|7081.56|0
1655901810000|2022-06-22 12:43:30|7082.92|7082.92|7082.92|7082.92|7082.92|7082.92|7082.92|7082.92|0
1655901820000|2022-06-22 12:43:40|7080.68|7080.68|7080.68|7080.68|7080.68|7080.68|7080.68|7080.68|0
1655901830000|2022-06-22 12:43:50|7080.71|7080.71|7081|7081|7081|7081|7079.88|7079.88|0
1655901840000|2022-06-22 12:44:00|7080.71|7080.71|7079.59|7079.59|7080.71|7080.71|7079.59|7079.59|0
1655901850000|2022-06-22 12:44:10|7079.56|7079.56|7079.57|7079.57|7079.61|7079.61|7079.56|7079.56|0
1655901870000|2022-06-22 12:44:30|7079.85|7079.85|7082.09|7082.09|7082.09|7082.09|7079.85|7079.85|0
1655901880000|2022-06-22 12:44:40|7082.38|7082.38|7082.38|7082.38|7082.38|7082.38|7082.38|7082.38|0
1655901890000|2022-06-22 12:44:50|7082.4|7082.4|7082.4|7082.4|7082.4|7082.4|7082.4|7082.4|0
1655901910000|2022-06-22 12:45:10|7082.38|7082.38|7082.41|7082.41|7082.41|7082.41|7082.38|7082.38|0
1655901920000|2022-06-22 12:45:20|7083.53|7083.53|7082.4|7082.4|7083.53|7083.53|7082.4|7082.4|0
1655901930000|2022-06-22 12:45:30|7081.28|7081.28|7076.76|7076.76|7081.28|7081.28|7076.76|7076.76|0
1655901960000|2022-06-22 12:46:00|7077.05|7077.05|7077.33|7077.33|7077.33|7077.33|7077.05|7077.05|0
1655901970000|2022-06-22 12:46:10|7077.05|7077.05|7077.88|7077.88|7077.88|7077.88|7076.76|7076.76|0
1655901980000|2022-06-22 12:46:20|7078.17|7078.17|7078.45|7078.45|7078.45|7078.45|7078.17|7078.17|0
1655901990000|2022-06-22 12:46:30|7078.4|7078.4|7079.52|7079.52|7080.11|7080.11|7078.4|7078.4|0
1655902000000|2022-06-22 12:46:40|7079.54|7079.54|7079.56|7079.56|7079.56|7079.56|7079.54|7079.54|0
1655902010000|2022-06-22 12:46:50|7078.44|7078.44|7078.44|7078.44|7078.44|7078.44|7078.44|7078.44|0
1655902020000|2022-06-22 12:47:00|7079.56|7079.56|7079.56|7079.56|7079.56|7079.56|7079.56|7079.56|0
1655902030000|2022-06-22 12:47:10|7079.54|7079.54|7079.54|7079.54|7079.54|7079.54|7079.54|7079.54|0
1655902040000|2022-06-22 12:47:20|7079.56|7079.56|7079.56|7079.56|7079.56|7079.56|7079.56|7079.56|0
1655902050000|2022-06-22 12:47:30|7078.44|7078.44|7079.01|7079.01|7079.01|7079.01|7078.44|7078.44|0
1655902060000|2022-06-22 12:47:40|7080.13|7080.13|7080.13|7080.13|7080.13|7080.13|7080.13|7080.13|0
1655902070000|2022-06-22 12:47:50|7079.85|7079.85|7078.69|7078.69|7079.85|7079.85|7078.67|7078.67|0
1655902080000|2022-06-22 12:48:00|7078.12|7078.12|7078.12|7078.12|7078.41|7078.41|7078.12|7078.12|0
1655902110000|2022-06-22 12:48:30|7078.2|7078.2|7077.92|7077.92|7078.2|7078.2|7077.92|7077.92|0
1655902120000|2022-06-22 12:48:40|7077.63|7077.63|7074.81|7074.81|7077.63|7077.63|7074.81|7074.81|0
1655902130000|2022-06-22 12:48:50|7073.69|7073.69|7073.28|7073.28|7073.69|7073.69|7073.28|7073.28|0
1655902140000|2022-06-22 12:49:00|7073.3|7073.3|7074.42|7074.42|7074.42|7074.42|7073.3|7073.3|0
1655902150000|2022-06-22 12:49:10|7074.99|7074.99|7075.46|7075.46|7075.46|7075.46|7074.99|7074.99|0
1655902160000|2022-06-22 12:49:20|7076.31|7076.31|7076.59|7076.59|7076.6|7076.6|7076.31|7076.31|0
1655902170000|2022-06-22 12:49:30|7076.3|7076.3|7076.02|7076.02|7076.3|7076.3|7076.02|7076.02|0
1655902180000|2022-06-22 12:49:40|7075.96|7075.96|7075.96|7075.96|7075.96|7075.96|7075.96|7075.96|0
1655902190000|2022-06-22 12:49:50|7075.68|7075.68|7075.64|7075.64|7075.68|7075.68|7075.64|7075.64|0
1655902200000|2022-06-22 12:50:00|7075.35|7075.35|7070.42|7070.42|7075.64|7075.64|7070.42|7070.42|0
1655902210000|2022-06-22 12:50:10|7070.4|7070.4|7070.28|7070.28|7070.4|7070.4|7070.26|7070.26|0
1655902220000|2022-06-22 12:50:20|7070.3|7070.3|7068.61|7068.61|7070.3|7070.3|7068.33|7068.33|0
1655902230000|2022-06-22 12:50:30|7067.49|7067.49|7065.71|7065.71|7067.49|7067.49|7065.71|7065.71|0
1655902240000|2022-06-22 12:50:40|7065.72|7065.72|7058.25|7058.25|7065.72|7065.72|7058.25|7058.25|0
1655902250000|2022-06-22 12:50:50|7059.11|7059.11|7060.26|7060.26|7060.26|7060.26|7059.11|7059.11|0
1655902260000|2022-06-22 12:51:00|7060.83|7060.83|7061.67|7061.67|7062.81|7062.81|7060.83|7060.83|0
1655902270000|2022-06-22 12:51:10|7062.24|7062.24|7062.24|7062.24|7062.24|7062.24|7062.24|7062.24|0
1655902280000|2022-06-22 12:51:20|7061.95|7061.95|7060.83|7060.83|7061.95|7061.95|7060.83|7060.83|0
1655902290000|2022-06-22 12:51:30|7060.85|7060.85|7063.69|7063.69|7063.69|7063.69|7060.85|7060.85|0
1655902300000|2022-06-22 12:51:40|7063.66|7063.66|7064.74|7064.74|7064.78|7064.78|7063.66|7063.66|0
1655902310000|2022-06-22 12:51:50|7064.76|7064.76|7062.52|7062.52|7064.76|7064.76|7062.52|7062.52|0
1655902320000|2022-06-22 12:52:00|7059.99|7059.99|7058.21|7058.21|7059.99|7059.99|7058.21|7058.21|0
1655902330000|2022-06-22 12:52:10|7057.64|7057.64|7057.07|7057.07|7057.64|7057.64|7057.07|7057.07|0
1655902340000|2022-06-22 12:52:20|7055.95|7055.95|7055.95|7055.95|7055.95|7055.95|7055.95|7055.95|0
1655902350000|2022-06-22 12:52:30|7055.99|7055.99|7055.35|7055.35|7055.99|7055.99|7055.34|7055.34|0
1655902360000|2022-06-22 12:52:40|7055.31|7055.31|7055.29|7055.29|7055.31|7055.31|7055.29|7055.29|0
1655902370000|2022-06-22 12:52:50|7054.17|7054.17|7054.17|7054.17|7054.17|7054.17|7054.17|7054.17|0
1655902380000|2022-06-22 12:53:00|7055.29|7055.29|7058.1|7058.1|7060.07|7060.07|7055|7055|0
1655902390000|2022-06-22 12:53:10|7058.38|7058.38|7058.95|7058.95|7058.95|7058.95|7058.38|7058.38|0
1655902400000|2022-06-22 12:53:20|7058.94|7058.94|7058.11|7058.11|7058.97|7058.97|7058.11|7058.11|0
1655902410000|2022-06-22 12:53:30|7056.99|7056.99|7058.11|7058.11|7058.11|7058.11|7056.99|7056.99|0
1655902420000|2022-06-22 12:53:40|7056.99|7056.99|7056.99|7056.99|7056.99|7056.99|7056.99|7056.99|0
1655902430000|2022-06-22 12:53:50|7056.95|7056.95|7056.3|7056.3|7056.95|7056.95|7056.3|7056.3|0
1655902440000|2022-06-22 12:54:00|7055.18|7055.18|7054.61|7054.61|7055.18|7055.18|7054.61|7054.61|0
1655902460000|2022-06-22 12:54:20|7054.32|7054.32|7053.2|7053.2|7054.32|7054.32|7053.2|7053.2|0
1655902470000|2022-06-22 12:54:30|7052.91|7052.91|7051.73|7051.73|7052.91|7052.91|7051.73|7051.73|0
1655902480000|2022-06-22 12:54:40|7051.45|7051.45|7051.39|7051.39|7051.45|7051.45|7051.39|7051.39|0
1655902490000|2022-06-22 12:54:50|7051.37|7051.37|7051.35|7051.35|7051.4|7051.4|7051.35|7051.35|0
1655902500000|2022-06-22 12:55:00|7051.33|7051.33|7048.76|7048.76|7051.94|7051.94|7048.76|7048.76|0
1655902510000|2022-06-22 12:55:10|7048.47|7048.47|7047.68|7047.68|7048.8|7048.8|7047.68|7047.68|0
1655902520000|2022-06-22 12:55:20|7047.63|7047.63|7047.63|7047.63|7047.63|7047.63|7047.63|7047.63|0
1655902530000|2022-06-22 12:55:30|7047.91|7047.91|7047.91|7047.91|7047.91|7047.91|7047.91|7047.91|0
1655902540000|2022-06-22 12:55:40|7050.15|7050.15|7050.74|7050.74|7050.76|7050.76|7050.15|7050.15|0
1655902550000|2022-06-22 12:55:50|7050.78|7050.78|7050.17|7050.17|7050.78|7050.78|7050.17|7050.17|0
1655902560000|2022-06-22 12:56:00|7049.05|7049.05|7049.05|7049.05|7049.05|7049.05|7049.05|7049.05|0
1655902570000|2022-06-22 12:56:10|7048.76|7048.76|7048|7048|7048.76|7048.76|7048|7048|0
1655902580000|2022-06-22 12:56:20|7045.76|7045.76|7044.64|7044.64|7045.76|7045.76|7044.64|7044.64|0
1655902590000|2022-06-22 12:56:30|7044.36|7044.36|7043.79|7043.79|7044.36|7044.36|7043.79|7043.79|0
1655902600000|2022-06-22 12:56:40|7043.75|7043.75|7043.77|7043.77|7043.77|7043.77|7043.75|7043.75|0
1655902610000|2022-06-22 12:56:50|7043.73|7043.73|7043.75|7043.75|7043.75|7043.75|7043.73|7043.73|0
1655902620000|2022-06-22 12:57:00|7043.73|7043.73|7039.88|7039.88|7043.73|7043.73|7039.84|7039.84|0
1655902630000|2022-06-22 12:57:10|7039.84|7039.84|7037.76|7037.76|7039.84|7039.84|7037.5|7037.5|0
1655902640000|2022-06-22 12:57:20|7037.48|7037.48|7037.48|7037.48|7037.48|7037.48|7036.35|7036.35|0
1655902650000|2022-06-22 12:57:30|7036.35|7036.35|7036.39|7036.39|7036.39|7036.39|7036.34|7036.34|0
1655902660000|2022-06-22 12:57:40|7036.42|7036.42|7034.5|7034.5|7036.48|7036.48|7034.5|7034.5|0
1655902670000|2022-06-22 12:57:50|7034.46|7034.46|7034.1|7034.1|7034.46|7034.46|7034.1|7034.1|0
1655902680000|2022-06-22 12:58:00|7034.06|7034.06|7034.1|7034.1|7034.1|7034.1|7034.04|7034.04|0
1655902690000|2022-06-22 12:58:10|7035.22|7035.22|7035.22|7035.22|7035.22|7035.22|7035.22|7035.22|0
1655902710000|2022-06-22 12:58:30|7034.93|7034.93|7034.36|7034.36|7036.05|7036.05|7034.36|7034.36|0
1655902720000|2022-06-22 12:58:40|7034.4|7034.4|7040.3|7040.3|7040.3|7040.3|7034.4|7034.4|0
1655902740000|2022-06-22 12:59:00|7039.45|7039.45|7034.38|7034.38|7039.45|7039.45|7034.38|7034.38|0
1655902750000|2022-06-22 12:59:10|7033.81|7033.81|7034.93|7034.93|7034.93|7034.93|7033.81|7033.81|0
1655902780000|2022-06-22 12:59:40|7036.05|7036.05|7036.07|7036.07|7036.07|7036.07|7036.05|7036.05|0
1655902790000|2022-06-22 12:59:50|7036.35|7036.35|7035.75|7035.75|7036.35|7036.35|7035.73|7035.73|0
1655902800000|2022-06-22 13:00:00|7036.03|7036.03|7035.46|7035.46|7036.03|7036.03|7035.46|7035.46|0
1655902810000|2022-06-22 13:00:10|7034.89|7034.89|7035.75|7035.75|7035.75|7035.75|7034.89|7034.89|0
1655902820000|2022-06-22 13:00:20|7034.63|7034.63|7035.75|7035.75|7035.75|7035.75|7034.63|7034.63|0
1655902830000|2022-06-22 13:00:30|7035.46|7035.46|7034.06|7034.06|7035.46|7035.46|7034.06|7034.06|0
1655902840000|2022-06-22 13:00:40|7033.77|7033.77|7033.24|7033.24|7033.77|7033.77|7033.24|7033.24|0
1655902860000|2022-06-22 13:01:00|7032.12|7032.12|7038.08|7038.08|7038.08|7038.08|7032.12|7032.12|0
1655902870000|2022-06-22 13:01:10|7036.96|7036.96|7036.94|7036.94|7036.96|7036.96|7036.94|7036.94|0
1655902880000|2022-06-22 13:01:20|7037.51|7037.51|7039.79|7039.79|7039.79|7039.79|7037.51|7037.51|0
1655902900000|2022-06-22 13:01:40|7038.94|7038.94|7036.98|7036.98|7038.94|7038.94|7036.41|7036.41|0
1655902910000|2022-06-22 13:01:50|7037.27|7037.27|7039.83|7039.83|7039.83|7039.83|7037.27|7037.27|0
1655902920000|2022-06-22 13:02:00|7038.71|7038.71|7038.71|7038.71|7038.71|7038.71|7038.71|7038.71|0
1655902930000|2022-06-22 13:02:10|7038.42|7038.42|7038.4|7038.4|7038.42|7038.42|7038.4|7038.4|0
1655902940000|2022-06-22 13:02:20|7038.32|7038.32|7039.94|7039.94|7040.04|7040.04|7038.32|7038.32|0
1655902950000|2022-06-22 13:02:30|7039.37|7039.37|7042.21|7042.21|7042.21|7042.21|7039.08|7039.08|0
1655902960000|2022-06-22 13:02:40|7043.03|7043.03|7047.3|7047.3|7047.3|7047.3|7043.03|7043.03|0
1655902970000|2022-06-22 13:02:50|7046.18|7046.18|7046.46|7046.46|7046.46|7046.46|7045.9|7045.9|0
1655902980000|2022-06-22 13:03:00|7045.33|7045.33|7045.33|7045.33|7045.33|7045.33|7045.33|7045.33|0
1655902990000|2022-06-22 13:03:10|7045.35|7045.35|7044.15|7044.15|7045.35|7045.35|7044.15|7044.15|0
1655903000000|2022-06-22 13:03:20|7044.18|7044.18|7044.16|7044.16|7044.18|7044.18|7044.16|7044.16|0
1655903010000|2022-06-22 13:03:30|7045.01|7045.01|7046.71|7046.71|7046.71|7046.71|7045.01|7045.01|0
1655903020000|2022-06-22 13:03:40|7046.13|7046.13|7046.67|7046.67|7046.67|7046.67|7044.65|7044.65|0
1655903030000|2022-06-22 13:03:50|7046.69|7046.69|7046.69|7046.69|7047.81|7047.81|7046.69|7046.69|0
1655903050000|2022-06-22 13:04:10|7045.57|7045.57|7044.72|7044.72|7045.57|7045.57|7044.72|7044.72|0
1655903060000|2022-06-22 13:04:20|7044.69|7044.69|7044.7|7044.7|7044.7|7044.7|7044.69|7044.69|0
1655903070000|2022-06-22 13:04:30|7044.68|7044.68|7043.29|7043.29|7044.7|7044.7|7042.72|7042.72|0
1655903080000|2022-06-22 13:04:40|7043.86|7043.86|7045.56|7045.56|7045.56|7045.56|7043.86|7043.86|0
1655903090000|2022-06-22 13:04:50|7045.84|7045.84|7045.82|7045.82|7045.84|7045.84|7045.82|7045.82|0
1655903100000|2022-06-22 13:05:00|7048.06|7048.06|7045.84|7045.84|7048.08|7048.08|7045.84|7045.84|0
1655903110000|2022-06-22 13:05:10|7045.56|7045.56|7045.54|7045.54|7045.56|7045.56|7045.54|7045.54|0
1655903120000|2022-06-22 13:05:20|7044.96|7044.96|7044.43|7044.43|7044.98|7044.98|7043.86|7043.86|0
1655903130000|2022-06-22 13:05:30|7044.15|7044.15|7044.15|7044.15|7044.15|7044.15|7043.84|7043.84|0
1655903140000|2022-06-22 13:05:40|7044.16|7044.16|7046.69|7046.69|7046.7|7046.7|7043.84|7043.84|0
1655903150000|2022-06-22 13:05:50|7046.72|7046.72|7046.75|7046.75|7046.75|7046.75|7046.72|7046.72|0
1655903160000|2022-06-22 13:06:00|7046.72|7046.72|7046.72|7046.72|7046.72|7046.72|7046.72|7046.72|0
1655903170000|2022-06-22 13:06:10|7047.87|7047.87|7048.44|7048.44|7048.44|7048.44|7047.87|7047.87|0
1655903180000|2022-06-22 13:06:20|7047.03|7047.03|7047.33|7047.33|7047.62|7047.62|7045.32|7045.32|0
1655903190000|2022-06-22 13:06:30|7046.21|7046.21|7045.35|7045.35|7046.78|7046.78|7045.35|7045.35|0
1655903200000|2022-06-22 13:06:40|7045.07|7045.07|7045.07|7045.07|7045.07|7045.07|7045.07|7045.07|0
1655903210000|2022-06-22 13:06:50|7045.02|7045.02|7045.59|7045.59|7045.59|7045.59|7045.02|7045.02|0
1655903220000|2022-06-22 13:07:00|7044.47|7044.47|7044.47|7044.47|7044.47|7044.47|7043.9|7043.9|0
1655903230000|2022-06-22 13:07:10|7043.9|7043.9|7043.17|7043.17|7043.9|7043.9|7043.17|7043.17|0
1655903240000|2022-06-22 13:07:20|7043.45|7043.45|7043.45|7043.45|7043.45|7043.45|7043.45|7043.45|0
1655903250000|2022-06-22 13:07:30|7043.74|7043.74|7045.44|7045.44|7045.44|7045.44|7043.74|7043.74|0
1655903260000|2022-06-22 13:07:40|7045.47|7045.47|7044.03|7044.03|7045.72|7045.72|7044.03|7044.03|0
1655903270000|2022-06-22 13:07:50|7044.6|7044.6|7046.34|7046.34|7046.34|7046.34|7044.6|7044.6|0
1655903280000|2022-06-22 13:08:00|7047.46|7047.46|7048.32|7048.32|7048.32|7048.32|7047.45|7047.45|0
1655903290000|2022-06-22 13:08:10|7048.35|7048.35|7048.31|7048.31|7048.35|7048.35|7048.31|7048.31|0
1655903300000|2022-06-22 13:08:20|7048.02|7048.02|7047.74|7047.74|7048.02|7048.02|7047.74|7047.74|0
1655903320000|2022-06-22 13:08:40|7047.45|7047.45|7046.05|7046.05|7047.45|7047.45|7046.05|7046.05|0
1655903330000|2022-06-22 13:08:50|7046.62|7046.62|7048.91|7048.91|7048.91|7048.91|7046.39|7046.39|0
1655903340000|2022-06-22 13:09:00|7047.79|7047.79|7046.1|7046.1|7047.79|7047.79|7045.82|7045.82|0
1655903350000|2022-06-22 13:09:10|7046.71|7046.71|7047.02|7047.02|7048.16|7048.16|7046.71|7046.71|0
1655903360000|2022-06-22 13:09:20|7047|7047|7048.03|7048.03|7048.03|7048.03|7046.91|7046.91|0
1655903370000|2022-06-22 13:09:30|7047.46|7047.46|7050.06|7050.06|7050.06|7050.06|7047.46|7047.46|0
1655903380000|2022-06-22 13:09:40|7050.09|7050.09|7051.5|7051.5|7051.5|7051.5|7050.09|7050.09|0
1655903390000|2022-06-22 13:09:50|7051.52|7051.52|7050.66|7050.66|7051.52|7051.52|7050.66|7050.66|0
1655903400000|2022-06-22 13:10:00|7050.67|7050.67|7050.37|7050.37|7050.69|7050.69|7050.37|7050.37|0
1655903410000|2022-06-22 13:10:10|7050.35|7050.35|7050.4|7050.4|7050.4|7050.4|7050.35|7050.35|0
1655903420000|2022-06-22 13:10:20|7047.87|7047.87|7047.5|7047.5|7047.87|7047.87|7047.5|7047.5|0
1655903430000|2022-06-22 13:10:30|7047.54|7047.54|7047.82|7047.82|7047.82|7047.82|7047.54|7047.54|0
1655903440000|2022-06-22 13:10:40|7048.94|7048.94|7050.73|7050.73|7050.73|7050.73|7048.94|7048.94|0
1655903450000|2022-06-22 13:10:50|7050.77|7050.77|7050.77|7050.77|7050.77|7050.77|7050.77|7050.77|0
1655903460000|2022-06-22 13:11:00|7051.06|7051.06|7051.34|7051.34|7051.34|7051.34|7051.06|7051.06|0
1655903470000|2022-06-22 13:11:10|7050.22|7050.22|7050.22|7050.22|7050.22|7050.22|7050.22|7050.22|0
1655903490000|2022-06-22 13:11:30|7049.94|7049.94|7049.88|7049.88|7049.94|7049.94|7049.88|7049.88|0
1655903500000|2022-06-22 13:11:40|7049.9|7049.9|7049.85|7049.85|7049.9|7049.9|7049.85|7049.85|0
1655903510000|2022-06-22 13:11:50|7049.84|7049.84|7049.82|7049.82|7049.85|7049.85|7049.82|7049.82|0
1655903520000|2022-06-22 13:12:00|7050.1|7050.1|7050.39|7050.39|7050.39|7050.39|7050.1|7050.1|0
1655903530000|2022-06-22 13:12:10|7050.67|7050.67|7050.67|7050.67|7050.67|7050.67|7050.67|7050.67|0
1655903540000|2022-06-22 13:12:20|7050.65|7050.65|7045.46|7045.46|7050.65|7050.65|7044.89|7044.89|0
1655903550000|2022-06-22 13:12:30|7045.17|7045.17|7045.17|7045.17|7045.17|7045.17|7045.17|7045.17|0
1655903560000|2022-06-22 13:12:40|7044.05|7044.05|7043.42|7043.42|7044.05|7044.05|7043.42|7043.42|0
1655903570000|2022-06-22 13:12:50|7043.14|7043.14|7043.43|7043.43|7044|7044|7043.14|7043.14|0
1655903580000|2022-06-22 13:13:00|7043.72|7043.72|7044.84|7044.84|7044.85|7044.85|7043.72|7043.72|0
1655903590000|2022-06-22 13:13:10|7044.81|7044.81|7046.8|7046.8|7046.8|7046.8|7044.81|7044.81|0
1655903600000|2022-06-22 13:13:20|7046.78|7046.78|7047.9|7047.9|7047.9|7047.9|7046.78|7046.78|0
1655903610000|2022-06-22 13:13:30|7045.66|7045.66|7045.66|7045.66|7045.66|7045.66|7045.63|7045.63|0
1655903620000|2022-06-22 13:13:40|7045.38|7045.38|7046.5|7046.5|7046.5|7046.5|7045.38|7045.38|0
1655903630000|2022-06-22 13:13:50|7046.78|7046.78|7047.35|7047.35|7047.35|7047.35|7046.78|7046.78|0
1655903640000|2022-06-22 13:14:00|7047.42|7047.42|7047.42|7047.42|7049.11|7049.11|7047.42|7047.42|0
1655903650000|2022-06-22 13:14:10|7046.3|7046.3|7046.3|7046.3|7047.42|7047.42|7046.3|7046.3|0
1655903660000|2022-06-22 13:14:20|7046.59|7046.59|7046.3|7046.3|7046.59|7046.59|7046.02|7046.02|0
1655903670000|2022-06-22 13:14:30|7046.25|7046.25|7045.68|7045.68|7046.27|7046.27|7045.68|7045.68|0
1655903680000|2022-06-22 13:14:40|7045.66|7045.66|7046.53|7046.53|7046.53|7046.53|7045.66|7045.66|0
1655903700000|2022-06-22 13:15:00|7049.35|7049.35|7049.05|7049.05|7049.35|7049.35|7049.05|7049.05|0
1655903710000|2022-06-22 13:15:10|7049.34|7049.34|7048.77|7048.77|7049.34|7049.34|7048.77|7048.77|0
1655903720000|2022-06-22 13:15:20|7050.46|7050.46|7051.08|7051.08|7052.2|7052.2|7050.46|7050.46|0
1655903730000|2022-06-22 13:15:30|7049.96|7049.96|7047.93|7047.93|7049.96|7049.96|7047.93|7047.93|0
1655903740000|2022-06-22 13:15:40|7047.95|7047.95|7047.93|7047.93|7047.95|7047.95|7047.93|7047.93|0
1655903750000|2022-06-22 13:15:50|7048.21|7048.21|7048.23|7048.23|7048.23|7048.23|7048.21|7048.21|0
1655903760000|2022-06-22 13:16:00|7047.38|7047.38|7047.38|7047.38|7047.38|7047.38|7047.38|7047.38|0
1655903770000|2022-06-22 13:16:10|7046.26|7046.26|7046.56|7046.56|7046.56|7046.56|7046.26|7046.26|0
1655903790000|2022-06-22 13:16:30|7046.58|7046.58|7050.03|7050.03|7050.03|7050.03|7046.58|7046.58|0
1655903810000|2022-06-22 13:16:50|7049.99|7049.99|7049.62|7049.62|7049.99|7049.99|7048.46|7048.46|0
1655903820000|2022-06-22 13:17:00|7048.5|7048.5|7048.5|7048.5|7048.5|7048.5|7048.5|7048.5|0
1655903830000|2022-06-22 13:17:10|7047.93|7047.93|7047.38|7047.38|7048.21|7048.21|7047.09|7047.09|0
1655903840000|2022-06-22 13:17:20|7047.39|7047.39|7049.67|7049.67|7049.67|7049.67|7047.39|7047.39|0
1655903850000|2022-06-22 13:17:30|7049.96|7049.96|7049.96|7049.96|7049.96|7049.96|7049.96|7049.96|0
1655903860000|2022-06-22 13:17:40|7049.94|7049.94|7051.11|7051.11|7051.11|7051.11|7049.94|7049.94|0
1655903870000|2022-06-22 13:17:50|7051.68|7051.68|7053.94|7053.94|7053.94|7053.94|7051.68|7051.68|0
1655903880000|2022-06-22 13:18:00|7054.51|7054.51|7053.98|7053.98|7054.51|7054.51|7053.66|7053.66|0
1655903890000|2022-06-22 13:18:10|7054|7054|7057.67|7057.67|7058.79|7058.79|7054|7054|0
1655903900000|2022-06-22 13:18:20|7058.81|7058.81|7058.85|7058.85|7058.85|7058.85|7058.81|7058.81|0
1655903910000|2022-06-22 13:18:30|7058.88|7058.88|7058.92|7058.92|7058.92|7058.92|7058.85|7058.85|0
1655903920000|2022-06-22 13:18:40|7058.06|7058.06|7054.95|7054.95|7058.06|7058.06|7054.95|7054.95|0
1655903930000|2022-06-22 13:18:50|7054.38|7054.38|7054.07|7054.07|7054.39|7054.39|7054.07|7054.07|0
1655903940000|2022-06-22 13:19:00|7053.78|7053.78|7053.78|7053.78|7053.78|7053.78|7053.78|7053.78|0
1655903950000|2022-06-22 13:19:10|7053.82|7053.82|7052.69|7052.69|7053.82|7053.82|7052.67|7052.67|0
1655903960000|2022-06-22 13:19:20|7052.97|7052.97|7054.64|7054.64|7054.64|7054.64|7052.95|7052.95|0
1655903970000|2022-06-22 13:19:30|7053.79|7053.79|7053.75|7053.75|7054.07|7054.07|7053.75|7053.75|0
1655903980000|2022-06-22 13:19:40|7053.18|7053.18|7052.63|7052.63|7053.18|7053.18|7052.06|7052.06|0
1655903990000|2022-06-22 13:19:50|7051.51|7051.51|7055.4|7055.4|7055.4|7055.4|7050.9|7050.9|0
1655904000000|2022-06-22 13:20:00|7055.38|7055.38|7053.98|7053.98|7055.38|7055.38|7053.98|7053.98|0
1655904010000|2022-06-22 13:20:10|7052.86|7052.86|7052.86|7052.86|7052.86|7052.86|7052.86|7052.86|0
1655904020000|2022-06-22 13:20:20|7052|7052|7051.72|7051.72|7055.12|7055.12|7051.7|7051.7|0
1655904030000|2022-06-22 13:20:30|7051.11|7051.11|7051.05|7051.05|7051.11|7051.11|7051.05|7051.05|0
1655904040000|2022-06-22 13:20:40|7051.34|7051.34|7051.34|7051.34|7051.34|7051.34|7051.34|7051.34|0
1655904050000|2022-06-22 13:20:50|7051.91|7051.91|7055.25|7055.25|7055.25|7055.25|7051.91|7051.91|0
1655904060000|2022-06-22 13:21:00|7055.31|7055.31|7054.17|7054.17|7055.31|7055.31|7054.17|7054.17|0
1655904070000|2022-06-22 13:21:10|7053.88|7053.88|7052.76|7052.76|7054.17|7054.17|7052.48|7052.48|0
1655904080000|2022-06-22 13:21:20|7053.88|7053.88|7054.45|7054.45|7054.45|7054.45|7053.88|7053.88|0
1655904090000|2022-06-22 13:21:30|7056.69|7056.69|7056.69|7056.69|7056.71|7056.71|7055.57|7055.57|0
1655904100000|2022-06-22 13:21:40|7055.57|7055.57|7054.72|7054.72|7055.57|7055.57|7054.72|7054.72|0
1655904110000|2022-06-22 13:21:50|7055|7055|7055|7055|7055|7055|7053.88|7053.88|0
1655904120000|2022-06-22 13:22:00|7055.57|7055.57|7055.04|7055.04|7055.61|7055.61|7055.02|7055.02|0
1655904130000|2022-06-22 13:22:10|7055.32|7055.32|7057.01|7057.01|7057.01|7057.01|7055.32|7055.32|0
1655904140000|2022-06-22 13:22:20|7056.44|7056.44|7056.53|7056.53|7056.53|7056.53|7056.44|7056.44|0
1655904150000|2022-06-22 13:22:30|7056.5|7056.5|7059.94|7059.94|7059.94|7059.94|7056.5|7056.5|0
1655904160000|2022-06-22 13:22:40|7060.84|7060.84|7062.35|7062.35|7062.35|7062.35|7060.84|7060.84|0
1655904170000|2022-06-22 13:22:50|7062.33|7062.33|7062.39|7062.39|7062.39|7062.39|7062.33|7062.33|0
1655904180000|2022-06-22 13:23:00|7062.96|7062.96|7062.96|7062.96|7062.96|7062.96|7062.96|7062.96|0
1655904190000|2022-06-22 13:23:10|7062.98|7062.98|7064.71|7064.71|7064.71|7064.71|7062.75|7062.75|0
1655904200000|2022-06-22 13:23:20|7065.83|7065.83|7065.83|7065.83|7066.95|7066.95|7065.83|7065.83|0
1655904210000|2022-06-22 13:23:30|7065.86|7065.86|7065.88|7065.88|7065.88|7065.88|7065.85|7065.85|0
1655904230000|2022-06-22 13:23:50|7065.86|7065.86|7062.41|7062.41|7065.86|7065.86|7062.41|7062.41|0
1655904240000|2022-06-22 13:24:00|7062.13|7062.13|7063.25|7063.25|7063.26|7063.26|7062.13|7062.13|0
1655904250000|2022-06-22 13:24:10|7063.22|7063.22|7061.54|7061.54|7063.22|7063.22|7061.54|7061.54|0
1655904260000|2022-06-22 13:24:20|7061.82|7061.82|7061.84|7061.84|7061.86|7061.86|7061.82|7061.82|0
1655904270000|2022-06-22 13:24:30|7061.56|7061.56|7061.56|7061.56|7061.56|7061.56|7061.56|7061.56|0
1655904280000|2022-06-22 13:24:40|7062.41|7062.41|7063.35|7063.35|7063.35|7063.35|7062.18|7062.18|0
1655904290000|2022-06-22 13:24:50|7063.33|7063.33|7061.94|7061.94|7063.63|7063.63|7061.94|7061.94|0
1655904300000|2022-06-22 13:25:00|7061.98|7061.98|7060.56|7060.56|7061.98|7061.98|7060.56|7060.56|0
1655904310000|2022-06-22 13:25:10|7058.31|7058.31|7059.44|7059.44|7059.44|7059.44|7058.31|7058.31|0
1655904320000|2022-06-22 13:25:20|7060.56|7060.56|7060.54|7060.54|7060.56|7060.56|7060.53|7060.53|0
1655904330000|2022-06-22 13:25:30|7059.42|7059.42|7059.42|7059.42|7059.42|7059.42|7059.42|7059.42|0
1655904340000|2022-06-22 13:25:40|7058.3|7058.3|7058.3|7058.3|7058.3|7058.3|7058.3|7058.3|0
1655904350000|2022-06-22 13:25:50|7058.25|7058.25|7058.25|7058.25|7058.25|7058.25|7058.25|7058.25|0
1655904360000|2022-06-22 13:26:00|7058.55|7058.55|7058.53|7058.53|7059.67|7059.67|7058.24|7058.24|0
1655904370000|2022-06-22 13:26:10|7059.65|7059.65|7059.65|7059.65|7059.65|7059.65|7059.65|7059.65|0
1655904380000|2022-06-22 13:26:20|7059.61|7059.61|7053.11|7053.11|7059.61|7059.61|7053.11|7053.11|0
1655904390000|2022-06-22 13:26:30|7053.4|7053.4|7057.05|7057.05|7057.05|7057.05|7053.38|7053.38|0
1655904400000|2022-06-22 13:26:40|7058.17|7058.17|7055.36|7055.36|7058.45|7058.45|7055.36|7055.36|0
1655904410000|2022-06-22 13:26:50|7054.24|7054.24|7053.95|7053.95|7054.24|7054.24|7052.83|7052.83|0
1655904420000|2022-06-22 13:27:00|7055.07|7055.07|7053.12|7053.12|7055.07|7055.07|7053.11|7053.11|0
1655904430000|2022-06-22 13:27:10|7053.7|7053.7|7050.05|7050.05|7054.8|7054.8|7050.01|7050.01|0
1655904440000|2022-06-22 13:27:20|7048.93|7048.93|7048.93|7048.93|7050.05|7050.05|7048.93|7048.93|0
1655904450000|2022-06-22 13:27:30|7047.81|7047.81|7043.29|7043.29|7047.81|7047.81|7043.29|7043.29|0
1655904460000|2022-06-22 13:27:40|7043.31|7043.31|7039.95|7039.95|7043.31|7043.31|7039.95|7039.95|0
1655904470000|2022-06-22 13:27:50|7039.66|7039.66|7040.23|7040.23|7041.64|7041.64|7039.66|7039.66|0
1655904480000|2022-06-22 13:28:00|7041.35|7041.35|7041.14|7041.14|7044.5|7044.5|7041.14|7041.14|0
1655904490000|2022-06-22 13:28:10|7042.26|7042.26|7046.21|7046.21|7046.21|7046.21|7042.26|7042.26|0
1655904500000|2022-06-22 13:28:20|7047.33|7047.33|7045.69|7045.69|7047.33|7047.33|7042.6|7042.6|0
1655904510000|2022-06-22 13:28:30|7046.81|7046.81|7049.08|7049.08|7049.08|7049.08|7046.81|7046.81|0
1655904520000|2022-06-22 13:28:40|7049.11|7049.11|7047.42|7047.42|7051.07|7051.07|7047.42|7047.42|0
1655904530000|2022-06-22 13:28:50|7048.54|7048.54|7049.33|7049.33|7049.33|7049.33|7048.21|7048.21|0
1655904540000|2022-06-22 13:29:00|7050.45|7050.45|7054.2|7054.2|7054.2|7054.2|7050.45|7050.45|0
1655904550000|2022-06-22 13:29:10|7050.84|7050.84|7050.2|7050.2|7051.35|7051.35|7049.95|7049.95|0
1655904560000|2022-06-22 13:29:20|7050.48|7050.48|7051.9|7051.9|7051.9|7051.9|7050.48|7050.48|0
1655904570000|2022-06-22 13:29:30|7052.78|7052.78|7052.78|7052.78|7052.78|7052.78|7052.78|7052.78|0
1655904580000|2022-06-22 13:29:40|7053.9|7053.9|7052.87|7052.87|7053.9|7053.9|7052.78|7052.78|0
1655904590000|2022-06-22 13:29:50|7052.88|7052.88|7046.66|7046.66|7052.88|7052.88|7046.66|7046.66|0
1655904600000|2022-06-22 13:30:00|7045.25|7045.25|7027.39|7027.39|7045.25|7045.25|7027.39|7027.39|0
1655904610000|2022-06-22 13:30:10|7025.44|7025.44|7027.61|7027.61|7033.52|7033.52|7022.6|7022.6|0
1655904620000|2022-06-22 13:30:20|7028.73|7028.73|7023.6|7023.6|7028.73|7028.73|7021.92|7021.92|0
1655904630000|2022-06-22 13:30:30|7022.48|7022.48|7023.91|7023.91|7024.46|7024.46|7018.25|7018.25|0
1655904640000|2022-06-22 13:30:40|7025.03|7025.03|7022.24|7022.24|7025.03|7025.03|7020.25|7020.25|0
1655904650000|2022-06-22 13:30:50|7023.37|7023.37|7021.45|7021.45|7024.51|7024.51|7019.43|7019.43|0
1655904660000|2022-06-22 13:31:00|7022.57|7022.57|7017.78|7017.78|7023.16|7023.16|7016.09|7016.09|0
1655904670000|2022-06-22 13:31:10|7018.9|7018.9|7023.37|7023.37|7023.42|7023.42|7017.78|7017.78|0
1655904680000|2022-06-22 13:31:20|7023.35|7023.35|7031.05|7031.05|7031.05|7031.05|7023.35|7023.35|0
1655904690000|2022-06-22 13:31:30|7031.09|7031.09|7038.19|7038.19|7038.19|7038.19|7031.09|7031.09|0
1655904700000|2022-06-22 13:31:40|7039.31|7039.31|7038.98|7038.98|7043|7043|7037.3|7037.3|0
1655904710000|2022-06-22 13:31:50|7039.01|7039.01|7043.4|7043.4|7043.62|7043.62|7037.57|7037.57|0
1655904720000|2022-06-22 13:32:00|7043.11|7043.11|7044.84|7044.84|7046.48|7046.48|7038.04|7038.04|0
1655904730000|2022-06-22 13:32:10|7045.99|7045.99|7050.3|7050.3|7051.55|7051.55|7045.42|7045.42|0
1655904740000|2022-06-22 13:32:20|7050.87|7050.87|7043.27|7043.27|7052.56|7052.56|7043.27|7043.27|0
1655904750000|2022-06-22 13:32:30|7044.39|7044.39|7043.46|7043.46|7045.16|7045.16|7043.46|7043.46|0
1655904760000|2022-06-22 13:32:40|7043.18|7043.18|7044.12|7044.12|7046.36|7046.36|7041.49|7041.49|0
1655904770000|2022-06-22 13:32:50|7044.41|7044.41|7055.7|7055.7|7055.7|7055.7|7044.41|7044.41|0
1655904780000|2022-06-22 13:33:00|7056.27|7056.27|7054.86|7054.86|7056.27|7056.27|7049.79|7049.79|0
1655904790000|2022-06-22 13:33:10|7054.58|7054.58|7054.87|7054.87|7056.36|7056.36|7053.72|7053.72|0
1655904800000|2022-06-22 13:33:20|7054.89|7054.89|7055.68|7055.68|7056.8|7056.8|7054.27|7054.27|0
1655904810000|2022-06-22 13:33:30|7055.96|7055.96|7056.8|7056.8|7056.8|7056.8|7055.11|7055.11|0
1655904820000|2022-06-22 13:33:40|7056.51|7056.51|7058.03|7058.03|7059.44|7059.44|7056.51|7056.51|0
1655904830000|2022-06-22 13:33:50|7058.02|7058.02|7053.68|7053.68|7058.02|7058.02|7053.11|7053.11|0
1655904840000|2022-06-22 13:34:00|7051.44|7051.44|7051.66|7051.66|7051.97|7051.97|7050.83|7050.83|0
1655904850000|2022-06-22 13:34:10|7051.95|7051.95|7052.9|7052.9|7052.9|7052.9|7051.69|7051.69|0
1655904860000|2022-06-22 13:34:20|7054.02|7054.02|7056.04|7056.04|7056.04|7056.04|7054.02|7054.02|0
1655904870000|2022-06-22 13:34:30|7055.47|7055.47|7043.71|7043.71|7055.47|7055.47|7043.71|7043.71|0
1655904880000|2022-06-22 13:34:40|7044.28|7044.28|7043.38|7043.38|7045.65|7045.65|7043.38|7043.38|0
1655904890000|2022-06-22 13:34:50|7043.4|7043.4|7047.35|7047.35|7048.76|7048.76|7043.4|7043.4|0
1655904900000|2022-06-22 13:35:00|7047.38|7047.38|7045.07|7045.07|7047.97|7047.97|7045.07|7045.07|0
1655904910000|2022-06-22 13:35:10|7045.03|7045.03|7038.72|7038.72|7045.03|7045.03|7038.72|7038.72|0
1655904920000|2022-06-22 13:35:20|7037.87|7037.87|7036.69|7036.69|7038.44|7038.44|7034.11|7034.11|0
1655904930000|2022-06-22 13:35:30|7036.98|7036.98|7037.83|7037.83|7040.07|7040.07|7036.41|7036.41|0
1655904940000|2022-06-22 13:35:40|7035.57|7035.57|7032.46|7032.46|7035.57|7035.57|7032.46|7032.46|0
1655904950000|2022-06-22 13:35:50|7033.03|7033.03|7033.58|7033.58|7034.17|7034.17|7033.03|7033.03|0
1655904960000|2022-06-22 13:36:00|7033.86|7033.86|7040.06|7040.06|7041.46|7041.46|7033.86|7033.86|0
1655904970000|2022-06-22 13:36:10|7039.77|7039.77|7033.26|7033.26|7039.77|7039.77|7032.97|7032.97|0
1655904980000|2022-06-22 13:36:20|7034.12|7034.12|7039.19|7039.19|7039.19|7039.19|7034.12|7034.12|0
1655904990000|2022-06-22 13:36:30|7039.18|7039.18|7037.49|7037.49|7039.18|7039.18|7037.49|7037.49|0
1655905000000|2022-06-22 13:36:40|7037.48|7037.48|7041.39|7041.39|7042.53|7042.53|7036.91|7036.91|0
1655905010000|2022-06-22 13:36:50|7041.96|7041.96|7044.83|7044.83|7044.83|7044.83|7040.26|7040.26|0
1655905020000|2022-06-22 13:37:00|7045.4|7045.4|7039.79|7039.79|7045.4|7045.4|7039.22|7039.22|0
1655905030000|2022-06-22 13:37:10|7039.83|7039.83|7034.95|7034.95|7040.95|7040.95|7034.94|7034.94|0
1655905040000|2022-06-22 13:37:20|7035.81|7035.81|7034.95|7034.95|7038.62|7038.62|7034.1|7034.1|0
1655905050000|2022-06-22 13:37:30|7033.26|7033.26|7033.83|7033.83|7034.12|7034.12|7032.69|7032.69|0
1655905060000|2022-06-22 13:37:40|7034.95|7034.95|7031.86|7031.86|7034.95|7034.95|7031.29|7031.29|0
1655905070000|2022-06-22 13:37:50|7032.71|7032.71|7043.19|7043.19|7043.19|7043.19|7032.71|7032.71|0
1655905080000|2022-06-22 13:38:00|7044.05|7044.05|7047.43|7047.43|7047.43|7047.43|7044.04|7044.04|0
1655905090000|2022-06-22 13:38:10|7047.14|7047.14|7044.46|7044.46|7050.1|7050.1|7044.46|7044.46|0
1655905100000|2022-06-22 13:38:20|7044.75|7044.75|7034.32|7034.32|7044.75|7044.75|7034.32|7034.32|0
1655905110000|2022-06-22 13:38:30|7034.89|7034.89|7035.75|7035.75|7036.03|7036.03|7034.61|7034.61|0
1655905120000|2022-06-22 13:38:40|7034.63|7034.63|7037.76|7037.76|7037.76|7037.76|7034.34|7034.34|0
1655905130000|2022-06-22 13:38:50|7036.91|7036.91|7034.67|7034.67|7036.91|7036.91|7033.81|7033.81|0
1655905140000|2022-06-22 13:39:00|7035.79|7035.79|7032.14|7032.14|7037.76|7037.76|7032.1|7032.1|0
1655905150000|2022-06-22 13:39:10|7032.99|7032.99|7034.24|7034.24|7034.24|7034.24|7032.14|7032.14|0
1655905160000|2022-06-22 13:39:20|7033.12|7033.12|7031.27|7031.27|7033.15|7033.15|7030.07|7030.07|0
1655905170000|2022-06-22 13:39:30|7030.71|7030.71|7025.56|7025.56|7031.28|7031.28|7023.87|7023.87|0
1655905180000|2022-06-22 13:39:40|7024.44|7024.44|7023.32|7023.32|7025.56|7025.56|7022.74|7022.74|0
1655905190000|2022-06-22 13:39:50|7024.44|7024.44|7026.87|7026.87|7032.2|7032.2|7024.44|7024.44|0
1655905200000|2022-06-22 13:40:00|7026.58|7026.58|7025.44|7025.44|7028.83|7028.83|7025.44|7025.44|0
1655905210000|2022-06-22 13:40:10|7026.3|7026.3|7028.25|7028.25|7031.09|7031.09|7026.3|7026.3|0
1655905220000|2022-06-22 13:40:20|7027.68|7027.68|7028.77|7028.77|7028.77|7028.77|7027.65|7027.65|0
1655905230000|2022-06-22 13:40:30|7029.34|7029.34|7027.72|7027.72|7029.34|7029.34|7027.72|7027.72|0
1655905240000|2022-06-22 13:40:40|7028|7028|7027.98|7027.98|7029.69|7029.69|7027.98|7027.98|0
1655905250000|2022-06-22 13:40:50|7026.86|7026.86|7022.22|7022.22|7026.86|7026.86|7022.22|7022.22|0
1655905260000|2022-06-22 13:41:00|7022.18|7022.18|7019.92|7019.92|7023.04|7023.04|7018.78|7018.78|0
1655905270000|2022-06-22 13:41:10|7020.78|7020.78|7021.13|7021.13|7021.9|7021.9|7020.78|7020.78|0
1655905280000|2022-06-22 13:41:20|7021.08|7021.08|7025.1|7025.1|7025.1|7025.1|7021.08|7021.08|0
1655905290000|2022-06-22 13:41:30|7027.34|7027.34|7023.69|7023.69|7028.48|7028.48|7023.4|7023.4|0
1655905300000|2022-06-22 13:41:40|7024.54|7024.54|7028.23|7028.23|7029.35|7029.35|7024.54|7024.54|0
1655905310000|2022-06-22 13:41:50|7028.8|7028.8|7034.19|7034.19|7034.19|7034.19|7028.51|7028.51|0
1655905320000|2022-06-22 13:42:00|7033.07|7033.07|7038.33|7038.33|7038.63|7038.63|7032.8|7032.8|0
1655905330000|2022-06-22 13:42:10|7038.9|7038.9|7037.84|7037.84|7040.09|7040.09|7037.84|7037.84|0
1655905340000|2022-06-22 13:42:20|7038.96|7038.96|7038.97|7038.97|7040.08|7040.08|7036.7|7036.7|0
1655905350000|2022-06-22 13:42:30|7040.09|7040.09|7041.24|7041.24|7041.24|7041.24|7040.09|7040.09|0
1655905360000|2022-06-22 13:42:40|7042.36|7042.36|7046.01|7046.01|7046.01|7046.01|7041.24|7041.24|0
1655905370000|2022-06-22 13:42:50|7046.58|7046.58|7044.35|7044.35|7046.63|7046.63|7044.35|7044.35|0
1655905380000|2022-06-22 13:43:00|7044.92|7044.92|7046.4|7046.4|7050.87|7050.87|7044.92|7044.92|0
1655905390000|2022-06-22 13:43:10|7050.08|7050.08|7045.01|7045.01|7050.39|7050.39|7043.61|7043.61|0
1655905400000|2022-06-22 13:43:20|7043.89|7043.89|7045.3|7045.3|7045.3|7045.3|7041.65|7041.65|0
1655905410000|2022-06-22 13:43:30|7045.35|7045.35|7046.49|7046.49|7047.9|7047.9|7045.35|7045.35|0
1655905420000|2022-06-22 13:43:40|7045.37|7045.37|7040.24|7040.24|7045.37|7045.37|7040.23|7040.23|0
1655905430000|2022-06-22 13:43:50|7041.36|7041.36|7037.98|7037.98|7041.36|7041.36|7035.17|7035.17|0
1655905440000|2022-06-22 13:44:00|7038.27|7038.27|7041.11|7041.11|7041.11|7041.11|7038.27|7038.27|0
1655905450000|2022-06-22 13:44:10|7039.99|7039.99|7040.3|7040.3|7045.1|7045.1|7039.99|7039.99|0
1655905460000|2022-06-22 13:44:20|7040.87|7040.87|7038.44|7038.44|7040.87|7040.87|7038.37|7038.37|0
1655905470000|2022-06-22 13:44:30|7038.39|7038.39|7038.7|7038.7|7040.94|7040.94|7038.39|7038.39|0
1655905480000|2022-06-22 13:44:40|7037.65|7037.65|7037.65|7037.65|7037.67|7037.67|7035.96|7035.96|0
1655905490000|2022-06-22 13:44:50|7038.22|7038.22|7041.65|7041.65|7041.65|7041.65|7037.35|7037.35|0
1655905500000|2022-06-22 13:45:00|7039.4|7039.4|7035.7|7035.7|7040.79|7040.79|7035.7|7035.7|0
1655905510000|2022-06-22 13:45:10|7034.58|7034.58|7040.84|7040.84|7040.84|7040.84|7033.72|7033.72|0
1655905520000|2022-06-22 13:45:20|7040.55|7040.55|7039.86|7039.86|7041.39|7041.39|7039.83|7039.83|0
1655905530000|2022-06-22 13:45:30|7040.43|7040.43|7042.13|7042.13|7043.82|7043.82|7038.19|7038.19|0
1655905540000|2022-06-22 13:45:40|7041.01|7041.01|7039.35|7039.35|7043.28|7043.28|7039.35|7039.35|0
1655905550000|2022-06-22 13:45:50|7040.47|7040.47|7040.4|7040.4|7041.04|7041.04|7040.38|7040.38|0
1655905560000|2022-06-22 13:46:00|7040.44|7040.44|7040.94|7040.94|7040.94|7040.94|7039.92|7039.92|0
1655905570000|2022-06-22 13:46:10|7042.06|7042.06|7034.95|7034.95|7043.47|7043.47|7033.81|7033.81|0
1655905580000|2022-06-22 13:46:20|7031.23|7031.23|7031.13|7031.13|7033.43|7033.43|7030.06|7030.06|0
1655905590000|2022-06-22 13:46:30|7032.26|7032.26|7030.56|7030.56|7032.54|7032.54|7030.56|7030.56|0
1655905600000|2022-06-22 13:46:40|7029.71|7029.71|7026.87|7026.87|7030.83|7030.83|7026.87|7026.87|0
1655905610000|2022-06-22 13:46:50|7026.01|7026.01|7025.09|7025.09|7026.01|7026.01|7024.21|7024.21|0
1655905620000|2022-06-22 13:47:00|7028.45|7028.45|7026.71|7026.71|7028.45|7028.45|7026.21|7026.21|0
1655905630000|2022-06-22 13:47:10|7026.75|7026.75|7024.73|7024.73|7026.75|7026.75|7024.73|7024.73|0
1655905640000|2022-06-22 13:47:20|7025.3|7025.3|7025.3|7025.3|7026.42|7026.42|7022.2|7022.2|0
1655905650000|2022-06-22 13:47:30|7026.42|7026.42|7029.2|7029.2|7029.52|7029.52|7026.42|7026.42|0
1655905660000|2022-06-22 13:47:40|7028.91|7028.91|7025.25|7025.25|7029.2|7029.2|7023.84|7023.84|0
1655905670000|2022-06-22 13:47:50|7024.96|7024.96|7022.71|7022.71|7024.96|7024.96|7020.73|7020.73|0
1655905680000|2022-06-22 13:48:00|7022.99|7022.99|7021.58|7021.58|7024.4|7024.4|7021.58|7021.58|0
1655905690000|2022-06-22 13:48:10|7021.62|7021.62|7022.92|7022.92|7024.61|7024.61|7021.62|7021.62|0
1655905700000|2022-06-22 13:48:20|7022.64|7022.64|7015.74|7015.74|7024.33|7024.33|7015.74|7015.74|0
1655905710000|2022-06-22 13:48:30|7015.69|7015.69|7013.43|7013.43|7015.69|7015.69|7013.43|7013.43|0
1655905720000|2022-06-22 13:48:40|7013.41|7013.41|7014.8|7014.8|7014.8|7014.8|7013.38|7013.38|0
1655905730000|2022-06-22 13:48:50|7013.96|7013.96|7018.79|7018.79|7019.38|7019.38|7013.96|7013.96|0
1655905740000|2022-06-22 13:49:00|7018.22|7018.22|7017.65|7017.65|7018.22|7018.22|7015.96|7015.96|0
1655905750000|2022-06-22 13:49:10|7017.08|7017.08|7016.3|7016.3|7017.37|7017.37|7014.84|7014.84|0
1655905760000|2022-06-22 13:49:20|7017.42|7017.42|7016.66|7016.66|7018.06|7018.06|7015.8|7015.8|0
1655905770000|2022-06-22 13:49:30|7018.9|7018.9|7019.22|7019.22|7019.47|7019.47|7018.9|7018.9|0
1655905780000|2022-06-22 13:49:40|7020.34|7020.34|7018.13|7018.13|7020.34|7020.34|7017.49|7017.49|0
1655905790000|2022-06-22 13:49:50|7017.85|7017.85|7017.49|7017.49|7018.13|7018.13|7016.92|7016.92|0
1655905800000|2022-06-22 13:50:00|7018.06|7018.06|7016.56|7016.56|7018.06|7018.06|7015.37|7015.37|0
1655905810000|2022-06-22 13:50:10|7017.68|7017.68|7015.4|7015.4|7017.72|7017.72|7015.4|7015.4|0
1655905820000|2022-06-22 13:50:20|7015.97|7015.97|7015.41|7015.41|7015.97|7015.97|7015.4|7015.4|0
1655905830000|2022-06-22 13:50:30|7015.13|7015.13|7011.78|7011.78|7015.98|7015.98|7011.78|7011.78|0
1655905840000|2022-06-22 13:50:40|7009.54|7009.54|7008.77|7008.77|7010.64|7010.64|7008.73|7008.73|0
1655905850000|2022-06-22 13:50:50|7009.06|7009.06|7007.65|7007.65|7009.06|7009.06|7007.65|7007.65|0
1655905860000|2022-06-22 13:51:00|7006.53|7006.53|7003.9|7003.9|7006.53|7006.53|7003.69|7003.69|0
1655905870000|2022-06-22 13:51:10|7004.18|7004.18|7004.19|7004.19|7005.31|7005.31|7003.57|7003.57|0
1655905880000|2022-06-22 13:51:20|7003.62|7003.62|7008.73|7008.73|7008.73|7008.73|7003.62|7003.62|0
1655905890000|2022-06-22 13:51:30|7008.44|7008.44|7010.5|7010.5|7010.5|7010.5|7007.92|7007.92|0
1655905900000|2022-06-22 13:51:40|7010.55|7010.55|7009.68|7009.68|7011.68|7011.68|7009.11|7009.11|0
1655905910000|2022-06-22 13:51:50|7009.7|7009.7|7017.92|7017.92|7017.92|7017.92|7009.7|7009.7|0
1655905920000|2022-06-22 13:52:00|7019.04|7019.04|7013.42|7013.42|7019.04|7019.04|7013.42|7013.42|0
1655905930000|2022-06-22 13:52:10|7013.14|7013.14|7015.65|7015.65|7015.65|7015.65|7013.14|7013.14|0
1655905940000|2022-06-22 13:52:20|7015.61|7015.61|7015.1|7015.1|7016.77|7016.77|7014.24|7014.24|0
1655905950000|2022-06-22 13:52:30|7014.81|7014.81|7012.86|7012.86|7015.36|7015.36|7012.84|7012.84|0
1655905960000|2022-06-22 13:52:40|7016.22|7016.22|7016.79|7016.79|7016.79|7016.79|7016.22|7016.22|0
1655905970000|2022-06-22 13:52:50|7016.78|7016.78|7024.43|7024.43|7024.43|7024.43|7016.78|7016.78|0
1655905980000|2022-06-22 13:53:00|7025.56|7025.56|7024.73|7024.73|7025.85|7025.85|7022.75|7022.75|0
1655905990000|2022-06-22 13:53:10|7025.3|7025.3|7027.97|7027.97|7027.97|7027.97|7025.3|7025.3|0
1655906000000|2022-06-22 13:53:20|7029.09|7029.09|7027.39|7027.39|7029.09|7029.09|7027.12|7027.12|0
1655906010000|2022-06-22 13:53:30|7027.67|7027.67|7027.1|7027.1|7027.67|7027.67|7027.1|7027.1|0
1655906020000|2022-06-22 13:53:40|7029.34|7029.34|7031.57|7031.57|7031.59|7031.59|7029.34|7029.34|0
1655906030000|2022-06-22 13:53:50|7033.81|7033.81|7033.83|7033.83|7034.4|7034.4|7033.25|7033.25|0
1655906040000|2022-06-22 13:54:00|7032.7|7032.7|7030.16|7030.16|7032.7|7032.7|7029.59|7029.59|0
1655906050000|2022-06-22 13:54:10|7031.28|7031.28|7035.64|7035.64|7035.64|7035.64|7031.28|7031.28|0
1655906060000|2022-06-22 13:54:20|7035.36|7035.36|7037.35|7037.35|7037.35|7037.35|7035.36|7035.36|0
1655906070000|2022-06-22 13:54:30|7036.23|7036.23|7034.01|7034.01|7039.33|7039.33|7034.01|7034.01|0
1655906080000|2022-06-22 13:54:40|7032.03|7032.03|7033.71|7033.71|7033.71|7033.71|7030.61|7030.61|0
1655906090000|2022-06-22 13:54:50|7032.59|7032.59|7033.42|7033.42|7033.42|7033.42|7031.18|7031.18|0
1655906100000|2022-06-22 13:55:00|7033.99|7033.99|7034.03|7034.03|7034.03|7034.03|7033.99|7033.99|0
1655906110000|2022-06-22 13:55:10|7035.2|7035.2|7040.24|7040.24|7040.24|7040.24|7035.17|7035.17|0
1655906120000|2022-06-22 13:55:20|7040.53|7040.53|7038.27|7038.27|7040.57|7040.57|7037.75|7037.75|0
1655906130000|2022-06-22 13:55:30|7037.72|7037.72|7034.12|7034.12|7037.72|7037.72|7033.53|7033.53|0
1655906140000|2022-06-22 13:55:40|7034.69|7034.69|7035.26|7035.26|7035.26|7035.26|7034.69|7034.69|0
1655906150000|2022-06-22 13:55:50|7037.5|7037.5|7034.41|7034.41|7038.07|7038.07|7034.41|7034.41|0
1655906160000|2022-06-22 13:56:00|7034.69|7034.69|7034.69|7034.69|7034.69|7034.69|7033.55|7033.55|0
1655906170000|2022-06-22 13:56:10|7036.93|7036.93|7034.68|7034.68|7036.93|7036.93|7034.68|7034.68|0
1655906180000|2022-06-22 13:56:20|7032.68|7032.68|7037.22|7037.22|7038.66|7038.66|7032.39|7032.39|0
1655906190000|2022-06-22 13:56:30|7037.23|7037.23|7042.28|7042.28|7042.28|7042.28|7037.23|7037.23|0
1655906200000|2022-06-22 13:56:40|7042.33|7042.33|7042.08|7042.08|7045.48|7045.48|7042.08|7042.08|0
1655906210000|2022-06-22 13:56:50|7042.05|7042.05|7042.62|7042.62|7042.62|7042.62|7042.05|7042.05|0
1655906220000|2022-06-22 13:57:00|7042.65|7042.65|7036.04|7036.04|7043.25|7043.25|7036.04|7036.04|0
1655906230000|2022-06-22 13:57:10|7036|7036|7037.92|7037.92|7037.92|7037.92|7035.94|7035.94|0
1655906240000|2022-06-22 13:57:20|7036.8|7036.8|7036.21|7036.21|7037.08|7037.08|7034.84|7034.84|0
1655906250000|2022-06-22 13:57:30|7036.5|7036.5|7036.79|7036.79|7036.79|7036.79|7035.93|7035.93|0
1655906260000|2022-06-22 13:57:40|7037.94|7037.94|7040.59|7040.59|7040.59|7040.59|7036.24|7036.24|0
1655906270000|2022-06-22 13:57:50|7040.31|7040.31|7040.59|7040.59|7040.59|7040.59|7040.31|7040.31|0
1655906280000|2022-06-22 13:58:00|7041.71|7041.71|7040.04|7040.04|7041.71|7041.71|7039.17|7039.17|0
1655906290000|2022-06-22 13:58:10|7039.47|7039.47|7040.59|7040.59|7040.59|7040.59|7039.47|7039.47|0
1655906300000|2022-06-22 13:58:20|7040.87|7040.87|7040.3|7040.3|7040.87|7040.87|7040.02|7040.02|0
1655906310000|2022-06-22 13:58:30|7040.34|7040.34|7037.54|7037.54|7040.34|7040.34|7037.54|7037.54|0
1655906320000|2022-06-22 13:58:40|7037.82|7037.82|7041.47|7041.47|7041.47|7041.47|7037.82|7037.82|0
1655906330000|2022-06-22 13:58:50|7039.23|7039.23|7044.94|7044.94|7044.96|7044.96|7038.94|7038.94|0
1655906340000|2022-06-22 13:59:00|7044.65|7044.65|7041.72|7041.72|7044.65|7044.65|7041.72|7041.72|0
1655906350000|2022-06-22 13:59:10|7041.43|7041.43|7037.66|7037.66|7041.43|7041.43|7037.66|7037.66|0
1655906360000|2022-06-22 13:59:20|7037.62|7037.62|7039.15|7039.15|7041.33|7041.33|7037.62|7037.62|0
1655906370000|2022-06-22 13:59:30|7038.86|7038.86|7037.06|7037.06|7038.86|7038.86|7037.06|7037.06|0
1655906380000|2022-06-22 13:59:40|7036.49|7036.49|7035.41|7035.41|7036.57|7036.57|7035.41|7035.41|0
1655906390000|2022-06-22 13:59:50|7034.56|7034.56|7028.58|7028.58|7034.56|7034.56|7028.54|7028.54|0
1655906400000|2022-06-22 14:00:00|7028.01|7028.01|7025.22|7025.22|7028.06|7028.06|7024.94|7024.94|0
1655906410000|2022-06-22 14:00:10|7025.51|7025.51|7026.56|7026.56|7026.93|7026.93|7023.79|7023.79|0
1655906420000|2022-06-22 14:00:20|7026.27|7026.27|7022.56|7022.56|7026.27|7026.27|7020.8|7020.8|0
1655906430000|2022-06-22 14:00:30|7023.13|7023.13|7016.31|7016.31|7023.42|7023.42|7015.46|7015.46|0
1655906440000|2022-06-22 14:00:40|7018.57|7018.57|7017.12|7017.12|7018.57|7018.57|7016.83|7016.83|0
1655906450000|2022-06-22 14:00:50|7018.24|7018.24|7016.83|7016.83|7019.07|7019.07|7016.83|7016.83|0
1655906460000|2022-06-22 14:01:00|7017.69|7017.69|7019.07|7019.07|7019.07|7019.07|7016.55|7016.55|0
1655906470000|2022-06-22 14:01:10|7017.95|7017.95|7015.14|7015.14|7018.24|7018.24|7015.14|7015.14|0
1655906480000|2022-06-22 14:01:20|7014.86|7014.86|7011.2|7011.2|7014.86|7014.86|7011.17|7011.17|0
1655906490000|2022-06-22 14:01:30|7010.08|7010.08|7006.25|7006.25|7010.08|7010.08|7006.25|7006.25|0
1655906500000|2022-06-22 14:01:40|7005.96|7005.96|7000.15|7000.15|7005.96|7005.96|6999.03|6999.03|0
1655906510000|2022-06-22 14:01:50|7000.72|7000.72|7003.71|7003.71|7004.86|7004.86|7000.72|7000.72|0
1655906520000|2022-06-22 14:02:00|7003.75|7003.75|7002.63|7002.63|7004.07|7004.07|7000.62|7000.62|0
1655906530000|2022-06-22 14:02:10|7002.06|7002.06|7001.21|7001.21|7002.06|7002.06|6998.68|6998.68|0
1655906540000|2022-06-22 14:02:20|7000.92|7000.92|7001.2|7001.2|7001.2|7001.2|6997.21|6997.21|0
1655906550000|2022-06-22 14:02:30|7001.5|7001.5|6999.26|6999.26|7001.78|7001.78|6999.26|6999.26|0
1655906560000|2022-06-22 14:02:40|6998.98|6998.98|6996.86|6996.86|6998.98|6998.98|6995.12|6995.12|0
1655906570000|2022-06-22 14:02:50|6997.15|6997.15|6993.52|6993.52|6997.19|6997.19|6993.52|6993.52|0
1655906580000|2022-06-22 14:03:00|6993.23|6993.23|6996.6|6996.6|6996.6|6996.6|6991.26|6991.26|0
1655906590000|2022-06-22 14:03:10|6996.32|6996.32|7000.8|7000.8|7001.37|7001.37|6996.3|6996.3|0
1655906600000|2022-06-22 14:03:20|6999.39|6999.39|6998.56|6998.56|6999.39|6999.39|6997.99|6997.99|0
1655906610000|2022-06-22 14:03:30|6999.39|6999.39|7001.92|7001.92|7002.21|7002.21|6999.04|6999.04|0
1655906620000|2022-06-22 14:03:40|7003.04|7003.04|7006.45|7006.45|7006.99|7006.99|7003.04|7003.04|0
1655906630000|2022-06-22 14:03:50|7006.46|7006.46|7004.69|7004.69|7006.46|7006.46|7004.69|7004.69|0
1655906640000|2022-06-22 14:04:00|7004.97|7004.97|7007.45|7007.45|7007.45|7007.45|7004.63|7004.63|0
1655906650000|2022-06-22 14:04:10|7008.57|7008.57|7014.01|7014.01|7014.01|7014.01|7008.3|7008.3|0
1655906660000|2022-06-22 14:04:20|7014.02|7014.02|7017.21|7017.21|7017.21|7017.21|7014.02|7014.02|0
1655906670000|2022-06-22 14:04:30|7016.64|7016.64|7014.09|7014.09|7016.64|7016.64|7013.81|7013.81|0
1655906680000|2022-06-22 14:04:40|7015.21|7015.21|7022.29|7022.29|7022.29|7022.29|7015.21|7015.21|0
1655906690000|2022-06-22 14:04:50|7020.89|7020.89|7021.48|7021.48|7021.48|7021.48|7020.6|7020.6|0
1655906700000|2022-06-22 14:05:00|7021.44|7021.44|7020.05|7020.05|7022.85|7022.85|7020.05|7020.05|0
1655906710000|2022-06-22 14:05:10|7020.34|7020.34|7023.75|7023.75|7024.59|7024.59|7020.34|7020.34|0
1655906720000|2022-06-22 14:05:20|7022.63|7022.63|7020.39|7020.39|7022.63|7022.63|7020.03|7020.03|0
1655906730000|2022-06-22 14:05:30|7018.7|7018.7|7020.92|7020.92|7020.92|7020.92|7018.66|7018.66|0
1655906740000|2022-06-22 14:05:40|7020.64|7020.64|7023.79|7023.79|7024.11|7024.11|7020.64|7020.64|0
1655906750000|2022-06-22 14:05:50|7024.07|7024.07|7025.46|7025.46|7025.46|7025.46|7024.02|7024.02|0
1655906760000|2022-06-22 14:06:00|7027.71|7027.71|7025.81|7025.81|7028.36|7028.36|7025.81|7025.81|0
1655906770000|2022-06-22 14:06:10|7026.1|7026.1|7023.25|7023.25|7026.33|7026.33|7023.25|7023.25|0
1655906780000|2022-06-22 14:06:20|7022.97|7022.97|7023.52|7023.52|7023.52|7023.52|7021.83|7021.83|0
1655906790000|2022-06-22 14:06:30|7023.23|7023.23|7022.08|7022.08|7024.93|7024.93|7022.08|7022.08|0
1655906800000|2022-06-22 14:06:40|7022.07|7022.07|7022.65|7022.65|7022.67|7022.67|7022.07|7022.07|0
1655906810000|2022-06-22 14:06:50|7022.67|7022.67|7026.6|7026.6|7026.89|7026.89|7022.67|7022.67|0
1655906820000|2022-06-22 14:07:00|7026.62|7026.62|7025.83|7025.83|7026.69|7026.69|7025.83|7025.83|0
1655906830000|2022-06-22 14:07:10|7025.26|7025.26|7028.63|7028.63|7028.73|7028.73|7025.26|7025.26|0
1655906840000|2022-06-22 14:07:20|7028.66|7028.66|7024.91|7024.91|7029.18|7029.18|7024.91|7024.91|0
1655906850000|2022-06-22 14:07:30|7025.2|7025.2|7024.63|7024.63|7026.89|7026.89|7024.63|7024.63|0
1655906860000|2022-06-22 14:07:40|7025.2|7025.2|7025.77|7025.77|7026.05|7026.05|7024.36|7024.36|0
1655906870000|2022-06-22 14:07:50|7026.05|7026.05|7023.81|7023.81|7026.05|7026.05|7023.81|7023.81|0
1655906880000|2022-06-22 14:08:00|7022.69|7022.69|7024.09|7024.09|7024.09|7024.09|7022.69|7022.69|0
1655906890000|2022-06-22 14:08:10|7022.97|7022.97|7021.59|7021.59|7022.97|7022.97|7021.28|7021.28|0
1655906900000|2022-06-22 14:08:20|7021.88|7021.88|7023.98|7023.98|7023.98|7023.98|7021.88|7021.88|0
1655906910000|2022-06-22 14:08:30|7023.69|7023.69|7028.19|7028.19|7028.19|7028.19|7023.12|7023.12|0
1655906920000|2022-06-22 14:08:40|7028.21|7028.21|7026.54|7026.54|7029.33|7029.33|7026.54|7026.54|0
1655906930000|2022-06-22 14:08:50|7027.11|7027.11|7027.39|7027.39|7027.68|7027.68|7027.11|7027.11|0
1655906940000|2022-06-22 14:09:00|7027.11|7027.11|7029.97|7029.97|7029.97|7029.97|7026.54|7026.54|0
1655906950000|2022-06-22 14:09:10|7030.02|7030.02|7028.61|7028.61|7030.02|7030.02|7028.33|7028.33|0
1655906960000|2022-06-22 14:09:20|7029.73|7029.73|7032.02|7032.02|7032.02|7032.02|7029.73|7029.73|0
1655906970000|2022-06-22 14:09:30|7032.1|7032.1|7035.23|7035.23|7036.69|7036.69|7032.1|7032.1|0
1655906980000|2022-06-22 14:09:40|7035.27|7035.27|7030.45|7030.45|7035.27|7035.27|7030.45|7030.45|0
1655906990000|2022-06-22 14:09:50|7030.16|7030.16|7028.75|7028.75|7030.16|7030.16|7028.71|7028.71|0
1655907000000|2022-06-22 14:10:00|7029.03|7029.03|7027.58|7027.58|7029.06|7029.06|7026.69|7026.69|0
1655907010000|2022-06-22 14:10:10|7028.15|7028.15|7028.44|7028.44|7028.44|7028.44|7028.15|7028.15|0
1655907020000|2022-06-22 14:10:20|7028.72|7028.72|7032.94|7032.94|7032.94|7032.94|7028.72|7028.72|0
1655907030000|2022-06-22 14:10:30|7034.34|7034.34|7036.11|7036.11|7037.23|7037.23|7033.83|7033.83|0
1655907040000|2022-06-22 14:10:40|7036.17|7036.17|7036.84|7036.84|7038.76|7038.76|7035.01|7035.01|0
1655907050000|2022-06-22 14:10:50|7037.13|7037.13|7037.7|7037.7|7037.7|7037.7|7037.13|7037.13|0
1655907060000|2022-06-22 14:11:00|7036.01|7036.01|7035.72|7035.72|7036.02|7036.02|7035.44|7035.44|0
1655907070000|2022-06-22 14:11:10|7035.44|7035.44|7035.74|7035.74|7036.02|7036.02|7034.62|7034.62|0
1655907080000|2022-06-22 14:11:20|7035.75|7035.75|7037.44|7037.44|7037.44|7037.44|7034.9|7034.9|0
1655907090000|2022-06-22 14:11:30|7037.73|7037.73|7037.16|7037.16|7037.73|7037.73|7037.16|7037.16|0
1655907100000|2022-06-22 14:11:40|7036.87|7036.87|7039.78|7039.78|7039.78|7039.78|7036.87|7036.87|0
1655907110000|2022-06-22 14:11:50|7039.79|7039.79|7040.05|7040.05|7041.48|7041.48|7039.79|7039.79|0
1655907120000|2022-06-22 14:12:00|7040.07|7040.07|7040.02|7040.02|7040.07|7040.07|7039.77|7039.77|0
1655907130000|2022-06-22 14:12:10|7041.14|7041.14|7041.73|7041.73|7041.73|7041.73|7041.14|7041.14|0
1655907140000|2022-06-22 14:12:20|7040.61|7040.61|7037.74|7037.74|7040.61|7040.61|7037.71|7037.71|0
1655907150000|2022-06-22 14:12:30|7036.62|7036.62|7041.12|7041.12|7042.24|7042.24|7036.62|7036.62|0
1655907160000|2022-06-22 14:12:40|7041.41|7041.41|7045.91|7045.91|7045.91|7045.91|7041.41|7041.41|0
1655907170000|2022-06-22 14:12:50|7044.79|7044.79|7048.78|7048.78|7049.35|7049.35|7044.79|7044.79|0
1655907180000|2022-06-22 14:13:00|7048.87|7048.87|7050.92|7050.92|7050.92|7050.92|7048.87|7048.87|0
1655907190000|2022-06-22 14:13:10|7052.05|7052.05|7051.87|7051.87|7055.54|7055.54|7051.87|7051.87|0
1655907200000|2022-06-22 14:13:20|7051.85|7051.85|7050.1|7050.1|7051.85|7051.85|7049.53|7049.53|0
1655907210000|2022-06-22 14:13:30|7051.23|7051.23|7050.37|7050.37|7051.23|7051.23|7049.25|7049.25|0
1655907220000|2022-06-22 14:13:40|7049.2|7049.2|7050.33|7050.33|7050.33|7050.33|7048.06|7048.06|0
1655907230000|2022-06-22 14:13:50|7049.21|7049.21|7049.76|7049.76|7051.45|7051.45|7049.21|7049.21|0
1655907240000|2022-06-22 14:14:00|7049.48|7049.48|7050.99|7050.99|7050.99|7050.99|7049.19|7049.19|0
1655907250000|2022-06-22 14:14:10|7051.28|7051.28|7056.08|7056.08|7056.08|7056.08|7051.26|7051.26|0
1655907260000|2022-06-22 14:14:20|7056.15|7056.15|7056.16|7056.16|7057.85|7057.85|7056.15|7056.15|0
1655907270000|2022-06-22 14:14:30|7056.73|7056.73|7057.6|7057.6|7057.88|7057.88|7056.73|7056.73|0
1655907280000|2022-06-22 14:14:40|7057.56|7057.56|7058.66|7058.66|7059.52|7059.52|7057.54|7057.54|0
1655907290000|2022-06-22 14:14:50|7058.38|7058.38|7059.5|7059.5|7059.5|7059.5|7055.78|7055.78|0
1655907300000|2022-06-22 14:15:00|7058.38|7058.38|7062.39|7062.39|7062.39|7062.39|7058.38|7058.38|0
1655907310000|2022-06-22 14:15:10|7063.79|7063.79|7063.8|7063.8|7064.08|7064.08|7061.78|7061.78|0
1655907320000|2022-06-22 14:15:20|7064.66|7064.66|7066.9|7066.9|7066.9|7066.9|7063.8|7063.8|0
1655907330000|2022-06-22 14:15:30|7066.61|7066.61|7063.8|7063.8|7066.61|7066.61|7063.8|7063.8|0
1655907340000|2022-06-22 14:15:40|7066.04|7066.04|7065.53|7065.53|7066.61|7066.61|7065.49|7065.49|0
1655907350000|2022-06-22 14:15:50|7066.1|7066.1|7067.29|7067.29|7067.29|7067.29|7066.1|7066.1|0
1655907360000|2022-06-22 14:16:00|7067.32|7067.32|7068.26|7068.26|7069.38|7069.38|7067.32|7067.32|0
1655907370000|2022-06-22 14:16:10|7068.34|7068.34|7070.03|7070.03|7072.86|7072.86|7068.05|7068.05|0
1655907380000|2022-06-22 14:16:20|7070.07|7070.07|7068.93|7068.93|7072.05|7072.05|7068.93|7068.93|0
1655907390000|2022-06-22 14:16:30|7069.79|7069.79|7069.22|7069.22|7069.79|7069.79|7068.36|7068.36|0
1655907400000|2022-06-22 14:16:40|7071.51|7071.51|7072.58|7072.58|7074.04|7074.04|7071.51|7071.51|0
1655907410000|2022-06-22 14:16:50|7072.57|7072.57|7071.25|7071.25|7072.67|7072.67|7070.96|7070.96|0
1655907420000|2022-06-22 14:17:00|7072.37|7072.37|7069.19|7069.19|7072.37|7072.37|7069.19|7069.19|0
1655907430000|2022-06-22 14:17:10|7066.95|7066.95|7065.77|7065.77|7066.95|7066.95|7065.77|7065.77|0
1655907440000|2022-06-22 14:17:20|7066.63|7066.63|7066.89|7066.89|7067.75|7067.75|7066.63|7066.63|0
1655907450000|2022-06-22 14:17:30|7065.77|7065.77|7065.54|7065.54|7067.53|7067.53|7065.54|7065.54|0
1655907460000|2022-06-22 14:17:40|7065.83|7065.83|7067.8|7067.8|7067.8|7067.8|7065.83|7065.83|0
1655907470000|2022-06-22 14:17:50|7068.37|7068.37|7071.17|7071.17|7071.17|7071.17|7068.35|7068.35|0
1655907480000|2022-06-22 14:18:00|7070.89|7070.89|7066.93|7066.93|7070.89|7070.89|7066.38|7066.38|0
1655907490000|2022-06-22 14:18:10|7066.89|7066.89|7065.99|7065.99|7067.11|7067.11|7065.7|7065.7|0
1655907500000|2022-06-22 14:18:20|7066.06|7066.06|7064.04|7064.04|7067.5|7067.5|7064.04|7064.04|0
1655907510000|2022-06-22 14:18:30|7064.02|7064.02|7059.71|7059.71|7064.02|7064.02|7059.71|7059.71|0
1655907520000|2022-06-22 14:18:40|7058.59|7058.59|7055.15|7055.15|7058.59|7058.59|7055.15|7055.15|0
1655907530000|2022-06-22 14:18:50|7055.14|7055.14|7055.42|7055.42|7058.8|7058.8|7055.14|7055.14|0
1655907540000|2022-06-22 14:19:00|7054.3|7054.3|7054.78|7054.78|7055.14|7055.14|7052.29|7052.29|0
1655907550000|2022-06-22 14:19:10|7054.21|7054.21|7052.31|7052.31|7054.21|7054.21|7051.96|7051.96|0
1655907560000|2022-06-22 14:19:20|7052.29|7052.29|7056.89|7056.89|7056.89|7056.89|7052.29|7052.29|0
1655907570000|2022-06-22 14:19:30|7057.18|7057.18|7055.58|7055.58|7058.64|7058.64|7055.58|7055.58|0
1655907580000|2022-06-22 14:19:40|7055.01|7055.01|7051.63|7051.63|7055.01|7055.01|7051.63|7051.63|0
1655907590000|2022-06-22 14:19:50|7052.2|7052.2|7052.13|7052.13|7052.2|7052.2|7051.31|7051.31|0
1655907600000|2022-06-22 14:20:00|7054.37|7054.37|7056.59|7056.59|7057.17|7057.17|7054.09|7054.09|0
1655907610000|2022-06-22 14:20:10|7056.31|7056.31|7056.04|7056.04|7056.59|7056.59|7055.47|7055.47|0
1655907620000|2022-06-22 14:20:20|7058.29|7058.29|7056.31|7056.31|7058.29|7058.29|7056.31|7056.31|0
1655907630000|2022-06-22 14:20:30|7056.88|7056.88|7056.24|7056.24|7056.88|7056.88|7056.01|7056.01|0
1655907640000|2022-06-22 14:20:40|7056.26|7056.26|7055.65|7055.65|7056.26|7056.26|7055.65|7055.65|0
1655907650000|2022-06-22 14:20:50|7058.46|7058.46|7054.53|7054.53|7058.46|7058.46|7054.53|7054.53|0
1655907660000|2022-06-22 14:21:00|7054.49|7054.49|7054.45|7054.45|7054.78|7054.78|7054.45|7054.45|0
1655907670000|2022-06-22 14:21:10|7054.44|7054.44|7052.24|7052.24|7054.44|7054.44|7052.2|7052.2|0
1655907680000|2022-06-22 14:21:20|7052.2|7052.2|7049.94|7049.94|7052.2|7052.2|7048.75|7048.75|0
1655907690000|2022-06-22 14:21:30|7049.92|7049.92|7049.57|7049.57|7049.92|7049.92|7049.57|7049.57|0
1655907700000|2022-06-22 14:21:40|7049.62|7049.62|7050.78|7050.78|7051.9|7051.9|7049.62|7049.62|0
1655907710000|2022-06-22 14:21:50|7050.74|7050.74|7050.37|7050.37|7050.74|7050.74|7048.97|7048.97|0
1655907720000|2022-06-22 14:22:00|7050.94|7050.94|7050.08|7050.08|7052.06|7052.06|7050.08|7050.08|0
1655907730000|2022-06-22 14:22:10|7050.1|7050.1|7050.46|7050.46|7050.46|7050.46|7050.1|7050.1|0
1655907740000|2022-06-22 14:22:20|7051.03|7051.03|7051.79|7051.79|7051.86|7051.86|7049.05|7049.05|0
1655907750000|2022-06-22 14:22:30|7051.82|7051.82|7052.63|7052.63|7052.66|7052.66|7051.25|7051.25|0
1655907760000|2022-06-22 14:22:40|7053.75|7053.75|7055.53|7055.53|7055.53|7055.53|7053.75|7053.75|0
1655907770000|2022-06-22 14:22:50|7055.81|7055.81|7054.11|7054.11|7055.81|7055.81|7054.11|7054.11|0
1655907780000|2022-06-22 14:23:00|7055.23|7055.23|7058.91|7058.91|7058.91|7058.91|7055.23|7055.23|0
1655907790000|2022-06-22 14:23:10|7057.79|7057.79|7057.51|7057.51|7057.79|7057.79|7056.39|7056.39|0
1655907800000|2022-06-22 14:23:20|7057.56|7057.56|7067.5|7067.5|7068.36|7068.36|7057.56|7057.56|0
1655907810000|2022-06-22 14:23:30|7067.22|7067.22|7067.77|7067.77|7068.91|7068.91|7065.24|7065.24|0
1655907820000|2022-06-22 14:23:40|7068.05|7068.05|7067.87|7067.87|7068.34|7068.34|7066.73|7066.73|0
1655907830000|2022-06-22 14:23:50|7068.16|7068.16|7069.28|7069.28|7069.56|7069.56|7068.16|7068.16|0
1655907840000|2022-06-22 14:24:00|7070.41|7070.41|7072.14|7072.14|7072.71|7072.71|7070.41|7070.41|0
1655907850000|2022-06-22 14:24:10|7072.11|7072.11|7072.11|7072.11|7072.11|7072.11|7070.99|7070.99|0
1655907860000|2022-06-22 14:24:20|7072.14|7072.14|7075.54|7075.54|7075.54|7075.54|7072.14|7072.14|0
1655907870000|2022-06-22 14:24:30|7076.68|7076.68|7077.8|7077.8|7077.8|7077.8|7076.68|7076.68|0
1655907880000|2022-06-22 14:24:40|7077.78|7077.78|7081.18|7081.18|7081.18|7081.18|7077.77|7077.77|0
1655907890000|2022-06-22 14:24:50|7081.19|7081.19|7082.6|7082.6|7082.6|7082.6|7080.91|7080.91|0
1655907900000|2022-06-22 14:25:00|7081.48|7081.48|7083.27|7083.27|7083.27|7083.27|7081.48|7081.48|0
1655907910000|2022-06-22 14:25:10|7083.23|7083.23|7080.98|7080.98|7083.23|7083.23|7080.41|7080.41|0
1655907920000|2022-06-22 14:25:20|7080.94|7080.94|7083.87|7083.87|7084.16|7084.16|7080.94|7080.94|0
1655907930000|2022-06-22 14:25:30|7083.59|7083.59|7080.79|7080.79|7083.87|7083.87|7080.5|7080.5|0
1655907940000|2022-06-22 14:25:40|7080.5|7080.5|7083.37|7083.37|7083.37|7083.37|7080.49|7080.49|0
1655907950000|2022-06-22 14:25:50|7082.25|7082.25|7083.08|7083.08|7083.37|7083.37|7081.94|7081.94|0
1655907960000|2022-06-22 14:26:00|7083.37|7083.37|7081.96|7081.96|7083.37|7083.37|7080.84|7080.84|0
1655907970000|2022-06-22 14:26:10|7082.25|7082.25|7084.24|7084.24|7084.83|7084.83|7082.25|7082.25|0
1655907980000|2022-06-22 14:26:20|7084.22|7084.22|7078.85|7078.85|7084.22|7084.22|7078.28|7078.28|0
1655907990000|2022-06-22 14:26:30|7077.73|7077.73|7081.73|7081.73|7081.73|7081.73|7077.16|7077.16|0
1655908000000|2022-06-22 14:26:40|7082.02|7082.02|7081.46|7081.46|7082.02|7082.02|7080.9|7080.9|0
1655908010000|2022-06-22 14:26:50|7081.44|7081.44|7081.98|7081.98|7083.68|7083.68|7081.44|7081.44|0
1655908020000|2022-06-22 14:27:00|7082.26|7082.26|7083.1|7083.1|7083.1|7083.1|7081.98|7081.98|0
1655908030000|2022-06-22 14:27:10|7083.13|7083.13|7086.28|7086.28|7086.28|7086.28|7083.13|7083.13|0
1655908040000|2022-06-22 14:27:20|7086.32|7086.32|7084.97|7084.97|7086.66|7086.66|7084.97|7084.97|0
1655908050000|2022-06-22 14:27:30|7086.09|7086.09|7084.93|7084.93|7086.09|7086.09|7083.81|7083.81|0
1655908060000|2022-06-22 14:27:40|7085.22|7085.22|7085.25|7085.25|7085.27|7085.27|7084.13|7084.13|0
1655908070000|2022-06-22 14:27:50|7086.11|7086.11|7086.11|7086.11|7086.11|7086.11|7086.11|7086.11|0
1655908080000|2022-06-22 14:28:00|7086.09|7086.09|7086.95|7086.95|7086.96|7086.96|7085.84|7085.84|0
1655908090000|2022-06-22 14:28:10|7086.98|7086.98|7087.64|7087.64|7087.64|7087.64|7086.98|7086.98|0
1655908100000|2022-06-22 14:28:20|7087.67|7087.67|7090.83|7090.83|7090.83|7090.83|7087.67|7087.67|0
1655908110000|2022-06-22 14:28:30|7089.71|7089.71|7087.5|7087.5|7089.74|7089.74|7087.5|7087.5|0
1655908120000|2022-06-22 14:28:40|7087.78|7087.78|7084.4|7084.4|7087.78|7087.78|7084.4|7084.4|0
1655908130000|2022-06-22 14:28:50|7084.36|7084.36|7083.8|7083.8|7084.36|7084.36|7082.04|7082.04|0
1655908140000|2022-06-22 14:29:00|7083.84|7083.84|7084.41|7084.41|7086.94|7086.94|7083.84|7083.84|0
1655908150000|2022-06-22 14:29:10|7084.39|7084.39|7085.23|7085.23|7085.23|7085.23|7084.11|7084.11|0
1655908160000|2022-06-22 14:29:20|7085.24|7085.24|7081.31|7081.31|7085.24|7085.24|7081.31|7081.31|0
1655908170000|2022-06-22 14:29:30|7083.55|7083.55|7081.86|7081.86|7083.55|7083.55|7081.86|7081.86|0
1655908180000|2022-06-22 14:29:40|7081.58|7081.58|7081.64|7081.64|7081.64|7081.64|7080.43|7080.43|0
1655908190000|2022-06-22 14:29:50|7082.78|7082.78|7084.47|7084.47|7084.47|7084.47|7082.78|7082.78|0
1655908200000|2022-06-22 14:30:00|7084.76|7084.76|7085.35|7085.35|7085.92|7085.92|7083.66|7083.66|0
1655908210000|2022-06-22 14:30:10|7085.06|7085.06|7081.13|7081.13|7085.06|7085.06|7081.13|7081.13|0
1655908220000|2022-06-22 14:30:20|7080.84|7080.84|7079.68|7079.68|7080.91|7080.91|7079.65|7079.65|0
1655908230000|2022-06-22 14:30:30|7078.56|7078.56|7079.68|7079.68|7079.68|7079.68|7078.56|7078.56|0
1655908240000|2022-06-22 14:30:40|7079.72|7079.72|7078.58|7078.58|7079.72|7079.72|7077.46|7077.46|0
1655908250000|2022-06-22 14:30:50|7077.46|7077.46|7080.04|7080.04|7080.06|7080.06|7077.46|7077.46|0
1655908260000|2022-06-22 14:31:00|7079.97|7079.97|7080.05|7080.05|7080.26|7080.26|7079.97|7079.97|0
1655908270000|2022-06-22 14:31:10|7080.07|7080.07|7074.56|7074.56|7080.1|7080.1|7074.56|7074.56|0
1655908280000|2022-06-22 14:31:20|7074.52|7074.52|7076.82|7076.82|7076.82|7076.82|7074.52|7074.52|0
1655908290000|2022-06-22 14:31:30|7076.86|7076.86|7081.69|7081.69|7081.69|7081.69|7076.86|7076.86|0
1655908300000|2022-06-22 14:31:40|7081.4|7081.4|7083.11|7083.11|7083.12|7083.12|7081.39|7081.39|0
1655908310000|2022-06-22 14:31:50|7083.09|7083.09|7083.09|7083.09|7084.53|7084.53|7083.09|7083.09|0
1655908320000|2022-06-22 14:32:00|7083.12|7083.12|7084.28|7084.28|7084.28|7084.28|7083.12|7083.12|0
1655908330000|2022-06-22 14:32:10|7084.24|7084.24|7086.25|7086.25|7086.48|7086.48|7084.24|7084.24|0
1655908340000|2022-06-22 14:32:20|7086.54|7086.54|7085.99|7085.99|7089.64|7089.64|7084.87|7084.87|0
1655908350000|2022-06-22 14:32:30|7085.7|7085.7|7087.7|7087.7|7088.02|7088.02|7085.7|7085.7|0
1655908360000|2022-06-22 14:32:40|7087.13|7087.13|7087.69|7087.69|7090.5|7090.5|7086|7086|0
1655908370000|2022-06-22 14:32:50|7087.4|7087.4|7085.71|7085.71|7087.99|7087.99|7085.68|7085.68|0
1655908380000|2022-06-22 14:33:00|7086|7086|7084.59|7084.59|7086.28|7086.28|7084.31|7084.31|0
1655908390000|2022-06-22 14:33:10|7084.88|7084.88|7086.04|7086.04|7086.04|7086.04|7083.99|7083.99|0
1655908400000|2022-06-22 14:33:20|7086|7086|7085.98|7085.98|7086|7086|7085.41|7085.41|0
1655908410000|2022-06-22 14:33:30|7084.86|7084.86|7087.97|7087.97|7087.97|7087.97|7084.86|7084.86|0
1655908420000|2022-06-22 14:33:40|7086.85|7086.85|7085.74|7085.74|7086.88|7086.88|7085.74|7085.74|0
1655908430000|2022-06-22 14:33:50|7086.02|7086.02|7090.24|7090.24|7090.24|7090.24|7086.02|7086.02|0
1655908440000|2022-06-22 14:34:00|7091.39|7091.39|7092.06|7092.06|7092.63|7092.63|7091.39|7091.39|0
1655908450000|2022-06-22 14:34:10|7093.18|7093.18|7094.59|7094.59|7094.59|7094.59|7093.18|7093.18|0
1655908460000|2022-06-22 14:34:20|7094.61|7094.61|7095.69|7095.69|7096.3|7096.3|7094.61|7094.61|0
1655908470000|2022-06-22 14:34:30|7095.97|7095.97|7097.63|7097.63|7097.63|7097.63|7094.85|7094.85|0
1655908480000|2022-06-22 14:34:40|7096.77|7096.77|7095.65|7095.65|7096.77|7096.77|7095.62|7095.62|0
1655908490000|2022-06-22 14:34:50|7095.62|7095.62|7095.13|7095.13|7095.65|7095.65|7095.06|7095.06|0
1655908500000|2022-06-22 14:35:00|7094.56|7094.56|7092.87|7092.87|7094.85|7094.85|7092.87|7092.87|0
1655908510000|2022-06-22 14:35:10|7093.99|7093.99|7093.44|7093.44|7094.28|7094.28|7092.59|7092.59|0
1655908520000|2022-06-22 14:35:20|7094.56|7094.56|7093.16|7093.16|7094.56|7094.56|7093.16|7093.16|0
1655908530000|2022-06-22 14:35:30|7092.59|7092.59|7090.35|7090.35|7092.59|7092.59|7090.33|7090.33|0
1655908540000|2022-06-22 14:35:40|7089.23|7089.23|7091.2|7091.2|7091.2|7091.2|7089.23|7089.23|0
1655908550000|2022-06-22 14:35:50|7090.92|7090.92|7091.44|7091.44|7091.44|7091.44|7090.87|7090.87|0
1655908560000|2022-06-22 14:36:00|7091.16|7091.16|7092.34|7092.34|7092.34|7092.34|7091.16|7091.16|0
1655908570000|2022-06-22 14:36:10|7093.19|7093.19|7100.8|7100.8|7100.82|7100.82|7093.19|7093.19|0
1655908580000|2022-06-22 14:36:20|7101.09|7101.09|7100|7100|7101.94|7101.94|7100|7100|0
1655908590000|2022-06-22 14:36:30|7099.95|7099.95|7097.95|7097.95|7099.95|7099.95|7097.87|7097.87|0
1655908600000|2022-06-22 14:36:40|7097.66|7097.66|7096.42|7096.42|7097.66|7097.66|7096.42|7096.42|0
1655908610000|2022-06-22 14:36:50|7096.99|7096.99|7095.92|7095.92|7096.99|7096.99|7094.8|7094.8|0
1655908620000|2022-06-22 14:37:00|7095.95|7095.95|7098.74|7098.74|7098.74|7098.74|7095.95|7095.95|0
1655908630000|2022-06-22 14:37:10|7096.5|7096.5|7095.9|7095.9|7096.5|7096.5|7095.86|7095.86|0
1655908640000|2022-06-22 14:37:20|7097.02|7097.02|7095.37|7095.37|7097.02|7097.02|7095.37|7095.37|0
1655908650000|2022-06-22 14:37:30|7095.94|7095.94|7095.94|7095.94|7095.94|7095.94|7095.65|7095.65|0
1655908660000|2022-06-22 14:37:40|7094.25|7094.25|7093.06|7093.06|7094.25|7094.25|7092.77|7092.77|0
1655908670000|2022-06-22 14:37:50|7092.77|7092.77|7093.06|7093.06|7093.06|7093.06|7092.48|7092.48|0
1655908680000|2022-06-22 14:38:00|7094.18|7094.18|7093.89|7093.89|7094.18|7094.18|7093.89|7093.89|0
1655908690000|2022-06-22 14:38:10|7093.87|7093.87|7093.93|7093.93|7094.47|7094.47|7092.81|7092.81|0
1655908700000|2022-06-22 14:38:20|7094.21|7094.21|7092.63|7092.63|7094.25|7094.25|7092.56|7092.56|0
1655908710000|2022-06-22 14:38:30|7092.66|7092.66|7092.7|7092.7|7092.7|7092.7|7092.66|7092.66|0
1655908720000|2022-06-22 14:38:40|7092.42|7092.42|7090.46|7090.46|7092.43|7092.43|7089.34|7089.34|0
1655908730000|2022-06-22 14:38:50|7091.58|7091.58|7092.38|7092.38|7092.38|7092.38|7090.46|7090.46|0
1655908740000|2022-06-22 14:39:00|7091.26|7091.26|7091.26|7091.26|7091.26|7091.26|7091.26|7091.26|0
1655908750000|2022-06-22 14:39:10|7090.41|7090.41|7088.43|7088.43|7090.69|7090.69|7088.43|7088.43|0
1655908760000|2022-06-22 14:39:20|7089.55|7089.55|7089.01|7089.01|7089.55|7089.55|7088.98|7088.98|0
1655908770000|2022-06-22 14:39:30|7090.13|7090.13|7091.01|7091.01|7091.03|7091.03|7089.58|7089.58|0
1655908780000|2022-06-22 14:39:40|7089.89|7089.89|7089.55|7089.55|7089.89|7089.89|7088.15|7088.15|0
1655908790000|2022-06-22 14:39:50|7090.67|7090.67|7092.97|7092.97|7092.97|7092.97|7090.67|7090.67|0
1655908800000|2022-06-22 14:40:00|7094.09|7094.09|7096.09|7096.09|7096.09|7096.09|7094.09|7094.09|0
1655908810000|2022-06-22 14:40:10|7094.97|7094.97|7091.59|7091.59|7094.99|7094.99|7091.59|7091.59|0
1655908820000|2022-06-22 14:40:20|7093.28|7093.28|7089.03|7089.03|7093.85|7093.85|7089.03|7089.03|0
1655908830000|2022-06-22 14:40:30|7087.88|7087.88|7085.89|7085.89|7087.88|7087.88|7085.89|7085.89|0
1655908840000|2022-06-22 14:40:40|7087.01|7087.01|7088.97|7088.97|7088.97|7088.97|7087.01|7087.01|0
1655908850000|2022-06-22 14:40:50|7087.85|7087.85|7090.66|7090.66|7090.66|7090.66|7087.28|7087.28|0
1655908860000|2022-06-22 14:41:00|7091.78|7091.78|7089.31|7089.31|7091.8|7091.8|7089.31|7089.31|0
1655908870000|2022-06-22 14:41:10|7090.16|7090.16|7088.44|7088.44|7090.16|7090.16|7088.44|7088.44|0
1655908880000|2022-06-22 14:41:20|7088.39|7088.39|7088.96|7088.96|7088.96|7088.96|7088.39|7088.39|0
1655908890000|2022-06-22 14:41:30|7089.24|7089.24|7090.91|7090.91|7092.34|7092.34|7089.24|7089.24|0
1655908900000|2022-06-22 14:41:40|7090.34|7090.34|7089.45|7089.45|7090.59|7090.59|7089.45|7089.45|0
1655908910000|2022-06-22 14:41:50|7089.73|7089.73|7091.45|7091.45|7091.45|7091.45|7089.73|7089.73|0
1655908920000|2022-06-22 14:42:00|7091.16|7091.16|7090.33|7090.33|7091.16|7091.16|7090.04|7090.04|0
1655908930000|2022-06-22 14:42:10|7090.61|7090.61|7089.9|7089.9|7090.61|7090.61|7089.9|7089.9|0
1655908940000|2022-06-22 14:42:20|7089.62|7089.62|7086.81|7086.81|7089.62|7089.62|7086.5|7086.5|0
1655908950000|2022-06-22 14:42:30|7085.69|7085.69|7085.4|7085.4|7085.69|7085.69|7085.4|7085.4|0
1655908960000|2022-06-22 14:42:40|7084.83|7084.83|7083.38|7083.38|7084.83|7084.83|7083.38|7083.38|0
1655908970000|2022-06-22 14:42:50|7083.95|7083.95|7083.69|7083.69|7083.99|7083.99|7083.12|7083.12|0
1655908980000|2022-06-22 14:43:00|7082.57|7082.57|7083.05|7083.05|7083.05|7083.05|7082.48|7082.48|0
1655908990000|2022-06-22 14:43:10|7083.09|7083.09|7087.97|7087.97|7087.97|7087.97|7083.09|7083.09|0
1655909000000|2022-06-22 14:43:20|7089.09|7089.09|7091.39|7091.39|7091.41|7091.41|7089.09|7089.09|0
1655909010000|2022-06-22 14:43:30|7092.51|7092.51|7092.22|7092.22|7092.51|7092.51|7092.22|7092.22|0
1655909020000|2022-06-22 14:43:40|7091.94|7091.94|7092.22|7092.22|7092.22|7092.22|7090.82|7090.82|0
1655909030000|2022-06-22 14:43:50|7091.1|7091.1|7088.83|7088.83|7091.1|7091.1|7088.83|7088.83|0
1655909040000|2022-06-22 14:44:00|7089.95|7089.95|7086.26|7086.26|7089.95|7089.95|7086.26|7086.26|0
1655909050000|2022-06-22 14:44:10|7085.69|7085.69|7088.79|7088.79|7088.79|7088.79|7085.66|7085.66|0
1655909060000|2022-06-22 14:44:20|7087.67|7087.67|7087.1|7087.1|7087.67|7087.67|7085.98|7085.98|0
1655909070000|2022-06-22 14:44:30|7086.53|7086.53|7086.83|7086.83|7086.83|7086.83|7086.53|7086.53|0
1655909080000|2022-06-22 14:44:40|7087.11|7087.11|7090.26|7090.26|7090.55|7090.55|7087.11|7087.11|0
1655909100000|2022-06-22 14:45:00|7090.3|7090.3|7094.06|7094.06|7095.18|7095.18|7090.3|7090.3|0
1655909110000|2022-06-22 14:45:10|7093.49|7093.49|7092.39|7092.39|7093.79|7093.79|7092.39|7092.39|0
1655909120000|2022-06-22 14:45:20|7092.96|7092.96|7093.79|7093.79|7094.08|7094.08|7092.96|7092.96|0
1655909130000|2022-06-22 14:45:30|7093.81|7093.81|7093.52|7093.52|7093.84|7093.84|7093.52|7093.52|0
1655909140000|2022-06-22 14:45:40|7093.23|7093.23|7088.75|7088.75|7093.23|7093.23|7088.73|7088.73|0
1655909150000|2022-06-22 14:45:50|7087.06|7087.06|7088.18|7088.18|7088.18|7088.18|7086.49|7086.49|0
1655909160000|2022-06-22 14:46:00|7087.06|7087.06|7086.45|7086.45|7087.06|7087.06|7086.45|7086.45|0
1655909170000|2022-06-22 14:46:10|7087.02|7087.02|7085.08|7085.08|7087.91|7087.91|7085.08|7085.08|0
1655909180000|2022-06-22 14:46:20|7085|7085|7082.74|7082.74|7085|7085|7082.74|7082.74|0
1655909190000|2022-06-22 14:46:30|7081.62|7081.62|7084.41|7084.41|7084.41|7084.41|7080.99|7080.99|0
1655909200000|2022-06-22 14:46:40|7084.13|7084.13|7082.44|7082.44|7084.13|7084.13|7082.15|7082.15|0
1655909210000|2022-06-22 14:46:50|7082.13|7082.13|7082.09|7082.09|7082.13|7082.13|7080.69|7080.69|0
1655909220000|2022-06-22 14:47:00|7082.95|7082.95|7084.4|7084.4|7084.43|7084.43|7082.95|7082.95|0
1655909230000|2022-06-22 14:47:10|7084.11|7084.11|7082.99|7082.99|7084.11|7084.11|7082.99|7082.99|0
1655909240000|2022-06-22 14:47:20|7083.56|7083.56|7085.02|7085.02|7085.02|7085.02|7083.56|7083.56|0
1655909250000|2022-06-22 14:47:30|7084.73|7084.73|7082.69|7082.69|7084.73|7084.73|7081.57|7081.57|0
1655909260000|2022-06-22 14:47:40|7084.38|7084.38|7083.54|7083.54|7084.38|7084.38|7082.97|7082.97|0
1655909270000|2022-06-22 14:47:50|7083.26|7083.26|7083.26|7083.26|7084.38|7084.38|7083.26|7083.26|0
1655909280000|2022-06-22 14:48:00|7082.97|7082.97|7082.09|7082.09|7083.21|7083.21|7081.5|7081.5|0
1655909290000|2022-06-22 14:48:10|7082.06|7082.06|7084.32|7084.32|7084.32|7084.32|7082.06|7082.06|0
1655909310000|2022-06-22 14:48:30|7083.75|7083.75|7082.22|7082.22|7083.75|7083.75|7082.22|7082.22|0
1655909320000|2022-06-22 14:48:40|7083.34|7083.34|7082.79|7082.79|7084.48|7084.48|7082.79|7082.79|0
1655909330000|2022-06-22 14:48:50|7083.91|7083.91|7083.56|7083.56|7085.32|7085.32|7083.06|7083.06|0
1655909340000|2022-06-22 14:49:00|7083.52|7083.52|7084.87|7084.87|7084.87|7084.87|7081.55|7081.55|0
1655909350000|2022-06-22 14:49:10|7085.99|7085.99|7083.46|7083.46|7085.99|7085.99|7083.46|7083.46|0
1655909360000|2022-06-22 14:49:20|7083.45|7083.45|7082.26|7082.26|7083.45|7083.45|7081.14|7081.14|0
1655909370000|2022-06-22 14:49:30|7081.97|7081.97|7081.69|7081.69|7081.97|7081.97|7081.69|7081.69|0
1655909380000|2022-06-22 14:49:40|7079.45|7079.45|7081.42|7081.42|7081.42|7081.42|7079.45|7079.45|0
1655909400000|2022-06-22 14:50:00|7081.14|7081.14|7081.54|7081.54|7081.54|7081.54|7080.57|7080.57|0
1655909410000|2022-06-22 14:50:10|7080.97|7080.97|7082.3|7082.3|7082.38|7082.38|7080.97|7080.97|0
1655909420000|2022-06-22 14:50:20|7082.58|7082.58|7085.45|7085.45|7085.45|7085.45|7082.58|7082.58|0
1655909430000|2022-06-22 14:50:30|7085.73|7085.73|7082.63|7082.63|7085.73|7085.73|7082.63|7082.63|0
1655909440000|2022-06-22 14:50:40|7082.66|7082.66|7081.54|7081.54|7082.66|7082.66|7081.54|7081.54|0
1655909450000|2022-06-22 14:50:50|7080.12|7080.12|7080.69|7080.69|7080.69|7080.69|7080.12|7080.12|0
1655909460000|2022-06-22 14:51:00|7080.4|7080.4|7078.12|7078.12|7081.52|7081.52|7077|7077|0
1655909470000|2022-06-22 14:51:10|7078.41|7078.41|7076.36|7076.36|7078.43|7078.43|7076.36|7076.36|0
1655909480000|2022-06-22 14:51:20|7075.22|7075.22|7076.91|7076.91|7078.32|7078.32|7075.22|7075.22|0
1655909490000|2022-06-22 14:51:30|7076.63|7076.63|7076.39|7076.39|7076.63|7076.63|7073.85|7073.85|0
1655909500000|2022-06-22 14:51:40|7076.42|7076.42|7074.41|7074.41|7076.43|7076.43|7074.41|7074.41|0
1655909510000|2022-06-22 14:51:50|7073.29|7073.29|7071.66|7071.66|7073.29|7073.29|7071.66|7071.66|0
1655909520000|2022-06-22 14:52:00|7071.69|7071.69|7072.55|7072.55|7073.67|7073.67|7071.43|7071.43|0
1655909530000|2022-06-22 14:52:10|7072.53|7072.53|7073.57|7073.57|7073.57|7073.57|7072.45|7072.45|0
1655909540000|2022-06-22 14:52:20|7073.59|7073.59|7075.3|7075.3|7075.3|7075.3|7073.59|7073.59|0
1655909550000|2022-06-22 14:52:30|7075.26|7075.26|7075.57|7075.57|7075.57|7075.57|7075.26|7075.26|0
1655909560000|2022-06-22 14:52:40|7075.85|7075.85|7075.89|7075.89|7075.89|7075.89|7075.85|7075.85|0
1655909570000|2022-06-22 14:52:50|7076.17|7076.17|7073.36|7073.36|7076.17|7076.17|7073.36|7073.36|0
1655909580000|2022-06-22 14:53:00|7073.65|7073.65|7073.38|7073.38|7073.66|7073.66|7073.38|7073.38|0
1655909590000|2022-06-22 14:53:10|7075.07|7075.07|7073.66|7073.66|7075.07|7075.07|7073.66|7073.66|0
1655909600000|2022-06-22 14:53:20|7073.95|7073.95|7081.09|7081.09|7081.13|7081.13|7073.95|7073.95|0
1655909610000|2022-06-22 14:53:30|7082.21|7082.21|7081.72|7081.72|7082.23|7082.23|7081.72|7081.72|0
1655909620000|2022-06-22 14:53:40|7082|7082|7083.7|7083.7|7083.7|7083.7|7082|7082|0
1655909630000|2022-06-22 14:53:50|7084.55|7084.55|7082.86|7082.86|7084.55|7084.55|7082.29|7082.29|0
1655909640000|2022-06-22 14:54:00|7083.98|7083.98|7084|7084|7084|7084|7083.98|7083.98|0
1655909650000|2022-06-22 14:54:10|7084.28|7084.28|7084.25|7084.25|7084.28|7084.28|7084.25|7084.25|0
1655909660000|2022-06-22 14:54:20|7085.37|7085.37|7084|7084|7085.39|7085.39|7083.98|7083.98|0
1655909670000|2022-06-22 14:54:30|7084.28|7084.28|7082.58|7082.58|7084.28|7084.28|7082.02|7082.02|0
1655909680000|2022-06-22 14:54:40|7082.3|7082.3|7082.26|7082.26|7082.3|7082.3|7082.24|7082.24|0
1655909690000|2022-06-22 14:54:50|7083.38|7083.38|7082.26|7082.26|7083.38|7083.38|7082.26|7082.26|0
1655909700000|2022-06-22 14:55:00|7083.38|7083.38|7081.39|7081.39|7083.38|7083.38|7081.39|7081.39|0
1655909720000|2022-06-22 14:55:20|7081.43|7081.43|7082.63|7082.63|7082.63|7082.63|7081.14|7081.14|0
1655909730000|2022-06-22 14:55:30|7082.91|7082.91|7081.22|7081.22|7082.91|7082.91|7081.22|7081.22|0
1655909740000|2022-06-22 14:55:40|7080.65|7080.65|7078.87|7078.87|7080.65|7080.65|7078.87|7078.87|0
1655909750000|2022-06-22 14:55:50|7077.75|7077.75|7077.75|7077.75|7077.75|7077.75|7077.75|7077.75|0
1655909760000|2022-06-22 14:56:00|7078.03|7078.03|7078.09|7078.09|7079.21|7079.21|7077.52|7077.52|0
1655909770000|2022-06-22 14:56:10|7079.5|7079.5|7082.31|7082.31|7082.31|7082.31|7079.5|7079.5|0
1655909780000|2022-06-22 14:56:20|7084.02|7084.02|7087.84|7087.84|7087.84|7087.84|7084.02|7084.02|0
1655909790000|2022-06-22 14:56:30|7087.56|7087.56|7086.97|7086.97|7087.56|7087.56|7086.68|7086.68|0
1655909800000|2022-06-22 14:56:40|7086.95|7086.95|7081.89|7081.89|7086.95|7086.95|7081.89|7081.89|0
1655909810000|2022-06-22 14:56:50|7080.19|7080.19|7080.48|7080.48|7081.32|7081.32|7078.79|7078.79|0
1655909820000|2022-06-22 14:57:00|7080.5|7080.5|7080.97|7080.97|7080.97|7080.97|7079.89|7079.89|0
1655909830000|2022-06-22 14:57:10|7079.85|7079.85|7080.71|7080.71|7080.71|7080.71|7079.85|7079.85|0
1655909840000|2022-06-22 14:57:20|7080.14|7080.14|7079.85|7079.85|7081.54|7081.54|7079.85|7079.85|0
1655909850000|2022-06-22 14:57:30|7078.73|7078.73|7078.45|7078.45|7078.73|7078.73|7078.45|7078.45|0
1655909860000|2022-06-22 14:57:40|7078.73|7078.73|7079.81|7079.81|7079.85|7079.85|7078.73|7078.73|0
1655909870000|2022-06-22 14:57:50|7080.1|7080.1|7081.79|7081.79|7081.79|7081.79|7080.1|7080.1|0
1655909880000|2022-06-22 14:58:00|7080.67|7080.67|7078.98|7078.98|7080.95|7080.95|7078.98|7078.98|0
1655909890000|2022-06-22 14:58:10|7077.86|7077.86|7078.14|7078.14|7078.14|7078.14|7077.86|7077.86|0
1655909900000|2022-06-22 14:58:20|7078.43|7078.43|7079.6|7079.6|7079.89|7079.89|7078.43|7078.43|0
1655909910000|2022-06-22 14:58:30|7080.72|7080.72|7079.87|7079.87|7080.72|7080.72|7079.29|7079.29|0
1655909920000|2022-06-22 14:58:40|7080.44|7080.44|7084.67|7084.67|7084.67|7084.67|7080.44|7080.44|0
1655909930000|2022-06-22 14:58:50|7086.08|7086.08|7085.81|7085.81|7086.08|7086.08|7085.51|7085.51|0
1655909940000|2022-06-22 14:59:00|7085.52|7085.52|7083.58|7083.58|7085.52|7085.52|7083|7083|0
1655909950000|2022-06-22 14:59:10|7083.57|7083.57|7083.57|7083.57|7083.57|7083.57|7082.71|7082.71|0
1655909960000|2022-06-22 14:59:20|7083.58|7083.58|7083.3|7083.3|7084.15|7084.15|7083.3|7083.3|0
1655909970000|2022-06-22 14:59:30|7083.58|7083.58|7085.56|7085.56|7085.56|7085.56|7083.58|7083.58|0
1655909980000|2022-06-22 14:59:40|7088.09|7088.09|7086.97|7086.97|7088.09|7088.09|7086.97|7086.97|0
1655909990000|2022-06-22 14:59:50|7087.25|7087.25|7088.4|7088.4|7088.4|7088.4|7087.25|7087.25|0
1655910000000|2022-06-22 15:00:00|7088.43|7088.43|7086.74|7086.74|7089|7089|7086.74|7086.74|0
1655910010000|2022-06-22 15:00:10|7086.46|7086.46|7085.06|7085.06|7086.46|7086.46|7085.02|7085.02|0
1655910020000|2022-06-22 15:00:20|7084.77|7084.77|7082.52|7082.52|7084.77|7084.77|7081.94|7081.94|0
1655910030000|2022-06-22 15:00:30|7082.23|7082.23|7081.93|7081.93|7082.23|7082.23|7081.65|7081.65|0
1655910040000|2022-06-22 15:00:40|7081.92|7081.92|7081.92|7081.92|7081.92|7081.92|7081.92|7081.92|0
1655910050000|2022-06-22 15:00:50|7080.8|7080.8|7079.38|7079.38|7080.8|7080.8|7078.79|7078.79|0
1655910060000|2022-06-22 15:01:00|7078.26|7078.26|7077.62|7077.62|7078.79|7078.79|7077.56|7077.56|0
1655910070000|2022-06-22 15:01:10|7076.49|7076.49|7075.06|7075.06|7076.49|7076.49|7074.77|7074.77|0
1655910080000|2022-06-22 15:01:20|7073.94|7073.94|7068.57|7068.57|7073.94|7073.94|7068.57|7068.57|0
1655910090000|2022-06-22 15:01:30|7068.28|7068.28|7067.12|7067.12|7068.33|7068.33|7065.14|7065.14|0
1655910100000|2022-06-22 15:01:40|7067.14|7067.14|7066.24|7066.24|7070.79|7070.79|7065.95|7065.95|0
1655910110000|2022-06-22 15:01:50|7066.52|7066.52|7064.49|7064.49|7067.93|7067.93|7064.49|7064.49|0
1655910120000|2022-06-22 15:02:00|7064.2|7064.2|7067.14|7067.14|7067.43|7067.43|7064.16|7064.16|0
1655910130000|2022-06-22 15:02:10|7066.02|7066.02|7063.76|7063.76|7066.02|7066.02|7063.76|7063.76|0
1655910140000|2022-06-22 15:02:20|7063.48|7063.48|7058.58|7058.58|7063.48|7063.48|7058.58|7058.58|0
1655910150000|2022-06-22 15:02:30|7058.3|7058.3|7055.92|7055.92|7058.3|7058.3|7054.8|7054.8|0
1655910160000|2022-06-22 15:02:40|7056.2|7056.2|7055.01|7055.01|7056.73|7056.73|7055.01|7055.01|0
1655910170000|2022-06-22 15:02:50|7053.89|7053.89|7051.32|7051.32|7053.89|7053.89|7051.32|7051.32|0
1655910180000|2022-06-22 15:03:00|7049.63|7049.63|7047.5|7047.5|7049.63|7049.63|7047.46|7047.46|0
1655910190000|2022-06-22 15:03:10|7047.47|7047.47|7047.79|7047.79|7048.91|7048.91|7047.47|7047.47|0
1655910200000|2022-06-22 15:03:20|7048.08|7048.08|7053.55|7053.55|7053.57|7053.57|7048.08|7048.08|0
1655910210000|2022-06-22 15:03:30|7053.87|7053.87|7055.02|7055.02|7056.71|7056.71|7053.58|7053.58|0
1655910220000|2022-06-22 15:03:40|7055|7055|7054.11|7054.11|7055|7055|7052.76|7052.76|0
1655910230000|2022-06-22 15:03:50|7053.82|7053.82|7050.73|7050.73|7053.82|7053.82|7050.73|7050.73|0
1655910240000|2022-06-22 15:04:00|7051.3|7051.3|7052.42|7052.42|7052.42|7052.42|7051.3|7051.3|0
1655910250000|2022-06-22 15:04:10|7052.7|7052.7|7049.89|7049.89|7052.7|7052.7|7049.89|7049.89|0
1655910260000|2022-06-22 15:04:20|7050.18|7050.18|7049.87|7049.87|7050.18|7050.18|7049.86|7049.86|0
1655910270000|2022-06-22 15:04:30|7049.86|7049.86|7051.89|7051.89|7051.89|7051.89|7049.61|7049.61|0
1655910280000|2022-06-22 15:04:40|7053.01|7053.01|7049.94|7049.94|7053.62|7053.62|7049.94|7049.94|0
1655910290000|2022-06-22 15:04:50|7049.96|7049.96|7053.11|7053.11|7053.11|7053.11|7049.96|7049.96|0
1655910300000|2022-06-22 15:05:00|7053.16|7053.16|7051.47|7051.47|7053.16|7053.16|7050.35|7050.35|0
1655910310000|2022-06-22 15:05:10|7051.75|7051.75|7048.06|7048.06|7051.75|7051.75|7047.78|7047.78|0
1655910330000|2022-06-22 15:05:30|7047.78|7047.78|7048.06|7048.06|7048.06|7048.06|7047.78|7047.78|0
1655910340000|2022-06-22 15:05:40|7047.78|7047.78|7046.94|7046.94|7047.78|7047.78|7046.01|7046.01|0
1655910350000|2022-06-22 15:05:50|7045.82|7045.82|7045.17|7045.17|7045.82|7045.82|7045.17|7045.17|0
1655910360000|2022-06-22 15:06:00|7045.74|7045.74|7045.74|7045.74|7046.86|7046.86|7045.74|7045.74|0
1655910370000|2022-06-22 15:06:10|7045.77|7045.77|7045.77|7045.77|7046.06|7046.06|7045.77|7045.77|0
1655910380000|2022-06-22 15:06:20|7045.74|7045.74|7043.44|7043.44|7045.74|7045.74|7041.47|7041.47|0
1655910390000|2022-06-22 15:06:30|7043.42|7043.42|7043.42|7043.42|7043.42|7043.42|7043.42|7043.42|0
1655910400000|2022-06-22 15:06:40|7043.14|7043.14|7045.12|7045.12|7046.81|7046.81|7041.45|7041.45|0
1655910410000|2022-06-22 15:06:50|7046.24|7046.24|7044.87|7044.87|7046.24|7046.24|7044.87|7044.87|0
1655910420000|2022-06-22 15:07:00|7045.44|7045.44|7048.8|7048.8|7048.8|7048.8|7045.44|7045.44|0
1655910430000|2022-06-22 15:07:10|7048.82|7048.82|7050.51|7050.51|7050.51|7050.51|7048.82|7048.82|0
1655910440000|2022-06-22 15:07:20|7050.53|7050.53|7051.18|7051.18|7052.3|7052.3|7050.53|7050.53|0
1655910450000|2022-06-22 15:07:30|7050.9|7050.9|7051.18|7051.18|7051.18|7051.18|7050.9|7050.9|0
1655910460000|2022-06-22 15:07:40|7052.3|7052.3|7053.71|7053.71|7053.71|7053.71|7052.3|7052.3|0
1655910470000|2022-06-22 15:07:50|7052.59|7052.59|7052.29|7052.29|7053.71|7053.71|7052.29|7052.29|0
1655910480000|2022-06-22 15:08:00|7051.17|7051.17|7049.46|7049.46|7051.17|7051.17|7048.65|7048.65|0
1655910490000|2022-06-22 15:08:10|7049.48|7049.48|7048.89|7048.89|7049.48|7049.48|7047.79|7047.79|0
1655910500000|2022-06-22 15:08:20|7048.91|7048.91|7050.08|7050.08|7050.08|7050.08|7048.91|7048.91|0
1655910510000|2022-06-22 15:08:30|7051.2|7051.2|7051.78|7051.78|7052.31|7052.31|7051.17|7051.17|0
1655910520000|2022-06-22 15:08:40|7051.79|7051.79|7052.93|7052.93|7053.5|7053.5|7051.79|7051.79|0
1655910530000|2022-06-22 15:08:50|7052.91|7052.91|7052.71|7052.71|7052.95|7052.95|7051.85|7051.85|0
1655910540000|2022-06-22 15:09:00|7052.42|7052.42|7052.42|7052.42|7052.71|7052.71|7052.42|7052.42|0
1655910550000|2022-06-22 15:09:10|7053.54|7053.54|7051.29|7051.29|7053.54|7053.54|7051.29|7051.29|0
1655910560000|2022-06-22 15:09:20|7050.72|7050.72|7052.46|7052.46|7052.46|7052.46|7050.72|7050.72|0
1655910570000|2022-06-22 15:09:30|7052.8|7052.8|7053.92|7053.92|7053.92|7053.92|7052.8|7052.8|0
1655910580000|2022-06-22 15:09:40|7053.95|7053.95|7055.36|7055.36|7055.36|7055.36|7053.95|7053.95|0
1655910590000|2022-06-22 15:09:50|7056.48|7056.48|7058.74|7058.74|7058.74|7058.74|7056.48|7056.48|0
1655910600000|2022-06-22 15:10:00|7058.76|7058.76|7059.05|7059.05|7059.05|7059.05|7057.36|7057.36|0
1655910610000|2022-06-22 15:10:10|7059.33|7059.33|7059.07|7059.07|7059.33|7059.33|7059.05|7059.05|0
1655910620000|2022-06-22 15:10:20|7060.19|7060.19|7062.99|7062.99|7062.99|7062.99|7060.19|7060.19|0
1655910630000|2022-06-22 15:10:30|7063.27|7063.27|7063.27|7063.27|7063.27|7063.27|7063.27|7063.27|0
1655910640000|2022-06-22 15:10:40|7061.87|7061.87|7058.75|7058.75|7061.87|7061.87|7058.75|7058.75|0
1655910650000|2022-06-22 15:10:50|7057.9|7057.9|7058.17|7058.17|7058.17|7058.17|7057.89|7057.89|0
1655910660000|2022-06-22 15:11:00|7059.29|7059.29|7059.88|7059.88|7060.17|7060.17|7059.29|7059.29|0
1655910670000|2022-06-22 15:11:10|7059.87|7059.87|7058.74|7058.74|7059.87|7059.87|7058.74|7058.74|0
1655910680000|2022-06-22 15:11:20|7059.03|7059.03|7058.51|7058.51|7059.63|7059.63|7058.51|7058.51|0
1655910690000|2022-06-22 15:11:30|7059.63|7059.63|7059.63|7059.63|7059.63|7059.63|7059.63|7059.63|0
1655910700000|2022-06-22 15:11:40|7059.62|7059.62|7057.92|7057.92|7059.62|7059.62|7057.92|7057.92|0
1655910710000|2022-06-22 15:11:50|7057.96|7057.96|7058.23|7058.23|7058.51|7058.51|7057.94|7057.94|0
1655910720000|2022-06-22 15:12:00|7058.25|7058.25|7056.2|7056.2|7058.25|7058.25|7056.17|7056.17|0
1655910730000|2022-06-22 15:12:10|7056.22|7056.22|7055.9|7055.9|7056.22|7056.22|7055.9|7055.9|0
1655910740000|2022-06-22 15:12:20|7055.62|7055.62|7055.35|7055.35|7055.62|7055.62|7054.78|7054.78|0
1655910750000|2022-06-22 15:12:30|7056.47|7056.47|7059.86|7059.86|7059.87|7059.87|7056.47|7056.47|0
1655910760000|2022-06-22 15:12:40|7059.82|7059.82|7060.07|7060.07|7060.11|7060.11|7058.99|7058.99|0
1655910770000|2022-06-22 15:12:50|7058.65|7058.65|7056.89|7056.89|7058.65|7058.65|7056.84|7056.84|0
1655910780000|2022-06-22 15:13:00|7056.6|7056.6|7054.82|7054.82|7056.6|7056.6|7054.53|7054.53|0
1655910790000|2022-06-22 15:13:10|7055.94|7055.94|7056.47|7056.47|7056.49|7056.49|7055.94|7055.94|0
1655910800000|2022-06-22 15:13:20|7054.78|7054.78|7054.78|7054.78|7054.78|7054.78|7054.78|7054.78|0
1655910810000|2022-06-22 15:13:30|7054.5|7054.5|7053.09|7053.09|7054.5|7054.5|7053.09|7053.09|0
1655910820000|2022-06-22 15:13:40|7053.38|7053.38|7053.38|7053.38|7053.38|7053.38|7053.38|7053.38|0
1655910830000|2022-06-22 15:13:50|7053.36|7053.36|7053.39|7053.39|7053.96|7053.96|7053.36|7053.36|0
1655910840000|2022-06-22 15:14:00|7052.24|7052.24|7053.52|7053.52|7053.52|7053.52|7051.83|7051.83|0
1655910850000|2022-06-22 15:14:10|7053.5|7053.5|7054.36|7054.36|7054.36|7054.36|7053.22|7053.22|0
1655910860000|2022-06-22 15:14:20|7055.48|7055.48|7054.61|7054.61|7056.6|7056.6|7054.61|7054.61|0
1655910870000|2022-06-22 15:14:30|7053.49|7053.49|7053.49|7053.49|7053.49|7053.49|7052.37|7052.37|0
1655910880000|2022-06-22 15:14:40|7052.92|7052.92|7052.63|7052.63|7055.16|7055.16|7052.63|7052.63|0
1655910890000|2022-06-22 15:14:50|7051.51|7051.51|7048.2|7048.2|7051.51|7051.51|7046.79|7046.79|0
1655910900000|2022-06-22 15:15:00|7048.48|7048.48|7048.2|7048.2|7048.48|7048.48|7048.2|7048.2|0
1655910910000|2022-06-22 15:15:10|7047.91|7047.91|7047.64|7047.64|7047.91|7047.91|7047.63|7047.63|0
1655910920000|2022-06-22 15:15:20|7047.36|7047.36|7045.65|7045.65|7047.36|7047.36|7045.63|7045.63|0
1655910930000|2022-06-22 15:15:30|7045.36|7045.36|7042.8|7042.8|7045.36|7045.36|7042.8|7042.8|0
1655910940000|2022-06-22 15:15:40|7042.76|7042.76|7042.44|7042.44|7042.76|7042.76|7042.44|7042.44|0
1655910950000|2022-06-22 15:15:50|7043.56|7043.56|7042.75|7042.75|7043.87|7043.87|7042.46|7042.46|0
1655910960000|2022-06-22 15:16:00|7043.03|7043.03|7043.06|7043.06|7044.15|7044.15|7041.93|7041.93|0
1655910970000|2022-06-22 15:16:10|7041.93|7041.93|7044.18|7044.18|7044.46|7044.46|7041.93|7041.93|0
1655910980000|2022-06-22 15:16:20|7044.16|7044.16|7044.16|7044.16|7044.16|7044.16|7044.16|7044.16|0
1655910990000|2022-06-22 15:16:30|7043.04|7043.04|7042.5|7042.5|7043.04|7043.04|7042.45|7042.45|0
1655911000000|2022-06-22 15:16:40|7042.54|7042.54|7042.24|7042.24|7042.54|7042.54|7042.24|7042.24|0
1655911010000|2022-06-22 15:16:50|7042.21|7042.21|7041.07|7041.07|7042.21|7042.21|7041.07|7041.07|0
1655911020000|2022-06-22 15:17:00|7041.09|7041.09|7044.45|7044.45|7044.45|7044.45|7041.05|7041.05|0
1655911030000|2022-06-22 15:17:10|7045.02|7045.02|7046.16|7046.16|7046.73|7046.73|7045.02|7045.02|0
1655911040000|2022-06-22 15:17:20|7045.87|7045.87|7045.87|7045.87|7045.87|7045.87|7045.87|7045.87|0
1655911050000|2022-06-22 15:17:30|7045.86|7045.86|7045.02|7045.02|7046.43|7046.43|7045.02|7045.02|0
1655911060000|2022-06-22 15:17:40|7046.14|7046.14|7046.14|7046.14|7046.43|7046.43|7046.14|7046.14|0
1655911070000|2022-06-22 15:17:50|7046.43|7046.43|7046.48|7046.48|7046.48|7046.48|7046.43|7046.43|0
1655911080000|2022-06-22 15:18:00|7046.5|7046.5|7050.13|7050.13|7050.13|7050.13|7046.5|7046.5|0
1655911090000|2022-06-22 15:18:10|7050.42|7050.42|7050.43|7050.43|7050.43|7050.43|7050.4|7050.4|0
1655911100000|2022-06-22 15:18:20|7050.48|7050.48|7045.89|7045.89|7050.48|7050.48|7045.89|7045.89|0
1655911110000|2022-06-22 15:18:30|7046.48|7046.48|7046.2|7046.2|7046.51|7046.51|7046.2|7046.2|0
1655911120000|2022-06-22 15:18:40|7046.22|7046.22|7044.49|7044.49|7046.22|7046.22|7044.49|7044.49|0
1655911130000|2022-06-22 15:18:50|7045.06|7045.06|7046.87|7046.87|7046.87|7046.87|7045.06|7045.06|0
1655911140000|2022-06-22 15:19:00|7047.99|7047.99|7050.29|7050.29|7051.41|7051.41|7047.99|7047.99|0
1655911150000|2022-06-22 15:19:10|7050.3|7050.3|7051.74|7051.74|7052.56|7052.56|7050.3|7050.3|0
1655911160000|2022-06-22 15:19:20|7052.31|7052.31|7053.43|7053.43|7053.43|7053.43|7052.31|7052.31|0
1655911170000|2022-06-22 15:19:30|7054.54|7054.54|7052.86|7052.86|7055.13|7055.13|7052.86|7052.86|0
1655911180000|2022-06-22 15:19:40|7051.74|7051.74|7051.73|7051.73|7052.86|7052.86|7051.73|7051.73|0
1655911190000|2022-06-22 15:19:50|7051.71|7051.71|7051.67|7051.67|7051.71|7051.71|7051.67|7051.67|0
1655911200000|2022-06-22 15:20:00|7052.79|7052.79|7049.13|7049.13|7052.81|7052.81|7048.01|7048.01|0
1655911210000|2022-06-22 15:20:10|7050.26|7050.26|7050.23|7050.23|7050.26|7050.26|7050.23|7050.23|0
1655911220000|2022-06-22 15:20:20|7049.66|7049.66|7049.66|7049.66|7049.95|7049.95|7049.66|7049.66|0
1655911230000|2022-06-22 15:20:30|7049.64|7049.64|7049.95|7049.95|7049.95|7049.95|7048.52|7048.52|0
1655911240000|2022-06-22 15:20:40|7050.52|7050.52|7049.67|7049.67|7050.52|7050.52|7049.67|7049.67|0
1655911250000|2022-06-22 15:20:50|7048.55|7048.55|7046.53|7046.53|7049.05|7049.05|7045.69|7045.69|0
1655911260000|2022-06-22 15:21:00|7046.49|7046.49|7044.53|7044.53|7046.49|7046.49|7044.49|7044.49|0
1655911270000|2022-06-22 15:21:10|7044.54|7044.54|7044.12|7044.12|7044.83|7044.83|7042.53|7042.53|0
1655911280000|2022-06-22 15:21:20|7045.24|7045.24|7046.67|7046.67|7046.93|7046.93|7045.24|7045.24|0
1655911290000|2022-06-22 15:21:30|7047.24|7047.24|7048.07|7048.07|7048.36|7048.36|7047.24|7047.24|0
1655911300000|2022-06-22 15:21:40|7048.04|7048.04|7048.05|7048.05|7048.05|7048.05|7048.04|7048.04|0
1655911310000|2022-06-22 15:21:50|7046.65|7046.65|7046.36|7046.36|7046.65|7046.65|7046.36|7046.36|0
1655911320000|2022-06-22 15:22:00|7046.93|7046.93|7046.97|7046.97|7047.81|7047.81|7046.93|7046.93|0
1655911330000|2022-06-22 15:22:10|7047.25|7047.25|7050.64|7050.64|7050.64|7050.64|7047.25|7047.25|0
1655911340000|2022-06-22 15:22:20|7050.66|7050.66|7048.67|7048.67|7050.66|7050.66|7048.67|7048.67|0
1655911350000|2022-06-22 15:22:30|7048.96|7048.96|7048.38|7048.38|7048.96|7048.96|7048.38|7048.38|0
1655911360000|2022-06-22 15:22:40|7048.67|7048.67|7048.65|7048.65|7049.77|7049.77|7048.65|7048.65|0
1655911370000|2022-06-22 15:22:50|7048.08|7048.08|7047.8|7047.8|7048.65|7048.65|7047.8|7047.8|0
1655911380000|2022-06-22 15:23:00|7047.78|7047.78|7048.68|7048.68|7048.68|7048.68|7047.78|7047.78|0
1655911390000|2022-06-22 15:23:10|7051.21|7051.21|7049.52|7049.52|7051.49|7051.49|7049.52|7049.52|0
1655911400000|2022-06-22 15:23:20|7049.8|7049.8|7048.97|7048.97|7050.37|7050.37|7048.11|7048.11|0
1655911410000|2022-06-22 15:23:30|7049.25|7049.25|7049.24|7049.24|7050.11|7050.11|7048.08|7048.08|0
1655911420000|2022-06-22 15:23:40|7049.25|7049.25|7048.68|7048.68|7049.25|7049.25|7048.68|7048.68|0
1655911430000|2022-06-22 15:23:50|7049.25|7049.25|7048.96|7048.96|7049.25|7049.25|7048.96|7048.96|0
1655911440000|2022-06-22 15:24:00|7048.68|7048.68|7051.79|7051.79|7051.79|7051.79|7046.4|7046.4|0
1655911450000|2022-06-22 15:24:10|7051.82|7051.82|7049.85|7049.85|7051.82|7051.82|7049.85|7049.85|0
1655911460000|2022-06-22 15:24:20|7050.13|7050.13|7048.32|7048.32|7050.13|7050.13|7048.03|7048.03|0
1655911470000|2022-06-22 15:24:30|7048.6|7048.6|7046.59|7046.59|7048.6|7048.6|7046.59|7046.59|0
1655911480000|2022-06-22 15:24:40|7046.58|7046.58|7046.98|7046.98|7046.98|7046.98|7046.28|7046.28|0
1655911490000|2022-06-22 15:24:50|7047|7047|7048.69|7048.69|7048.98|7048.98|7047|7047|0
1655911500000|2022-06-22 15:25:00|7048.72|7048.72|7051.6|7051.6|7053.28|7053.28|7047.59|7047.59|0
1655911510000|2022-06-22 15:25:10|7051.89|7051.89|7051.58|7051.58|7052.42|7052.42|7050.18|7050.18|0
1655911520000|2022-06-22 15:25:20|7051.87|7051.87|7051.94|7051.94|7051.94|7051.94|7049.1|7049.1|0
1655911530000|2022-06-22 15:25:30|7051.65|7051.65|7053.34|7053.34|7053.34|7053.34|7051.1|7051.1|0
1655911540000|2022-06-22 15:25:40|7053.31|7053.31|7051.33|7051.33|7053.31|7053.31|7050.78|7050.78|0
1655911550000|2022-06-22 15:25:50|7051.62|7051.62|7053.66|7053.66|7053.66|7053.66|7051.62|7051.62|0
1655911560000|2022-06-22 15:26:00|7053.68|7053.68|7053.4|7053.4|7053.7|7053.7|7050.6|7050.6|0
1655911570000|2022-06-22 15:26:10|7053.11|7053.11|7050.59|7050.59|7053.11|7053.11|7050.59|7050.59|0
1655911580000|2022-06-22 15:26:20|7050.87|7050.87|7052.85|7052.85|7052.85|7052.85|7050.87|7050.87|0
1655911590000|2022-06-22 15:26:30|7052.56|7052.56|7052.85|7052.85|7052.85|7052.85|7051.16|7051.16|0
1655911600000|2022-06-22 15:26:40|7052.86|7052.86|7051.74|7051.74|7052.86|7052.86|7049.21|7049.21|0
1655911610000|2022-06-22 15:26:50|7052.02|7052.02|7055.77|7055.77|7056.34|7056.34|7052.02|7052.02|0
1655911620000|2022-06-22 15:27:00|7054.65|7054.65|7056.36|7056.36|7056.36|7056.36|7053.24|7053.24|0
1655911630000|2022-06-22 15:27:10|7056.07|7056.07|7056.14|7056.14|7056.14|7056.14|7055.57|7055.57|0
1655911640000|2022-06-22 15:27:20|7054.99|7054.99|7057.53|7057.53|7058.35|7058.35|7054.99|7054.99|0
1655911650000|2022-06-22 15:27:30|7057.55|7057.55|7057.83|7057.83|7057.83|7057.83|7057.55|7057.55|0
1655911660000|2022-06-22 15:27:40|7057.55|7057.55|7059.77|7059.77|7060.34|7060.34|7057.55|7057.55|0
1655911670000|2022-06-22 15:27:50|7059.48|7059.48|7056.89|7056.89|7059.48|7059.48|7056.89|7056.89|0
1655911680000|2022-06-22 15:28:00|7057.46|7057.46|7058.81|7058.81|7058.81|7058.81|7057.4|7057.4|0
1655911690000|2022-06-22 15:28:10|7058.24|7058.24|7058.53|7058.53|7058.53|7058.53|7058.24|7058.24|0
1655911700000|2022-06-22 15:28:20|7058.24|7058.24|7058.01|7058.01|7058.24|7058.24|7057.95|7057.95|0
1655911710000|2022-06-22 15:28:30|7058.04|7058.04|7056.01|7056.01|7058.33|7058.33|7056.01|7056.01|0
1655911720000|2022-06-22 15:28:40|7058.25|7058.25|7056.86|7056.86|7058.25|7058.25|7056.29|7056.29|0
1655911730000|2022-06-22 15:28:50|7056.83|7056.83|7059.05|7059.05|7059.08|7059.08|7056.83|7056.83|0
1655911740000|2022-06-22 15:29:00|7058.48|7058.48|7057.99|7057.99|7059.05|7059.05|7057.93|7057.93|0
1655911750000|2022-06-22 15:29:10|7058.28|7058.28|7061.68|7061.68|7061.92|7061.92|7057.99|7057.99|0
1655911760000|2022-06-22 15:29:20|7061.39|7061.39|7063.71|7063.71|7065.12|7065.12|7061.39|7061.39|0
1655911770000|2022-06-22 15:29:30|7064.83|7064.83|7065.73|7065.73|7065.73|7065.73|7064.01|7064.01|0
1655911780000|2022-06-22 15:29:40|7065.71|7065.71|7067.66|7067.66|7067.66|7067.66|7063.47|7063.47|0
1655911790000|2022-06-22 15:29:50|7068.23|7068.23|7062.67|7062.67|7068.29|7068.29|7062.67|7062.67|0
1655968500000|2022-06-23 07:15:00|6977.77|6977.77|6972.83|6972.83|6978.26|6978.26|6972.83|6972.83|0
1655968510000|2022-06-23 07:15:10|6971.69|6971.69|6965.39|6965.39|6971.69|6971.69|6964.82|6964.82|0
1655968520000|2022-06-23 07:15:20|6969.04|6969.04|6969.72|6969.72|6971.83|6971.83|6967.32|6967.32|0
1655968530000|2022-06-23 07:15:30|6971.96|6971.96|6972.53|6972.53|6972.53|6972.53|6971.96|6971.96|0
1655968540000|2022-06-23 07:15:40|6971.96|6971.96|6963.19|6963.19|6971.96|6971.96|6963.19|6963.19|0
1655968550000|2022-06-23 07:15:50|6963.11|6963.11|6963.72|6963.72|6963.72|6963.72|6963.07|6963.07|0
1655968560000|2022-06-23 07:16:00|6963.43|6963.43|6960.8|6960.8|6963.43|6963.43|6960.59|6960.59|0
1655968570000|2022-06-23 07:16:10|6960.84|6960.84|6960.87|6960.87|6960.89|6960.89|6960.83|6960.83|0
1655968580000|2022-06-23 07:16:20|6960.82|6960.82|6962.51|6962.51|6964.49|6964.49|6960.82|6960.82|0
1655968590000|2022-06-23 07:16:30|6961.94|6961.94|6960.04|6960.04|6961.94|6961.94|6959.7|6959.7|0
1655968600000|2022-06-23 07:16:40|6959.18|6959.18|6961.44|6961.44|6962.56|6962.56|6959.18|6959.18|0
1655968610000|2022-06-23 07:16:50|6960.32|6960.32|6959.47|6959.47|6960.32|6960.32|6959.47|6959.47|0
1655968620000|2022-06-23 07:17:00|6960.59|6960.59|6959.3|6959.3|6961.44|6961.44|6959.22|6959.22|0
1655968630000|2022-06-23 07:17:10|6959.38|6959.38|6959.38|6959.38|6959.38|6959.38|6959.36|6959.36|0
1655968640000|2022-06-23 07:17:20|6956.02|6956.02|6958.38|6958.38|6958.38|6958.38|6956.02|6956.02|0
1655968650000|2022-06-23 07:17:30|6955.57|6955.57|6954.17|6954.17|6955.57|6955.57|6954.17|6954.17|0
1655968660000|2022-06-23 07:17:40|6954.11|6954.11|6956.9|6956.9|6958.87|6958.87|6954.11|6954.11|0
1655968670000|2022-06-23 07:17:50|6957.18|6957.18|6960.91|6960.91|6960.91|6960.91|6956.99|6956.99|0
1655968680000|2022-06-23 07:18:00|6959.79|6959.79|6958.15|6958.15|6959.79|6959.79|6956.98|6956.98|0
1655968690000|2022-06-23 07:18:10|6958.72|6958.72|6958.74|6958.74|6959.84|6959.84|6958.72|6958.72|0
1655968700000|2022-06-23 07:18:20|6959.02|6959.02|6962.4|6962.4|6962.4|6962.4|6959.02|6959.02|0
1655968710000|2022-06-23 07:18:30|6963.52|6963.52|6963.52|6963.52|6963.52|6963.52|6963.52|6963.52|0
1655968720000|2022-06-23 07:18:40|6963.26|6963.26|6964.38|6964.38|6964.38|6964.38|6963.26|6963.26|0
1655968730000|2022-06-23 07:18:50|6965.23|6965.23|6967.27|6967.27|6967.27|6967.27|6962.99|6962.99|0
1655968740000|2022-06-23 07:19:00|6964.17|6964.17|6962.77|6962.77|6965.01|6965.01|6962.77|6962.77|0
1655968750000|2022-06-23 07:19:10|6961.65|6961.65|6965.01|6965.01|6965.01|6965.01|6961.65|6961.65|0
1655968760000|2022-06-23 07:19:20|6964.72|6964.72|6963.6|6963.6|6965.84|6965.84|6963.6|6963.6|0
1655968770000|2022-06-23 07:19:30|6964.72|6964.72|6964.23|6964.23|6964.72|6964.72|6963.6|6963.6|0
1655968780000|2022-06-23 07:19:40|6965.35|6965.35|6968.74|6968.74|6969.86|6969.86|6965.35|6965.35|0
1655968790000|2022-06-23 07:19:50|6968.76|6968.76|6969.33|6969.33|6969.33|6969.33|6968.76|6968.76|0
1655968800000|2022-06-23 07:20:00|6969.43|6969.43|6964.34|6964.34|6969.43|6969.43|6964.34|6964.34|0
1655968810000|2022-06-23 07:20:10|6963.77|6963.77|6962.56|6962.56|6963.77|6963.77|6962.27|6962.27|0
1655968820000|2022-06-23 07:20:20|6962.44|6962.44|6961.32|6961.32|6962.44|6962.44|6961.32|6961.32|0
1655968830000|2022-06-23 07:20:30|6960.2|6960.2|6961.03|6961.03|6961.03|6961.03|6957.65|6957.65|0
1655968840000|2022-06-23 07:20:40|6962.15|6962.15|6959.89|6959.89|6962.15|6962.15|6959.89|6959.89|0
1655968850000|2022-06-23 07:20:50|6960.18|6960.18|6959.89|6959.89|6960.46|6960.46|6959.89|6959.89|0
1655968860000|2022-06-23 07:21:00|6963.25|6963.25|6963.54|6963.54|6963.54|6963.54|6963.25|6963.25|0
1655968870000|2022-06-23 07:21:10|6961.28|6961.28|6960.71|6960.71|6961.28|6961.28|6960.42|6960.42|0
1655968880000|2022-06-23 07:21:20|6962.95|6962.95|6964.65|6964.65|6964.94|6964.94|6962.95|6962.95|0
1655968890000|2022-06-23 07:21:30|6965.22|6965.22|6965.51|6965.51|6965.51|6965.51|6965.22|6965.22|0
1655968900000|2022-06-23 07:21:40|6964.94|6964.94|6964.94|6964.94|6964.94|6964.94|6964.94|6964.94|0
1655968910000|2022-06-23 07:21:50|6963.82|6963.82|6962.69|6962.69|6963.82|6963.82|6962.69|6962.69|0
1655968920000|2022-06-23 07:22:00|6963.27|6963.27|6967.48|6967.48|6967.48|6967.48|6963.27|6963.27|0
1655968930000|2022-06-23 07:22:10|6968.05|6968.05|6964.98|6964.98|6968.05|6968.05|6963.84|6963.84|0
1655968940000|2022-06-23 07:22:20|6968.34|6968.34|6968.34|6968.34|6968.34|6968.34|6968.34|6968.34|0
1655968950000|2022-06-23 07:22:30|6967.22|6967.22|6970.6|6970.6|6970.6|6970.6|6966.1|6966.1|0
1655968960000|2022-06-23 07:22:40|6970.88|6970.88|6970.6|6970.6|6970.88|6970.88|6970.6|6970.6|0
1655968970000|2022-06-23 07:22:50|6971.72|6971.72|6971.43|6971.43|6971.72|6971.72|6971.43|6971.43|0
1655968980000|2022-06-23 07:23:00|6970.31|6970.31|6970.31|6970.31|6971.43|6971.43|6968.05|6968.05|0
1655968990000|2022-06-23 07:23:10|6969.19|6969.19|6963.52|6963.52|6969.19|6969.19|6963.52|6963.52|0
1655969000000|2022-06-23 07:23:20|6966.05|6966.05|6967.66|6967.66|6968.78|6968.78|6965.97|6965.97|0
1655969010000|2022-06-23 07:23:30|6965.11|6965.11|6965.11|6965.11|6965.11|6965.11|6965.11|6965.11|0
1655969020000|2022-06-23 07:23:40|6964.83|6964.83|6962.85|6962.85|6964.83|6964.83|6962.85|6962.85|0
1655969030000|2022-06-23 07:23:50|6962.28|6962.28|6963.22|6963.22|6963.22|6963.22|6962.28|6962.28|0
1655969040000|2022-06-23 07:24:00|6962.36|6962.36|6964.6|6964.6|6964.6|6964.6|6962.36|6962.36|0
1655969050000|2022-06-23 07:24:10|6965.46|6965.46|6965.52|6965.52|6965.58|6965.58|6965.46|6965.46|0
1655969060000|2022-06-23 07:24:20|6966.64|6966.64|6968.61|6968.61|6968.61|6968.61|6966.64|6966.64|0
1655969070000|2022-06-23 07:24:30|6967.49|6967.49|6966.92|6966.92|6968.04|6968.04|6966.92|6966.92|0
1655969080000|2022-06-23 07:24:40|6965.8|6965.8|6959.92|6959.92|6965.8|6965.8|6959.08|6959.08|0
1655969090000|2022-06-23 07:24:50|6960.49|6960.49|6960.49|6960.49|6960.49|6960.49|6960.49|6960.49|0
1655969100000|2022-06-23 07:25:00|6959.63|6959.63|6961.34|6961.34|6961.34|6961.34|6959.63|6959.63|0
1655969110000|2022-06-23 07:25:10|6964.7|6964.7|6963.85|6963.85|6964.7|6964.7|6963.85|6963.85|0
1655969120000|2022-06-23 07:25:20|6963.86|6963.86|6962.78|6962.78|6963.9|6963.9|6962.78|6962.78|0
1655969130000|2022-06-23 07:25:30|6962.74|6962.74|6962.54|6962.54|6962.9|6962.9|6962.54|6962.54|0
1655969140000|2022-06-23 07:25:40|6961.42|6961.42|6959.18|6959.18|6961.42|6961.42|6959.18|6959.18|0
1655969150000|2022-06-23 07:25:50|6958.89|6958.89|6957.47|6957.47|6958.89|6958.89|6957.47|6957.47|0
1655969160000|2022-06-23 07:26:00|6956.35|6956.35|6953.14|6953.14|6956.35|6956.35|6952.02|6952.02|0
1655969170000|2022-06-23 07:26:10|6953.43|6953.43|6954.26|6954.26|6954.26|6954.26|6953.14|6953.14|0
1655969180000|2022-06-23 07:26:20|6954.38|6954.38|6956.59|6956.59|6956.59|6956.59|6954.35|6954.35|0
1655969190000|2022-06-23 07:26:30|6955.47|6955.47|6954.89|6954.89|6955.47|6955.47|6954.61|6954.61|0
1655969200000|2022-06-23 07:26:40|6956.3|6956.3|6955.73|6955.73|6956.3|6956.3|6954.32|6954.32|0
1655969210000|2022-06-23 07:26:50|6954.61|6954.61|6954|6954|6954.61|6954.61|6954|6954|0
1655969220000|2022-06-23 07:27:00|6954.02|6954.02|6953.97|6953.97|6954.02|6954.02|6953.97|6953.97|0
1655969230000|2022-06-23 07:27:10|6953.95|6953.95|6952.54|6952.54|6953.95|6953.95|6952.26|6952.26|0
1655969240000|2022-06-23 07:27:20|6951.42|6951.42|6952.75|6952.75|6952.75|6952.75|6951.42|6951.42|0
1655969250000|2022-06-23 07:27:30|6952.91|6952.91|6955.45|6955.45|6956.33|6956.33|6952.91|6952.91|0
1655969260000|2022-06-23 07:27:40|6957.69|6957.69|6958.16|6958.16|6958.64|6958.64|6957.52|6957.52|0
1655969270000|2022-06-23 07:27:50|6958.19|6958.19|6960.45|6960.45|6960.45|6960.45|6958.19|6958.19|0
1655969280000|2022-06-23 07:28:00|6959.33|6959.33|6963.17|6963.17|6963.45|6963.45|6959.33|6959.33|0
1655969290000|2022-06-23 07:28:10|6963.45|6963.45|6964.57|6964.57|6964.57|6964.57|6963.45|6963.45|0
1655969300000|2022-06-23 07:28:20|6963.45|6963.45|6963.98|6963.98|6964.02|6964.02|6963.45|6963.45|0
1655969310000|2022-06-23 07:28:30|6965.1|6965.1|6965.38|6965.38|6965.38|6965.38|6965.1|6965.1|0
1655969330000|2022-06-23 07:28:50|6965.5|6965.5|6971.68|6971.68|6971.68|6971.68|6965.5|6965.5|0
1655969340000|2022-06-23 07:29:00|6971.11|6971.11|6971.13|6971.13|6971.13|6971.13|6969.99|6969.99|0
1655969350000|2022-06-23 07:29:10|6970.56|6970.56|6976.47|6976.47|6976.47|6976.47|6970.56|6970.56|0
1655969360000|2022-06-23 07:29:20|6975.35|6975.35|6975.28|6975.28|6975.35|6975.35|6975.28|6975.28|0
1655969370000|2022-06-23 07:29:30|6977.52|6977.52|6980.06|6980.06|6980.06|6980.06|6977.52|6977.52|0
1655969380000|2022-06-23 07:29:40|6978.94|6978.94|6978.94|6978.94|6978.94|6978.94|6977.82|6977.82|0
1655969390000|2022-06-23 07:29:50|6978.93|6978.93|6980.01|6980.01|6980.01|6980.01|6978.58|6978.58|0
1655969400000|2022-06-23 07:30:00|6981.13|6981.13|6974.32|6974.32|6981.13|6981.13|6974.32|6974.32|0
1655969410000|2022-06-23 07:30:10|6969.8|6969.8|6971.16|6971.16|6971.16|6971.16|6968.94|6968.94|0
1655969420000|2022-06-23 07:30:20|6971.73|6971.73|6972.85|6972.85|6972.85|6972.85|6971.73|6971.73|0
1655969430000|2022-06-23 07:30:30|6973.71|6973.71|6965.16|6965.16|6973.71|6973.71|6965.16|6965.16|0
1655969440000|2022-06-23 07:30:40|6966.28|6966.28|6972.64|6972.64|6972.64|6972.64|6966.28|6966.28|0
1655969450000|2022-06-23 07:30:50|6971.52|6971.52|6964.17|6964.17|6971.52|6971.52|6964.17|6964.17|0
1655969460000|2022-06-23 07:31:00|6964.03|6964.03|6964.81|6964.81|6965.09|6965.09|6963.69|6963.69|0
1655969470000|2022-06-23 07:31:10|6964.77|6964.77|6968.17|6968.17|6968.75|6968.75|6964.77|6964.77|0
1655969480000|2022-06-23 07:31:20|6967.89|6967.89|6970.7|6970.7|6970.7|6970.7|6967.89|6967.89|0
1655969490000|2022-06-23 07:31:30|6968.46|6968.46|6968.43|6968.43|6968.46|6968.46|6968.43|6968.43|0
1655969500000|2022-06-23 07:31:40|6967.58|6967.58|6963.91|6963.91|6967.58|6967.58|6963.91|6963.91|0
1655969510000|2022-06-23 07:31:50|6964.48|6964.48|6964.48|6964.48|6964.48|6964.48|6964.48|6964.48|0
1655969520000|2022-06-23 07:32:00|6965.62|6965.62|6966.76|6966.76|6966.76|6966.76|6965.62|6965.62|0
1655969530000|2022-06-23 07:32:10|6966.47|6966.47|6967.31|6967.31|6967.59|6967.59|6966.47|6966.47|0
1655969540000|2022-06-23 07:32:20|6966.19|6966.19|6968.04|6968.04|6968.04|6968.04|6966.06|6966.06|0
1655969550000|2022-06-23 07:32:30|6966.92|6966.92|6966.96|6966.96|6966.96|6966.96|6966.92|6966.92|0
1655969560000|2022-06-23 07:32:40|6965.84|6965.84|6965.84|6965.84|6965.84|6965.84|6965.84|6965.84|0
1655969570000|2022-06-23 07:32:50|6965.55|6965.55|6965.55|6965.55|6965.55|6965.55|6965.55|6965.55|0
1655969580000|2022-06-23 07:33:00|6965.27|6965.27|6968.37|6968.37|6968.37|6968.37|6964.98|6964.98|0
1655969590000|2022-06-23 07:33:10|6968.41|6968.41|6966.24|6966.24|6968.41|6968.41|6966.17|6966.17|0
1655969600000|2022-06-23 07:33:20|6967.36|6967.36|6967.38|6967.38|6967.38|6967.38|6967.36|6967.36|0
1655969620000|2022-06-23 07:33:40|6967.42|6967.42|6973.08|6973.08|6973.09|6973.09|6967.42|6967.42|0
1655969630000|2022-06-23 07:33:50|6975.08|6975.08|6976.48|6976.48|6977.32|6977.32|6975.08|6975.08|0
1655969640000|2022-06-23 07:34:00|6976.77|6976.77|6978.75|6978.75|6978.75|6978.75|6976.77|6976.77|0
1655969650000|2022-06-23 07:34:10|6983.24|6983.24|6984.15|6984.15|6984.15|6984.15|6982.12|6982.12|0
1655969660000|2022-06-23 07:34:20|6986.39|6986.39|6986.13|6986.13|6987.25|6987.25|6986.13|6986.13|0
1655969680000|2022-06-23 07:34:40|6986.15|6986.15|6986.15|6986.15|6986.15|6986.15|6986.15|6986.15|0
1655969690000|2022-06-23 07:34:50|6986.18|6986.18|6986.18|6986.18|6986.18|6986.18|6986.18|6986.18|0
1655969700000|2022-06-23 07:35:00|6986.76|6986.76|6986.76|6986.76|6986.76|6986.76|6986.76|6986.76|0
1655969710000|2022-06-23 07:35:10|6986.18|6986.18|6984.92|6984.92|6986.23|6986.23|6983.78|6983.78|0
1655969720000|2022-06-23 07:35:20|6984.94|6984.94|6984.94|6984.94|6984.94|6984.94|6984.94|6984.94|0
1655969730000|2022-06-23 07:35:30|6984.96|6984.96|6984.98|6984.98|6984.98|6984.98|6984.96|6984.96|0
1655969740000|2022-06-23 07:35:40|6985.53|6985.53|6987.53|6987.53|6987.53|6987.53|6984.41|6984.41|0
1655969750000|2022-06-23 07:35:50|6986.41|6986.41|6985.8|6985.8|6987.55|6987.55|6985.78|6985.78|0
1655969760000|2022-06-23 07:36:00|6984.68|6984.68|6982.99|6982.99|6984.68|6984.68|6982.71|6982.71|0
1655969770000|2022-06-23 07:36:10|6981.87|6981.87|6979.24|6979.24|6981.87|6981.87|6979.24|6979.24|0
1655969790000|2022-06-23 07:36:30|6978.67|6978.67|6982.32|6982.32|6982.32|6982.32|6978.67|6978.67|0
1655969800000|2022-06-23 07:36:40|6983.44|6983.44|6985.42|6985.42|6985.42|6985.42|6983.44|6983.44|0
1655969810000|2022-06-23 07:36:50|6983.18|6983.18|6983.18|6983.18|6983.18|6983.18|6983.18|6983.18|0
1655969820000|2022-06-23 07:37:00|6983.16|6983.16|6981.01|6981.01|6983.16|6983.16|6981.01|6981.01|0
1655969830000|2022-06-23 07:37:10|6980.95|6980.95|6980.95|6980.95|6980.95|6980.95|6980.95|6980.95|0
1655969840000|2022-06-23 07:37:20|6980.38|6980.38|6979.26|6979.26|6980.38|6980.38|6979.26|6979.26|0
1655969850000|2022-06-23 07:37:30|6979.24|6979.24|6979.96|6979.96|6980.07|6980.07|6978.95|6978.95|0
1655969860000|2022-06-23 07:37:40|6979.92|6979.92|6974.53|6974.53|6979.92|6979.92|6974.53|6974.53|0
1655969870000|2022-06-23 07:37:50|6975.65|6975.65|6976.5|6976.5|6976.77|6976.77|6975.65|6975.65|0
1655969880000|2022-06-23 07:38:00|6976.41|6976.41|6978.94|6978.94|6980.92|6980.92|6976.41|6976.41|0
1655969890000|2022-06-23 07:38:10|6978.97|6978.97|6977.52|6977.52|6978.97|6978.97|6977.52|6977.52|0
1655969900000|2022-06-23 07:38:20|6977.24|6977.24|6978.7|6978.7|6978.7|6978.7|6976.12|6976.12|0
1655969920000|2022-06-23 07:38:40|6979.82|6979.82|6980.94|6980.94|6980.94|6980.94|6979.82|6979.82|0
1655969930000|2022-06-23 07:38:50|6979.82|6979.82|6979.82|6979.82|6979.82|6979.82|6979.82|6979.82|0
1655969940000|2022-06-23 07:39:00|6981.25|6981.25|6980.61|6980.61|6981.25|6981.25|6980.61|6980.61|0
1655969950000|2022-06-23 07:39:10|6981.73|6981.73|6983.61|6983.61|6983.63|6983.63|6981.37|6981.37|0
1655969960000|2022-06-23 07:39:20|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|6983.5|0
1655969970000|2022-06-23 07:39:30|6982.38|6982.38|6987.73|6987.73|6987.73|6987.73|6982.38|6982.38|0
1655969980000|2022-06-23 07:39:40|6985.21|6985.21|6986.33|6986.33|6986.33|6986.33|6985.21|6985.21|0
1655970000000|2022-06-23 07:40:00|6987.45|6987.45|6987.16|6987.16|6987.45|6987.45|6987.16|6987.16|0
1655970010000|2022-06-23 07:40:10|6986.04|6986.04|6987.73|6987.73|6987.73|6987.73|6986.04|6986.04|0
1655970020000|2022-06-23 07:40:20|6988.85|6988.85|6989.43|6989.43|6989.43|6989.43|6988.85|6988.85|0
1655970030000|2022-06-23 07:40:30|6989.6|6989.6|6991.6|6991.6|6991.64|6991.64|6989.6|6989.6|0
1655970040000|2022-06-23 07:40:40|6991.31|6991.31|6995.51|6995.51|6995.51|6995.51|6991.31|6991.31|0
1655970050000|2022-06-23 07:40:50|6994.39|6994.39|6992.94|6992.94|6994.39|6994.39|6992.09|6992.09|0
1655970060000|2022-06-23 07:41:00|6992.66|6992.66|6991.08|6991.08|6992.66|6992.66|6990.97|6990.97|0
1655970070000|2022-06-23 07:41:10|6992.2|6992.2|6992.83|6992.83|6992.83|6992.83|6992.2|6992.2|0
1655970090000|2022-06-23 07:41:30|6992.87|6992.87|6992.88|6992.88|6992.88|6992.88|6992.87|6992.87|0
1655970100000|2022-06-23 07:41:40|6994|6994|6992.88|6992.88|6994|6994|6992.88|6992.88|0
1655970110000|2022-06-23 07:41:50|6994.85|6994.85|6994.85|6994.85|6994.85|6994.85|6994.85|6994.85|0
1655970120000|2022-06-23 07:42:00|6995.71|6995.71|6995.71|6995.71|6995.71|6995.71|6995.71|6995.71|0
1655970130000|2022-06-23 07:42:10|6995.99|6995.99|7000.5|7000.5|7000.5|7000.5|6995.99|6995.99|0
1655970140000|2022-06-23 07:42:20|7002.5|7002.5|7005.34|7005.34|7005.34|7005.34|7002.5|7002.5|0
1655970150000|2022-06-23 07:42:30|7005.35|7005.35|7010.97|7010.97|7010.97|7010.97|7005.35|7005.35|0
1655970160000|2022-06-23 07:42:40|7011.06|7011.06|7014.37|7014.37|7014.37|7014.37|7010.99|7010.99|0
1655970170000|2022-06-23 07:42:50|7014.35|7014.35|7014.35|7014.35|7014.35|7014.35|7014.35|7014.35|0
1655970180000|2022-06-23 07:43:00|7015.5|7015.5|7017.74|7017.74|7017.74|7017.74|7015.5|7015.5|0
1655970190000|2022-06-23 07:43:10|7017.78|7017.78|7017.78|7017.78|7017.78|7017.78|7017.49|7017.49|0
1655970200000|2022-06-23 07:43:20|7017.76|7017.76|7017.21|7017.21|7018.33|7018.33|7017.21|7017.21|0
1655970210000|2022-06-23 07:43:30|7016.92|7016.92|7013.87|7013.87|7016.94|7016.94|7012.72|7012.72|0
1655970220000|2022-06-23 07:43:40|7017.23|7017.23|7017.23|7017.23|7017.51|7017.51|7017.23|7017.23|0
1655970230000|2022-06-23 07:43:50|7017.51|7017.51|7017.51|7017.51|7017.51|7017.51|7017.51|7017.51|0
1655970240000|2022-06-23 07:44:00|7017.23|7017.23|7013.76|7013.76|7017.51|7017.51|7013.54|7013.54|0
1655970250000|2022-06-23 07:44:10|7014.88|7014.88|7016|7016|7016|7016|7014.88|7014.88|0
1655970260000|2022-06-23 07:44:20|7016.02|7016.02|7016.61|7016.61|7021.38|7021.38|7016.02|7016.02|0
1655970280000|2022-06-23 07:44:40|7021.1|7021.1|7019.98|7019.98|7021.1|7021.1|7019.98|7019.98|0
1655970300000|2022-06-23 07:45:00|7020.06|7020.06|7020.06|7020.06|7020.06|7020.06|7020.06|7020.06|0
1655970310000|2022-06-23 07:45:10|7018.94|7018.94|7025.66|7025.66|7025.66|7025.66|7018.94|7018.94|0
1655970320000|2022-06-23 07:45:20|7024.54|7024.54|7024.54|7024.54|7024.54|7024.54|7024.54|7024.54|0
1655970330000|2022-06-23 07:45:30|7023.42|7023.42|7023.42|7023.42|7023.42|7023.42|7023.42|7023.42|0
1655970340000|2022-06-23 07:45:40|7026.27|7026.27|7021.84|7021.84|7026.27|7026.27|7021.84|7021.84|0
1655970350000|2022-06-23 07:45:50|7021.55|7021.55|7020.13|7020.13|7021.55|7021.55|7017.89|7017.89|0
1655970360000|2022-06-23 07:46:00|7023.24|7023.24|7024.65|7024.65|7025.77|7025.77|7023.24|7023.24|0
1655970370000|2022-06-23 07:46:10|7026.89|7026.89|7027.75|7027.75|7027.75|7027.75|7026.89|7026.89|0
1655970380000|2022-06-23 07:46:20|7026.63|7026.63|7026.07|7026.07|7026.63|7026.63|7026.06|7026.06|0
1655970390000|2022-06-23 07:46:30|7026.06|7026.06|7027.16|7027.16|7027.16|7027.16|7026.04|7026.04|0
1655970410000|2022-06-23 07:46:50|7027.73|7027.73|7027.73|7027.73|7031.09|7031.09|7026.61|7026.61|0
1655970420000|2022-06-23 07:47:00|7027.78|7027.78|7027.87|7027.87|7027.87|7027.87|7027.78|7027.78|0
1655970430000|2022-06-23 07:47:10|7034.63|7034.63|7033.51|7033.51|7034.63|7034.63|7033.51|7033.51|0
1655970440000|2022-06-23 07:47:20|7034.63|7034.63|7033.51|7033.51|7034.63|7034.63|7033.51|7033.51|0
1655970450000|2022-06-23 07:47:30|7036.87|7036.87|7036.04|7036.04|7036.87|7036.87|7034.92|7034.92|0
1655970460000|2022-06-23 07:47:40|7037.16|7037.16|7036.04|7036.04|7037.16|7037.16|7036.04|7036.04|0
1655970470000|2022-06-23 07:47:50|7034.92|7034.92|7034.37|7034.37|7034.92|7034.92|7033.8|7033.8|0
1655970480000|2022-06-23 07:48:00|7036.61|7036.61|7039.13|7039.13|7039.13|7039.13|7035.2|7035.2|0
1655970490000|2022-06-23 07:48:10|7036.61|7036.61|7034.92|7034.92|7037.18|7037.18|7034.92|7034.92|0
1655970500000|2022-06-23 07:48:20|7035.49|7035.49|7036.96|7036.96|7037.51|7037.51|7035.2|7035.2|0
1655970510000|2022-06-23 07:48:30|7036.93|7036.93|7036.93|7036.93|7036.93|7036.93|7036.93|7036.93|0
1655970520000|2022-06-23 07:48:40|7038.04|7038.04|7035.5|7035.5|7038.59|7038.59|7035.5|7035.5|0
1655970530000|2022-06-23 07:48:50|7034.93|7034.93|7031.28|7031.28|7035.21|7035.21|7031.28|7031.28|0
1655970540000|2022-06-23 07:49:00|7031.85|7031.85|7031.57|7031.57|7032.42|7032.42|7031.57|7031.57|0
1655970550000|2022-06-23 07:49:10|7032.69|7032.69|7030.45|7030.45|7032.97|7032.97|7030.45|7030.45|0
1655970560000|2022-06-23 07:49:20|7031.57|7031.57|7032.71|7032.71|7032.71|7032.71|7031.57|7031.57|0
1655970570000|2022-06-23 07:49:30|7037.19|7037.19|7037.76|7037.76|7038.31|7038.31|7037.19|7037.19|0
1655970580000|2022-06-23 07:49:40|7037.47|7037.47|7036.9|7036.9|7037.47|7037.47|7036.9|7036.9|0
1655970590000|2022-06-23 07:49:50|7036.62|7036.62|7034.38|7034.38|7036.62|7036.62|7034.38|7034.38|0
1655970600000|2022-06-23 07:50:00|7034.43|7034.43|7034.43|7034.43|7035|7035|7034.43|7034.43|0
1655970610000|2022-06-23 07:50:10|7034.41|7034.41|7034.34|7034.34|7034.41|7034.41|7034.34|7034.34|0
1655970620000|2022-06-23 07:50:20|7034.5|7034.5|7035.36|7035.36|7035.36|7035.36|7034.5|7034.5|0
1655970630000|2022-06-23 07:50:30|7035.37|7035.37|7035.36|7035.36|7035.4|7035.4|7035.36|7035.36|0
1655970640000|2022-06-23 07:50:40|7036.48|7036.48|7036.48|7036.48|7036.48|7036.48|7036.48|7036.48|0
1655970650000|2022-06-23 07:50:50|7037.6|7037.6|7034.24|7034.24|7037.6|7037.6|7034.24|7034.24|0
1655970660000|2022-06-23 07:51:00|7037.6|7037.6|7037.6|7037.6|7037.6|7037.6|7037.6|7037.6|0
1655970670000|2022-06-23 07:51:10|7038.46|7038.46|7038.53|7038.53|7038.53|7038.53|7038.46|7038.46|0
1655970680000|2022-06-23 07:51:20|7038.51|7038.51|7039.63|7039.63|7040.75|7040.75|7038.51|7038.51|0
1655970690000|2022-06-23 07:51:30|7040.75|7040.75|7039.63|7039.63|7040.75|7040.75|7036.27|7036.27|0
1655970700000|2022-06-23 07:51:40|7039.55|7039.55|7039.46|7039.46|7039.55|7039.55|7038.89|7038.89|0
1655970710000|2022-06-23 07:51:50|7039.18|7039.18|7038.61|7038.61|7040.58|7040.58|7038.61|7038.61|0
1655970720000|2022-06-23 07:52:00|7038.32|7038.32|7038.61|7038.61|7038.61|7038.61|7038.32|7038.32|0
1655970730000|2022-06-23 07:52:10|7038.62|7038.62|7038.93|7038.93|7038.93|7038.93|7037.45|7037.45|0
1655970740000|2022-06-23 07:52:20|7038.97|7038.97|7038.94|7038.94|7039.04|7039.04|7038.94|7038.94|0
1655970750000|2022-06-23 07:52:30|7038.9|7038.9|7040.02|7040.02|7041.14|7041.14|7038.9|7038.9|0
1655970760000|2022-06-23 07:52:40|7040.31|7040.31|7038.88|7038.88|7040.31|7040.31|7038.88|7038.88|0
1655970770000|2022-06-23 07:52:50|7039.45|7039.45|7035.52|7035.52|7039.45|7039.45|7035.52|7035.52|0
1655970780000|2022-06-23 07:53:00|7035.23|7035.23|7033.51|7033.51|7035.25|7035.25|7033.51|7033.51|0
1655970790000|2022-06-23 07:53:10|7034.36|7034.36|7039.17|7039.17|7039.17|7039.17|7034.36|7034.36|0
1655970800000|2022-06-23 07:53:20|7041.41|7041.41|7041.41|7041.41|7041.41|7041.41|7041.41|7041.41|0
1655970810000|2022-06-23 07:53:30|7038.05|7038.05|7040.29|7040.29|7040.29|7040.29|7038.05|7038.05|0
1655970820000|2022-06-23 07:53:40|7039.17|7039.17|7040.31|7040.31|7040.31|7040.31|7039.17|7039.17|0
1655970830000|2022-06-23 07:53:50|7042.55|7042.55|7043.96|7043.96|7043.96|7043.96|7042.55|7042.55|0
1655970840000|2022-06-23 07:54:00|7042.84|7042.84|7043.41|7043.41|7043.41|7043.41|7042.84|7042.84|0
1655970850000|2022-06-23 07:54:10|7043.12|7043.12|7040.31|7040.31|7043.12|7043.12|7040.02|7040.02|0
1655970860000|2022-06-23 07:54:20|7041.15|7041.15|7042.27|7042.27|7042.27|7042.27|7041.15|7041.15|0
1655970870000|2022-06-23 07:54:30|7043.12|7043.12|7042.89|7042.89|7043.12|7043.12|7042.84|7042.84|0
1655970880000|2022-06-23 07:54:40|7044.01|7044.01|7046.25|7046.25|7046.25|7046.25|7044.01|7044.01|0
1655970890000|2022-06-23 07:54:50|7045.13|7045.13|7045.21|7045.21|7045.21|7045.21|7045.13|7045.13|0
1655970900000|2022-06-23 07:55:00|7046.07|7046.07|7043.52|7043.52|7046.07|7046.07|7043.52|7043.52|0
1655970910000|2022-06-23 07:55:10|7042.95|7042.95|7036.78|7036.78|7042.95|7042.95|7036.78|7036.78|0
1655970920000|2022-06-23 07:55:20|7036.74|7036.74|7036.72|7036.72|7037.29|7037.29|7035.89|7035.89|0
1655970930000|2022-06-23 07:55:30|7039.82|7039.82|7038.41|7038.41|7039.82|7039.82|7038.41|7038.41|0
1655970940000|2022-06-23 07:55:40|7038.98|7038.98|7039.55|7039.55|7039.55|7039.55|7038.98|7038.98|0
1655970960000|2022-06-23 07:56:00|7040.7|7040.7|7045.18|7045.18|7045.18|7045.18|7040.7|7040.7|0
1655970970000|2022-06-23 07:56:10|7046.32|7046.32|7050.23|7050.23|7050.23|7050.23|7046.32|7046.32|0
1655970980000|2022-06-23 07:56:20|7049.11|7049.11|7049.39|7049.39|7049.39|7049.39|7049.11|7049.11|0
1655970990000|2022-06-23 07:56:30|7049.97|7049.97|7049.63|7049.63|7049.97|7049.97|7049.63|7049.63|0
1655971000000|2022-06-23 07:56:40|7049.91|7049.91|7052.44|7052.44|7052.44|7052.44|7049.91|7049.91|0
1655971010000|2022-06-23 07:56:50|7052.73|7052.73|7052.73|7052.73|7053.01|7053.01|7052.44|7052.44|0
1655971020000|2022-06-23 07:57:00|7053.58|7053.58|7056.24|7056.24|7056.24|7056.24|7053.58|7053.58|0
1655971030000|2022-06-23 07:57:10|7055.14|7055.14|7052.61|7052.61|7055.71|7055.71|7052.61|7052.61|0
1655971040000|2022-06-23 07:57:20|7052.31|7052.31|7051.45|7051.45|7052.31|7052.31|7048.07|7048.07|0
1655971050000|2022-06-23 07:57:30|7052.57|7052.57|7051.67|7051.67|7053.15|7053.15|7051.67|7051.67|0
1655971060000|2022-06-23 07:57:40|7051.1|7051.1|7048.86|7048.86|7051.1|7051.1|7048.86|7048.86|0
1655971070000|2022-06-23 07:57:50|7048.29|7048.29|7041.67|7041.67|7049.36|7049.36|7041.67|7041.67|0
1655971080000|2022-06-23 07:58:00|7041.39|7041.39|7041.72|7041.72|7041.72|7041.72|7041.39|7041.39|0
1655971100000|2022-06-23 07:58:20|7040.87|7040.87|7038.34|7038.34|7040.87|7040.87|7038.34|7038.34|0
1655971110000|2022-06-23 07:58:30|7038.06|7038.06|7038.06|7038.06|7038.06|7038.06|7038.06|7038.06|0
1655971130000|2022-06-23 07:58:50|7038.91|7038.91|7038.88|7038.88|7038.91|7038.91|7038.88|7038.88|0
1655971140000|2022-06-23 07:59:00|7039.71|7039.71|7036.88|7036.88|7039.71|7039.71|7036.88|7036.88|0
1655971150000|2022-06-23 07:59:10|7036.76|7036.76|7036.73|7036.73|7036.76|7036.76|7036.73|7036.73|0
1655971160000|2022-06-23 07:59:20|7036.81|7036.81|7037.93|7037.93|7037.93|7037.93|7036.81|7036.81|0
1655971170000|2022-06-23 07:59:30|7040.21|7040.21|7040.21|7040.21|7040.21|7040.21|7040.21|7040.21|0
1655971180000|2022-06-23 07:59:40|7039.64|7039.64|7039.62|7039.62|7039.64|7039.64|7039.62|7039.62|0
1655971200000|2022-06-23 08:00:00|7040.74|7040.74|7036.71|7036.71|7041.85|7041.85|7036.71|7036.71|0
1655971210000|2022-06-23 08:00:10|7035.59|7035.59|7034.12|7034.12|7035.87|7035.87|7032.98|7032.98|0
1655971220000|2022-06-23 08:00:20|7035.24|7035.24|7035.53|7035.53|7035.53|7035.53|7034.41|7034.41|0
1655971230000|2022-06-23 08:00:30|7036.1|7036.1|7044.55|7044.55|7044.55|7044.55|7036.1|7036.1|0
1655971240000|2022-06-23 08:00:40|7045.12|7045.12|7045.98|7045.98|7049.34|7049.34|7045.12|7045.12|0
1655971250000|2022-06-23 08:00:50|7046.26|7046.26|7047.38|7047.38|7047.38|7047.38|7046.26|7046.26|0
1655971260000|2022-06-23 08:01:00|7047.1|7047.1|7046.81|7046.81|7047.1|7047.1|7046.81|7046.81|0
1655971270000|2022-06-23 08:01:10|7045.69|7045.69|7037.81|7037.81|7045.69|7045.69|7037.81|7037.81|0
1655971280000|2022-06-23 08:01:20|7036.95|7036.95|7037.77|7037.77|7037.77|7037.77|7034.39|7034.39|0
1655971290000|2022-06-23 08:01:30|7037.49|7037.49|7037.77|7037.77|7038.06|7038.06|7036.92|7036.92|0
1655971300000|2022-06-23 08:01:40|7037.49|7037.49|7037.49|7037.49|7037.49|7037.49|7037.49|7037.49|0
1655971310000|2022-06-23 08:01:50|7036.92|7036.92|7037.49|7037.49|7037.49|7037.49|7035.8|7035.8|0
1655971320000|2022-06-23 08:02:00|7036.37|7036.37|7035.43|7035.43|7036.37|7036.37|7033.19|7033.19|0
1655971330000|2022-06-23 08:02:10|7036.29|7036.29|7039.44|7039.44|7039.44|7039.44|7036.29|7036.29|0
1655971340000|2022-06-23 08:02:20|7039.48|7039.48|7041.54|7041.54|7041.54|7041.54|7039.2|7039.2|0
1655971350000|2022-06-23 08:02:30|7041.57|7041.57|7046.31|7046.31|7048.3|7048.3|7041.54|7041.54|0
1655971360000|2022-06-23 08:02:40|7045.74|7045.74|7041.52|7041.52|7045.74|7045.74|7040.09|7040.09|0
1655971370000|2022-06-23 08:02:50|7041.49|7041.49|7041.49|7041.49|7041.49|7041.49|7041.49|7041.49|0
1655971380000|2022-06-23 08:03:00|7042.61|7042.61|7041.47|7041.47|7042.61|7042.61|7040.35|7040.35|0
1655971390000|2022-06-23 08:03:10|7041.44|7041.44|7040.03|7040.03|7041.44|7041.44|7040.03|7040.03|0
1655971400000|2022-06-23 08:03:20|7038.91|7038.91|7039.63|7039.63|7040.48|7040.48|7038.91|7038.91|0
1655971410000|2022-06-23 08:03:30|7039.34|7039.34|7037.36|7037.36|7039.34|7039.34|7037.36|7037.36|0
1655971420000|2022-06-23 08:03:40|7037.08|7037.08|7032.6|7032.6|7037.08|7037.08|7031.74|7031.74|0
1655971430000|2022-06-23 08:03:50|7032.31|7032.31|7034|7034|7034|7034|7032.31|7032.31|0
1655971440000|2022-06-23 08:04:00|7033.72|7033.72|7031.3|7031.3|7033.72|7033.72|7030.73|7030.73|0
1655971450000|2022-06-23 08:04:10|7031.25|7031.25|7031.53|7031.53|7031.53|7031.53|7031.25|7031.25|0
1655971460000|2022-06-23 08:04:20|7031.57|7031.57|7033.28|7033.28|7033.28|7033.28|7031.57|7031.57|0
1655971470000|2022-06-23 08:04:30|7034.42|7034.42|7041.8|7041.8|7044.08|7044.08|7034.42|7034.42|0
1655971480000|2022-06-23 08:04:40|7041.23|7041.23|7041.47|7041.47|7042.9|7042.9|7040.37|7040.37|0
1655971490000|2022-06-23 08:04:50|7040.9|7040.9|7039.52|7039.52|7040.9|7040.9|7038.09|7038.09|0
1655971500000|2022-06-23 08:05:00|7039.23|7039.23|7039.23|7039.23|7039.23|7039.23|7039.23|7039.23|0
1655971510000|2022-06-23 08:05:10|7040.09|7040.09|7042.33|7042.33|7042.9|7042.9|7040.09|7040.09|0
1655971520000|2022-06-23 08:05:20|7041.76|7041.76|7041.49|7041.49|7042.04|7042.04|7040.92|7040.92|0
1655971530000|2022-06-23 08:05:30|7040.92|7040.92|7040.01|7040.01|7040.92|7040.92|7040.01|7040.01|0
1655971540000|2022-06-23 08:05:40|7038.89|7038.89|7041.71|7041.71|7041.71|7041.71|7038.61|7038.61|0
1655971550000|2022-06-23 08:05:50|7042.28|7042.28|7039.48|7039.48|7042.28|7042.28|7039.46|7039.46|0
1655971560000|2022-06-23 08:06:00|7038.36|7038.36|7038.93|7038.93|7038.93|7038.93|7038.08|7038.08|0
1655971570000|2022-06-23 08:06:10|7037.79|7037.79|7035.82|7035.82|7037.79|7037.79|7035.53|7035.53|0
1655971580000|2022-06-23 08:06:20|7038.06|7038.06|7040.99|7040.99|7041.56|7041.56|7038.06|7038.06|0
1655971590000|2022-06-23 08:06:30|7042.39|7042.39|7040.67|7040.67|7042.39|7042.39|7040.67|7040.67|0
1655971600000|2022-06-23 08:06:40|7041.24|7041.24|7043.48|7043.48|7044.05|7044.05|7041.22|7041.22|0
1655971610000|2022-06-23 08:06:50|7044.05|7044.05|7045.17|7045.17|7045.17|7045.17|7044.05|7044.05|0
1655971620000|2022-06-23 08:07:00|7044.32|7044.32|7043.16|7043.16|7044.32|7044.32|7043.16|7043.16|0
1655971630000|2022-06-23 08:07:10|7042.59|7042.59|7040.31|7040.31|7042.88|7042.88|7038.62|7038.62|0
1655971640000|2022-06-23 08:07:20|7040.6|7040.6|7034.39|7034.39|7040.88|7040.88|7034.39|7034.39|0
1655971660000|2022-06-23 08:07:40|7034.37|7034.37|7035.49|7035.49|7035.49|7035.49|7034.37|7034.37|0
1655971670000|2022-06-23 08:07:50|7036.61|7036.61|7027.44|7027.44|7036.61|7036.61|7027.44|7027.44|0
1655971680000|2022-06-23 08:08:00|7027.73|7027.73|7026.61|7026.61|7027.73|7027.73|7026.61|7026.61|0
1655971690000|2022-06-23 08:08:10|7026.89|7026.89|7028.28|7028.28|7028.85|7028.85|7026.61|7026.61|0
1655971700000|2022-06-23 08:08:20|7027.99|7027.99|7027.26|7027.26|7027.99|7027.99|7025.86|7025.86|0
1655971710000|2022-06-23 08:08:30|7027.31|7027.31|7023.94|7023.94|7027.59|7027.59|7023.94|7023.94|0
1655971720000|2022-06-23 08:08:40|7023.96|7023.96|7022.32|7022.32|7023.96|7023.96|7021.99|7021.99|0
1655971730000|2022-06-23 08:08:50|7022.89|7022.89|7024.58|7024.58|7024.58|7024.58|7022.89|7022.89|0
1655971740000|2022-06-23 08:09:00|7025.7|7025.7|7024.67|7024.67|7025.79|7025.79|7023.53|7023.53|0
1655971750000|2022-06-23 08:09:10|7025.79|7025.79|7029.48|7029.48|7029.48|7029.48|7025.79|7025.79|0
1655971760000|2022-06-23 08:09:20|7028.62|7028.62|7029.48|7029.48|7029.48|7029.48|7028.62|7028.62|0
1655971770000|2022-06-23 08:09:30|7029.19|7029.19|7028.91|7028.91|7029.48|7029.48|7028.91|7028.91|0
1655971780000|2022-06-23 08:09:40|7029.48|7029.48|7029.76|7029.76|7029.76|7029.76|7029.48|7029.48|0
1655971790000|2022-06-23 08:09:50|7028.91|7028.91|7028.34|7028.34|7028.91|7028.91|7028.34|7028.34|0
1655971800000|2022-06-23 08:10:00|7028.43|7028.43|7025.31|7025.31|7028.71|7028.71|7025.31|7025.31|0
1655971810000|2022-06-23 08:10:10|7023.6|7023.6|7023.52|7023.52|7023.6|7023.6|7023.52|7023.52|0
1655971820000|2022-06-23 08:10:20|7023.8|7023.8|7024.92|7024.92|7024.92|7024.92|7023.8|7023.8|0
1655971830000|2022-06-23 08:10:30|7020.42|7020.42|7020.94|7020.94|7020.94|7020.94|7019.28|7019.28|0
1655971840000|2022-06-23 08:10:40|7019.82|7019.82|7019.81|7019.81|7019.82|7019.82|7019.81|7019.81|0
1655971850000|2022-06-23 08:10:50|7020.93|7020.93|7020.93|7020.93|7020.93|7020.93|7020.93|7020.93|0
1655971860000|2022-06-23 08:11:00|7021.21|7021.21|7021.21|7021.21|7021.21|7021.21|7021.21|7021.21|0
1655971870000|2022-06-23 08:11:10|7020.93|7020.93|7020.93|7020.93|7020.93|7020.93|7019.81|7019.81|0
1655971880000|2022-06-23 08:11:20|7021.5|7021.5|7022.62|7022.62|7022.9|7022.9|7021.5|7021.5|0
1655971890000|2022-06-23 08:11:30|7023.74|7023.74|7026|7026|7026|7026|7023.74|7023.74|0
1655971900000|2022-06-23 08:11:40|7026.57|7026.57|7029.09|7029.09|7029.09|7029.09|7026.57|7026.57|0
1655971910000|2022-06-23 08:11:50|7027.97|7027.97|7029.12|7029.12|7029.12|7029.12|7027.69|7027.69|0
1655971920000|2022-06-23 08:12:00|7028.26|7028.26|7031.05|7031.05|7031.05|7031.05|7027.4|7027.4|0
1655971930000|2022-06-23 08:12:10|7030.77|7030.77|7024.57|7024.57|7030.77|7030.77|7024.57|7024.57|0
1655971940000|2022-06-23 08:12:20|7023.45|7023.45|7018.29|7018.29|7023.45|7023.45|7018.29|7018.29|0
1655971950000|2022-06-23 08:12:30|7018.57|7018.57|7019.62|7019.62|7019.98|7019.98|7018.57|7018.57|0
1655971960000|2022-06-23 08:12:40|7019.59|7019.59|7019.56|7019.56|7019.59|7019.59|7019.56|7019.56|0
1655971970000|2022-06-23 08:12:50|7019.49|7019.49|7022.3|7022.3|7022.3|7022.3|7019.49|7019.49|0
1655971980000|2022-06-23 08:13:00|7022.87|7022.87|7027.23|7027.23|7027.23|7027.23|7022.87|7022.87|0
1655971990000|2022-06-23 08:13:10|7027.8|7027.8|7032.64|7032.64|7033.47|7033.47|7027.8|7027.8|0
1655972000000|2022-06-23 08:13:20|7032.92|7032.92|7033.78|7033.78|7033.78|7033.78|7032.64|7032.64|0
1655972010000|2022-06-23 08:13:30|7036.02|7036.02|7033.8|7033.8|7036.02|7036.02|7033.78|7033.78|0
1655972020000|2022-06-23 08:13:40|7033.23|7033.23|7033.31|7033.31|7033.31|7033.31|7033.23|7033.23|0
1655972030000|2022-06-23 08:13:50|7035.55|7035.55|7036.67|7036.67|7036.67|7036.67|7035.55|7035.55|0
1655972040000|2022-06-23 08:14:00|7038.1|7038.1|7040.26|7040.26|7040.26|7040.26|7038.1|7038.1|0
1655972050000|2022-06-23 08:14:10|7040.32|7040.32|7038.32|7038.32|7042.01|7042.01|7038.32|7038.32|0
1655972060000|2022-06-23 08:14:20|7038.61|7038.61|7038.61|7038.61|7038.61|7038.61|7038.61|7038.61|0
1655972070000|2022-06-23 08:14:30|7038.59|7038.59|7038.57|7038.57|7038.59|7038.59|7038.57|7038.57|0
1655972080000|2022-06-23 08:14:40|7038.85|7038.85|7038.28|7038.28|7039.14|7039.14|7038.28|7038.28|0
1655972090000|2022-06-23 08:14:50|7037.16|7037.16|7037.45|7037.45|7038.02|7038.02|7036.88|7036.88|0
1655972100000|2022-06-23 08:15:00|7038.3|7038.3|7038.3|7038.3|7038.3|7038.3|7038.3|7038.3|0
1655972110000|2022-06-23 08:15:10|7039.16|7039.16|7040.3|7040.3|7040.3|7040.3|7039.16|7039.16|0
1655972120000|2022-06-23 08:15:20|7040.31|7040.31|7040.68|7040.68|7040.7|7040.7|7040.31|7040.31|0
1655972130000|2022-06-23 08:15:30|7041.23|7041.23|7045.72|7045.72|7046.84|7046.84|7041.23|7041.23|0
1655972140000|2022-06-23 08:15:40|7044.58|7044.58|7040.62|7040.62|7044.58|7044.58|7039.5|7039.5|0
1655972150000|2022-06-23 08:15:50|7041.19|7041.19|7040.89|7040.89|7041.19|7041.19|7040.89|7040.89|0
1655972160000|2022-06-23 08:16:00|7040.87|7040.87|7040.95|7040.95|7040.95|7040.95|7040.58|7040.58|0
1655972170000|2022-06-23 08:16:10|7040.38|7040.38|7040.38|7040.38|7040.67|7040.67|7040.1|7040.1|0
1655972180000|2022-06-23 08:16:20|7040.29|7040.29|7040.3|7040.3|7040.3|7040.3|7040.29|7040.29|0
1655972190000|2022-06-23 08:16:30|7040.59|7040.59|7040.96|7040.96|7040.96|7040.96|7040.59|7040.59|0
1655972200000|2022-06-23 08:16:40|7041.32|7041.32|7040.94|7040.94|7041.51|7041.51|7040.94|7040.94|0
1655972210000|2022-06-23 08:16:50|7041.02|7041.02|7041.57|7041.57|7042.43|7042.43|7041.02|7041.02|0
1655972220000|2022-06-23 08:17:00|7041|7041|7039.88|7039.88|7041|7041|7039.88|7039.88|0
1655972230000|2022-06-23 08:17:10|7039.31|7039.31|7037.07|7037.07|7039.31|7039.31|7037.07|7037.07|0
1655972240000|2022-06-23 08:17:20|7036.5|7036.5|7036.5|7036.5|7036.5|7036.5|7036.5|7036.5|0
1655972250000|2022-06-23 08:17:30|7038.74|7038.74|7036.48|7036.48|7038.74|7038.74|7036.48|7036.48|0
1655972260000|2022-06-23 08:17:40|7037.05|7037.05|7040.15|7040.15|7040.15|7040.15|7036.77|7036.77|0
1655972270000|2022-06-23 08:17:50|7040.43|7040.43|7038.46|7038.46|7040.72|7040.72|7038.46|7038.46|0
1655972280000|2022-06-23 08:18:00|7038.49|7038.49|7039.9|7039.9|7039.9|7039.9|7038.49|7038.49|0
1655972290000|2022-06-23 08:18:10|7039.94|7039.94|7039.94|7039.94|7039.94|7039.94|7038.82|7038.82|0
1655972300000|2022-06-23 08:18:20|7038.82|7038.82|7038.63|7038.63|7038.91|7038.91|7038.63|7038.63|0
1655972310000|2022-06-23 08:18:30|7039.2|7039.2|7038.08|7038.08|7039.2|7039.2|7038.08|7038.08|0
1655972320000|2022-06-23 08:18:40|7039.2|7039.2|7040.14|7040.14|7040.14|7040.14|7039.2|7039.2|0
1655972340000|2022-06-23 08:19:00|7040.99|7040.99|7044.09|7044.09|7044.09|7044.09|7040.99|7040.99|0
1655972350000|2022-06-23 08:19:10|7044.13|7044.13|7044.26|7044.26|7044.26|7044.26|7044.13|7044.13|0
1655972360000|2022-06-23 08:19:20|7044.83|7044.83|7042.55|7042.55|7047.35|7047.35|7042.55|7042.55|0
1655972370000|2022-06-23 08:19:30|7040.84|7040.84|7039.96|7039.96|7040.84|7040.84|7039.96|7039.96|0
1655972380000|2022-06-23 08:19:40|7039.87|7039.87|7035.91|7035.91|7039.87|7039.87|7035.91|7035.91|0
1655972390000|2022-06-23 08:19:50|7035.86|7035.86|7035.29|7035.29|7035.86|7035.86|7035|7035|0
1655972400000|2022-06-23 08:20:00|7035.86|7035.86|7037.26|7037.26|7038.41|7038.41|7035.86|7035.86|0
1655972410000|2022-06-23 08:20:10|7037.23|7037.23|7037.21|7037.21|7037.23|7037.23|7037.21|7037.21|0
1655972420000|2022-06-23 08:20:20|7037.78|7037.78|7041.71|7041.71|7041.71|7041.71|7037.78|7037.78|0
1655972430000|2022-06-23 08:20:30|7043.69|7043.69|7042.57|7042.57|7043.69|7043.69|7042.57|7042.57|0
1655972440000|2022-06-23 08:20:40|7042.51|7042.51|7034.06|7034.06|7042.51|7042.51|7034.06|7034.06|0
1655972450000|2022-06-23 08:20:50|7035.18|7035.18|7035.18|7035.18|7036.3|7036.3|7035.18|7035.18|0
1655972460000|2022-06-23 08:21:00|7035.46|7035.46|7036.04|7036.04|7036.04|7036.04|7035.46|7035.46|0
1655972470000|2022-06-23 08:21:10|7034.61|7034.61|7034.04|7034.04|7034.61|7034.61|7034.04|7034.04|0
1655972480000|2022-06-23 08:21:20|7033.75|7033.75|7031.51|7031.51|7033.75|7033.75|7030.11|7030.11|0
1655972490000|2022-06-23 08:21:30|7031.8|7031.8|7034.33|7034.33|7034.33|7034.33|7031.21|7031.21|0
1655972500000|2022-06-23 08:21:40|7034.04|7034.04|7035.16|7035.16|7035.16|7035.16|7034.04|7034.04|0
1655972510000|2022-06-23 08:21:50|7035.09|7035.09|7037.07|7037.07|7037.07|7037.07|7035.09|7035.09|0
1655972520000|2022-06-23 08:22:00|7038.19|7038.19|7040.43|7040.43|7040.43|7040.43|7038.19|7038.19|0
1655972530000|2022-06-23 08:22:10|7040.41|7040.41|7039.11|7039.11|7040.48|7040.48|7039.06|7039.06|0
1655972540000|2022-06-23 08:22:20|7040.23|7040.23|7040.52|7040.52|7041.09|7041.09|7040.23|7040.23|0
1655972550000|2022-06-23 08:22:30|7041.64|7041.64|7041.64|7041.64|7041.64|7041.64|7041.64|7041.64|0
1655972560000|2022-06-23 08:22:40|7042.21|7042.21|7038.03|7038.03|7042.21|7042.21|7037.99|7037.99|0
1655972570000|2022-06-23 08:22:50|7037.98|7037.98|7037.98|7037.98|7037.98|7037.98|7037.41|7037.41|0
1655972580000|2022-06-23 08:23:00|7038.02|7038.02|7041.95|7041.95|7041.95|7041.95|7038.02|7038.02|0
1655972590000|2022-06-23 08:23:10|7042.08|7042.08|7037.52|7037.52|7042.08|7042.08|7037.52|7037.52|0
1655972600000|2022-06-23 08:23:20|7038.64|7038.64|7038.93|7038.93|7038.93|7038.93|7038.64|7038.64|0
1655972610000|2022-06-23 08:23:30|7039.21|7039.21|7039.53|7039.53|7039.53|7039.53|7039.21|7039.21|0
1655972620000|2022-06-23 08:23:40|7040.92|7040.92|7038.07|7038.07|7040.92|7040.92|7038.07|7038.07|0
1655972630000|2022-06-23 08:23:50|7038|7038|7038.85|7038.85|7038.85|7038.85|7038|7038|0
1655972640000|2022-06-23 08:24:00|7037.73|7037.73|7039.14|7039.14|7039.14|7039.14|7037.73|7037.73|0
1655972650000|2022-06-23 08:24:10|7036.9|7036.9|7039.53|7039.53|7039.53|7039.53|7036.9|7036.9|0
1655972670000|2022-06-23 08:24:30|7039.5|7039.5|7040.97|7040.97|7040.97|7040.97|7039.5|7039.5|0
1655972680000|2022-06-23 08:24:40|7041.01|7041.01|7039.6|7039.6|7043.25|7043.25|7039.6|7039.6|0
1655972690000|2022-06-23 08:24:50|7038.74|7038.74|7039.01|7039.01|7039.03|7039.03|7038.74|7038.74|0
1655972700000|2022-06-23 08:25:00|7039.58|7039.58|7043.23|7043.23|7043.23|7043.23|7039.58|7039.58|0
1655972710000|2022-06-23 08:25:10|7044.35|7044.35|7044.35|7044.35|7044.35|7044.35|7044.35|7044.35|0
1655972720000|2022-06-23 08:25:20|7044.4|7044.4|7046.87|7046.87|7046.87|7046.87|7044.4|7044.4|0
1655972730000|2022-06-23 08:25:30|7047.2|7047.2|7046.41|7046.41|7047.24|7047.24|7046.39|7046.39|0
1655972740000|2022-06-23 08:25:40|7043.05|7043.05|7043.05|7043.05|7043.05|7043.05|7043.05|7043.05|0
1655972750000|2022-06-23 08:25:50|7039.69|7039.69|7036.85|7036.85|7039.69|7039.69|7036.84|7036.84|0
1655972760000|2022-06-23 08:26:00|7036.86|7036.86|7036.86|7036.86|7036.86|7036.86|7036.86|7036.86|0
1655972770000|2022-06-23 08:26:10|7037.98|7037.98|7039.97|7039.97|7039.97|7039.97|7037.98|7037.98|0
1655972780000|2022-06-23 08:26:20|7040.26|7040.26|7041.39|7041.39|7043.07|7043.07|7040.26|7040.26|0
1655972790000|2022-06-23 08:26:30|7042.51|7042.51|7041.7|7041.7|7042.79|7042.79|7041.67|7041.67|0
1655972800000|2022-06-23 08:26:40|7040.56|7040.56|7040.56|7040.56|7040.56|7040.56|7040.56|7040.56|0
1655972810000|2022-06-23 08:26:50|7039.44|7039.44|7039.47|7039.47|7039.47|7039.47|7037.75|7037.75|0
1655972820000|2022-06-23 08:27:00|7039.48|7039.48|7038.08|7038.08|7039.77|7039.77|7038.08|7038.08|0
1655972830000|2022-06-23 08:27:10|7037.79|7037.79|7036.67|7036.67|7037.79|7037.79|7036.67|7036.67|0
1655972840000|2022-06-23 08:27:20|7036.1|7036.1|7034.41|7034.41|7036.1|7036.1|7034.41|7034.41|0
1655972850000|2022-06-23 08:27:30|7035.53|7035.53|7034.38|7034.38|7035.53|7035.53|7034.38|7034.38|0
1655972860000|2022-06-23 08:27:40|7033.22|7033.22|7029.51|7029.51|7033.22|7033.22|7029.51|7029.51|0
1655972870000|2022-06-23 08:27:50|7028.39|7028.39|7028.39|7028.39|7028.39|7028.39|7028.39|7028.39|0
1655972880000|2022-06-23 08:28:00|7029.51|7029.51|7030.63|7030.63|7030.63|7030.63|7029.51|7029.51|0
1655972890000|2022-06-23 08:28:10|7029.51|7029.51|7026.41|7026.41|7029.51|7029.51|7026.41|7026.41|0
1655972900000|2022-06-23 08:28:20|7026.38|7026.38|7026.38|7026.38|7026.38|7026.38|7026.38|7026.38|0
1655972910000|2022-06-23 08:28:30|7027.78|7027.78|7028.62|7028.62|7029.76|7029.76|7027.78|7027.78|0
1655972920000|2022-06-23 08:28:40|7025.26|7025.26|7029.19|7029.19|7029.19|7029.19|7025.26|7025.26|0
1655972930000|2022-06-23 08:28:50|7028.07|7028.07|7028.07|7028.07|7028.07|7028.07|7028.07|7028.07|0
1655972940000|2022-06-23 08:29:00|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|0
1655972950000|2022-06-23 08:29:10|7029.46|7029.46|7029.46|7029.46|7029.46|7029.46|7029.46|7029.46|0
1655972960000|2022-06-23 08:29:20|7029.45|7029.45|7028.86|7028.86|7029.45|7029.45|7028.86|7028.86|0
1655972970000|2022-06-23 08:29:30|7029.43|7029.43|7031.16|7031.16|7031.16|7031.16|7029.43|7029.43|0
1655972980000|2022-06-23 08:29:40|7030.04|7030.04|7029.96|7029.96|7030.04|7030.04|7029.68|7029.68|0
1655972990000|2022-06-23 08:29:50|7031.08|7031.08|7030.86|7030.86|7031.08|7031.08|7030.8|7030.8|0
1655973000000|2022-06-23 08:30:00|7028.62|7028.62|7021.79|7021.79|7028.62|7028.62|7021.79|7021.79|0
1655973010000|2022-06-23 08:30:10|7022.07|7022.07|7026|7026|7026|7026|7022.07|7022.07|0
1655973020000|2022-06-23 08:30:20|7027.12|7027.12|7029.1|7029.1|7029.1|7029.1|7027.12|7027.12|0
1655973030000|2022-06-23 08:30:30|7029.15|7029.15|7026.8|7026.8|7029.15|7029.15|7025.68|7025.68|0
1655973040000|2022-06-23 08:30:40|7025.4|7025.4|7026.53|7026.53|7026.53|7026.53|7025.4|7025.4|0
1655973050000|2022-06-23 08:30:50|7027.68|7027.68|7027.68|7027.68|7027.96|7027.96|7027.39|7027.39|0
1655973060000|2022-06-23 08:31:00|7028.8|7028.8|7032.77|7032.77|7033.89|7033.89|7028.8|7028.8|0
1655973070000|2022-06-23 08:31:10|7033.63|7033.63|7036.73|7036.73|7036.73|7036.73|7033.63|7033.63|0
1655973080000|2022-06-23 08:31:20|7036.44|7036.44|7034.27|7034.27|7036.44|7036.44|7034.18|7034.18|0
1655973100000|2022-06-23 08:31:40|7033.98|7033.98|7035.19|7035.19|7036.31|7036.31|7033.98|7033.98|0
1655973110000|2022-06-23 08:31:50|7036.31|7036.31|7036.31|7036.31|7036.31|7036.31|7036.31|7036.31|0
1655973120000|2022-06-23 08:32:00|7037.43|7037.43|7039.21|7039.21|7039.8|7039.8|7037.43|7037.43|0
1655973130000|2022-06-23 08:32:10|7039.5|7039.5|7038.14|7038.14|7039.55|7039.55|7038.14|7038.14|0
1655973140000|2022-06-23 08:32:20|7036.45|7036.45|7035.33|7035.33|7036.45|7036.45|7035.33|7035.33|0
1655973150000|2022-06-23 08:32:30|7035.62|7035.62|7036.19|7036.19|7036.19|7036.19|7035.62|7035.62|0
1655973160000|2022-06-23 08:32:40|7038.43|7038.43|7040.18|7040.18|7040.18|7040.18|7038.43|7038.43|0
1655973180000|2022-06-23 08:33:00|7040.23|7040.23|7041.28|7041.28|7042.67|7042.67|7040.23|7040.23|0
1655973190000|2022-06-23 08:33:10|7042.19|7042.19|7044.71|7044.71|7044.71|7044.71|7042.19|7042.19|0
1655973200000|2022-06-23 08:33:20|7043.31|7043.31|7045|7045|7045|7045|7043.31|7043.31|0
1655973210000|2022-06-23 08:33:30|7043.59|7043.59|7045.39|7045.39|7046.2|7046.2|7043.59|7043.59|0
1655973220000|2022-06-23 08:33:40|7045.68|7045.68|7045.96|7045.96|7045.96|7045.96|7045.68|7045.68|0
1655973230000|2022-06-23 08:33:50|7043.99|7043.99|7043.99|7043.99|7043.99|7043.99|7043.99|7043.99|0
1655973240000|2022-06-23 08:34:00|7044.01|7044.01|7044.01|7044.01|7044.01|7044.01|7044.01|7044.01|0
1655973250000|2022-06-23 08:34:10|7043.97|7043.97|7045.66|7045.66|7045.66|7045.66|7043.97|7043.97|0
1655973260000|2022-06-23 08:34:20|7045.94|7045.94|7045.87|7045.87|7045.94|7045.94|7045.87|7045.87|0
1655973270000|2022-06-23 08:34:30|7046.99|7046.99|7047.04|7047.04|7047.04|7047.04|7046.99|7046.99|0
1655973290000|2022-06-23 08:34:50|7046.99|7046.99|7045.74|7045.74|7046.99|7046.99|7045.74|7045.74|0
1655973300000|2022-06-23 08:35:00|7045.46|7045.46|7043.47|7043.47|7045.46|7045.46|7043.47|7043.47|0
1655973310000|2022-06-23 08:35:10|7043.45|7043.45|7044.29|7044.29|7044.29|7044.29|7043.17|7043.17|0
1655973320000|2022-06-23 08:35:20|7044.86|7044.86|7047.1|7047.1|7047.1|7047.1|7044.86|7044.86|0
1655973330000|2022-06-23 08:35:30|7047.67|7047.67|7048.19|7048.19|7048.24|7048.24|7047.67|7047.67|0
1655973340000|2022-06-23 08:35:40|7047.05|7047.05|7041.68|7041.68|7047.33|7047.33|7041.68|7041.68|0
1655973350000|2022-06-23 08:35:50|7041.79|7041.79|7040.66|7040.66|7041.79|7041.79|7040.62|7040.62|0
1655973360000|2022-06-23 08:36:00|7040.94|7040.94|7042.35|7042.35|7042.35|7042.35|7040.94|7040.94|0
1655973370000|2022-06-23 08:36:10|7043.47|7043.47|7043.47|7043.47|7043.47|7043.47|7043.47|7043.47|0
1655973380000|2022-06-23 08:36:20|7044.59|7044.59|7045.51|7045.51|7045.51|7045.51|7044.59|7044.59|0
1655973390000|2022-06-23 08:36:30|7045.8|7045.8|7046.35|7046.35|7046.37|7046.37|7045.8|7045.8|0
1655973400000|2022-06-23 08:36:40|7046.37|7046.37|7046.09|7046.09|7046.37|7046.37|7046.09|7046.09|0
1655973410000|2022-06-23 08:36:50|7046.14|7046.14|7046.42|7046.42|7047.54|7047.54|7046.14|7046.14|0
1655973420000|2022-06-23 08:37:00|7046.14|7046.14|7044.44|7044.44|7046.14|7046.14|7043.32|7043.32|0
1655973430000|2022-06-23 08:37:10|7044.43|7044.43|7038.78|7038.78|7044.43|7044.43|7038.78|7038.78|0
1655973440000|2022-06-23 08:37:20|7038.71|7038.71|7035.63|7035.63|7038.71|7038.71|7035.63|7035.63|0
1655973450000|2022-06-23 08:37:30|7035.65|7035.65|7035.41|7035.41|7035.69|7035.69|7035.41|7035.41|0
1655973460000|2022-06-23 08:37:40|7034.29|7034.29|7034.79|7034.79|7034.79|7034.79|7034.22|7034.22|0
1655973470000|2022-06-23 08:37:50|7035.91|7035.91|7035.91|7035.91|7035.91|7035.91|7035.91|7035.91|0
1655973480000|2022-06-23 08:38:00|7035.9|7035.9|7035.9|7035.9|7035.9|7035.9|7035.9|7035.9|0
1655973490000|2022-06-23 08:38:10|7035.89|7035.89|7035.89|7035.89|7035.89|7035.89|7035.89|7035.89|0
1655973500000|2022-06-23 08:38:20|7037.01|7037.01|7037.67|7037.67|7037.67|7037.67|7037.01|7037.01|0
1655973510000|2022-06-23 08:38:30|7037.65|7037.65|7039.38|7039.38|7041.58|7041.58|7037.65|7037.65|0
1655973520000|2022-06-23 08:38:40|7040.5|7040.5|7040.5|7040.5|7040.5|7040.5|7040.5|7040.5|0
1655973530000|2022-06-23 08:38:50|7040.21|7040.21|7038.52|7038.52|7040.21|7040.21|7038.52|7038.52|0
1655973540000|2022-06-23 08:39:00|7039.09|7039.09|7039.09|7039.09|7039.09|7039.09|7039.09|7039.09|0
1655973550000|2022-06-23 08:39:10|7039.1|7039.1|7039.39|7039.39|7039.39|7039.39|7039.1|7039.1|0
1655973570000|2022-06-23 08:39:30|7038.27|7038.27|7039.39|7039.39|7039.39|7039.39|7038.27|7038.27|0
1655973580000|2022-06-23 08:39:40|7039.4|7039.4|7039.4|7039.4|7039.4|7039.4|7039.4|7039.4|0
1655973600000|2022-06-23 08:40:00|7041.64|7041.64|7041.36|7041.36|7041.64|7041.64|7041.36|7041.36|0
1655973610000|2022-06-23 08:40:10|7040.24|7040.24|7039.12|7039.12|7040.24|7040.24|7039.12|7039.12|0
1655973620000|2022-06-23 08:40:20|7038|7038|7036.31|7036.31|7038|7038|7036.31|7036.31|0
1655973630000|2022-06-23 08:40:30|7036.32|7036.32|7035.45|7035.45|7036.32|7036.32|7035.45|7035.45|0
1655973650000|2022-06-23 08:40:50|7034.33|7034.33|7033.21|7033.21|7035.45|7035.45|7033.21|7033.21|0
1655973660000|2022-06-23 08:41:00|7034.33|7034.33|7032.3|7032.3|7034.33|7034.33|7032.3|7032.3|0
1655973670000|2022-06-23 08:41:10|7030.06|7030.06|7030.09|7030.09|7030.09|7030.09|7030.06|7030.06|0
1655973680000|2022-06-23 08:41:20|7026.73|7026.73|7025.04|7025.04|7026.73|7026.73|7025.04|7025.04|0
1655973690000|2022-06-23 08:41:30|7028.97|7028.97|7030.4|7030.4|7030.4|7030.4|7028.97|7028.97|0
1655973700000|2022-06-23 08:41:40|7029.28|7029.28|7030.4|7030.4|7030.4|7030.4|7029.28|7029.28|0
1655973720000|2022-06-23 08:42:00|7031.54|7031.54|7029.86|7029.86|7031.54|7031.54|7029.86|7029.86|0
1655973730000|2022-06-23 08:42:10|7029.83|7029.83|7028.66|7028.66|7029.83|7029.83|7028.65|7028.65|0
1655973740000|2022-06-23 08:42:20|7024.18|7024.18|7024.19|7024.19|7024.19|7024.19|7024.18|7024.18|0
1655973750000|2022-06-23 08:42:30|7023.34|7023.34|7023.01|7023.01|7023.34|7023.34|7023.01|7023.01|0
1655973760000|2022-06-23 08:42:40|7020.77|7020.77|7021.85|7021.85|7021.89|7021.89|7020.77|7020.77|0
1655973770000|2022-06-23 08:42:50|7021.84|7021.84|7023.25|7023.25|7023.25|7023.25|7021.84|7021.84|0
1655973780000|2022-06-23 08:43:00|7023.53|7023.53|7024.65|7024.65|7024.65|7024.65|7023.53|7023.53|0
1655973790000|2022-06-23 08:43:10|7024.08|7024.08|7020.7|7020.7|7024.08|7024.08|7020.7|7020.7|0
1655973800000|2022-06-23 08:43:20|7020.42|7020.42|7018.18|7018.18|7020.42|7020.42|7018.18|7018.18|0
1655973820000|2022-06-23 08:43:40|7021.54|7021.54|7021.54|7021.54|7021.54|7021.54|7021.54|7021.54|0
1655973830000|2022-06-23 08:43:50|7020.42|7020.42|7020.42|7020.42|7020.42|7020.42|7020.42|7020.42|0
1655973840000|2022-06-23 08:44:00|7019.85|7019.85|7016.47|7016.47|7019.85|7019.85|7016.47|7016.47|0
1655973850000|2022-06-23 08:44:10|7017.59|7017.59|7017.59|7017.59|7017.59|7017.59|7017.59|7017.59|0
1655973860000|2022-06-23 08:44:20|7018.71|7018.71|7019.85|7019.85|7019.85|7019.85|7018.71|7018.71|0
1655973870000|2022-06-23 08:44:30|7022.09|7022.09|7021.8|7021.8|7023.21|7023.21|7020.68|7020.68|0
1655973880000|2022-06-23 08:44:40|7021.79|7021.79|7022.65|7022.65|7022.65|7022.65|7021.79|7021.79|0
1655973890000|2022-06-23 08:44:50|7023.77|7023.77|7023.77|7023.77|7023.77|7023.77|7023.77|7023.77|0
1655973900000|2022-06-23 08:45:00|7024.89|7024.89|7024.94|7024.94|7024.94|7024.94|7024.89|7024.89|0
1655973910000|2022-06-23 08:45:10|7024.89|7024.89|7024.33|7024.33|7025.17|7025.17|7024.33|7024.33|0
1655973920000|2022-06-23 08:45:20|7025.45|7025.45|7026.31|7026.31|7026.31|7026.31|7025.45|7025.45|0
1655973930000|2022-06-23 08:45:30|7026.33|7026.33|7026.01|7026.01|7026.9|7026.9|7026.01|7026.01|0
1655973940000|2022-06-23 08:45:40|7026.58|7026.58|7026.58|7026.58|7026.58|7026.58|7026.58|7026.58|0
1655973950000|2022-06-23 08:45:50|7026.3|7026.3|7023.92|7023.92|7026.3|7026.3|7023.06|7023.06|0
1655973960000|2022-06-23 08:46:00|7022.8|7022.8|7022.8|7022.8|7022.8|7022.8|7022.8|7022.8|0
1655973970000|2022-06-23 08:46:10|7022.51|7022.51|7022.51|7022.51|7022.51|7022.51|7022.51|7022.51|0
1655973980000|2022-06-23 08:46:20|7021.1|7021.1|7021.1|7021.1|7021.1|7021.1|7021.1|7021.1|0
1655973990000|2022-06-23 08:46:30|7020.25|7020.25|7015.93|7015.93|7020.27|7020.27|7015.93|7015.93|0
1655974000000|2022-06-23 08:46:40|7015.83|7015.83|7015.79|7015.79|7015.83|7015.83|7015.79|7015.79|0
1655974010000|2022-06-23 08:46:50|7016.91|7016.91|7016.91|7016.91|7016.91|7016.91|7016.91|7016.91|0
1655974020000|2022-06-23 08:47:00|7017.48|7017.48|7017.48|7017.48|7017.48|7017.48|7017.48|7017.48|0
1655974030000|2022-06-23 08:47:10|7017.43|7017.43|7016.32|7016.32|7017.44|7017.44|7016.32|7016.32|0
1655974040000|2022-06-23 08:47:20|7016.24|7016.24|7012.81|7012.81|7016.26|7016.26|7012.81|7012.81|0
1655974050000|2022-06-23 08:47:30|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|0
1655974060000|2022-06-23 08:47:40|7013.91|7013.91|7015.03|7015.03|7015.03|7015.03|7013.91|7013.91|0
1655974070000|2022-06-23 08:47:50|7015.31|7015.31|7018.41|7018.41|7018.41|7018.41|7015.31|7015.31|0
1655974090000|2022-06-23 08:48:10|7019.84|7019.84|7020.12|7020.12|7020.12|7020.12|7019.84|7019.84|0
1655974100000|2022-06-23 08:48:20|7021.24|7021.24|7018.98|7018.98|7021.24|7021.24|7018.98|7018.98|0
1655974120000|2022-06-23 08:48:40|7018.7|7018.7|7015.01|7015.01|7018.7|7018.7|7015.01|7015.01|0
1655974130000|2022-06-23 08:48:50|7013.89|7013.89|7013.03|7013.03|7013.89|7013.89|7013.03|7013.03|0
1655974150000|2022-06-23 08:49:10|7012.99|7012.99|7011.87|7011.87|7012.99|7012.99|7011.87|7011.87|0
1655974170000|2022-06-23 08:49:30|7011.85|7011.85|7011.85|7011.85|7011.85|7011.85|7011.85|7011.85|0
1655974180000|2022-06-23 08:49:40|7010.44|7010.44|7009.04|7009.04|7010.44|7010.44|7009.04|7009.04|0
1655974190000|2022-06-23 08:49:50|7009.61|7009.61|7009.61|7009.61|7009.61|7009.61|7009.61|7009.61|0
1655974200000|2022-06-23 08:50:00|7009.64|7009.64|7009.64|7009.64|7009.64|7009.64|7009.64|7009.64|0
1655974210000|2022-06-23 08:50:10|7009.07|7009.07|7009.36|7009.36|7009.36|7009.36|7009.07|7009.07|0
1655974220000|2022-06-23 08:50:20|7010.48|7010.48|7011.6|7011.6|7011.6|7011.6|7010.48|7010.48|0
1655974230000|2022-06-23 08:50:30|7013.29|7013.29|7013.29|7013.29|7013.29|7013.29|7013.29|7013.29|0
1655974240000|2022-06-23 08:50:40|7014.7|7014.7|7013.24|7013.24|7014.7|7014.7|7013.24|7013.24|0
1655974250000|2022-06-23 08:50:50|7012.12|7012.12|7010.43|7010.43|7012.12|7012.12|7010.43|7010.43|0
1655974260000|2022-06-23 08:51:00|7010.14|7010.14|7007.62|7007.62|7010.14|7010.14|7007.62|7007.62|0
1655974270000|2022-06-23 08:51:10|7007.58|7007.58|7007.81|7007.81|7007.81|7007.81|7007.52|7007.52|0
1655974280000|2022-06-23 08:51:20|7008.93|7008.93|7011.4|7011.4|7011.45|7011.45|7008.93|7008.93|0
1655974290000|2022-06-23 08:51:30|7010.28|7010.28|7010.28|7010.28|7010.28|7010.28|7010.28|7010.28|0
1655974300000|2022-06-23 08:51:40|7009.16|7009.16|7010.28|7010.28|7010.28|7010.28|7009.16|7009.16|0
1655974320000|2022-06-23 08:52:00|7009.99|7009.99|7011.4|7011.4|7011.4|7011.4|7009.99|7009.99|0
1655974330000|2022-06-23 08:52:10|7011.38|7011.38|7006.32|7006.32|7011.38|7011.38|7006.32|7006.32|0
1655974340000|2022-06-23 08:52:20|7006.31|7006.31|7004.91|7004.91|7006.31|7006.31|7003.5|7003.5|0
1655974350000|2022-06-23 08:52:30|7005.2|7005.2|7006.32|7006.32|7006.32|7006.32|7005.2|7005.2|0
1655974360000|2022-06-23 08:52:40|7006.03|7006.03|7004.9|7004.9|7006.03|7006.03|7004.84|7004.84|0
1655974370000|2022-06-23 08:52:50|7004.05|7004.05|7005.45|7005.45|7005.45|7005.45|7004.05|7004.05|0
1655974380000|2022-06-23 08:53:00|7005.74|7005.74|7005.74|7005.74|7005.74|7005.74|7005.74|7005.74|0
1655974390000|2022-06-23 08:53:10|7007.14|7007.14|7006.86|7006.86|7008.26|7008.26|7006.86|7006.86|0
1655974400000|2022-06-23 08:53:20|7005.74|7005.74|7004.33|7004.33|7005.74|7005.74|7004.33|7004.33|0
1655974410000|2022-06-23 08:53:30|7004.06|7004.06|7004.06|7004.06|7004.06|7004.06|7004.06|7004.06|0
1655974420000|2022-06-23 08:53:40|7003.78|7003.78|7005.19|7005.19|7005.19|7005.19|7003.49|7003.49|0
1655974440000|2022-06-23 08:54:00|7005.17|7005.17|7004.86|7004.86|7005.17|7005.17|7004.86|7004.86|0
1655974450000|2022-06-23 08:54:10|7003.46|7003.46|7003.41|7003.41|7003.46|7003.46|7003.41|7003.41|0
1655974470000|2022-06-23 08:54:30|7002.84|7002.84|7000.48|7000.48|7002.84|7002.84|7000.48|7000.48|0
1655974490000|2022-06-23 08:54:50|7000.46|7000.46|7002.42|7002.42|7002.42|7002.42|7000.18|7000.18|0
1655974500000|2022-06-23 08:55:00|7001.85|7001.85|7000.73|7000.73|7001.85|7001.85|7000.73|7000.73|0
1655974510000|2022-06-23 08:55:10|6998.49|6998.49|6999.61|6999.61|6999.61|6999.61|6998.49|6998.49|0
1655974520000|2022-06-23 08:55:20|7002.42|7002.42|7002.44|7002.44|7002.44|7002.44|7002.42|7002.42|0
1655974530000|2022-06-23 08:55:30|7001.87|7001.87|7002.15|7002.15|7002.15|7002.15|7001.87|7001.87|0
1655974540000|2022-06-23 08:55:40|7001.03|7001.03|6998.2|6998.2|7001.03|7001.03|6998.2|6998.2|0
1655974550000|2022-06-23 08:55:50|6998.19|6998.19|6998.19|6998.19|6998.19|6998.19|6998.19|6998.19|0
1655974560000|2022-06-23 08:56:00|6999.88|6999.88|7000.74|7000.74|7000.74|7000.74|6999.88|6999.88|0
1655974570000|2022-06-23 08:56:10|7001.02|7001.02|7001.23|7001.23|7001.23|7001.23|7001.02|7001.02|0
1655974580000|2022-06-23 08:56:20|7002.07|7002.07|6999.78|6999.78|7002.07|7002.07|6999.78|6999.78|0
1655974600000|2022-06-23 08:56:40|6999.8|6999.8|7000.87|7000.87|7000.9|7000.9|6999.78|6999.78|0
1655974610000|2022-06-23 08:56:50|7002.85|7002.85|7003.13|7003.13|7003.13|7003.13|7002.85|7002.85|0
1655974620000|2022-06-23 08:57:00|7003.18|7003.18|7004.57|7004.57|7004.61|7004.61|7003.18|7003.18|0
1655974630000|2022-06-23 08:57:10|7007.94|7007.94|7007.65|7007.65|7007.94|7007.94|7007.65|7007.65|0
1655974640000|2022-06-23 08:57:20|7005.41|7005.41|7003.43|7003.43|7005.41|7005.41|7003.43|7003.43|0
1655974650000|2022-06-23 08:57:30|7003.42|7003.42|7002.85|7002.85|7003.42|7003.42|7002.85|7002.85|0
1655974660000|2022-06-23 08:57:40|7002.28|7002.28|7000.03|7000.03|7002.28|7002.28|7000.03|7000.03|0
1655974670000|2022-06-23 08:57:50|6999.75|6999.75|7004.3|7004.3|7004.3|7004.3|6999.75|6999.75|0
1655974680000|2022-06-23 08:58:00|7004.87|7004.87|7004.92|7004.92|7004.92|7004.92|7004.87|7004.87|0
1655974690000|2022-06-23 08:58:10|7004.95|7004.95|7005|7005|7005|7005|7004.95|7004.95|0
1655974700000|2022-06-23 08:58:20|7005.28|7005.28|7005.28|7005.28|7005.28|7005.28|7005.28|7005.28|0
1655974730000|2022-06-23 08:58:50|7005|7005|7003.02|7003.02|7006.12|7006.12|7003.02|7003.02|0
1655974740000|2022-06-23 08:59:00|7003.01|7003.01|7003.01|7003.01|7003.01|7003.01|7003.01|7003.01|0
1655974760000|2022-06-23 08:59:20|7003|7003|7003|7003|7003|7003|7003|7003|0
1655974770000|2022-06-23 08:59:30|7004.12|7004.12|7004.12|7004.12|7004.12|7004.12|7004.12|7004.12|0
1655974790000|2022-06-23 08:59:50|7004.4|7004.4|7003|7003|7004.4|7004.4|7003|7003|0
1655974800000|2022-06-23 09:00:00|7003.28|7003.28|7003.28|7003.28|7003.28|7003.28|7003.28|7003.28|0
1655974810000|2022-06-23 09:00:10|7003.57|7003.57|7002.72|7002.72|7003.84|7003.84|7002.72|7002.72|0
1655974830000|2022-06-23 09:00:30|7003.01|7003.01|7003.33|7003.33|7003.33|7003.33|7003.01|7003.01|0
1655974840000|2022-06-23 09:00:40|7003.35|7003.35|7005.04|7005.04|7005.04|7005.04|7003.35|7003.35|0
1655974850000|2022-06-23 09:00:50|7006.16|7006.16|7005.02|7005.02|7006.16|7006.16|7005.02|7005.02|0
1655974860000|2022-06-23 09:01:00|7005.59|7005.59|7008.51|7008.51|7008.51|7008.51|7005.59|7005.59|0
1655974870000|2022-06-23 09:01:10|7008.53|7008.53|7006.49|7006.49|7008.53|7008.53|7006.49|7006.49|0
1655974880000|2022-06-23 09:01:20|7007.06|7007.06|7009.3|7009.3|7009.3|7009.3|7007.06|7007.06|0
1655974890000|2022-06-23 09:01:30|7009.87|7009.87|7009.87|7009.87|7009.87|7009.87|7009.87|7009.87|0
1655974900000|2022-06-23 09:01:40|7010.16|7010.16|7011.85|7011.85|7011.85|7011.85|7010.16|7010.16|0
1655974910000|2022-06-23 09:01:50|7012.45|7012.45|7011.62|7011.62|7015|7015|7011.62|7011.62|0
1655974920000|2022-06-23 09:02:00|7011.66|7011.66|7014.73|7014.73|7014.75|7014.75|7011.66|7011.66|0
1655974930000|2022-06-23 09:02:10|7015.01|7015.01|7014.44|7014.44|7015.01|7015.01|7014.44|7014.44|0
1655974940000|2022-06-23 09:02:20|7014.73|7014.73|7016.51|7016.51|7016.51|7016.51|7014.73|7014.73|0
1655974950000|2022-06-23 09:02:30|7017.08|7017.08|7021.29|7021.29|7021.29|7021.29|7017.08|7017.08|0
1655974960000|2022-06-23 09:02:40|7022.41|7022.41|7023.27|7023.27|7023.27|7023.27|7022.41|7022.41|0
1655974970000|2022-06-23 09:02:50|7023.32|7023.32|7023.91|7023.91|7023.91|7023.91|7023.32|7023.32|0
1655974980000|2022-06-23 09:03:00|7024.48|7024.48|7024.52|7024.52|7024.52|7024.52|7024.48|7024.48|0
1655974990000|2022-06-23 09:03:10|7027.88|7027.88|7028.72|7028.72|7028.74|7028.74|7027.6|7027.6|0
1655975000000|2022-06-23 09:03:20|7027.6|7027.6|7026.48|7026.48|7027.6|7027.6|7026.48|7026.48|0
1655975010000|2022-06-23 09:03:30|7027.88|7027.88|7030.78|7030.78|7030.78|7030.78|7027.88|7027.88|0
1655975020000|2022-06-23 09:03:40|7030.5|7030.5|7031.37|7031.37|7031.37|7031.37|7030.5|7030.5|0
1655975030000|2022-06-23 09:03:50|7031.66|7031.66|7030.31|7030.31|7032.78|7032.78|7030.31|7030.31|0
1655975040000|2022-06-23 09:04:00|7030.02|7030.02|7028.33|7028.33|7030.02|7030.02|7028.33|7028.33|0
1655975050000|2022-06-23 09:04:10|7027.21|7027.21|7027.18|7027.18|7027.21|7027.21|7026.06|7026.06|0
1655975060000|2022-06-23 09:04:20|7027.2|7027.2|7025.79|7025.79|7027.21|7027.21|7025.79|7025.79|0
1655975070000|2022-06-23 09:04:30|7026.91|7026.91|7028.05|7028.05|7028.05|7028.05|7026.91|7026.91|0
1655975080000|2022-06-23 09:04:40|7028.08|7028.08|7032.89|7032.89|7032.89|7032.89|7028.08|7028.08|0
1655975090000|2022-06-23 09:04:50|7032.92|7032.92|7032.94|7032.94|7032.94|7032.94|7032.92|7032.92|0
1655975100000|2022-06-23 09:05:00|7032.37|7032.37|7033.49|7033.49|7033.49|7033.49|7032.37|7032.37|0
1655975110000|2022-06-23 09:05:10|7033.78|7033.78|7033.78|7033.78|7034.9|7034.9|7033.78|7033.78|0
1655975120000|2022-06-23 09:05:20|7032.92|7032.92|7032.92|7032.92|7032.92|7032.92|7032.92|7032.92|0
1655975130000|2022-06-23 09:05:30|7028.99|7028.99|7029.03|7029.03|7029.03|7029.03|7028.99|7028.99|0
1655975140000|2022-06-23 09:05:40|7028.74|7028.74|7028.44|7028.44|7028.74|7028.74|7028.44|7028.44|0
1655975150000|2022-06-23 09:05:50|7028.16|7028.16|7028.16|7028.16|7028.16|7028.16|7028.16|7028.16|0
1655975160000|2022-06-23 09:06:00|7027.04|7027.04|7027.04|7027.04|7027.04|7027.04|7027.04|7027.04|0
1655975170000|2022-06-23 09:06:10|7029.01|7029.01|7029.01|7029.01|7029.01|7029.01|7029.01|7029.01|0
1655975190000|2022-06-23 09:06:30|7029.04|7029.04|7029.33|7029.33|7029.33|7029.33|7029.04|7029.04|0
1655975200000|2022-06-23 09:06:40|7029.35|7029.35|7029.35|7029.35|7029.35|7029.35|7029.35|7029.35|0
1655975220000|2022-06-23 09:07:00|7028.23|7028.23|7030.04|7030.04|7030.04|7030.04|7028.23|7028.23|0
1655975230000|2022-06-23 09:07:10|7030.02|7030.02|7029.45|7029.45|7030.02|7030.02|7029.45|7029.45|0
1655975240000|2022-06-23 09:07:20|7029.16|7029.16|7029.16|7029.16|7029.16|7029.16|7029.16|7029.16|0
1655975250000|2022-06-23 09:07:30|7028.88|7028.88|7028.88|7028.88|7028.88|7028.88|7028.59|7028.59|0
1655975260000|2022-06-23 09:07:40|7027.76|7027.76|7027.47|7027.47|7027.76|7027.76|7026.64|7026.64|0
1655975270000|2022-06-23 09:07:50|7027.52|7027.52|7029.52|7029.52|7029.52|7029.52|7027.52|7027.52|0
1655975280000|2022-06-23 09:08:00|7029.64|7029.64|7028.52|7028.52|7029.64|7029.64|7028.52|7028.52|0
1655975290000|2022-06-23 09:08:10|7029.64|7029.64|7029.64|7029.64|7029.64|7029.64|7029.64|7029.64|0
1655975310000|2022-06-23 09:08:30|7029.92|7029.92|7029.92|7029.92|7029.92|7029.92|7029.92|7029.92|0
1655975320000|2022-06-23 09:08:40|7030.21|7030.21|7030.24|7030.24|7030.24|7030.24|7030.21|7030.21|0
1655975330000|2022-06-23 09:08:50|7029.12|7029.12|7028.84|7028.84|7029.12|7029.12|7028.84|7028.84|0
1655975350000|2022-06-23 09:09:10|7028.55|7028.55|7027.68|7027.68|7028.55|7028.55|7027.68|7027.68|0
1655975360000|2022-06-23 09:09:20|7027.96|7027.96|7025.44|7025.44|7027.96|7027.96|7025.44|7025.44|0
1655975370000|2022-06-23 09:09:30|7025.15|7025.15|7020.24|7020.24|7025.15|7025.15|7020.18|7020.18|0
1655975380000|2022-06-23 09:09:40|7019.12|7019.12|7018.8|7018.8|7019.12|7019.12|7018.8|7018.8|0
1655975390000|2022-06-23 09:09:50|7017.68|7017.68|7018.76|7018.76|7018.76|7018.76|7017.07|7017.07|0
1655975400000|2022-06-23 09:10:00|7019.04|7019.04|7021.36|7021.36|7021.36|7021.36|7019.04|7019.04|0
1655975410000|2022-06-23 09:10:10|7022.48|7022.48|7022.48|7022.48|7022.48|7022.48|7022.48|7022.48|0
1655975420000|2022-06-23 09:10:20|7020.24|7020.24|7021.06|7021.06|7021.63|7021.63|7020.22|7020.22|0
1655975430000|2022-06-23 09:10:30|7017.69|7017.69|7017.69|7017.69|7017.69|7017.69|7017.69|7017.69|0
1655975470000|2022-06-23 09:11:10|7016.84|7016.84|7016.84|7016.84|7016.84|7016.84|7016.84|7016.84|0
1655975480000|2022-06-23 09:11:20|7015.72|7015.72|7017.12|7017.12|7017.12|7017.12|7015.72|7015.72|0
1655975490000|2022-06-23 09:11:30|7017.16|7017.16|7016.04|7016.04|7017.16|7017.16|7016.04|7016.04|0
1655975500000|2022-06-23 09:11:40|7017.16|7017.16|7015.88|7015.88|7017.16|7017.16|7015.88|7015.88|0
1655975510000|2022-06-23 09:11:50|7015.59|7015.59|7014.19|7014.19|7015.59|7015.59|7014.19|7014.19|0
1655975530000|2022-06-23 09:12:10|7013.9|7013.9|7013.9|7013.9|7013.9|7013.9|7013.9|7013.9|0
1655975540000|2022-06-23 09:12:20|7013.62|7013.62|7010.52|7010.52|7013.62|7013.62|7010.52|7010.52|0
1655975550000|2022-06-23 09:12:30|7010.48|7010.48|7009.34|7009.34|7010.48|7010.48|7009.34|7009.34|0
1655975560000|2022-06-23 09:12:40|7009.05|7009.05|7010.17|7010.17|7010.74|7010.74|7009.05|7009.05|0
1655975570000|2022-06-23 09:12:50|7010.15|7010.15|7009.85|7009.85|7010.15|7010.15|7009.85|7009.85|0
1655975580000|2022-06-23 09:13:00|7009.87|7009.87|7009.83|7009.83|7009.87|7009.87|7009.83|7009.83|0
1655975590000|2022-06-23 09:13:10|7010.4|7010.4|7010.69|7010.69|7010.69|7010.69|7010.4|7010.4|0
1655975600000|2022-06-23 09:13:20|7010.97|7010.97|7010.93|7010.93|7010.97|7010.97|7010.93|7010.93|0
1655975610000|2022-06-23 09:13:30|7012.05|7012.05|7014.58|7014.58|7014.58|7014.58|7012.05|7012.05|0
1655975620000|2022-06-23 09:13:40|7014.62|7014.62|7014.62|7014.62|7014.62|7014.62|7014.62|7014.62|0
1655975630000|2022-06-23 09:13:50|7014.33|7014.33|7013.5|7013.5|7014.62|7014.62|7013.5|7013.5|0
1655975640000|2022-06-23 09:14:00|7014.07|7014.07|7012.35|7012.35|7014.35|7014.35|7012.35|7012.35|0
1655975650000|2022-06-23 09:14:10|7011.78|7011.78|7012.35|7012.35|7012.35|7012.35|7011.78|7011.78|0
1655975660000|2022-06-23 09:14:20|7013.48|7013.48|7016.6|7016.6|7016.6|7016.6|7013.48|7013.48|0
1655975670000|2022-06-23 09:14:30|7017.17|7017.17|7020.29|7020.29|7020.29|7020.29|7017.17|7017.17|0
1655975680000|2022-06-23 09:14:40|7020.57|7020.57|7021.68|7021.68|7021.68|7021.68|7020.56|7020.56|0
1655975690000|2022-06-23 09:14:50|7021.11|7021.11|7021.41|7021.41|7022.54|7022.54|7019.41|7019.41|0
1655975700000|2022-06-23 09:15:00|7021.7|7021.7|7025.18|7025.18|7025.2|7025.2|7021.7|7021.7|0
1655975720000|2022-06-23 09:15:20|7025.75|7025.75|7028.28|7028.28|7028.28|7028.28|7025.75|7025.75|0
1655975730000|2022-06-23 09:15:30|7027.42|7027.42|7026.02|7026.02|7027.42|7027.42|7024.9|7024.9|0
1655975740000|2022-06-23 09:15:40|7026.59|7026.59|7026.59|7026.59|7026.59|7026.59|7026.59|7026.59|0
1655975750000|2022-06-23 09:15:50|7026.62|7026.62|7029.43|7029.43|7029.43|7029.43|7026.62|7026.62|0
1655975760000|2022-06-23 09:16:00|7027.74|7027.74|7028.03|7028.03|7028.03|7028.03|7027.74|7027.74|0
1655975770000|2022-06-23 09:16:10|7029.15|7029.15|7028.6|7028.6|7029.72|7029.72|7028.6|7028.6|0
1655975780000|2022-06-23 09:16:20|7028.31|7028.31|7030.84|7030.84|7030.84|7030.84|7028.31|7028.31|0
1655975790000|2022-06-23 09:16:30|7031.41|7031.41|7031.69|7031.69|7031.69|7031.69|7031.12|7031.12|0
1655975800000|2022-06-23 09:16:40|7031.12|7031.12|7032.24|7032.24|7032.24|7032.24|7031.12|7031.12|0
1655975810000|2022-06-23 09:16:50|7033.36|7033.36|7036.51|7036.51|7036.51|7036.51|7033.36|7033.36|0
1655975820000|2022-06-23 09:17:00|7036.23|7036.23|7033.12|7033.12|7036.23|7036.23|7033.12|7033.12|0
1655975830000|2022-06-23 09:17:10|7032|7032|7029.71|7029.71|7032|7032|7029.71|7029.71|0
1655975850000|2022-06-23 09:17:30|7029.14|7029.14|7029.14|7029.14|7029.14|7029.14|7029.14|7029.14|0
1655975860000|2022-06-23 09:17:40|7032.5|7032.5|7031.09|7031.09|7032.5|7032.5|7031.09|7031.09|0
1655975870000|2022-06-23 09:17:50|7029.97|7029.97|7033.92|7033.92|7033.92|7033.92|7029.97|7029.97|0
1655975880000|2022-06-23 09:18:00|7034.21|7034.21|7035.36|7035.36|7035.36|7035.36|7033.09|7033.09|0
1655975890000|2022-06-23 09:18:10|7035.35|7035.35|7035.38|7035.38|7035.38|7035.38|7035.35|7035.35|0
1655975900000|2022-06-23 09:18:20|7034.26|7034.26|7033.98|7033.98|7034.26|7034.26|7033.98|7033.98|0
1655975910000|2022-06-23 09:18:30|7035.1|7035.1|7035.38|7035.38|7035.38|7035.38|7035.1|7035.1|0
1655975920000|2022-06-23 09:18:40|7035.1|7035.1|7035.38|7035.38|7035.38|7035.38|7035.1|7035.1|0
1655975930000|2022-06-23 09:18:50|7034.81|7034.81|7034.24|7034.24|7034.81|7034.81|7034.24|7034.24|0
1655975940000|2022-06-23 09:19:00|7034.21|7034.21|7031.74|7031.74|7034.21|7034.21|7031.74|7031.74|0
1655975950000|2022-06-23 09:19:10|7032.59|7032.59|7033.71|7033.71|7033.71|7033.71|7032.59|7032.59|0
1655975970000|2022-06-23 09:19:30|7033.43|7033.43|7033.43|7033.43|7033.43|7033.43|7033.43|7033.43|0
1655975980000|2022-06-23 09:19:40|7033.14|7033.14|7033.14|7033.14|7033.14|7033.14|7032.02|7032.02|0
1655976000000|2022-06-23 09:20:00|7033.18|7033.18|7035.44|7035.44|7035.44|7035.44|7033.18|7033.18|0
1655976010000|2022-06-23 09:20:10|7035.51|7035.51|7037.79|7037.79|7037.79|7037.79|7035.51|7035.51|0
1655976020000|2022-06-23 09:20:20|7036.67|7036.67|7037.79|7037.79|7037.79|7037.79|7036.67|7036.67|0
1655976030000|2022-06-23 09:20:30|7036.67|7036.67|7034.67|7034.67|7036.67|7036.67|7034.67|7034.67|0
1655976060000|2022-06-23 09:21:00|7034.39|7034.39|7035.26|7035.26|7035.26|7035.26|7034.39|7034.39|0
1655976080000|2022-06-23 09:21:20|7034.97|7034.97|7036.66|7036.66|7036.66|7036.66|7034.97|7034.97|0
1655976090000|2022-06-23 09:21:30|7037.78|7037.78|7038.9|7038.9|7038.9|7038.9|7037.78|7037.78|0
1655976100000|2022-06-23 09:21:40|7040.03|7040.03|7040.03|7040.03|7040.03|7040.03|7040.03|7040.03|0
1655976110000|2022-06-23 09:21:50|7040.07|7040.07|7041.24|7041.24|7041.53|7041.53|7040.07|7040.07|0
1655976120000|2022-06-23 09:22:00|7043.48|7043.48|7043.84|7043.84|7043.84|7043.84|7043.48|7043.48|0
1655976130000|2022-06-23 09:22:10|7043.83|7043.83|7042.62|7042.62|7043.83|7043.83|7042.62|7042.62|0
1655976140000|2022-06-23 09:22:20|7043.47|7043.47|7041.23|7041.23|7043.47|7043.47|7041.23|7041.23|0
1655976150000|2022-06-23 09:22:30|7042.35|7042.35|7043.76|7043.76|7043.76|7043.76|7042.35|7042.35|0
1655976160000|2022-06-23 09:22:40|7044.88|7044.88|7046|7046|7046|7046|7044.88|7044.88|0
1655976170000|2022-06-23 09:22:50|7045.71|7045.71|7046|7046|7046|7046|7045.71|7045.71|0
1655976180000|2022-06-23 09:23:00|7044.88|7044.88|7043.76|7043.76|7044.88|7044.88|7043.76|7043.76|0
1655976190000|2022-06-23 09:23:10|7043.71|7043.71|7041.47|7041.47|7043.71|7043.71|7041.47|7041.47|0
1655976200000|2022-06-23 09:23:20|7041.44|7041.44|7041.44|7041.44|7041.44|7041.44|7041.44|7041.44|0
1655976210000|2022-06-23 09:23:30|7041.35|7041.35|7041.09|7041.09|7041.41|7041.41|7041.09|7041.09|0
1655976220000|2022-06-23 09:23:40|7041.12|7041.12|7043.65|7043.65|7043.65|7043.65|7041.12|7041.12|0
1655976230000|2022-06-23 09:23:50|7043.08|7043.08|7040.54|7040.54|7043.08|7043.08|7040.54|7040.54|0
1655976240000|2022-06-23 09:24:00|7039.97|7039.97|7039.96|7039.96|7039.97|7039.97|7039.96|7039.96|0
1655976250000|2022-06-23 09:24:10|7037.15|7037.15|7037.18|7037.18|7037.18|7037.18|7037.15|7037.15|0
1655976260000|2022-06-23 09:24:20|7036.05|7036.05|7035.2|7035.2|7036.05|7036.05|7035.2|7035.2|0
1655976270000|2022-06-23 09:24:30|7035.48|7035.48|7035.5|7035.5|7035.5|7035.5|7035.48|7035.48|0
1655976280000|2022-06-23 09:24:40|7039.15|7039.15|7039.18|7039.18|7039.18|7039.18|7039.15|7039.15|0
1655976300000|2022-06-23 09:25:00|7039.47|7039.47|7039.23|7039.23|7039.75|7039.75|7038.63|7038.63|0
1655976320000|2022-06-23 09:25:20|7040.35|7040.35|7040.35|7040.35|7040.35|7040.35|7040.35|7040.35|0
1655976330000|2022-06-23 09:25:30|7040.63|7040.63|7040.9|7040.9|7042.04|7042.04|7040.63|7040.63|0
1655976340000|2022-06-23 09:25:40|7041.18|7041.18|7038.66|7038.66|7041.18|7041.18|7038.66|7038.66|0
1655976370000|2022-06-23 09:26:10|7039.78|7039.78|7041.2|7041.2|7041.2|7041.2|7039.78|7039.78|0
1655976380000|2022-06-23 09:26:20|7041.49|7041.49|7041.49|7041.49|7041.49|7041.49|7041.49|7041.49|0
1655976400000|2022-06-23 09:26:40|7041.56|7041.56|7040.22|7040.22|7041.56|7041.56|7040.22|7040.22|0
1655976410000|2022-06-23 09:26:50|7040.5|7040.5|7040.5|7040.5|7040.5|7040.5|7040.5|7040.5|0
1655976420000|2022-06-23 09:27:00|7041.62|7041.62|7041.6|7041.6|7041.62|7041.62|7041.6|7041.6|0
1655976430000|2022-06-23 09:27:10|7042.18|7042.18|7041.62|7041.62|7042.19|7042.19|7041.62|7041.62|0
1655976440000|2022-06-23 09:27:20|7042.74|7042.74|7042.79|7042.79|7042.79|7042.79|7042.74|7042.74|0
1655976450000|2022-06-23 09:27:30|7043.65|7043.65|7043.93|7043.93|7043.93|7043.93|7043.65|7043.65|0
1655976460000|2022-06-23 09:27:40|7043.65|7043.65|7045.83|7045.83|7045.89|7045.89|7043.65|7043.65|0
1655976470000|2022-06-23 09:27:50|7045.55|7045.55|7045.83|7045.83|7045.83|7045.83|7045.55|7045.55|0
1655976480000|2022-06-23 09:28:00|7046.12|7046.12|7046.12|7046.12|7046.12|7046.12|7046.12|7046.12|0
1655976490000|2022-06-23 09:28:10|7046.16|7046.16|7047.28|7047.28|7047.28|7047.28|7046.16|7046.16|0
1655976500000|2022-06-23 09:28:20|7047.3|7047.3|7045.6|7045.6|7047.3|7047.3|7045.6|7045.6|0
1655976510000|2022-06-23 09:28:30|7044.48|7044.48|7044.48|7044.48|7044.48|7044.48|7044.48|7044.48|0
1655976520000|2022-06-23 09:28:40|7044.2|7044.2|7044.2|7044.2|7044.2|7044.2|7043.91|7043.91|0
1655976530000|2022-06-23 09:28:50|7043.08|7043.08|7042.51|7042.51|7043.08|7043.08|7042.22|7042.22|0
1655976540000|2022-06-23 09:29:00|7042.47|7042.47|7042.47|7042.47|7042.47|7042.47|7042.47|7042.47|0
1655976550000|2022-06-23 09:29:10|7043.59|7043.59|7042.76|7042.76|7043.59|7043.59|7042.47|7042.47|0
1655976560000|2022-06-23 09:29:20|7041.27|7041.27|7040.69|7040.69|7041.27|7041.27|7040.69|7040.69|0
1655976570000|2022-06-23 09:29:30|7040.98|7040.98|7041.03|7041.03|7041.03|7041.03|7040.98|7040.98|0
1655976580000|2022-06-23 09:29:40|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|0
1655976590000|2022-06-23 09:29:50|7041.31|7041.31|7041.23|7041.23|7041.32|7041.32|7041.23|7041.23|0
1655976600000|2022-06-23 09:30:00|7041.22|7041.22|7041.22|7041.22|7041.22|7041.22|7041.22|7041.22|0
1655976640000|2022-06-23 09:30:40|7040.1|7040.1|7038.41|7038.41|7040.1|7040.1|7038.41|7038.41|0
1655976650000|2022-06-23 09:30:50|7039.82|7039.82|7040.94|7040.94|7040.94|7040.94|7039.82|7039.82|0
1655976670000|2022-06-23 09:31:10|7041.79|7041.79|7041.79|7041.79|7041.79|7041.79|7041.79|7041.79|0
1655976690000|2022-06-23 09:31:30|7041.81|7041.81|7041.85|7041.85|7041.85|7041.85|7041.81|7041.81|0
1655976700000|2022-06-23 09:31:40|7041.56|7041.56|7039.05|7039.05|7041.85|7041.85|7039.04|7039.04|0
1655976710000|2022-06-23 09:31:50|7040.45|7040.45|7041.59|7041.59|7041.59|7041.59|7040.45|7040.45|0
1655976720000|2022-06-23 09:32:00|7041.65|7041.65|7041.65|7041.65|7041.65|7041.65|7041.65|7041.65|0
1655976730000|2022-06-23 09:32:10|7042.77|7042.77|7041.91|7041.91|7042.77|7042.77|7041.91|7041.91|0
1655976740000|2022-06-23 09:32:20|7040.79|7040.79|7040.19|7040.19|7040.79|7040.79|7040.19|7040.19|0
1655976750000|2022-06-23 09:32:30|7039.9|7039.9|7037.66|7037.66|7039.9|7039.9|7037.66|7037.66|0
1655976760000|2022-06-23 09:32:40|7038.78|7038.78|7038.78|7038.78|7038.78|7038.78|7038.78|7038.78|0
1655976770000|2022-06-23 09:32:50|7039.35|7039.35|7041.88|7041.88|7041.88|7041.88|7039.35|7039.35|0
1655976780000|2022-06-23 09:33:00|7041.91|7041.91|7042.18|7042.18|7042.2|7042.2|7041.88|7041.88|0
1655976790000|2022-06-23 09:33:10|7042.21|7042.21|7042.21|7042.21|7042.21|7042.21|7042.21|7042.21|0
1655976800000|2022-06-23 09:33:20|7043.33|7043.33|7043.06|7043.06|7043.61|7043.61|7043.04|7043.04|0
1655976820000|2022-06-23 09:33:40|7044.18|7044.18|7043.14|7043.14|7044.18|7044.18|7043.06|7043.06|0
1655976830000|2022-06-23 09:33:50|7040.62|7040.62|7043.43|7043.43|7044.55|7044.55|7040.62|7040.62|0
1655976840000|2022-06-23 09:34:00|7044.55|7044.55|7043.43|7043.43|7044.55|7044.55|7043.43|7043.43|0
1655976850000|2022-06-23 09:34:10|7043.45|7043.45|7043.45|7043.45|7043.45|7043.45|7043.45|7043.45|0
1655976860000|2022-06-23 09:34:20|7043.74|7043.74|7044.86|7044.86|7044.86|7044.86|7043.74|7043.74|0
1655976880000|2022-06-23 09:34:40|7046.26|7046.26|7046.26|7046.26|7046.26|7046.26|7046.26|7046.26|0
1655976900000|2022-06-23 09:35:00|7046.3|7046.3|7045.16|7045.16|7048.28|7048.28|7045.16|7045.16|0
1655976910000|2022-06-23 09:35:10|7046.29|7046.29|7047.41|7047.41|7047.41|7047.41|7046.29|7046.29|0
1655976920000|2022-06-23 09:35:20|7047.69|7047.69|7049.08|7049.08|7049.08|7049.08|7047.69|7047.69|0
1655976930000|2022-06-23 09:35:30|7049.06|7049.06|7047.94|7047.94|7049.06|7049.06|7047.94|7047.94|0
1655976940000|2022-06-23 09:35:40|7046.82|7046.82|7045.67|7045.67|7046.82|7046.82|7045.67|7045.67|0
1655976950000|2022-06-23 09:35:50|7045.65|7045.65|7045.35|7045.35|7045.65|7045.65|7045.35|7045.35|0
1655976980000|2022-06-23 09:36:20|7045.63|7045.63|7045.96|7045.96|7045.96|7045.96|7045.63|7045.63|0
1655976990000|2022-06-23 09:36:30|7045.97|7045.97|7045.97|7045.97|7045.97|7045.97|7045.97|7045.97|0
1655977010000|2022-06-23 09:36:50|7045.99|7045.99|7045.99|7045.99|7045.99|7045.99|7045.99|7045.99|0
1655977020000|2022-06-23 09:37:00|7046.27|7046.27|7046.27|7046.27|7046.27|7046.27|7046.27|7046.27|0
1655977030000|2022-06-23 09:37:10|7045.15|7045.15|7045.15|7045.15|7045.15|7045.15|7045.15|7045.15|0
1655977040000|2022-06-23 09:37:20|7046.27|7046.27|7045.44|7045.44|7046.29|7046.29|7045.15|7045.15|0
1655977050000|2022-06-23 09:37:30|7045.4|7045.4|7045.32|7045.32|7045.4|7045.4|7045.32|7045.32|0
1655977060000|2022-06-23 09:37:40|7046.18|7046.18|7047.3|7047.3|7047.3|7047.3|7046.18|7046.18|0
1655977090000|2022-06-23 09:38:10|7048.42|7048.42|7051.8|7051.8|7051.8|7051.8|7048.42|7048.42|0
1655977100000|2022-06-23 09:38:20|7052.08|7052.08|7052.12|7052.12|7052.12|7052.12|7052.08|7052.08|0
1655977110000|2022-06-23 09:38:30|7052.16|7052.16|7050.18|7050.18|7052.16|7052.16|7049.92|7049.92|0
1655977120000|2022-06-23 09:38:40|7052.42|7052.42|7054.11|7054.11|7054.11|7054.11|7052.42|7052.42|0
1655977130000|2022-06-23 09:38:50|7054.4|7054.4|7054.4|7054.4|7054.4|7054.4|7054.4|7054.4|0
1655977140000|2022-06-23 09:39:00|7054.48|7054.48|7054.48|7054.48|7054.48|7054.48|7054.48|7054.48|0
1655977150000|2022-06-23 09:39:10|7054.76|7054.76|7057.57|7057.57|7058.69|7058.69|7054.76|7054.76|0
1655977160000|2022-06-23 09:39:20|7057.86|7057.86|7057.8|7057.8|7057.86|7057.86|7057.8|7057.8|0
1655977170000|2022-06-23 09:39:30|7058.37|7058.37|7058.66|7058.66|7058.66|7058.66|7058.37|7058.37|0
1655977180000|2022-06-23 09:39:40|7059.78|7059.78|7060.43|7060.43|7060.43|7060.43|7059.78|7059.78|0
1655977190000|2022-06-23 09:39:50|7061|7061|7061.84|7061.84|7062.12|7062.12|7061|7061|0
1655977200000|2022-06-23 09:40:00|7062.96|7062.96|7064.1|7064.1|7064.1|7064.1|7062.96|7062.96|0
1655977220000|2022-06-23 09:40:20|7065.5|7065.5|7065.75|7065.75|7065.78|7065.78|7065.5|7065.5|0
1655977230000|2022-06-23 09:40:30|7065.74|7065.74|7069.69|7069.69|7069.69|7069.69|7065.74|7065.74|0
1655977240000|2022-06-23 09:40:40|7068.57|7068.57|7068.25|7068.25|7068.57|7068.57|7068.25|7068.25|0
1655977250000|2022-06-23 09:40:50|7070.51|7070.51|7070.47|7070.47|7070.51|7070.51|7070.47|7070.47|0
1655977260000|2022-06-23 09:41:00|7072.71|7072.71|7073.86|7073.86|7073.86|7073.86|7072.71|7072.71|0
1655977270000|2022-06-23 09:41:10|7075.27|7075.27|7075.55|7075.55|7076.12|7076.12|7075.27|7075.27|0
1655977280000|2022-06-23 09:41:20|7075.59|7075.59|7077.62|7077.62|7077.62|7077.62|7075.59|7075.59|0
1655977290000|2022-06-23 09:41:30|7077.6|7077.6|7079.03|7079.03|7080.43|7080.43|7077.6|7077.6|0
1655977300000|2022-06-23 09:41:40|7078.74|7078.74|7078.46|7078.46|7078.74|7078.74|7078.46|7078.46|0
1655977320000|2022-06-23 09:42:00|7078.47|7078.47|7075.66|7075.66|7078.47|7078.47|7075.66|7075.66|0
1655977330000|2022-06-23 09:42:10|7076.78|7076.78|7076.77|7076.77|7076.78|7076.78|7076.77|7076.77|0
1655977340000|2022-06-23 09:42:20|7077.89|7077.89|7077.89|7077.89|7077.89|7077.89|7077.89|7077.89|0
1655977350000|2022-06-23 09:42:30|7078.17|7078.17|7079.58|7079.58|7080.7|7080.7|7078.17|7078.17|0
1655977360000|2022-06-23 09:42:40|7080.15|7080.15|7080.2|7080.2|7080.2|7080.2|7080.15|7080.15|0
1655977370000|2022-06-23 09:42:50|7079.63|7079.63|7078.47|7078.47|7079.63|7079.63|7078.47|7078.47|0
1655977380000|2022-06-23 09:43:00|7077.62|7077.62|7077.61|7077.61|7077.62|7077.62|7077.61|7077.61|0
1655977390000|2022-06-23 09:43:10|7077.89|7077.89|7079.06|7079.06|7079.06|7079.06|7077.89|7077.89|0
1655977400000|2022-06-23 09:43:20|7079.63|7079.63|7080.75|7080.75|7080.75|7080.75|7079.63|7079.63|0
1655977410000|2022-06-23 09:43:30|7080.47|7080.47|7079.91|7079.91|7080.47|7080.47|7079.91|7079.91|0
1655977420000|2022-06-23 09:43:40|7077.67|7077.67|7079.08|7079.08|7079.08|7079.08|7077.67|7077.67|0
1655977430000|2022-06-23 09:43:50|7079.16|7079.16|7079.16|7079.16|7079.16|7079.16|7079.16|7079.16|0
1655977450000|2022-06-23 09:44:10|7078.04|7078.04|7074.66|7074.66|7078.04|7078.04|7074.66|7074.66|0
1655977460000|2022-06-23 09:44:20|7074.37|7074.37|7076.2|7076.2|7076.2|7076.2|7074.37|7074.37|0
1655977480000|2022-06-23 09:44:40|7077.32|7077.32|7078.08|7078.08|7078.08|7078.08|7077.32|7077.32|0
1655977490000|2022-06-23 09:44:50|7079.2|7079.2|7079.77|7079.77|7079.77|7079.77|7079.2|7079.2|0
1655977500000|2022-06-23 09:45:00|7078.08|7078.08|7077.79|7077.79|7078.08|7078.08|7077.79|7077.79|0
1655977510000|2022-06-23 09:45:10|7077.83|7077.83|7077.85|7077.85|7077.85|7077.85|7077.83|7077.83|0
1655977520000|2022-06-23 09:45:20|7077.56|7077.56|7079.22|7079.22|7079.24|7079.24|7077.55|7077.55|0
1655977530000|2022-06-23 09:45:30|7078.1|7078.1|7075.86|7075.86|7078.1|7078.1|7075.86|7075.86|0
1655977540000|2022-06-23 09:45:40|7074.72|7074.72|7073.51|7073.51|7074.72|7074.72|7073.51|7073.51|0
1655977560000|2022-06-23 09:46:00|7073.22|7073.22|7072.1|7072.1|7073.22|7073.22|7072.1|7072.1|0
1655977570000|2022-06-23 09:46:10|7072.06|7072.06|7069.77|7069.77|7072.06|7072.06|7069.77|7069.77|0
1655977580000|2022-06-23 09:46:20|7069.84|7069.84|7069.86|7069.86|7069.86|7069.86|7069.82|7069.82|0
1655977590000|2022-06-23 09:46:30|7069.9|7069.9|7069.9|7069.9|7069.9|7069.9|7069.9|7069.9|0
1655977600000|2022-06-23 09:46:40|7071.59|7071.59|7070.52|7070.52|7071.59|7071.59|7070.47|7070.47|0
1655977610000|2022-06-23 09:46:50|7071.64|7071.64|7071.07|7071.07|7071.64|7071.64|7071.07|7071.07|0
1655977620000|2022-06-23 09:47:00|7071.12|7071.12|7071.12|7071.12|7071.12|7071.12|7071.12|7071.12|0
1655977630000|2022-06-23 09:47:10|7071.07|7071.07|7071.07|7071.07|7071.07|7071.07|7071.07|7071.07|0
1655977640000|2022-06-23 09:47:20|7071.09|7071.09|7071.09|7071.09|7071.09|7071.09|7071.09|7071.09|0
1655977650000|2022-06-23 09:47:30|7071.1|7071.1|7070.83|7070.83|7071.11|7071.11|7070.83|7070.83|0
1655977660000|2022-06-23 09:47:40|7069.71|7069.71|7067.71|7067.71|7069.71|7069.71|7067.71|7067.71|0
1655977680000|2022-06-23 09:48:00|7068|7068|7067.95|7067.95|7069.12|7069.12|7067.95|7067.95|0
1655977690000|2022-06-23 09:48:10|7067.96|7067.96|7067.96|7067.96|7067.96|7067.96|7067.96|7067.96|0
1655977700000|2022-06-23 09:48:20|7069.08|7069.08|7069.93|7069.93|7069.93|7069.93|7069.08|7069.08|0
1655977710000|2022-06-23 09:48:30|7071.05|7071.05|7071.05|7071.05|7071.05|7071.05|7071.05|7071.05|0
1655977720000|2022-06-23 09:48:40|7067.96|7067.96|7067.39|7067.39|7067.96|7067.96|7067.39|7067.39|0
1655977730000|2022-06-23 09:48:50|7067.37|7067.37|7065.96|7065.96|7067.37|7067.37|7065.96|7065.96|0
1655977740000|2022-06-23 09:49:00|7065.68|7065.68|7064.84|7064.84|7065.96|7065.96|7064.84|7064.84|0
1655977750000|2022-06-23 09:49:10|7064.82|7064.82|7062.56|7062.56|7064.82|7064.82|7062.56|7062.56|0
1655977760000|2022-06-23 09:49:20|7063.68|7063.68|7063.97|7063.97|7063.97|7063.97|7063.68|7063.68|0
1655977770000|2022-06-23 09:49:30|7064.01|7064.01|7064.01|7064.01|7064.01|7064.01|7064.01|7064.01|0
1655977780000|2022-06-23 09:49:40|7064.29|7064.29|7064.9|7064.9|7066.02|7066.02|7064.29|7064.29|0
1655977790000|2022-06-23 09:49:50|7066.02|7066.02|7065.99|7065.99|7067.15|7067.15|7064.9|7064.9|0
1655977800000|2022-06-23 09:50:00|7064.87|7064.87|7064.87|7064.87|7064.87|7064.87|7064.87|7064.87|0
1655977810000|2022-06-23 09:50:10|7063.75|7063.75|7064.85|7064.85|7064.85|7064.85|7063.73|7063.73|0
1655977820000|2022-06-23 09:50:20|7065.97|7065.97|7067.66|7067.66|7067.66|7067.66|7065.97|7065.97|0
1655977840000|2022-06-23 09:50:40|7066.54|7066.54|7066.54|7066.54|7066.54|7066.54|7066.54|7066.54|0
1655977850000|2022-06-23 09:50:50|7066.26|7066.26|7064.85|7064.85|7066.26|7066.26|7064.85|7064.85|0
1655977860000|2022-06-23 09:51:00|7064.28|7064.28|7064.83|7064.83|7064.83|7064.83|7063.71|7063.71|0
1655977870000|2022-06-23 09:51:10|7063.71|7063.71|7063.71|7063.71|7063.71|7063.71|7063.71|7063.71|0
1655977880000|2022-06-23 09:51:20|7064.83|7064.83|7064.83|7064.83|7064.83|7064.83|7064.83|7064.83|0
1655977890000|2022-06-23 09:51:30|7065.12|7065.12|7063.74|7063.74|7065.12|7065.12|7063.74|7063.74|0
1655977900000|2022-06-23 09:51:40|7064.86|7064.86|7064.86|7064.86|7064.86|7064.86|7064.86|7064.86|0
1655977910000|2022-06-23 09:51:50|7064.89|7064.89|7060.84|7060.84|7064.89|7064.89|7060.84|7060.84|0
1655977920000|2022-06-23 09:52:00|7060.86|7060.86|7060.87|7060.87|7060.9|7060.9|7060.86|7060.86|0
1655977930000|2022-06-23 09:52:10|7060.59|7060.59|7058.34|7058.34|7060.59|7060.59|7057.22|7057.22|0
1655977940000|2022-06-23 09:52:20|7058.63|7058.63|7058.63|7058.63|7058.63|7058.63|7058.63|7058.63|0
1655977950000|2022-06-23 09:52:30|7059.75|7059.75|7058.63|7058.63|7059.75|7059.75|7058.63|7058.63|0
1655977960000|2022-06-23 09:52:40|7058.61|7058.61|7058.61|7058.61|7058.61|7058.61|7058.61|7058.61|0
1655977970000|2022-06-23 09:52:50|7058.63|7058.63|7059.75|7059.75|7059.75|7059.75|7058.63|7058.63|0
1655977980000|2022-06-23 09:53:00|7058.63|7058.63|7058.63|7058.63|7058.67|7058.67|7058.63|7058.63|0
1655977990000|2022-06-23 09:53:10|7058.71|7058.71|7058.71|7058.71|7058.71|7058.71|7058.71|7058.71|0
1655978000000|2022-06-23 09:53:20|7058.75|7058.75|7059.87|7059.87|7059.87|7059.87|7058.75|7058.75|0
1655978020000|2022-06-23 09:53:40|7060.15|7060.15|7061.28|7061.28|7061.28|7061.28|7060.15|7060.15|0
1655978030000|2022-06-23 09:53:50|7060.7|7060.7|7059.58|7059.58|7060.7|7060.7|7059.58|7059.58|0
1655978050000|2022-06-23 09:54:10|7060.7|7060.7|7060.7|7060.7|7060.7|7060.7|7060.7|7060.7|0
1655978060000|2022-06-23 09:54:20|7060.67|7060.67|7060.67|7060.67|7060.67|7060.67|7060.67|7060.67|0
1655978090000|2022-06-23 09:54:50|7060.95|7060.95|7060.38|7060.38|7060.95|7060.95|7060.38|7060.38|0
1655978100000|2022-06-23 09:55:00|7060.37|7060.37|7060.36|7060.36|7060.37|7060.37|7060.33|7060.33|0
1655978110000|2022-06-23 09:55:10|7059.79|7059.79|7059.79|7059.79|7059.79|7059.79|7059.79|7059.79|0
1655978120000|2022-06-23 09:55:20|7059.51|7059.51|7058.39|7058.39|7059.51|7059.51|7058.39|7058.39|0
1655978130000|2022-06-23 09:55:30|7059.51|7059.51|7059.71|7059.71|7059.76|7059.76|7059.51|7059.51|0
1655978140000|2022-06-23 09:55:40|7059.42|7059.42|7056.56|7056.56|7059.42|7059.42|7056.56|7056.56|0
1655978150000|2022-06-23 09:55:50|7056.4|7056.4|7057.85|7057.85|7057.85|7057.85|7056.4|7056.4|0
1655978160000|2022-06-23 09:56:00|7057.88|7057.88|7056.16|7056.16|7057.88|7057.88|7056.16|7056.16|0
1655978170000|2022-06-23 09:56:10|7056.15|7056.15|7056.4|7056.4|7056.4|7056.4|7055.82|7055.82|0
1655978180000|2022-06-23 09:56:20|7056.45|7056.45|7055.36|7055.36|7056.45|7056.45|7055.33|7055.33|0
1655978190000|2022-06-23 09:56:30|7056.48|7056.48|7056.52|7056.52|7056.52|7056.52|7056.48|7056.48|0
1655978200000|2022-06-23 09:56:40|7056.54|7056.54|7057.43|7057.43|7057.43|7057.43|7056.02|7056.02|0
1655978220000|2022-06-23 09:57:00|7057.72|7057.72|7058|7058|7058|7058|7057.72|7057.72|0
1655978230000|2022-06-23 09:57:10|7058.86|7058.86|7058.86|7058.86|7058.86|7058.86|7058.86|7058.86|0
1655978240000|2022-06-23 09:57:20|7059.98|7059.98|7059.98|7059.98|7059.98|7059.98|7059.98|7059.98|0
1655978250000|2022-06-23 09:57:30|7059.97|7059.97|7059.4|7059.4|7059.97|7059.97|7059.4|7059.4|0
1655978260000|2022-06-23 09:57:40|7060.8|7060.8|7060.8|7060.8|7061.09|7061.09|7060.8|7060.8|0
1655978280000|2022-06-23 09:58:00|7061.37|7061.37|7063.59|7063.59|7063.61|7063.61|7061.37|7061.37|0
1655978290000|2022-06-23 09:58:10|7063.88|7063.88|7061.59|7061.59|7063.88|7063.88|7061.59|7061.59|0
1655978300000|2022-06-23 09:58:20|7060.73|7060.73|7059.61|7059.61|7060.73|7060.73|7059.61|7059.61|0
1655978310000|2022-06-23 09:58:30|7060.18|7060.18|7063.83|7063.83|7063.83|7063.83|7060.18|7060.18|0
1655978320000|2022-06-23 09:58:40|7062.42|7062.42|7062.63|7062.63|7062.63|7062.63|7062.34|7062.34|0
1655978330000|2022-06-23 09:58:50|7064.03|7064.03|7064.03|7064.03|7064.03|7064.03|7064.03|7064.03|0
1655978340000|2022-06-23 09:59:00|7064.01|7064.01|7060.63|7060.63|7064.01|7064.01|7060.63|7060.63|0
1655978350000|2022-06-23 09:59:10|7060.06|7060.06|7058.92|7058.92|7060.06|7060.06|7058.92|7058.92|0
1655978360000|2022-06-23 09:59:20|7058.89|7058.89|7058.87|7058.87|7058.89|7058.89|7058.87|7058.87|0
1655978370000|2022-06-23 09:59:30|7058.3|7058.3|7057.16|7057.16|7058.3|7058.3|7057.16|7057.16|0
1655978380000|2022-06-23 09:59:40|7058.28|7058.28|7058.28|7058.28|7058.28|7058.28|7058.28|7058.28|0
1655978390000|2022-06-23 09:59:50|7058.3|7058.3|7058.3|7058.3|7058.3|7058.3|7058.3|7058.3|0
1655978400000|2022-06-23 10:00:00|7058.59|7058.59|7058.87|7058.87|7058.87|7058.87|7058.59|7058.59|0
1655978410000|2022-06-23 10:00:10|7058.91|7058.91|7057.22|7057.22|7058.91|7058.91|7057.22|7057.22|0
1655978420000|2022-06-23 10:00:20|7056.1|7056.1|7054.92|7054.92|7056.1|7056.1|7054.92|7054.92|0
1655978430000|2022-06-23 10:00:30|7054.91|7054.91|7053.78|7053.78|7054.91|7054.91|7053.75|7053.75|0
1655978440000|2022-06-23 10:00:40|7053.74|7053.74|7054.33|7054.33|7054.33|7054.33|7053.72|7053.72|0
1655978450000|2022-06-23 10:00:50|7055.45|7055.45|7057.71|7057.71|7057.71|7057.71|7055.45|7055.45|0
1655978460000|2022-06-23 10:01:00|7057.42|7057.42|7056.85|7056.85|7057.42|7057.42|7056.85|7056.85|0
1655978470000|2022-06-23 10:01:10|7054.61|7054.61|7054.63|7054.63|7054.63|7054.63|7054.61|7054.61|0
1655978480000|2022-06-23 10:01:20|7053.51|7053.51|7053.51|7053.51|7053.51|7053.51|7053.51|7053.51|0
1655978490000|2022-06-23 10:01:30|7052.65|7052.65|7052.65|7052.65|7052.65|7052.65|7052.65|7052.65|0
1655978500000|2022-06-23 10:01:40|7051.53|7051.53|7051.53|7051.53|7051.53|7051.53|7051.53|7051.53|0
1655978510000|2022-06-23 10:01:50|7050.41|7050.41|7051.53|7051.53|7051.53|7051.53|7050.41|7050.41|0
1655978520000|2022-06-23 10:02:00|7051.49|7051.49|7050.37|7050.37|7051.49|7051.49|7050.37|7050.37|0
1655978530000|2022-06-23 10:02:10|7049.8|7049.8|7049.23|7049.23|7049.8|7049.8|7049.23|7049.23|0
1655978540000|2022-06-23 10:02:20|7049.8|7049.8|7050.09|7050.09|7050.09|7050.09|7048.68|7048.68|0
1655978550000|2022-06-23 10:02:30|7051.21|7051.21|7051.21|7051.21|7051.21|7051.21|7051.21|7051.21|0
1655978560000|2022-06-23 10:02:40|7051.17|7051.17|7050.88|7050.88|7051.45|7051.45|7050.88|7050.88|0
1655978570000|2022-06-23 10:02:50|7050.91|7050.91|7052.31|7052.31|7052.31|7052.31|7050.91|7050.91|0
1655978580000|2022-06-23 10:03:00|7052.03|7052.03|7050.91|7050.91|7052.03|7052.03|7050.91|7050.91|0
1655978590000|2022-06-23 10:03:10|7052.03|7052.03|7052.6|7052.6|7053.72|7053.72|7052.03|7052.03|0
1655978610000|2022-06-23 10:03:30|7052.88|7052.88|7052.88|7052.88|7052.88|7052.88|7052.88|7052.88|0
1655978620000|2022-06-23 10:03:40|7053.17|7053.17|7053.21|7053.21|7053.21|7053.21|7053.17|7053.17|0
1655978630000|2022-06-23 10:03:50|7052.92|7052.92|7052.64|7052.64|7052.92|7052.92|7052.64|7052.64|0
1655978640000|2022-06-23 10:04:00|7052.35|7052.35|7050.89|7050.89|7052.35|7052.35|7050.89|7050.89|0
1655978650000|2022-06-23 10:04:10|7051.46|7051.46|7052.03|7052.03|7052.03|7052.03|7051.46|7051.46|0
1655978660000|2022-06-23 10:04:20|7052|7052|7054.25|7054.25|7054.25|7054.25|7052|7052|0
1655978670000|2022-06-23 10:04:30|7055.11|7055.11|7055.11|7055.11|7055.11|7055.11|7055.11|7055.11|0
1655978700000|2022-06-23 10:05:00|7055.39|7055.39|7057.08|7057.08|7057.08|7057.08|7055.39|7055.39|0
1655978710000|2022-06-23 10:05:10|7056.23|7056.23|7057.08|7057.08|7057.08|7057.08|7056.23|7056.23|0
1655978720000|2022-06-23 10:05:20|7057.11|7057.11|7057.4|7057.4|7057.4|7057.4|7057.11|7057.11|0
1655978730000|2022-06-23 10:05:30|7057.42|7057.42|7057.42|7057.42|7057.42|7057.42|7057.42|7057.42|0
1655978740000|2022-06-23 10:05:40|7058.03|7058.03|7058.03|7058.03|7058.03|7058.03|7058.03|7058.03|0
1655978760000|2022-06-23 10:06:00|7063.08|7063.08|7062.8|7062.8|7063.08|7063.08|7062.8|7062.8|0
1655978770000|2022-06-23 10:06:10|7063.08|7063.08|7061.68|7061.68|7063.08|7063.08|7061.68|7061.68|0
1655978780000|2022-06-23 10:06:20|7061.96|7061.96|7061.39|7061.39|7063.08|7063.08|7061.39|7061.39|0
1655978790000|2022-06-23 10:06:30|7061.41|7061.41|7062.53|7062.53|7062.53|7062.53|7060.29|7060.29|0
1655978800000|2022-06-23 10:06:40|7062.56|7062.56|7062.57|7062.57|7062.57|7062.57|7062.56|7062.56|0
1655978810000|2022-06-23 10:06:50|7063.42|7063.42|7063.42|7063.42|7063.42|7063.42|7063.42|7063.42|0
1655978820000|2022-06-23 10:07:00|7064.54|7064.54|7065.67|7065.67|7065.67|7065.67|7064.54|7064.54|0
1655978830000|2022-06-23 10:07:10|7065.7|7065.7|7066.58|7066.58|7066.58|7066.58|7065.7|7065.7|0
1655978860000|2022-06-23 10:07:40|7066.29|7066.29|7066.29|7066.29|7066.29|7066.29|7066.01|7066.01|0
1655978880000|2022-06-23 10:08:00|7066.36|7066.36|7066.43|7066.43|7066.43|7066.43|7066.36|7066.36|0
1655978900000|2022-06-23 10:08:20|7067.55|7067.55|7069.65|7069.65|7069.65|7069.65|7067.55|7067.55|0
1655978910000|2022-06-23 10:08:30|7070.22|7070.22|7070.22|7070.22|7070.22|7070.22|7070.22|7070.22|0
1655978930000|2022-06-23 10:08:50|7071.34|7071.34|7071.34|7071.34|7071.34|7071.34|7071.34|7071.34|0
1655978940000|2022-06-23 10:09:00|7071.32|7071.32|7071.32|7071.32|7071.32|7071.32|7071.32|7071.32|0
1655978950000|2022-06-23 10:09:10|7071.34|7071.34|7071.91|7071.91|7071.91|7071.91|7071.34|7071.34|0
1655978960000|2022-06-23 10:09:20|7075.29|7075.29|7075.01|7075.01|7075.29|7075.29|7075.01|7075.01|0
1655978980000|2022-06-23 10:09:40|7076.13|7076.13|7076.13|7076.13|7076.13|7076.13|7076.13|7076.13|0
1655978990000|2022-06-23 10:09:50|7076.41|7076.41|7077.94|7077.94|7077.94|7077.94|7076.41|7076.41|0
1655979000000|2022-06-23 10:10:00|7080.5|7080.5|7080.84|7080.84|7080.84|7080.84|7080.5|7080.5|0
1655979010000|2022-06-23 10:10:10|7080.81|7080.81|7078.57|7078.57|7080.81|7080.81|7078.57|7078.57|0
1655979040000|2022-06-23 10:10:40|7080.81|7080.81|7079.69|7079.69|7080.81|7080.81|7079.69|7079.69|0
1655979060000|2022-06-23 10:11:00|7081.38|7081.38|7081.09|7081.09|7081.38|7081.38|7081.09|7081.09|0
1655979070000|2022-06-23 10:11:10|7082.21|7082.21|7082.21|7082.21|7082.21|7082.21|7082.21|7082.21|0
1655979090000|2022-06-23 10:11:30|7082.25|7082.25|7082.25|7082.25|7082.25|7082.25|7082.25|7082.25|0
1655979100000|2022-06-23 10:11:40|7082.22|7082.22|7082.27|7082.27|7082.27|7082.27|7082.22|7082.22|0
1655979110000|2022-06-23 10:11:50|7081.99|7081.99|7082.27|7082.27|7082.27|7082.27|7081.99|7081.99|0
1655979120000|2022-06-23 10:12:00|7082.3|7082.3|7082.58|7082.58|7082.58|7082.58|7082.3|7082.3|0
1655979130000|2022-06-23 10:12:10|7081.46|7081.46|7081.46|7081.46|7081.46|7081.46|7081.46|7081.46|0
1655979140000|2022-06-23 10:12:20|7081.48|7081.48|7086|7086|7086|7086|7081.48|7081.48|0
1655979150000|2022-06-23 10:12:30|7086.57|7086.57|7087.41|7087.41|7087.69|7087.69|7086.57|7086.57|0
1655979160000|2022-06-23 10:12:40|7087.98|7087.98|7089.1|7089.1|7089.1|7089.1|7087.98|7087.98|0
1655979170000|2022-06-23 10:12:50|7090.31|7090.31|7090.31|7090.31|7090.31|7090.31|7090.31|7090.31|0
1655979180000|2022-06-23 10:13:00|7090.32|7090.32|7089.25|7089.25|7090.32|7090.32|7089.2|7089.2|0
1655979190000|2022-06-23 10:13:10|7090.1|7090.1|7090.1|7090.1|7090.1|7090.1|7090.1|7090.1|0
1655979200000|2022-06-23 10:13:20|7092.34|7092.34|7092.34|7092.34|7092.34|7092.34|7092.34|7092.34|0
1655979210000|2022-06-23 10:13:30|7092.33|7092.33|7092.33|7092.33|7092.33|7092.33|7092.33|7092.33|0
1655979220000|2022-06-23 10:13:40|7092.04|7092.04|7090.65|7090.65|7092.04|7092.04|7090.36|7090.36|0
1655979230000|2022-06-23 10:13:50|7089.53|7089.53|7089.53|7089.53|7089.53|7089.53|7089.53|7089.53|0
1655979250000|2022-06-23 10:14:10|7088.12|7088.12|7088.12|7088.12|7088.12|7088.12|7088.12|7088.12|0
1655979260000|2022-06-23 10:14:20|7087|7087|7087.28|7087.28|7087.28|7087.28|7087|7087|0
1655979280000|2022-06-23 10:14:40|7087|7087|7087|7087|7087|7087|7087|7087|0
1655979290000|2022-06-23 10:14:50|7087.28|7087.28|7087.51|7087.51|7087.57|7087.57|7087.28|7087.28|0
1655979300000|2022-06-23 10:15:00|7087.44|7087.44|7087.44|7087.44|7087.52|7087.52|7087.44|7087.44|0
1655979340000|2022-06-23 10:15:40|7087.42|7087.42|7086.3|7086.3|7087.42|7087.42|7086.3|7086.3|0
1655979350000|2022-06-23 10:15:50|7086.59|7086.59|7086.02|7086.02|7086.59|7086.59|7086.02|7086.02|0
1655979360000|2022-06-23 10:16:00|7086.3|7086.3|7086.3|7086.3|7086.3|7086.3|7086.3|7086.3|0
1655979370000|2022-06-23 10:16:10|7085.18|7085.18|7084.9|7084.9|7085.18|7085.18|7084.9|7084.9|0
1655979400000|2022-06-23 10:16:40|7086.87|7086.87|7087.16|7087.16|7087.16|7087.16|7086.87|7086.87|0
1655979410000|2022-06-23 10:16:50|7087.73|7087.73|7088.85|7088.85|7088.85|7088.85|7087.73|7087.73|0
1655979420000|2022-06-23 10:17:00|7087.73|7087.73|7089.97|7089.97|7089.97|7089.97|7087.73|7087.73|0
1655979430000|2022-06-23 10:17:10|7090.02|7090.02|7090.02|7090.02|7090.02|7090.02|7090.02|7090.02|0
1655979440000|2022-06-23 10:17:20|7090.88|7090.88|7093.12|7093.12|7093.12|7093.12|7090.88|7090.88|0
1655979490000|2022-06-23 10:18:10|7094.26|7094.26|7094.26|7094.26|7094.26|7094.26|7094.26|7094.26|0
1655979510000|2022-06-23 10:18:30|7094.55|7094.55|7094.55|7094.55|7094.55|7094.55|7094.55|7094.55|0
1655979520000|2022-06-23 10:18:40|7095.69|7095.69|7095.69|7095.69|7095.69|7095.69|7095.69|7095.69|0
1655979530000|2022-06-23 10:18:50|7097.93|7097.93|7098.78|7098.78|7098.78|7098.78|7097.93|7097.93|0
1655979540000|2022-06-23 10:19:00|7098.84|7098.84|7099.96|7099.96|7099.96|7099.96|7098.84|7098.84|0
1655979550000|2022-06-23 10:19:10|7099.94|7099.94|7101.38|7101.38|7102.4|7102.4|7099.94|7099.94|0
1655979560000|2022-06-23 10:19:20|7100.26|7100.26|7100.49|7100.49|7100.49|7100.49|7100.26|7100.26|0
1655979570000|2022-06-23 10:19:30|7100.55|7100.55|7104.68|7104.68|7105.28|7105.28|7100.46|7100.46|0
1655979580000|2022-06-23 10:19:40|7103.56|7103.56|7103.24|7103.24|7103.56|7103.56|7103.24|7103.24|0
1655979590000|2022-06-23 10:19:50|7102.67|7102.67|7103.79|7103.79|7104.91|7104.91|7102.67|7102.67|0
1655979600000|2022-06-23 10:20:00|7103.77|7103.77|7105.16|7105.16|7105.16|7105.16|7103.75|7103.75|0
1655979610000|2022-06-23 10:20:10|7105.73|7105.73|7104.23|7104.23|7107.13|7107.13|7104.23|7104.23|0
1655979620000|2022-06-23 10:20:20|7105.35|7105.35|7104.23|7104.23|7105.35|7105.35|7104.23|7104.23|0
1655979630000|2022-06-23 10:20:30|7103.09|7103.09|7102.52|7102.52|7103.09|7103.09|7102.52|7102.52|0
1655979640000|2022-06-23 10:20:40|7102.51|7102.51|7102.51|7102.51|7102.51|7102.51|7102.51|7102.51|0
1655979650000|2022-06-23 10:20:50|7103.63|7103.63|7104.75|7104.75|7104.75|7104.75|7103.63|7103.63|0
1655979660000|2022-06-23 10:21:00|7104.81|7104.81|7104.79|7104.79|7104.82|7104.82|7104.79|7104.79|0
1655979670000|2022-06-23 10:21:10|7104.85|7104.85|7105.59|7105.59|7105.68|7105.68|7104.82|7104.82|0
1655979680000|2022-06-23 10:21:20|7105.63|7105.63|7105.63|7105.63|7105.63|7105.63|7105.63|7105.63|0
1655979710000|2022-06-23 10:21:50|7103.37|7103.37|7103.37|7103.37|7103.37|7103.37|7103.37|7103.37|0
1655979720000|2022-06-23 10:22:00|7103.66|7103.66|7103.66|7103.66|7103.66|7103.66|7103.66|7103.66|0
1655979730000|2022-06-23 10:22:10|7103.94|7103.94|7104.8|7104.8|7104.8|7104.8|7103.94|7103.94|0
1655979740000|2022-06-23 10:22:20|7107.04|7107.04|7107.04|7107.04|7107.04|7107.04|7107.04|7107.04|0
1655979760000|2022-06-23 10:22:40|7108.16|7108.16|7107.53|7107.53|7112.44|7112.44|7107.53|7107.53|0
1655979770000|2022-06-23 10:22:50|7106.41|7106.41|7104.72|7104.72|7106.41|7106.41|7104.72|7104.72|0
1655979780000|2022-06-23 10:23:00|7105.84|7105.84|7106.13|7106.13|7106.13|7106.13|7105.84|7105.84|0
1655979790000|2022-06-23 10:23:10|7107.25|7107.25|7109.23|7109.23|7109.23|7109.23|7107.25|7107.25|0
1655979800000|2022-06-23 10:23:20|7108.94|7108.94|7108.94|7108.94|7108.94|7108.94|7108.94|7108.94|0
1655979810000|2022-06-23 10:23:30|7110.06|7110.06|7110.06|7110.06|7110.06|7110.06|7110.06|7110.06|0
1655979820000|2022-06-23 10:23:40|7110.1|7110.1|7110.1|7110.1|7110.1|7110.1|7110.1|7110.1|0
1655979850000|2022-06-23 10:24:10|7110.96|7110.96|7112.65|7112.65|7112.65|7112.65|7110.96|7110.96|0
1655979860000|2022-06-23 10:24:20|7112.93|7112.93|7112.68|7112.68|7112.93|7112.93|7112.65|7112.65|0
1655979870000|2022-06-23 10:24:30|7112.69|7112.69|7112.7|7112.7|7112.7|7112.7|7112.69|7112.69|0
1655979880000|2022-06-23 10:24:40|7112.41|7112.41|7110.46|7110.46|7112.7|7112.7|7110.46|7110.46|0
1655979890000|2022-06-23 10:24:50|7109.89|7109.89|7111.32|7111.32|7111.32|7111.32|7109.89|7109.89|0
1655979900000|2022-06-23 10:25:00|7111.03|7111.03|7110.24|7110.24|7111.03|7111.03|7109.91|7109.91|0
1655979910000|2022-06-23 10:25:10|7109.96|7109.96|7109.96|7109.96|7109.96|7109.96|7109.96|7109.96|0
1655979920000|2022-06-23 10:25:20|7109.92|7109.92|7110.78|7110.78|7110.78|7110.78|7109.92|7109.92|0
1655979930000|2022-06-23 10:25:30|7111.06|7111.06|7111.39|7111.39|7111.67|7111.67|7111.06|7111.06|0
1655979950000|2022-06-23 10:25:50|7112.24|7112.24|7113.67|7113.67|7113.67|7113.67|7112.24|7112.24|0
1655979960000|2022-06-23 10:26:00|7113.95|7113.95|7115.34|7115.34|7115.63|7115.63|7113.38|7113.38|0
1655979970000|2022-06-23 10:26:10|7115.63|7115.63|7115.61|7115.61|7115.63|7115.63|7115.61|7115.61|0
1655979980000|2022-06-23 10:26:20|7115.89|7115.89|7115.89|7115.89|7116.18|7116.18|7115.32|7115.32|0
1655979990000|2022-06-23 10:26:30|7115.61|7115.61|7116.46|7116.46|7116.46|7116.46|7115.61|7115.61|0
1655980000000|2022-06-23 10:26:40|7117.36|7117.36|7119.43|7119.43|7120.22|7120.22|7117.36|7117.36|0
1655980010000|2022-06-23 10:26:50|7119.41|7119.41|7120.24|7120.24|7120.81|7120.81|7119.1|7119.1|0
1655980020000|2022-06-23 10:27:00|7121.09|7121.09|7120.82|7120.82|7121.09|7121.09|7120.81|7120.81|0
1655980030000|2022-06-23 10:27:10|7120.53|7120.53|7120.82|7120.82|7120.82|7120.82|7120.53|7120.53|0
1655980040000|2022-06-23 10:27:20|7120.81|7120.81|7124.46|7124.46|7124.46|7124.46|7120.81|7120.81|0
1655980050000|2022-06-23 10:27:30|7125.03|7125.03|7125.13|7125.13|7125.13|7125.13|7125.03|7125.03|0
1655980060000|2022-06-23 10:27:40|7126.25|7126.25|7126.59|7126.59|7126.59|7126.59|7126.25|7126.25|0
1655980070000|2022-06-23 10:27:50|7126.58|7126.58|7127.82|7127.82|7127.82|7127.82|7126.58|7126.58|0
1655980080000|2022-06-23 10:28:00|7128.96|7128.96|7130.65|7130.65|7130.65|7130.65|7128.96|7128.96|0
1655980100000|2022-06-23 10:28:20|7132.89|7132.89|7130.1|7130.1|7133.2|7133.2|7130.1|7130.1|0
1655980110000|2022-06-23 10:28:30|7129.81|7129.81|7129.53|7129.53|7129.81|7129.81|7129.53|7129.53|0
1655980120000|2022-06-23 10:28:40|7129.81|7129.81|7132.4|7132.4|7132.4|7132.4|7129.81|7129.81|0
1655980130000|2022-06-23 10:28:50|7132.42|7132.42|7132.42|7132.42|7132.42|7132.42|7132.42|7132.42|0
1655980140000|2022-06-23 10:29:00|7137.77|7137.77|7137.83|7137.83|7137.83|7137.83|7137.77|7137.77|0
1655980150000|2022-06-23 10:29:10|7137.55|7137.55|7135.84|7135.84|7137.55|7137.55|7135.55|7135.55|0
1655980160000|2022-06-23 10:29:20|7136.69|7136.69|7136.69|7136.69|7136.69|7136.69|7136.69|7136.69|0
1655980170000|2022-06-23 10:29:30|7138.93|7138.93|7138.38|7138.38|7138.93|7138.93|7137.81|7137.81|0
1655980180000|2022-06-23 10:29:40|7138.42|7138.42|7138.42|7138.42|7138.42|7138.42|7138.42|7138.42|0
1655980190000|2022-06-23 10:29:50|7139.85|7139.85|7141.52|7141.52|7141.52|7141.52|7139.85|7139.85|0
1655980200000|2022-06-23 10:30:00|7141.23|7141.23|7152|7152|7152|7152|7141.23|7141.23|0
1655980210000|2022-06-23 10:30:10|7152.02|7152.02|7153.76|7153.76|7153.76|7153.76|7152.02|7152.02|0
1655980220000|2022-06-23 10:30:20|7153.79|7153.79|7153.24|7153.24|7153.79|7153.79|7153.22|7153.22|0
1655980230000|2022-06-23 10:30:30|7153.26|7153.26|7153.2|7153.2|7153.26|7153.26|7153.2|7153.2|0
1655980240000|2022-06-23 10:30:40|7152.08|7152.08|7151.25|7151.25|7152.37|7152.37|7151.25|7151.25|0
1655980250000|2022-06-23 10:30:50|7151.28|7151.28|7151.28|7151.28|7151.28|7151.28|7151.26|7151.26|0
1655980260000|2022-06-23 10:31:00|7150.16|7150.16|7148.45|7148.45|7150.16|7150.16|7148.45|7148.45|0
1655980270000|2022-06-23 10:31:10|7148.17|7148.17|7142.8|7142.8|7148.17|7148.17|7141.11|7141.11|0
1655980280000|2022-06-23 10:31:20|7142.84|7142.84|7143.95|7143.95|7143.95|7143.95|7142.81|7142.81|0
1655980290000|2022-06-23 10:31:30|7144.52|7144.52|7144.52|7144.52|7144.52|7144.52|7144.48|7144.48|0
1655980300000|2022-06-23 10:31:40|7144.8|7144.8|7145.37|7145.37|7145.37|7145.37|7144.8|7144.8|0
1655980310000|2022-06-23 10:31:50|7145.66|7145.66|7151.62|7151.62|7151.62|7151.62|7145.66|7145.66|0
1655980320000|2022-06-23 10:32:00|7151.64|7151.64|7153.04|7153.04|7153.04|7153.04|7150.52|7150.52|0
1655980330000|2022-06-23 10:32:10|7153.9|7153.9|7154.18|7154.18|7154.18|7154.18|7153.9|7153.9|0
1655980340000|2022-06-23 10:32:20|7153.9|7153.9|7156.16|7156.16|7156.16|7156.16|7153.9|7153.9|0
1655980350000|2022-06-23 10:32:30|7156.45|7156.45|7158.28|7158.28|7158.28|7158.28|7156.45|7156.45|0
1655980360000|2022-06-23 10:32:40|7158.57|7158.57|7156.86|7156.86|7160.52|7160.52|7156.86|7156.86|0
1655980380000|2022-06-23 10:33:00|7157.43|7157.43|7157.79|7157.79|7158.26|7158.26|7157.14|7157.14|0
1655980390000|2022-06-23 10:33:10|7157.8|7157.8|7158.09|7158.09|7158.37|7158.37|7157.8|7157.8|0
1655980410000|2022-06-23 10:33:30|7157.8|7157.8|7160.92|7160.92|7161.21|7161.21|7157.8|7157.8|0
1655980420000|2022-06-23 10:33:40|7162.04|7162.04|7160.9|7160.9|7162.33|7162.33|7160.9|7160.9|0
1655980430000|2022-06-23 10:33:50|7160.33|7160.33|7159.09|7159.09|7160.33|7160.33|7159.09|7159.09|0
1655980440000|2022-06-23 10:34:00|7159.66|7159.66|7153.18|7153.18|7159.66|7159.66|7152.61|7152.61|0
1655980450000|2022-06-23 10:34:10|7153.46|7153.46|7153.46|7153.46|7153.46|7153.46|7153.46|7153.46|0
1655980460000|2022-06-23 10:34:20|7153.18|7153.18|7152.89|7152.89|7153.46|7153.46|7152.61|7152.61|0
1655980470000|2022-06-23 10:34:30|7152.88|7152.88|7153.17|7153.17|7153.17|7153.17|7152.88|7152.88|0
1655980480000|2022-06-23 10:34:40|7155.41|7155.41|7154.29|7154.29|7155.41|7155.41|7154.29|7154.29|0
1655980490000|2022-06-23 10:34:50|7153.15|7153.15|7153.15|7153.15|7153.15|7153.15|7153.15|7153.15|0
1655980500000|2022-06-23 10:35:00|7154.55|7154.55|7153.16|7153.16|7154.55|7154.55|7153.15|7153.15|0
1655980510000|2022-06-23 10:35:10|7153.18|7153.18|7157.4|7157.4|7157.97|7157.97|7153.18|7153.18|0
1655980520000|2022-06-23 10:35:20|7156.28|7156.28|7155.19|7155.19|7156.28|7156.28|7155.16|7155.16|0
1655980530000|2022-06-23 10:35:30|7154.9|7154.9|7155.79|7155.79|7155.79|7155.79|7154.9|7154.9|0
1655980540000|2022-06-23 10:35:40|7156.91|7156.91|7157.76|7157.76|7157.76|7157.76|7156.91|7156.91|0
1655980550000|2022-06-23 10:35:50|7157.48|7157.48|7157.48|7157.48|7157.48|7157.48|7157.48|7157.48|0
1655980560000|2022-06-23 10:36:00|7157.76|7157.76|7158.88|7158.88|7158.88|7158.88|7157.76|7157.76|0
1655980570000|2022-06-23 10:36:10|7159.17|7159.17|7161.57|7161.57|7161.57|7161.57|7159.17|7159.17|0
1655980580000|2022-06-23 10:36:20|7161.55|7161.55|7161.76|7161.76|7161.76|7161.76|7161.48|7161.48|0
1655980590000|2022-06-23 10:36:30|7164.01|7164.01|7164.01|7164.01|7164.01|7164.01|7164.01|7164.01|0
1655980600000|2022-06-23 10:36:40|7164.02|7164.02|7166.28|7166.28|7166.28|7166.28|7164.02|7164.02|0
1655980610000|2022-06-23 10:36:50|7167.4|7167.4|7167.4|7167.4|7167.4|7167.4|7167.4|7167.4|0
1655980620000|2022-06-23 10:37:00|7166.28|7166.28|7166.28|7166.28|7166.28|7166.28|7166.28|7166.28|0
1655980630000|2022-06-23 10:37:10|7166.85|7166.85|7167.97|7167.97|7167.97|7167.97|7166.85|7166.85|0
1655980640000|2022-06-23 10:37:20|7169.09|7169.09|7169.4|7169.4|7169.4|7169.4|7169.09|7169.09|0
1655980650000|2022-06-23 10:37:30|7168.28|7168.28|7168.28|7168.28|7168.28|7168.28|7168.28|7168.28|0
1655980660000|2022-06-23 10:37:40|7169.4|7169.4|7169.4|7169.4|7169.4|7169.4|7169.4|7169.4|0
1655980680000|2022-06-23 10:38:00|7167.71|7167.71|7168|7168|7168|7168|7167.71|7167.71|0
1655980690000|2022-06-23 10:38:10|7167.43|7167.43|7165.74|7165.74|7167.43|7167.43|7165.74|7165.74|0
1655980700000|2022-06-23 10:38:20|7165.17|7165.17|7164.08|7164.08|7165.2|7165.2|7164.08|7164.08|0
1655980710000|2022-06-23 10:38:30|7163.8|7163.8|7163.8|7163.8|7163.8|7163.8|7163.8|7163.8|0
1655980720000|2022-06-23 10:38:40|7163.23|7163.23|7162.89|7162.89|7163.23|7163.23|7159.24|7159.24|0
1655980730000|2022-06-23 10:38:50|7162.87|7162.87|7162.78|7162.78|7162.87|7162.87|7162.78|7162.78|0
1655980740000|2022-06-23 10:39:00|7163.06|7163.06|7162.23|7162.23|7163.35|7163.35|7162.23|7162.23|0
1655980750000|2022-06-23 10:39:10|7162.51|7162.51|7162.51|7162.51|7162.51|7162.51|7162.51|7162.51|0
1655980760000|2022-06-23 10:39:20|7162.58|7162.58|7166.26|7166.26|7166.26|7166.26|7162.58|7162.58|0
1655980770000|2022-06-23 10:39:30|7166.83|7166.83|7167.4|7167.4|7167.4|7167.4|7166.83|7166.83|0
1655980780000|2022-06-23 10:39:40|7167.69|7167.69|7167.97|7167.97|7167.97|7167.97|7167.69|7167.69|0
1655980790000|2022-06-23 10:39:50|7168.05|7168.05|7168.05|7168.05|7168.05|7168.05|7168.05|7168.05|0
1655980800000|2022-06-23 10:40:00|7168.91|7168.91|7172.57|7172.57|7173.43|7173.43|7168.91|7168.91|0
1655980810000|2022-06-23 10:40:10|7172.59|7172.59|7174.85|7174.85|7174.85|7174.85|7172.59|7172.59|0
1655980820000|2022-06-23 10:40:20|7174.89|7174.89|7174.26|7174.26|7174.89|7174.89|7174.26|7174.26|0
1655980830000|2022-06-23 10:40:30|7175.4|7175.4|7175.4|7175.4|7175.4|7175.4|7175.4|7175.4|0
1655980840000|2022-06-23 10:40:40|7175.97|7175.97|7175.97|7175.97|7175.97|7175.97|7175.97|7175.97|0
1655980850000|2022-06-23 10:40:50|7176.54|7176.54|7176.54|7176.54|7176.54|7176.54|7176.54|7176.54|0
1655980860000|2022-06-23 10:41:00|7175.97|7175.97|7175.97|7175.97|7175.97|7175.97|7175.97|7175.97|0
1655980870000|2022-06-23 10:41:10|7176.54|7176.54|7173.47|7173.47|7176.54|7176.54|7172.34|7172.34|0
1655980880000|2022-06-23 10:41:20|7173.75|7173.75|7172.89|7172.89|7173.75|7173.75|7172.89|7172.89|0
1655980890000|2022-06-23 10:41:30|7171.77|7171.77|7170.03|7170.03|7171.77|7171.77|7170.03|7170.03|0
1655980900000|2022-06-23 10:41:40|7169.74|7169.74|7170.52|7170.52|7170.6|7170.6|7169.74|7169.74|0
1655980910000|2022-06-23 10:41:50|7170.5|7170.5|7171.02|7171.02|7171.04|7171.04|7170.5|7170.5|0
1655980920000|2022-06-23 10:42:00|7171|7171|7172.72|7172.72|7172.72|7172.72|7171|7171|0
1655980930000|2022-06-23 10:42:10|7174.41|7174.41|7174.97|7174.97|7174.98|7174.98|7174.13|7174.13|0
1655980940000|2022-06-23 10:42:20|7177.23|7177.23|7176.64|7176.64|7177.23|7177.23|7176.64|7176.64|0
1655980950000|2022-06-23 10:42:30|7176.63|7176.63|7181.13|7181.13|7181.42|7181.42|7176.63|7176.63|0
1655980960000|2022-06-23 10:42:40|7182.25|7182.25|7182.82|7182.82|7182.82|7182.82|7182.25|7182.25|0
1655980970000|2022-06-23 10:42:50|7182.54|7182.54|7184.8|7184.8|7184.8|7184.8|7182.54|7182.54|0
1655980980000|2022-06-23 10:43:00|7185.08|7185.08|7187.61|7187.61|7188.73|7188.73|7185.08|7185.08|0
1655980990000|2022-06-23 10:43:10|7187.32|7187.32|7189.35|7189.35|7189.35|7189.35|7187.32|7187.32|0
1655981000000|2022-06-23 10:43:20|7189.07|7189.07|7186.3|7186.3|7189.07|7189.07|7186.3|7186.3|0
1655981010000|2022-06-23 10:43:30|7184.88|7184.88|7181.99|7181.99|7184.88|7184.88|7181.99|7181.99|0
1655981020000|2022-06-23 10:43:40|7180.87|7180.87|7181.16|7181.16|7181.16|7181.16|7180.02|7180.02|0
1655981030000|2022-06-23 10:43:50|7180.04|7180.04|7181.1|7181.1|7181.16|7181.16|7180.04|7180.04|0
1655981040000|2022-06-23 10:44:00|7179.98|7179.98|7179.98|7179.98|7179.98|7179.98|7179.98|7179.98|0
1655981050000|2022-06-23 10:44:10|7180.55|7180.55|7180.83|7180.83|7180.83|7180.83|7180.55|7180.55|0
1655981060000|2022-06-23 10:44:20|7181.95|7181.95|7181.12|7181.12|7181.95|7181.95|7180.83|7180.83|0
1655981080000|2022-06-23 10:44:40|7181.69|7181.69|7182.26|7182.26|7182.26|7182.26|7181.69|7181.69|0
1655981100000|2022-06-23 10:45:00|7184.79|7184.79|7182.26|7182.26|7185.07|7185.07|7182.26|7182.26|0
1655981110000|2022-06-23 10:45:10|7181.14|7181.14|7171.51|7171.51|7181.14|7181.14|7171.51|7171.51|0
1655981120000|2022-06-23 10:45:20|7171.8|7171.8|7172.92|7172.92|7172.92|7172.92|7171.8|7171.8|0
1655981130000|2022-06-23 10:45:30|7172.06|7172.06|7171.77|7171.77|7172.06|7172.06|7171.77|7171.77|0
1655981140000|2022-06-23 10:45:40|7171.2|7171.2|7171.2|7171.2|7171.2|7171.2|7171.2|7171.2|0
1655981150000|2022-06-23 10:45:50|7170.05|7170.05|7165.27|7165.27|7170.05|7170.05|7165.27|7165.27|0
1655981160000|2022-06-23 10:46:00|7165.26|7165.26|7164.97|7164.97|7165.26|7165.26|7164.97|7164.97|0
1655981170000|2022-06-23 10:46:10|7166.09|7166.09|7164.14|7164.14|7166.09|7166.09|7163.85|7163.85|0
1655981180000|2022-06-23 10:46:20|7164.71|7164.71|7166.87|7166.87|7166.95|7166.95|7164.71|7164.71|0
1655981190000|2022-06-23 10:46:30|7168.01|7168.01|7167.44|7167.44|7168.02|7168.02|7166.87|7166.87|0
1655981200000|2022-06-23 10:46:40|7168.56|7168.56|7166.85|7166.85|7168.56|7168.56|7166.85|7166.85|0
1655981210000|2022-06-23 10:46:50|7167.13|7167.13|7167.13|7167.13|7167.13|7167.13|7167.13|7167.13|0
1655981230000|2022-06-23 10:47:10|7167.42|7167.42|7168.06|7168.06|7168.06|7168.06|7167.42|7167.42|0
1655981250000|2022-06-23 10:47:30|7168.34|7168.34|7169.44|7169.44|7169.44|7169.44|7167.49|7167.49|0
1655981260000|2022-06-23 10:47:40|7169.46|7169.46|7169.46|7169.46|7169.46|7169.46|7169.46|7169.46|0
1655981270000|2022-06-23 10:47:50|7169.17|7169.17|7170.06|7170.06|7170.06|7170.06|7169.17|7169.17|0
1655981280000|2022-06-23 10:48:00|7170.04|7170.04|7170.13|7170.13|7170.13|7170.13|7170.04|7170.04|0
1655981310000|2022-06-23 10:48:30|7171.25|7171.25|7170.96|7170.96|7171.25|7171.25|7170.96|7170.96|0
1655981330000|2022-06-23 10:48:50|7170.68|7170.68|7168.15|7168.15|7170.68|7170.68|7168.15|7168.15|0
1655981340000|2022-06-23 10:49:00|7168.2|7168.2|7170.77|7170.77|7170.77|7170.77|7168.2|7168.2|0
1655981350000|2022-06-23 10:49:10|7172.19|7172.19|7172.19|7172.19|7172.19|7172.19|7171.91|7171.91|0
1655981360000|2022-06-23 10:49:20|7177.24|7177.24|7177.24|7177.24|7177.24|7177.24|7177.24|7177.24|0
1655981370000|2022-06-23 10:49:30|7176.12|7176.12|7177.43|7177.43|7177.43|7177.43|7176.12|7176.12|0
1655981380000|2022-06-23 10:49:40|7178.31|7178.31|7173.05|7173.05|7178.31|7178.31|7173.05|7173.05|0
1655981390000|2022-06-23 10:49:50|7172.76|7172.76|7174.5|7174.5|7174.5|7174.5|7172.76|7172.76|0
1655981400000|2022-06-23 10:50:00|7174.21|7174.21|7173.26|7173.26|7174.21|7174.21|7173.09|7173.09|0
1655981410000|2022-06-23 10:50:10|7174.38|7174.38|7173.54|7173.54|7174.66|7174.66|7173.26|7173.26|0
1655981420000|2022-06-23 10:50:20|7173.83|7173.83|7176.35|7176.35|7176.35|7176.35|7173.83|7173.83|0
1655981430000|2022-06-23 10:50:30|7176.64|7176.64|7176.64|7176.64|7176.64|7176.64|7176.35|7176.35|0
1655981440000|2022-06-23 10:50:40|7177.76|7177.76|7179.55|7179.55|7179.55|7179.55|7177.76|7177.76|0
1655981450000|2022-06-23 10:50:50|7179.53|7179.53|7179.53|7179.53|7179.53|7179.53|7179.53|7179.53|0
1655981460000|2022-06-23 10:51:00|7182.34|7182.34|7178.73|7178.73|7182.34|7182.34|7178.69|7178.69|0
1655981470000|2022-06-23 10:51:10|7180.14|7180.14|7179.85|7179.85|7180.42|7180.42|7179.85|7179.85|0
1655981480000|2022-06-23 10:51:20|7180.42|7180.42|7180.42|7180.42|7180.71|7180.71|7180.42|7180.42|0
1655981490000|2022-06-23 10:51:30|7180.14|7180.14|7181.88|7181.88|7182.73|7182.73|7180.14|7180.14|0
1655981500000|2022-06-23 10:51:40|7181.86|7181.86|7183.32|7183.32|7183.89|7183.89|7181.62|7181.62|0
1655981510000|2022-06-23 10:51:50|7183.28|7183.28|7183.27|7183.27|7183.28|7183.28|7183.27|7183.27|0
1655981520000|2022-06-23 10:52:00|7183.55|7183.55|7182.46|7182.46|7183.58|7183.58|7182.46|7182.46|0
1655981540000|2022-06-23 10:52:20|7181.34|7181.34|7181.34|7181.34|7181.34|7181.34|7181.34|7181.34|0
1655981550000|2022-06-23 10:52:30|7183.05|7183.05|7185.3|7185.3|7185.3|7185.3|7183.05|7183.05|0
1655981560000|2022-06-23 10:52:40|7185.01|7185.01|7185.58|7185.58|7185.58|7185.58|7185.01|7185.01|0
1655981570000|2022-06-23 10:52:50|7185.3|7185.3|7185.01|7185.01|7185.3|7185.3|7185.01|7185.01|0
1655981580000|2022-06-23 10:53:00|7183.32|7183.32|7182.2|7182.2|7183.32|7183.32|7182.2|7182.2|0
1655981590000|2022-06-23 10:53:10|7182.21|7182.21|7182.53|7182.53|7182.53|7182.53|7182.21|7182.21|0
1655981600000|2022-06-23 10:53:20|7182.25|7182.25|7179.92|7179.92|7182.25|7182.25|7179.91|7179.91|0
1655981610000|2022-06-23 10:53:30|7181.06|7181.06|7182.4|7182.4|7182.4|7182.4|7181.06|7181.06|0
1655981620000|2022-06-23 10:53:40|7182.11|7182.11|7182.63|7182.63|7182.63|7182.63|7182.06|7182.06|0
1655981630000|2022-06-23 10:53:50|7183.2|7183.2|7183.2|7183.2|7183.2|7183.2|7183.2|7183.2|0
1655981640000|2022-06-23 10:54:00|7187.13|7187.13|7186.85|7186.85|7187.42|7187.42|7186.85|7186.85|0
1655981650000|2022-06-23 10:54:10|7186.86|7186.86|7186.86|7186.86|7186.86|7186.86|7186.86|7186.86|0
1655981660000|2022-06-23 10:54:20|7186.87|7186.87|7186.52|7186.52|7186.87|7186.87|7186.52|7186.52|0
1655981670000|2022-06-23 10:54:30|7186.8|7186.8|7187.09|7187.09|7187.09|7187.09|7186.8|7186.8|0
1655981680000|2022-06-23 10:54:40|7187.14|7187.14|7190.8|7190.8|7190.8|7190.8|7187.14|7187.14|0
1655981690000|2022-06-23 10:54:50|7186.59|7186.59|7182.55|7182.55|7186.59|7186.59|7182.55|7182.55|0
1655981710000|2022-06-23 10:55:10|7182.59|7182.59|7184|7184|7184|7184|7182.59|7182.59|0
1655981730000|2022-06-23 10:55:30|7185.12|7185.12|7182.88|7182.88|7185.73|7185.73|7182.88|7182.88|0
1655981740000|2022-06-23 10:55:40|7182.59|7182.59|7182.04|7182.04|7182.59|7182.59|7181.18|7181.18|0
1655981750000|2022-06-23 10:55:50|7183.45|7183.45|7183.73|7183.73|7183.73|7183.73|7183.45|7183.45|0
1655981770000|2022-06-23 10:56:10|7183.45|7183.45|7183.73|7183.73|7183.73|7183.73|7183.45|7183.45|0
1655981780000|2022-06-23 10:56:20|7184.02|7184.02|7183.73|7183.73|7184.02|7184.02|7183.73|7183.73|0
1655981790000|2022-06-23 10:56:30|7183.45|7183.45|7181.21|7181.21|7183.45|7183.45|7181.21|7181.21|0
1655981800000|2022-06-23 10:56:40|7180.92|7180.92|7181.21|7181.21|7181.21|7181.21|7180.92|7180.92|0
1655981810000|2022-06-23 10:56:50|7183.45|7183.45|7182.88|7182.88|7183.45|7183.45|7182.88|7182.88|0
1655981820000|2022-06-23 10:57:00|7182.95|7182.95|7182.66|7182.66|7182.95|7182.95|7182.66|7182.66|0
1655981830000|2022-06-23 10:57:10|7182.75|7182.75|7179.4|7179.4|7182.75|7182.75|7179.4|7179.4|0
1655981840000|2022-06-23 10:57:20|7178.54|7178.54|7177.38|7177.38|7178.54|7178.54|7177.37|7177.37|0
1655981850000|2022-06-23 10:57:30|7172.9|7172.9|7172.62|7172.62|7172.9|7172.9|7172.62|7172.62|0
1655981870000|2022-06-23 10:57:50|7173.19|7173.19|7173.19|7173.19|7173.47|7173.47|7172.9|7172.9|0
1655981890000|2022-06-23 10:58:10|7172.07|7172.07|7173.19|7173.19|7173.19|7173.19|7172.07|7172.07|0
1655981910000|2022-06-23 10:58:30|7172.9|7172.9|7172.9|7172.9|7172.9|7172.9|7172.9|7172.9|0
1655981920000|2022-06-23 10:58:40|7174.02|7174.02|7174.02|7174.02|7175.14|7175.14|7174.02|7174.02|0
1655981930000|2022-06-23 10:58:50|7175.14|7175.14|7175.12|7175.12|7175.14|7175.14|7175.12|7175.12|0
1655981940000|2022-06-23 10:59:00|7175.7|7175.7|7178.79|7178.79|7178.79|7178.79|7175.7|7175.7|0
1655981950000|2022-06-23 10:59:10|7178.22|7178.22|7177.19|7177.19|7178.32|7178.32|7177.19|7177.19|0
1655981960000|2022-06-23 10:59:20|7176.91|7176.91|7176.57|7176.57|7176.91|7176.91|7176.57|7176.57|0
1655981970000|2022-06-23 10:59:30|7176.61|7176.61|7176.37|7176.37|7176.66|7176.66|7176.37|7176.37|0
1655981980000|2022-06-23 10:59:40|7175.51|7175.51|7173.03|7173.03|7175.51|7175.51|7173.03|7173.03|0
1655981990000|2022-06-23 10:59:50|7173.08|7173.08|7174.2|7174.2|7174.2|7174.2|7173.08|7173.08|0
1655982000000|2022-06-23 11:00:00|7174.49|7174.49|7173.92|7173.92|7174.49|7174.49|7173.92|7173.92|0
1655982020000|2022-06-23 11:00:20|7173.63|7173.63|7173.63|7173.63|7173.63|7173.63|7173.63|7173.63|0
1655982030000|2022-06-23 11:00:30|7173.61|7173.61|7173.04|7173.04|7173.9|7173.9|7173.04|7173.04|0
1655982040000|2022-06-23 11:00:40|7172.76|7172.76|7172.76|7172.76|7172.76|7172.76|7172.76|7172.76|0
1655982050000|2022-06-23 11:00:50|7173.04|7173.04|7172.47|7172.47|7173.04|7173.04|7172.47|7172.47|0
1655982070000|2022-06-23 11:01:10|7172.19|7172.19|7171.9|7171.9|7172.19|7172.19|7171.9|7171.9|0
1655982080000|2022-06-23 11:01:20|7172.19|7172.19|7172.16|7172.16|7172.19|7172.19|7172.16|7172.16|0
1655982090000|2022-06-23 11:01:30|7173.28|7173.28|7173.05|7173.05|7173.33|7173.33|7173.05|7173.05|0
1655982100000|2022-06-23 11:01:40|7173.02|7173.02|7173.02|7173.02|7173.02|7173.02|7173.02|7173.02|0
1655982110000|2022-06-23 11:01:50|7172.95|7172.95|7172.94|7172.94|7172.95|7172.95|7172.94|7172.94|0
1655982120000|2022-06-23 11:02:00|7173.22|7173.22|7175.14|7175.14|7175.14|7175.14|7172.9|7172.9|0
1655982130000|2022-06-23 11:02:10|7175.12|7175.12|7175.12|7175.12|7175.12|7175.12|7175.12|7175.12|0
1655982140000|2022-06-23 11:02:20|7174.55|7174.55|7173.12|7173.12|7174.55|7174.55|7171.41|7171.41|0
1655982150000|2022-06-23 11:02:30|7172.55|7172.55|7170.84|7170.84|7172.55|7172.55|7170.84|7170.84|0
1655982160000|2022-06-23 11:02:40|7170.56|7170.56|7170.56|7170.56|7170.56|7170.56|7170.56|7170.56|0
1655982170000|2022-06-23 11:02:50|7170.27|7170.27|7171.64|7171.64|7171.64|7171.64|7170.23|7170.23|0
1655982180000|2022-06-23 11:03:00|7170.52|7170.52|7170.52|7170.52|7170.52|7170.52|7170.52|7170.52|0
1655982200000|2022-06-23 11:03:20|7170.23|7170.23|7170.23|7170.23|7170.23|7170.23|7170.23|7170.23|0
1655982210000|2022-06-23 11:03:30|7169.95|7169.95|7168.81|7168.81|7169.95|7169.95|7168.81|7168.81|0
1655982220000|2022-06-23 11:03:40|7168.83|7168.83|7168.84|7168.84|7168.84|7168.84|7168.83|7168.83|0
1655982230000|2022-06-23 11:03:50|7168.79|7168.79|7166.49|7166.49|7168.79|7168.79|7166.49|7166.49|0
1655982240000|2022-06-23 11:04:00|7164.25|7164.25|7164.25|7164.25|7164.25|7164.25|7164.25|7164.25|0
1655982250000|2022-06-23 11:04:10|7164.15|7164.15|7161.58|7161.58|7164.16|7164.16|7161.01|7161.01|0
1655982260000|2022-06-23 11:04:20|7161.55|7161.55|7160.43|7160.43|7161.55|7161.55|7160.43|7160.43|0
1655982270000|2022-06-23 11:04:30|7160.47|7160.47|7158.49|7158.49|7160.47|7160.47|7158.49|7158.49|0
1655982290000|2022-06-23 11:04:50|7158.52|7158.52|7158.52|7158.52|7158.52|7158.52|7158.52|7158.52|0
1655982300000|2022-06-23 11:05:00|7159.09|7159.09|7158.81|7158.81|7159.66|7159.66|7157.42|7157.42|0
1655982310000|2022-06-23 11:05:10|7157.69|7157.69|7156.83|7156.83|7157.69|7157.69|7156.83|7156.83|0
1655982320000|2022-06-23 11:05:20|7156.26|7156.26|7155.13|7155.13|7156.26|7156.26|7154.01|7154.01|0
1655982330000|2022-06-23 11:05:30|7156.25|7156.25|7156.25|7156.25|7156.25|7156.25|7156.25|7156.25|0
1655982340000|2022-06-23 11:05:40|7155.13|7155.13|7155.13|7155.13|7155.13|7155.13|7155.13|7155.13|0
1655982350000|2022-06-23 11:05:50|7155.99|7155.99|7157.68|7157.68|7157.96|7157.96|7155.99|7155.99|0
1655982360000|2022-06-23 11:06:00|7158.8|7158.8|7158.8|7158.8|7158.8|7158.8|7158.8|7158.8|0
1655982370000|2022-06-23 11:06:10|7159.37|7159.37|7158.25|7158.25|7159.37|7159.37|7158.25|7158.25|0
1655982380000|2022-06-23 11:06:20|7157.13|7157.13|7155.72|7155.72|7157.13|7157.13|7155.72|7155.72|0
1655982390000|2022-06-23 11:06:30|7155.7|7155.7|7154.56|7154.56|7155.7|7155.7|7154.56|7154.56|0
1655982400000|2022-06-23 11:06:40|7154.54|7154.54|7154.54|7154.54|7154.54|7154.54|7154.54|7154.54|0
1655982410000|2022-06-23 11:06:50|7155.66|7155.66|7156.78|7156.78|7156.78|7156.78|7155.66|7155.66|0
1655982420000|2022-06-23 11:07:00|7156.21|7156.21|7152|7152|7156.21|7156.21|7151.45|7151.45|0
1655982430000|2022-06-23 11:07:10|7152.57|7152.57|7154.81|7154.81|7154.81|7154.81|7152.57|7152.57|0
1655982440000|2022-06-23 11:07:20|7156.78|7156.78|7156.78|7156.78|7156.78|7156.78|7156.78|7156.78|0
1655982460000|2022-06-23 11:07:40|7156.5|7156.5|7155.33|7155.33|7156.5|7156.5|7155.33|7155.33|0
1655982470000|2022-06-23 11:07:50|7155.61|7155.61|7159.83|7159.83|7159.83|7159.83|7155.61|7155.61|0
1655982480000|2022-06-23 11:08:00|7158.71|7158.71|7158.71|7158.71|7158.71|7158.71|7158.71|7158.71|0
1655982490000|2022-06-23 11:08:10|7158.74|7158.74|7158.74|7158.74|7158.74|7158.74|7158.74|7158.74|0
1655982510000|2022-06-23 11:08:30|7157.61|7157.61|7157.61|7157.61|7157.61|7157.61|7157.61|7157.61|0
1655982520000|2022-06-23 11:08:40|7156.49|7156.49|7154.52|7154.52|7157.61|7157.61|7154.52|7154.52|0
1655982530000|2022-06-23 11:08:50|7155.37|7155.37|7157.61|7157.61|7157.61|7157.61|7155.37|7155.37|0
1655982540000|2022-06-23 11:09:00|7157.33|7157.33|7157.33|7157.33|7157.33|7157.33|7157.33|7157.33|0
1655982550000|2022-06-23 11:09:10|7157.04|7157.04|7157.04|7157.04|7157.04|7157.04|7157.04|7157.04|0
1655982560000|2022-06-23 11:09:20|7156.76|7156.76|7155.35|7155.35|7156.76|7156.76|7155.35|7155.35|0
1655982570000|2022-06-23 11:09:30|7154.23|7154.23|7154.23|7154.23|7154.23|7154.23|7154.23|7154.23|0
1655982580000|2022-06-23 11:09:40|7153.66|7153.66|7153.09|7153.09|7153.66|7153.66|7153.09|7153.09|0
1655982590000|2022-06-23 11:09:50|7152.81|7152.81|7153.36|7153.36|7153.64|7153.64|7152.52|7152.52|0
1655982600000|2022-06-23 11:10:00|7153.32|7153.32|7146.52|7146.52|7153.32|7153.32|7146.52|7146.52|0
1655982610000|2022-06-23 11:10:10|7146.81|7146.81|7146.79|7146.79|7146.81|7146.81|7146.79|7146.79|0
1655982620000|2022-06-23 11:10:20|7147.34|7147.34|7147.61|7147.61|7147.63|7147.63|7147.34|7147.34|0
1655982630000|2022-06-23 11:10:30|7147.33|7147.33|7146.12|7146.12|7147.33|7147.33|7146.12|7146.12|0
1655982640000|2022-06-23 11:10:40|7144.98|7144.98|7144.98|7144.98|7144.98|7144.98|7144.98|7144.98|0
1655982650000|2022-06-23 11:10:50|7145.01|7145.01|7145.01|7145.01|7145.01|7145.01|7145.01|7145.01|0
1655982660000|2022-06-23 11:11:00|7143.87|7143.87|7141.92|7141.92|7143.87|7143.87|7141.06|7141.06|0
1655982670000|2022-06-23 11:11:10|7141.94|7141.94|7143.34|7143.34|7143.34|7143.34|7141.94|7141.94|0
1655982680000|2022-06-23 11:11:20|7143.3|7143.3|7143.3|7143.3|7143.3|7143.3|7143.3|7143.3|0
1655982690000|2022-06-23 11:11:30|7144.42|7144.42|7144.48|7144.48|7144.48|7144.48|7144.42|7144.42|0
1655982700000|2022-06-23 11:11:40|7144.47|7144.47|7141.09|7141.09|7144.47|7144.47|7141.09|7141.09|0
1655982710000|2022-06-23 11:11:50|7141.05|7141.05|7139.34|7139.34|7141.05|7141.05|7139.34|7139.34|0
1655982720000|2022-06-23 11:12:00|7138.95|7138.95|7138.89|7138.89|7138.95|7138.95|7138.89|7138.89|0
1655982730000|2022-06-23 11:12:10|7139.18|7139.18|7138.59|7138.59|7139.18|7139.18|7138.59|7138.59|0
1655982740000|2022-06-23 11:12:20|7138.57|7138.57|7138.57|7138.57|7138.57|7138.57|7138.57|7138.57|0
1655982770000|2022-06-23 11:12:50|7138.62|7138.62|7139.44|7139.44|7140.86|7140.86|7138.62|7138.62|0
1655982780000|2022-06-23 11:13:00|7138.87|7138.87|7139.72|7139.72|7139.72|7139.72|7138.87|7138.87|0
1655982790000|2022-06-23 11:13:10|7139.15|7139.15|7138.87|7138.87|7139.15|7139.15|7138.87|7138.87|0
1655982800000|2022-06-23 11:13:20|7136.63|7136.63|7136.63|7136.63|7136.63|7136.63|7136.63|7136.63|0
1655982810000|2022-06-23 11:13:30|7137.75|7137.75|7137.75|7137.75|7137.75|7137.75|7137.75|7137.75|0
1655982820000|2022-06-23 11:13:40|7138.6|7138.6|7138.32|7138.32|7138.6|7138.6|7138.03|7138.03|0
1655982850000|2022-06-23 11:14:10|7138.6|7138.6|7139.72|7139.72|7139.72|7139.72|7138.6|7138.6|0
1655982860000|2022-06-23 11:14:20|7139.44|7139.44|7139.4|7139.4|7139.44|7139.44|7139.36|7139.36|0
1655982870000|2022-06-23 11:14:30|7138.28|7138.28|7137.16|7137.16|7138.28|7138.28|7137.16|7137.16|0
1655982890000|2022-06-23 11:14:50|7134.92|7134.92|7134.96|7134.96|7134.96|7134.96|7134.92|7134.92|0
1655982900000|2022-06-23 11:15:00|7134.92|7134.92|7134.92|7134.92|7134.92|7134.92|7134.92|7134.92|0
1655982910000|2022-06-23 11:15:10|7136.04|7136.04|7137.8|7137.8|7137.8|7137.8|7134.39|7134.39|0
1655982920000|2022-06-23 11:15:20|7138.66|7138.66|7138.66|7138.66|7138.66|7138.66|7138.66|7138.66|0
1655982930000|2022-06-23 11:15:30|7138.37|7138.37|7138.37|7138.37|7138.66|7138.66|7138.37|7138.37|0
1655982950000|2022-06-23 11:15:50|7139.49|7139.49|7139.78|7139.78|7139.78|7139.78|7139.49|7139.49|0
1655982960000|2022-06-23 11:16:00|7139.83|7139.83|7143.76|7143.76|7143.76|7143.76|7139.83|7139.83|0
1655982970000|2022-06-23 11:16:10|7144.33|7144.33|7145.45|7145.45|7145.45|7145.45|7144.29|7144.29|0
1655982980000|2022-06-23 11:16:20|7144.88|7144.88|7144.88|7144.88|7144.88|7144.88|7144.88|7144.88|0
1655982990000|2022-06-23 11:16:30|7144.6|7144.6|7140.95|7140.95|7144.6|7144.6|7140.95|7140.95|0
1655983000000|2022-06-23 11:16:40|7140.67|7140.67|7138.41|7138.41|7140.67|7140.67|7138.41|7138.41|0
1655983020000|2022-06-23 11:17:00|7140.65|7140.65|7141.25|7141.25|7141.25|7141.25|7140.65|7140.65|0
1655983040000|2022-06-23 11:17:20|7141.3|7141.3|7144.88|7144.88|7144.88|7144.88|7141.21|7141.21|0
1655983070000|2022-06-23 11:17:50|7145.17|7145.17|7145.17|7145.17|7145.17|7145.17|7145.17|7145.17|0
1655983090000|2022-06-23 11:18:10|7146.02|7146.02|7148.35|7148.35|7148.35|7148.35|7146.02|7146.02|0
1655983100000|2022-06-23 11:18:20|7150.04|7150.04|7150.04|7150.04|7150.04|7150.04|7150.04|7150.04|0
1655983110000|2022-06-23 11:18:30|7151.75|7151.75|7152.4|7152.4|7152.97|7152.97|7151.75|7151.75|0
1655983120000|2022-06-23 11:18:40|7152.69|7152.69|7155.93|7155.93|7155.93|7155.93|7152.69|7152.69|0
1655983130000|2022-06-23 11:18:50|7155.94|7155.94|7157.06|7157.06|7157.06|7157.06|7155.94|7155.94|0
1655983140000|2022-06-23 11:19:00|7156.49|7156.49|7156.57|7156.57|7156.57|7156.57|7156.49|7156.49|0
1655983150000|2022-06-23 11:19:10|7156.53|7156.53|7156.07|7156.07|7156.61|7156.61|7156.07|7156.07|0
1655983160000|2022-06-23 11:19:20|7157.19|7157.19|7157.77|7157.77|7157.77|7157.77|7157.19|7157.19|0
1655983170000|2022-06-23 11:19:30|7158.89|7158.89|7160.7|7160.7|7160.71|7160.71|7158.89|7158.89|0
1655983180000|2022-06-23 11:19:40|7160.63|7160.63|7160.64|7160.64|7160.64|7160.64|7160.63|7160.63|0
1655983190000|2022-06-23 11:19:50|7160.36|7160.36|7157|7157|7160.36|7160.36|7157|7157|0
1655983200000|2022-06-23 11:20:00|7156.94|7156.94|7156.94|7156.94|7156.94|7156.94|7156.94|7156.94|0
1655983210000|2022-06-23 11:20:10|7156.89|7156.89|7156.89|7156.89|7156.89|7156.89|7156.89|7156.89|0
1655983220000|2022-06-23 11:20:20|7157.18|7157.18|7157.19|7157.19|7157.19|7157.19|7157.18|7157.18|0
1655983230000|2022-06-23 11:20:30|7154.93|7154.93|7154.93|7154.93|7154.93|7154.93|7154.93|7154.93|0
1655983240000|2022-06-23 11:20:40|7154.88|7154.88|7152.63|7152.63|7154.88|7154.88|7152.63|7152.63|0
1655983250000|2022-06-23 11:20:50|7152.68|7152.68|7152.72|7152.72|7152.72|7152.72|7152.68|7152.68|0
1655983260000|2022-06-23 11:21:00|7153.84|7153.84|7154.44|7154.44|7154.44|7154.44|7153.84|7153.84|0
1655983310000|2022-06-23 11:21:50|7155.01|7155.01|7155.3|7155.3|7155.3|7155.3|7155.01|7155.01|0
1655983320000|2022-06-23 11:22:00|7155.35|7155.35|7155.63|7155.63|7155.63|7155.63|7155.35|7155.35|0
1655983330000|2022-06-23 11:22:10|7155.67|7155.67|7157.91|7157.91|7157.91|7157.91|7155.67|7155.67|0
1655983350000|2022-06-23 11:22:30|7159.03|7159.03|7159.03|7159.03|7159.03|7159.03|7159.03|7159.03|0
1655983360000|2022-06-23 11:22:40|7157.91|7157.91|7157.91|7157.91|7157.91|7157.91|7157.91|7157.91|0
1655983370000|2022-06-23 11:22:50|7157.63|7157.63|7157.34|7157.34|7157.63|7157.63|7157.34|7157.34|0
1655983380000|2022-06-23 11:23:00|7156.22|7156.22|7155.93|7155.93|7156.22|7156.22|7155.93|7155.93|0
1655983390000|2022-06-23 11:23:10|7155.91|7155.91|7155.89|7155.89|7155.91|7155.91|7155.89|7155.89|0
1655983440000|2022-06-23 11:24:00|7157.01|7157.01|7155.56|7155.56|7157.01|7157.01|7155.56|7155.56|0
1655983450000|2022-06-23 11:24:10|7154.99|7154.99|7153.89|7153.89|7154.99|7154.99|7153.87|7153.87|0
1655983470000|2022-06-23 11:24:30|7152.75|7152.75|7153.87|7153.87|7153.87|7153.87|7152.75|7152.75|0
1655983480000|2022-06-23 11:24:40|7153.82|7153.82|7153.82|7153.82|7153.82|7153.82|7153.82|7153.82|0
1655983490000|2022-06-23 11:24:50|7154.1|7154.1|7154.1|7154.1|7154.1|7154.1|7154.1|7154.1|0
1655983500000|2022-06-23 11:25:00|7154.09|7154.09|7154.09|7154.09|7154.09|7154.09|7154.09|7154.09|0
1655983510000|2022-06-23 11:25:10|7152.97|7152.97|7148.74|7148.74|7152.97|7152.97|7148.74|7148.74|0
1655983520000|2022-06-23 11:25:20|7148.73|7148.73|7149.25|7149.25|7149.25|7149.25|7148.11|7148.11|0
1655983530000|2022-06-23 11:25:30|7148.96|7148.96|7149.25|7149.25|7149.25|7149.25|7148.96|7148.96|0
1655983540000|2022-06-23 11:25:40|7149.82|7149.82|7149.71|7149.71|7149.82|7149.82|7149.71|7149.71|0
1655983560000|2022-06-23 11:26:00|7150|7150|7152.55|7152.55|7152.55|7152.55|7150|7150|0
1655983570000|2022-06-23 11:26:10|7153.95|7153.95|7153.93|7153.93|7153.95|7153.95|7153.93|7153.93|0
1655983610000|2022-06-23 11:26:50|7152.81|7152.81|7152.81|7152.81|7152.81|7152.81|7152.81|7152.81|0
1655983620000|2022-06-23 11:27:00|7153.93|7153.93|7155.34|7155.34|7155.34|7155.34|7153.93|7153.93|0
1655983630000|2022-06-23 11:27:10|7155.44|7155.44|7155.76|7155.76|7155.76|7155.76|7155.44|7155.44|0
1655983650000|2022-06-23 11:27:30|7155.73|7155.73|7155.73|7155.73|7155.73|7155.73|7155.73|7155.73|0
1655983660000|2022-06-23 11:27:40|7155.16|7155.16|7152.35|7152.35|7155.16|7155.16|7152.35|7152.35|0
1655983690000|2022-06-23 11:28:10|7153.47|7153.47|7152.9|7152.9|7153.47|7153.47|7152.9|7152.9|0
1655983700000|2022-06-23 11:28:20|7153.18|7153.18|7155.14|7155.14|7155.14|7155.14|7152.9|7152.9|0
1655983710000|2022-06-23 11:28:30|7155.42|7155.42|7154.02|7154.02|7155.42|7155.42|7154.02|7154.02|0
1655983720000|2022-06-23 11:28:40|7154.04|7154.04|7154.04|7154.04|7154.04|7154.04|7154.04|7154.04|0
1655983740000|2022-06-23 11:29:00|7152.92|7152.92|7152.92|7152.92|7152.92|7152.92|7152.92|7152.92|0
1655983760000|2022-06-23 11:29:20|7152.34|7152.34|7153.79|7153.79|7153.79|7153.79|7152.34|7152.34|0
1655983770000|2022-06-23 11:29:30|7154.07|7154.07|7155.18|7155.18|7155.19|7155.19|7154.07|7154.07|0
1655983780000|2022-06-23 11:29:40|7156.32|7156.32|7155.75|7155.75|7156.32|7156.32|7155.75|7155.75|0
1655983790000|2022-06-23 11:29:50|7156.03|7156.03|7156.58|7156.58|7156.87|7156.87|7156.03|7156.03|0
1655983800000|2022-06-23 11:30:00|7156.63|7156.63|7156.63|7156.63|7156.63|7156.63|7156.63|7156.63|0
1655983810000|2022-06-23 11:30:10|7156.67|7156.67|7156.67|7156.67|7156.67|7156.67|7156.67|7156.67|0
1655983820000|2022-06-23 11:30:20|7158.09|7158.09|7157.76|7157.76|7158.09|7158.09|7157.76|7157.76|0
1655983830000|2022-06-23 11:30:30|7158.04|7158.04|7159.45|7159.45|7159.45|7159.45|7158.04|7158.04|0
1655983840000|2022-06-23 11:30:40|7160.62|7160.62|7160.33|7160.33|7162.03|7162.03|7160.33|7160.33|0
1655983850000|2022-06-23 11:30:50|7160.62|7160.62|7159.93|7159.93|7160.62|7160.62|7159.93|7159.93|0
1655983860000|2022-06-23 11:31:00|7157.69|7157.69|7155.66|7155.66|7157.69|7157.69|7155.66|7155.66|0
1655983870000|2022-06-23 11:31:10|7154.23|7154.23|7154.23|7154.23|7154.23|7154.23|7154.23|7154.23|0
1655983880000|2022-06-23 11:31:20|7153.11|7153.11|7153.11|7153.11|7153.11|7153.11|7153.11|7153.11|0
1655983890000|2022-06-23 11:31:30|7152.83|7152.83|7152.83|7152.83|7152.83|7152.83|7152.83|7152.83|0
1655983900000|2022-06-23 11:31:40|7152.26|7152.26|7151|7151|7152.26|7152.26|7151|7151|0
1655983910000|2022-06-23 11:31:50|7148.76|7148.76|7148.76|7148.76|7148.76|7148.76|7148.76|7148.76|0
1655983930000|2022-06-23 11:32:10|7148.48|7148.48|7148.48|7148.48|7148.48|7148.48|7148.48|7148.48|0
1655983940000|2022-06-23 11:32:20|7147.36|7147.36|7145.95|7145.95|7148.48|7148.48|7145.95|7145.95|0
1655983950000|2022-06-23 11:32:30|7145.67|7145.67|7144.97|7144.97|7145.67|7145.67|7144.97|7144.97|0
1655983960000|2022-06-23 11:32:40|7144.94|7144.94|7144.94|7144.94|7144.94|7144.94|7144.94|7144.94|0
1655983970000|2022-06-23 11:32:50|7144.09|7144.09|7144.09|7144.09|7144.09|7144.09|7144.09|7144.09|0
1655983980000|2022-06-23 11:33:00|7142.96|7142.96|7141.84|7141.84|7142.96|7142.96|7141.84|7141.84|0
1655984000000|2022-06-23 11:33:20|7141|7141|7140.67|7140.67|7141|7141|7140.67|7140.67|0
1655984010000|2022-06-23 11:33:30|7140.71|7140.71|7136.78|7136.78|7140.71|7140.71|7136.21|7136.21|0
1655984020000|2022-06-23 11:33:40|7136.76|7136.76|7136.13|7136.13|7136.76|7136.76|7136.13|7136.13|0
1655984030000|2022-06-23 11:33:50|7136.11|7136.11|7135.82|7135.82|7136.11|7136.11|7135.82|7135.82|0
1655984040000|2022-06-23 11:34:00|7134.7|7134.7|7133.01|7133.01|7134.7|7134.7|7133.01|7133.01|0
1655984050000|2022-06-23 11:34:10|7133.3|7133.3|7133.3|7133.3|7133.3|7133.3|7133.3|7133.3|0
1655984070000|2022-06-23 11:34:30|7133.28|7133.28|7133.53|7133.53|7133.53|7133.53|7133.25|7133.25|0
1655984080000|2022-06-23 11:34:40|7134.65|7134.65|7141.42|7141.42|7141.42|7141.42|7134.65|7134.65|0
1655984090000|2022-06-23 11:34:50|7141.43|7141.43|7141.84|7141.84|7141.84|7141.84|7141.43|7141.43|0
1655984100000|2022-06-23 11:35:00|7142.12|7142.12|7143.25|7143.25|7143.25|7143.25|7142.12|7142.12|0
1655984110000|2022-06-23 11:35:10|7144.37|7144.37|7145.22|7145.22|7145.22|7145.22|7144.37|7144.37|0
1655984120000|2022-06-23 11:35:20|7144.65|7144.65|7143.53|7143.53|7144.65|7144.65|7143.53|7143.53|0
1655984140000|2022-06-23 11:35:40|7144.65|7144.65|7144.65|7144.65|7144.65|7144.65|7144.65|7144.65|0
1655984150000|2022-06-23 11:35:50|7144.08|7144.08|7144.08|7144.08|7144.08|7144.08|7144.08|7144.08|0
1655984170000|2022-06-23 11:36:10|7144.94|7144.94|7144.94|7144.94|7144.94|7144.94|7144.94|7144.94|0
1655984180000|2022-06-23 11:36:20|7146.06|7146.06|7147.22|7147.22|7147.22|7147.22|7146.06|7146.06|0
1655984190000|2022-06-23 11:36:30|7146.65|7146.65|7146.65|7146.65|7146.65|7146.65|7146.65|7146.65|0
1655984200000|2022-06-23 11:36:40|7145.53|7145.53|7145.53|7145.53|7145.53|7145.53|7145.53|7145.53|0
1655984230000|2022-06-23 11:37:10|7145.81|7145.81|7145.81|7145.81|7145.81|7145.81|7145.81|7145.81|0
1655984250000|2022-06-23 11:37:30|7146.93|7146.93|7148.44|7148.44|7148.44|7148.44|7146.93|7146.93|0
1655984260000|2022-06-23 11:37:40|7149.56|7149.56|7149.56|7149.56|7149.56|7149.56|7149.56|7149.56|0
1655984270000|2022-06-23 11:37:50|7149.58|7149.58|7146.48|7146.48|7149.58|7149.58|7146.2|7146.2|0
1655984280000|2022-06-23 11:38:00|7144.21|7144.21|7142.52|7142.52|7144.21|7144.21|7142.52|7142.52|0
1655984290000|2022-06-23 11:38:10|7141.38|7141.38|7142.46|7142.46|7142.46|7142.46|7141.34|7141.34|0
1655984300000|2022-06-23 11:38:20|7143.03|7143.03|7144.72|7144.72|7144.72|7144.72|7143.03|7143.03|0
1655984310000|2022-06-23 11:38:30|7145|7145|7145.29|7145.29|7145.29|7145.29|7145|7145|0
1655984320000|2022-06-23 11:38:40|7146.41|7146.41|7146.41|7146.41|7146.41|7146.41|7146.41|7146.41|0
1655984330000|2022-06-23 11:38:50|7146.98|7146.98|7146.98|7146.98|7146.98|7146.98|7146.98|7146.98|0
1655984360000|2022-06-23 11:39:20|7146.94|7146.94|7146.9|7146.9|7146.94|7146.94|7146.9|7146.9|0
1655984370000|2022-06-23 11:39:30|7147.19|7147.19|7148.04|7148.04|7148.04|7148.04|7147.19|7147.19|0
1655984380000|2022-06-23 11:39:40|7149.17|7149.17|7151.03|7151.03|7151.03|7151.03|7149.17|7149.17|0
1655984390000|2022-06-23 11:39:50|7151.01|7151.01|7148.78|7148.78|7151.01|7151.01|7148.74|7148.74|0
1655984400000|2022-06-23 11:40:00|7148.77|7148.77|7149.63|7149.63|7149.63|7149.63|7148.77|7148.77|0
1655984410000|2022-06-23 11:40:10|7150.75|7150.75|7150.75|7150.75|7150.75|7150.75|7150.75|7150.75|0
1655984430000|2022-06-23 11:40:30|7149.63|7149.63|7149.63|7149.63|7149.63|7149.63|7149.63|7149.63|0
1655984470000|2022-06-23 11:41:10|7150.75|7150.75|7150.75|7150.75|7150.75|7150.75|7150.75|7150.75|0
1655984490000|2022-06-23 11:41:30|7149.63|7149.63|7149.06|7149.06|7149.63|7149.63|7149.06|7149.06|0
1655984500000|2022-06-23 11:41:40|7149.34|7149.34|7147.82|7147.82|7149.34|7149.34|7146.97|7146.97|0
1655984510000|2022-06-23 11:41:50|7147.25|7147.25|7147.25|7147.25|7147.25|7147.25|7147.25|7147.25|0
1655984530000|2022-06-23 11:42:10|7145.28|7145.28|7145.74|7145.74|7146.86|7146.86|7143.8|7143.8|0
1655984550000|2022-06-23 11:42:30|7142.65|7142.65|7139.26|7139.26|7142.65|7142.65|7139.26|7139.26|0
1655984570000|2022-06-23 11:42:50|7140.98|7140.98|7143.22|7143.22|7143.22|7143.22|7140.98|7140.98|0
1655984580000|2022-06-23 11:43:00|7143.8|7143.8|7145.36|7145.36|7145.36|7145.36|7143.8|7143.8|0
1655984590000|2022-06-23 11:43:10|7148.72|7148.72|7148.72|7148.72|7148.72|7148.72|7148.72|7148.72|0
1655984600000|2022-06-23 11:43:20|7149.01|7149.01|7149.01|7149.01|7149.01|7149.01|7149.01|7149.01|0
1655984610000|2022-06-23 11:43:30|7149.29|7149.29|7149.29|7149.29|7149.29|7149.29|7149.29|7149.29|0
1655984620000|2022-06-23 11:43:40|7148.72|7148.72|7149.01|7149.01|7149.01|7149.01|7148.72|7148.72|0
1655984630000|2022-06-23 11:43:50|7148.72|7148.72|7147.03|7147.03|7148.72|7148.72|7147.03|7147.03|0
1655984650000|2022-06-23 11:44:10|7146.96|7146.96|7147.23|7147.23|7147.23|7147.23|7146.95|7146.95|0
1655984660000|2022-06-23 11:44:20|7148.35|7148.35|7149.21|7149.21|7149.21|7149.21|7148.35|7148.35|0
1655984670000|2022-06-23 11:44:30|7148.92|7148.92|7147.8|7147.8|7148.92|7148.92|7147.8|7147.8|0
1655984680000|2022-06-23 11:44:40|7148.92|7148.92|7150.04|7150.04|7150.04|7150.04|7148.92|7148.92|0
1655984690000|2022-06-23 11:44:50|7150.33|7150.33|7150.29|7150.29|7150.33|7150.33|7150.29|7150.29|0
1655984700000|2022-06-23 11:45:00|7150|7150|7149.68|7149.68|7150.04|7150.04|7149.68|7149.68|0
1655984710000|2022-06-23 11:45:10|7150.25|7150.25|7150.25|7150.25|7150.25|7150.25|7150.25|7150.25|0
1655984720000|2022-06-23 11:45:20|7149.13|7149.13|7148.85|7148.85|7149.13|7149.13|7148.85|7148.85|0
1655984750000|2022-06-23 11:45:50|7149.42|7149.42|7149.42|7149.42|7149.42|7149.42|7149.42|7149.42|0
1655984760000|2022-06-23 11:46:00|7149.48|7149.48|7154.77|7154.77|7154.81|7154.81|7149.48|7149.48|0
1655984780000|2022-06-23 11:46:20|7155.89|7155.89|7157.03|7157.03|7157.03|7157.03|7155.89|7155.89|0
1655984790000|2022-06-23 11:46:30|7157.89|7157.89|7157.89|7157.89|7157.89|7157.89|7157.89|7157.89|0
1655984800000|2022-06-23 11:46:40|7159.01|7159.01|7159.01|7159.01|7159.01|7159.01|7159.01|7159.01|0
1655984810000|2022-06-23 11:46:50|7159.04|7159.04|7162.77|7162.77|7162.77|7162.77|7159.04|7159.04|0
1655984830000|2022-06-23 11:47:10|7161.65|7161.65|7162.77|7162.77|7162.77|7162.77|7161.65|7161.65|0
1655984840000|2022-06-23 11:47:20|7161.65|7161.65|7160.53|7160.53|7161.65|7161.65|7160.53|7160.53|0
1655984850000|2022-06-23 11:47:30|7161.65|7161.65|7161.65|7161.65|7161.65|7161.65|7161.65|7161.65|0
1655984860000|2022-06-23 11:47:40|7161.63|7161.63|7161.63|7161.63|7161.63|7161.63|7161.63|7161.63|0
1655984870000|2022-06-23 11:47:50|7161.66|7161.66|7161.66|7161.66|7161.66|7161.66|7161.66|7161.66|0
1655984880000|2022-06-23 11:48:00|7161.09|7161.09|7160.52|7160.52|7161.09|7161.09|7160.23|7160.23|0
1655984890000|2022-06-23 11:48:10|7160.8|7160.8|7157.46|7157.46|7160.8|7160.8|7157.45|7157.45|0
1655984900000|2022-06-23 11:48:20|7158.58|7158.58|7158.65|7158.65|7158.65|7158.65|7158.58|7158.58|0
1655984910000|2022-06-23 11:48:30|7159.77|7159.77|7159.77|7159.77|7159.77|7159.77|7159.77|7159.77|0
1655984920000|2022-06-23 11:48:40|7158.65|7158.65|7159.22|7159.22|7159.22|7159.22|7158.65|7158.65|0
1655984930000|2022-06-23 11:48:50|7159.24|7159.24|7158.96|7158.96|7159.24|7159.24|7158.96|7158.96|0
1655984940000|2022-06-23 11:49:00|7159.24|7159.24|7159.2|7159.2|7159.24|7159.24|7159.2|7159.2|0
1655984950000|2022-06-23 11:49:10|7158.08|7158.08|7158.08|7158.08|7158.08|7158.08|7158.08|7158.08|0
1655984960000|2022-06-23 11:49:20|7157.51|7157.51|7157.51|7157.51|7157.51|7157.51|7157.51|7157.51|0
1655984980000|2022-06-23 11:49:40|7156.39|7156.39|7156.39|7156.39|7156.39|7156.39|7156.39|7156.39|0
1655984990000|2022-06-23 11:49:50|7156.41|7156.41|7156.13|7156.13|7156.41|7156.41|7156.13|7156.13|0
1655985000000|2022-06-23 11:50:00|7156.41|7156.41|7156.99|7156.99|7156.99|7156.99|7156.41|7156.41|0
1655985020000|2022-06-23 11:50:20|7158.11|7158.11|7158.11|7158.11|7158.11|7158.11|7158.11|7158.11|0
1655985030000|2022-06-23 11:50:30|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|0
1655985040000|2022-06-23 11:50:40|7160.08|7160.08|7158.43|7158.43|7160.4|7160.4|7158.43|7158.43|0
1655985050000|2022-06-23 11:50:50|7158.39|7158.39|7158.37|7158.37|7158.39|7158.39|7158.37|7158.37|0
1655985060000|2022-06-23 11:51:00|7158.41|7158.41|7158.41|7158.41|7158.41|7158.41|7158.41|7158.41|0
1655985070000|2022-06-23 11:51:10|7157.29|7157.29|7156.41|7156.41|7157.29|7157.29|7156.41|7156.41|0
1655985110000|2022-06-23 11:51:50|7156.45|7156.45|7156.54|7156.54|7156.54|7156.54|7156.45|7156.45|0
1655985120000|2022-06-23 11:52:00|7156.82|7156.82|7157.94|7157.94|7157.94|7157.94|7156.82|7156.82|0
1655985140000|2022-06-23 11:52:20|7158|7158|7158|7158|7158|7158|7158|7158|0
1655985150000|2022-06-23 11:52:30|7159.12|7159.12|7159.12|7159.12|7159.12|7159.12|7159.12|7159.12|0
1655985160000|2022-06-23 11:52:40|7158.28|7158.28|7158.28|7158.28|7158.28|7158.28|7158.28|7158.28|0
1655985180000|2022-06-23 11:53:00|7159.4|7159.4|7159.4|7159.4|7159.4|7159.4|7159.4|7159.4|0
1655985190000|2022-06-23 11:53:10|7160.52|7160.52|7160.52|7160.52|7160.52|7160.52|7160.52|7160.52|0
1655985210000|2022-06-23 11:53:30|7161.95|7161.95|7163.07|7163.07|7163.07|7163.07|7161.95|7161.95|0
1655985230000|2022-06-23 11:53:50|7164.19|7164.19|7164.19|7164.19|7164.19|7164.19|7164.19|7164.19|0
1655985240000|2022-06-23 11:54:00|7164.24|7164.24|7162.78|7162.78|7164.24|7164.24|7162.78|7162.78|0
1655985250000|2022-06-23 11:54:10|7161.66|7161.66|7161.04|7161.04|7161.66|7161.66|7161.04|7161.04|0
1655985260000|2022-06-23 11:54:20|7159.92|7159.92|7161.04|7161.04|7161.04|7161.04|7159.92|7159.92|0
1655985270000|2022-06-23 11:54:30|7161.33|7161.33|7161.33|7161.33|7161.33|7161.33|7161.33|7161.33|0
1655985280000|2022-06-23 11:54:40|7161.61|7161.61|7161.61|7161.61|7161.61|7161.61|7161.61|7161.61|0
1655985290000|2022-06-23 11:54:50|7162.73|7162.73|7161.61|7161.61|7162.73|7162.73|7161.61|7161.61|0
1655985300000|2022-06-23 11:55:00|7161.63|7161.63|7161.63|7161.63|7161.63|7161.63|7161.63|7161.63|0
1655985310000|2022-06-23 11:55:10|7160.51|7160.51|7161.63|7161.63|7161.63|7161.63|7160.51|7160.51|0
1655985320000|2022-06-23 11:55:20|7161.61|7161.61|7161.61|7161.61|7161.61|7161.61|7161.61|7161.61|0
1655985330000|2022-06-23 11:55:30|7161.58|7161.58|7162.18|7162.18|7162.18|7162.18|7161.58|7161.58|0
1655985350000|2022-06-23 11:55:50|7163.3|7163.3|7163.3|7163.3|7163.3|7163.3|7163.3|7163.3|0
1655985360000|2022-06-23 11:56:00|7162.45|7162.45|7161.84|7161.84|7162.45|7162.45|7161.84|7161.84|0
1655985370000|2022-06-23 11:56:10|7160.72|7160.72|7161.01|7161.01|7161.01|7161.01|7160.72|7160.72|0
1655985380000|2022-06-23 11:56:20|7160.43|7160.43|7157.62|7157.62|7160.43|7160.43|7157.62|7157.62|0
1655985390000|2022-06-23 11:56:30|7157.66|7157.66|7157.63|7157.63|7157.66|7157.66|7157.63|7157.63|0
1655985400000|2022-06-23 11:56:40|7157.06|7157.06|7157.35|7157.35|7157.35|7157.35|7157.06|7157.06|0
1655985430000|2022-06-23 11:57:10|7157.3|7157.3|7157.3|7157.3|7157.3|7157.3|7157.3|7157.3|0
1655985440000|2022-06-23 11:57:20|7157.32|7157.32|7157.32|7157.32|7157.32|7157.32|7157.32|7157.32|0
1655985450000|2022-06-23 11:57:30|7156.2|7156.2|7156.2|7156.2|7156.2|7156.2|7156.2|7156.2|0
1655985490000|2022-06-23 11:58:10|7156.27|7156.27|7154.28|7154.28|7156.27|7156.27|7154.28|7154.28|0
1655985500000|2022-06-23 11:58:20|7153.16|7153.16|7152.3|7152.3|7153.99|7153.99|7152.3|7152.3|0
1655985510000|2022-06-23 11:58:30|7151.18|7151.18|7150.31|7150.31|7151.18|7151.18|7150.31|7150.31|0
1655985520000|2022-06-23 11:58:40|7150.59|7150.59|7150.88|7150.88|7150.88|7150.88|7150.59|7150.59|0
1655985540000|2022-06-23 11:59:00|7152|7152|7153.71|7153.71|7153.71|7153.71|7152|7152|0
1655985550000|2022-06-23 11:59:10|7153.72|7153.72|7153.72|7153.72|7153.72|7153.72|7153.72|7153.72|0
1655985570000|2022-06-23 11:59:30|7154.29|7154.29|7153.71|7153.71|7154.29|7154.29|7153.71|7153.71|0
1655985600000|2022-06-23 12:00:00|7154.56|7154.56|7154.85|7154.85|7154.85|7154.85|7154.56|7154.56|0
1655985610000|2022-06-23 12:00:10|7154.88|7154.88|7154.88|7154.88|7154.88|7154.88|7154.88|7154.88|0
1655985620000|2022-06-23 12:00:20|7154.31|7154.31|7154.6|7154.6|7154.6|7154.6|7154.31|7154.31|0
1655985630000|2022-06-23 12:00:30|7153.48|7153.48|7153.48|7153.48|7153.48|7153.48|7153.48|7153.48|0
1655985640000|2022-06-23 12:00:40|7152.91|7152.91|7152.91|7152.91|7152.91|7152.91|7152.91|7152.91|0
1655985650000|2022-06-23 12:00:50|7151.79|7151.79|7151.79|7151.79|7151.79|7151.79|7151.79|7151.79|0
1655985660000|2022-06-23 12:01:00|7150.66|7150.66|7149.78|7149.78|7150.66|7150.66|7149.78|7149.78|0
1655985670000|2022-06-23 12:01:10|7149.76|7149.76|7149.76|7149.76|7149.76|7149.76|7149.76|7149.76|0
1655985680000|2022-06-23 12:01:20|7147.52|7147.52|7150.04|7150.04|7150.04|7150.04|7147.52|7147.52|0
1655985690000|2022-06-23 12:01:30|7149.12|7149.12|7146.53|7146.53|7149.12|7149.12|7146.53|7146.53|0
1655985710000|2022-06-23 12:01:50|7146.49|7146.49|7146.49|7146.49|7146.49|7146.49|7146.49|7146.49|0
1655985730000|2022-06-23 12:02:10|7146.52|7146.52|7146.52|7146.52|7146.52|7146.52|7146.52|7146.52|0
1655985740000|2022-06-23 12:02:20|7146.81|7146.81|7147.38|7147.38|7147.38|7147.38|7146.81|7146.81|0
1655985750000|2022-06-23 12:02:30|7147.36|7147.36|7147.36|7147.36|7147.36|7147.36|7147.36|7147.36|0
1655985760000|2022-06-23 12:02:40|7149.6|7149.6|7149.6|7149.6|7149.6|7149.6|7149.6|7149.6|0
1655985770000|2022-06-23 12:02:50|7150.17|7150.17|7150.46|7150.46|7150.46|7150.46|7150.17|7150.17|0
1655985780000|2022-06-23 12:03:00|7150.74|7150.74|7147.61|7147.61|7150.74|7150.74|7147.61|7147.61|0
1655985800000|2022-06-23 12:03:20|7148.18|7148.18|7148.18|7148.18|7148.18|7148.18|7148.18|7148.18|0
1655985810000|2022-06-23 12:03:30|7148.16|7148.16|7148.16|7148.16|7148.16|7148.16|7148.16|7148.16|0
1655985820000|2022-06-23 12:03:40|7148.15|7148.15|7146.99|7146.99|7148.15|7148.15|7146.99|7146.99|0
1655985830000|2022-06-23 12:03:50|7148.11|7148.11|7147.27|7147.27|7148.11|7148.11|7146.99|7146.99|0
1655985840000|2022-06-23 12:04:00|7147.84|7147.84|7147.83|7147.83|7147.84|7147.84|7147.83|7147.83|0
1655985850000|2022-06-23 12:04:10|7148.68|7148.68|7149.8|7149.8|7150.92|7150.92|7148.68|7148.68|0
1655985860000|2022-06-23 12:04:20|7149.84|7149.84|7149.54|7149.54|7149.84|7149.84|7149.54|7149.54|0
1655985870000|2022-06-23 12:04:30|7150.11|7150.11|7150.11|7150.11|7150.11|7150.11|7150.11|7150.11|0
1655985880000|2022-06-23 12:04:40|7150.15|7150.15|7149.86|7149.86|7150.15|7150.15|7149.29|7149.29|0
1655985890000|2022-06-23 12:04:50|7149.83|7149.83|7149.87|7149.87|7149.87|7149.87|7149.83|7149.83|0
1655985900000|2022-06-23 12:05:00|7149.9|7149.9|7152.96|7152.96|7153.03|7153.03|7149.9|7149.9|0
1655985910000|2022-06-23 12:05:10|7153.53|7153.53|7154.3|7154.3|7154.93|7154.93|7153.53|7153.53|0
1655985920000|2022-06-23 12:05:20|7155.42|7155.42|7154.8|7154.8|7155.97|7155.97|7154.8|7154.8|0
1655985930000|2022-06-23 12:05:30|7154.23|7154.23|7153.09|7153.09|7154.23|7154.23|7153.09|7153.09|0
1655985940000|2022-06-23 12:05:40|7153.1|7153.1|7153.09|7153.09|7153.1|7153.1|7153.09|7153.09|0
1655985950000|2022-06-23 12:05:50|7151.97|7151.97|7150.85|7150.85|7151.97|7151.97|7150.85|7150.85|0
1655985960000|2022-06-23 12:06:00|7150.28|7150.28|7150.01|7150.01|7150.28|7150.28|7149.99|7149.99|0
1655985970000|2022-06-23 12:06:10|7149.99|7149.99|7149.92|7149.92|7149.99|7149.99|7149.92|7149.92|0
1655985980000|2022-06-23 12:06:20|7149.64|7149.64|7149.67|7149.67|7149.67|7149.67|7149.64|7149.64|0
1655985990000|2022-06-23 12:06:30|7148.55|7148.55|7148.55|7148.55|7148.55|7148.55|7148.55|7148.55|0
1655986020000|2022-06-23 12:07:00|7148.54|7148.54|7148.54|7148.54|7148.54|7148.54|7148.54|7148.54|0
1655986030000|2022-06-23 12:07:10|7148.25|7148.25|7146.85|7146.85|7148.25|7148.25|7146.85|7146.85|0
1655986040000|2022-06-23 12:07:20|7146.56|7146.56|7145.44|7145.44|7146.56|7146.56|7145.44|7145.44|0
1655986060000|2022-06-23 12:07:40|7146.85|7146.85|7148.25|7148.25|7148.25|7148.25|7146.85|7146.85|0
1655986070000|2022-06-23 12:07:50|7147.13|7147.13|7147.13|7147.13|7147.13|7147.13|7147.13|7147.13|0
1655986090000|2022-06-23 12:08:10|7146.85|7146.85|7146.85|7146.85|7146.85|7146.85|7146.85|7146.85|0
1655986100000|2022-06-23 12:08:20|7147.13|7147.13|7144.05|7144.05|7147.17|7147.17|7144.05|7144.05|0
1655986110000|2022-06-23 12:08:30|7144.03|7144.03|7142.41|7142.41|7144.1|7144.1|7142.41|7142.41|0
1655986120000|2022-06-23 12:08:40|7143.53|7143.53|7141.27|7141.27|7143.53|7143.53|7141.27|7141.27|0
1655986150000|2022-06-23 12:09:10|7140.15|7140.15|7139.87|7139.87|7140.15|7140.15|7139.87|7139.87|0
1655986170000|2022-06-23 12:09:30|7139.58|7139.58|7136.89|7136.89|7139.58|7139.58|7136.89|7136.89|0
1655986190000|2022-06-23 12:09:50|7135.77|7135.77|7136.06|7136.06|7136.06|7136.06|7135.77|7135.77|0
1655986210000|2022-06-23 12:10:10|7136.63|7136.63|7138.87|7138.87|7138.87|7138.87|7136.63|7136.63|0
1655986220000|2022-06-23 12:10:20|7139.99|7139.99|7141.98|7141.98|7141.98|7141.98|7139.99|7139.99|0
1655986230000|2022-06-23 12:10:30|7140.86|7140.86|7140.86|7140.86|7140.86|7140.86|7140.86|7140.86|0
1655986250000|2022-06-23 12:10:50|7141.98|7141.98|7142.82|7142.82|7142.82|7142.82|7141.98|7141.98|0
1655986260000|2022-06-23 12:11:00|7142.8|7142.8|7142.8|7142.8|7142.8|7142.8|7142.8|7142.8|0
1655986270000|2022-06-23 12:11:10|7141.68|7141.68|7140.27|7140.27|7141.68|7141.68|7140.27|7140.27|0
1655986280000|2022-06-23 12:11:20|7140.33|7140.33|7141.73|7141.73|7141.73|7141.73|7140.33|7140.33|0
1655986290000|2022-06-23 12:11:30|7142.3|7142.3|7141.15|7141.15|7142.3|7142.3|7141.15|7141.15|0
1655986300000|2022-06-23 12:11:40|7140.03|7140.03|7138.85|7138.85|7140.03|7140.03|7138.85|7138.85|0
1655986310000|2022-06-23 12:11:50|7138.79|7138.79|7138.81|7138.81|7138.81|7138.81|7138.79|7138.79|0
1655986330000|2022-06-23 12:12:10|7137.69|7137.69|7136.57|7136.57|7137.69|7137.69|7136.57|7136.57|0
1655986340000|2022-06-23 12:12:20|7135.72|7135.72|7135.15|7135.15|7135.72|7135.72|7135.15|7135.15|0
1655986350000|2022-06-23 12:12:30|7134.02|7134.02|7132.3|7132.3|7134.54|7134.54|7132.3|7132.3|0
1655986370000|2022-06-23 12:12:50|7131.44|7131.44|7131.44|7131.44|7131.44|7131.44|7131.44|7131.44|0
1655986380000|2022-06-23 12:13:00|7130.59|7130.59|7128.26|7128.26|7130.59|7130.59|7128.26|7128.26|0
1655986390000|2022-06-23 12:13:10|7127.97|7127.97|7129.13|7129.13|7129.13|7129.13|7127.97|7127.97|0
1655986400000|2022-06-23 12:13:20|7129.07|7129.07|7129.09|7129.09|7129.09|7129.09|7129.07|7129.07|0
1655986440000|2022-06-23 12:14:00|7128.8|7128.8|7127.11|7127.11|7128.8|7128.8|7127.11|7127.11|0
1655986450000|2022-06-23 12:14:10|7127.09|7127.09|7125.68|7125.68|7127.09|7127.09|7125.64|7125.64|0
1655986460000|2022-06-23 12:14:20|7125.96|7125.96|7125.96|7125.96|7125.96|7125.96|7125.96|7125.96|0
1655986470000|2022-06-23 12:14:30|7124.84|7124.84|7125.43|7125.43|7125.45|7125.45|7124.27|7124.27|0
1655986480000|2022-06-23 12:14:40|7124.31|7124.31|7124.31|7124.31|7124.31|7124.31|7124.31|7124.31|0
1655986490000|2022-06-23 12:14:50|7124.02|7124.02|7122.58|7122.58|7124.02|7124.02|7122.58|7122.58|0
1655986510000|2022-06-23 12:15:10|7123.7|7123.7|7125.11|7125.11|7125.4|7125.4|7123.7|7123.7|0
1655986520000|2022-06-23 12:15:20|7123.99|7123.99|7123.99|7123.99|7123.99|7123.99|7123.99|7123.99|0
1655986530000|2022-06-23 12:15:30|7123.97|7123.97|7122.85|7122.85|7123.97|7123.97|7122.85|7122.85|0
1655986540000|2022-06-23 12:15:40|7122.87|7122.87|7122.87|7122.87|7122.87|7122.87|7122.87|7122.87|0
1655986550000|2022-06-23 12:15:50|7121.75|7121.75|7119.22|7119.22|7121.75|7121.75|7119.22|7119.22|0
1655986560000|2022-06-23 12:16:00|7118.94|7118.94|7120.06|7120.06|7120.06|7120.06|7118.94|7118.94|0
1655986570000|2022-06-23 12:16:10|7121.18|7121.18|7121.48|7121.48|7121.48|7121.48|7121.18|7121.18|0
1655986580000|2022-06-23 12:16:20|7121.2|7121.2|7121.16|7121.16|7121.2|7121.2|7121.16|7121.16|0
1655986600000|2022-06-23 12:16:40|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|7122.28|0
1655986620000|2022-06-23 12:17:00|7123.13|7123.13|7123.43|7123.43|7123.45|7123.45|7123.13|7123.13|0
1655986630000|2022-06-23 12:17:10|7126.25|7126.25|7126.25|7126.25|7126.25|7126.25|7126.25|7126.25|0
1655986640000|2022-06-23 12:17:20|7127.37|7127.37|7129.91|7129.91|7129.91|7129.91|7127.37|7127.37|0
1655986660000|2022-06-23 12:17:40|7130.48|7130.48|7130.49|7130.49|7130.49|7130.49|7130.48|7130.48|0
1655986680000|2022-06-23 12:18:00|7130.53|7130.53|7129.39|7129.39|7130.53|7130.53|7129.39|7129.39|0
1655986690000|2022-06-23 12:18:10|7129.11|7129.11|7127.2|7127.2|7129.11|7129.11|7126.01|7126.01|0
1655986700000|2022-06-23 12:18:20|7127.48|7127.48|7131.12|7131.12|7131.12|7131.12|7127.17|7127.17|0
1655986720000|2022-06-23 12:18:40|7130|7130|7128.88|7128.88|7130|7130|7128.88|7128.88|0
1655986730000|2022-06-23 12:18:50|7128.87|7128.87|7128.87|7128.87|7128.87|7128.87|7128.87|7128.87|0
1655986740000|2022-06-23 12:19:00|7130.85|7130.85|7130.85|7130.85|7130.85|7130.85|7130.85|7130.85|0
1655986760000|2022-06-23 12:19:20|7133.09|7133.09|7133.95|7133.95|7133.95|7133.95|7131.97|7131.97|0
1655986790000|2022-06-23 12:19:50|7135.07|7135.07|7133.95|7133.95|7135.07|7135.07|7133.95|7133.95|0
1655986810000|2022-06-23 12:20:10|7133.66|7133.66|7131.13|7131.13|7133.66|7133.66|7131.13|7131.13|0
1655986820000|2022-06-23 12:20:20|7131.42|7131.42|7130.35|7130.35|7131.47|7131.47|7130.35|7130.35|0
1655986830000|2022-06-23 12:20:30|7130.38|7130.38|7130.35|7130.35|7130.38|7130.38|7130.35|7130.35|0
1655986840000|2022-06-23 12:20:40|7132.59|7132.59|7134.32|7134.32|7134.32|7134.32|7132.59|7132.59|0
1655986850000|2022-06-23 12:20:50|7132.08|7132.08|7132.08|7132.08|7132.08|7132.08|7132.08|7132.08|0
1655986860000|2022-06-23 12:21:00|7134.32|7134.32|7134.34|7134.34|7134.89|7134.89|7133.2|7133.2|0
1655986870000|2022-06-23 12:21:10|7134.35|7134.35|7134.34|7134.34|7134.35|7134.35|7134.34|7134.34|0
1655986890000|2022-06-23 12:21:30|7134.32|7134.32|7134.27|7134.27|7134.32|7134.32|7134.27|7134.27|0
1655986910000|2022-06-23 12:21:50|7133.98|7133.98|7133.7|7133.7|7133.98|7133.98|7133.7|7133.7|0
1655986920000|2022-06-23 12:22:00|7131.46|7131.46|7132.58|7132.58|7132.58|7132.58|7131.46|7131.46|0
1655986940000|2022-06-23 12:22:20|7132.3|7132.3|7130.89|7130.89|7132.3|7132.3|7130.89|7130.89|0
1655986970000|2022-06-23 12:22:50|7129.77|7129.77|7129.77|7129.77|7129.77|7129.77|7129.77|7129.77|0
1655986990000|2022-06-23 12:23:10|7129.78|7129.78|7129.78|7129.78|7129.78|7129.78|7129.78|7129.78|0
1655987000000|2022-06-23 12:23:20|7129.75|7129.75|7129.75|7129.75|7129.75|7129.75|7129.75|7129.75|0
1655987010000|2022-06-23 12:23:30|7130.6|7130.6|7134.87|7134.87|7134.87|7134.87|7130.6|7130.6|0
1655987020000|2022-06-23 12:23:40|7134.85|7134.85|7134.85|7134.85|7134.85|7134.85|7134.85|7134.85|0
1655987030000|2022-06-23 12:23:50|7135.97|7135.97|7135.97|7135.97|7135.97|7135.97|7135.97|7135.97|0
1655987050000|2022-06-23 12:24:10|7133.44|7133.44|7132.02|7132.02|7133.44|7133.44|7132.02|7132.02|0
1655987080000|2022-06-23 12:24:40|7129.78|7129.78|7130.9|7130.9|7130.9|7130.9|7129.78|7129.78|0
1655987090000|2022-06-23 12:24:50|7130.86|7130.86|7130.86|7130.86|7130.86|7130.86|7130.86|7130.86|0
1655987100000|2022-06-23 12:25:00|7130.82|7130.82|7129.11|7129.11|7130.82|7130.82|7128.54|7128.54|0
1655987120000|2022-06-23 12:25:20|7129.96|7129.96|7130.25|7130.25|7130.25|7130.25|7129.96|7129.96|0
1655987170000|2022-06-23 12:26:10|7129.96|7129.96|7129.96|7129.96|7129.96|7129.96|7129.96|7129.96|0
1655987180000|2022-06-23 12:26:20|7129.39|7129.39|7127.08|7127.08|7129.39|7129.39|7127.08|7127.08|0
1655987190000|2022-06-23 12:26:30|7128.2|7128.2|7129.61|7129.61|7129.61|7129.61|7128.2|7128.2|0
1655987210000|2022-06-23 12:26:50|7129.57|7129.57|7129.27|7129.27|7129.57|7129.57|7129.27|7129.27|0
1655987220000|2022-06-23 12:27:00|7128.98|7128.98|7128.41|7128.41|7128.98|7128.98|7128.41|7128.41|0
1655987240000|2022-06-23 12:27:20|7127.29|7127.29|7127.26|7127.26|7127.29|7127.29|7127.26|7127.26|0
1655987280000|2022-06-23 12:28:00|7127.16|7127.16|7127.12|7127.12|7127.16|7127.16|7127.12|7127.12|0
1655987290000|2022-06-23 12:28:10|7128.26|7128.26|7128.26|7128.26|7128.26|7128.26|7128.26|7128.26|0
1655987300000|2022-06-23 12:28:20|7127.14|7127.14|7127.14|7127.14|7127.14|7127.14|7127.14|7127.14|0
1655987310000|2022-06-23 12:28:30|7126.57|7126.57|7124.84|7124.84|7126.57|7126.57|7124.84|7124.84|0
1655987320000|2022-06-23 12:28:40|7126.25|7126.25|7126.25|7126.25|7126.25|7126.25|7126.25|7126.25|0
1655987330000|2022-06-23 12:28:50|7125.96|7125.96|7125.96|7125.96|7125.96|7125.96|7125.96|7125.96|0
1655987340000|2022-06-23 12:29:00|7125.98|7125.98|7125.96|7125.96|7125.98|7125.98|7125.96|7125.96|0
1655987350000|2022-06-23 12:29:10|7123.72|7123.72|7123.43|7123.43|7123.72|7123.72|7123.43|7123.43|0
1655987370000|2022-06-23 12:29:30|7122.31|7122.31|7121.19|7121.19|7122.31|7122.31|7121.19|7121.19|0
1655987380000|2022-06-23 12:29:40|7120.07|7120.07|7120.07|7120.07|7120.07|7120.07|7120.07|7120.07|0
1655987390000|2022-06-23 12:29:50|7118.95|7118.95|7116.85|7116.85|7118.95|7118.95|7116.83|7116.83|0
1655987410000|2022-06-23 12:30:10|7117.97|7117.97|7117.97|7117.97|7117.97|7117.97|7117.97|7117.97|0
1655987420000|2022-06-23 12:30:20|7117.69|7117.69|7116|7116|7117.69|7117.69|7116|7116|0
1655987430000|2022-06-23 12:30:30|7115.91|7115.91|7115.91|7115.91|7115.91|7115.91|7115.91|7115.91|0
1655987440000|2022-06-23 12:30:40|7114.79|7114.79|7115.89|7115.89|7115.89|7115.89|7114.77|7114.77|0
1655987460000|2022-06-23 12:31:00|7117.01|7117.01|7117.01|7117.01|7117.01|7117.01|7117.01|7117.01|0
1655987470000|2022-06-23 12:31:10|7118.7|7118.7|7119.84|7119.84|7119.86|7119.86|7118.7|7118.7|0
1655987480000|2022-06-23 12:31:20|7118.72|7118.72|7119.29|7119.29|7119.29|7119.29|7118.72|7118.72|0
1655987490000|2022-06-23 12:31:30|7119.3|7119.3|7118.71|7118.71|7119.3|7119.3|7118.71|7118.71|0
1655987500000|2022-06-23 12:31:40|7118.68|7118.68|7117.27|7117.27|7118.68|7118.68|7117.27|7117.27|0
1655987510000|2022-06-23 12:31:50|7117.22|7117.22|7117.06|7117.06|7117.22|7117.22|7117.06|7117.06|0
1655987530000|2022-06-23 12:32:10|7116.77|7116.77|7117.06|7117.06|7117.06|7117.06|7116.77|7116.77|0
1655987540000|2022-06-23 12:32:20|7115.94|7115.94|7115.92|7115.92|7115.94|7115.94|7115.92|7115.92|0
1655987550000|2022-06-23 12:32:30|7115.87|7115.87|7121.25|7121.25|7121.25|7121.25|7115.87|7115.87|0
1655987560000|2022-06-23 12:32:40|7120.97|7120.97|7120.94|7120.94|7120.97|7120.97|7120.94|7120.94|0
1655987570000|2022-06-23 12:32:50|7120.91|7120.91|7120.91|7120.91|7120.93|7120.93|7120.91|7120.91|0
1655987580000|2022-06-23 12:33:00|7121.2|7121.2|7121.28|7121.28|7121.28|7121.28|7121.2|7121.2|0
1655987590000|2022-06-23 12:33:10|7121.36|7121.36|7122.82|7122.82|7122.82|7122.82|7121.36|7121.36|0
1655987600000|2022-06-23 12:33:20|7122.86|7122.86|7126.3|7126.3|7126.3|7126.3|7122.86|7122.86|0
1655987610000|2022-06-23 12:33:30|7127.16|7127.16|7128.02|7128.02|7128.02|7128.02|7126.9|7126.9|0
1655987620000|2022-06-23 12:33:40|7127.74|7127.74|7127.74|7127.74|7127.74|7127.74|7127.74|7127.74|0
1655987630000|2022-06-23 12:33:50|7127.78|7127.78|7127.86|7127.86|7127.86|7127.86|7127.78|7127.78|0
1655987640000|2022-06-23 12:34:00|7128.14|7128.14|7128.97|7128.97|7129|7129|7128.14|7128.14|0
1655987650000|2022-06-23 12:34:10|7131.21|7131.21|7131.21|7131.21|7131.21|7131.21|7131.21|7131.21|0
1655987660000|2022-06-23 12:34:20|7130.93|7130.93|7127.55|7127.55|7130.93|7130.93|7127.55|7127.55|0
1655987670000|2022-06-23 12:34:30|7127.26|7127.26|7126.98|7126.98|7127.26|7127.26|7126.98|7126.98|0
1655987680000|2022-06-23 12:34:40|7126.69|7126.69|7125.57|7125.57|7126.69|7126.69|7125.57|7125.57|0
1655987690000|2022-06-23 12:34:50|7125.94|7125.94|7123.38|7123.38|7125.94|7125.94|7123.38|7123.38|0
1655987700000|2022-06-23 12:35:00|7123.36|7123.36|7124.75|7124.75|7124.75|7124.75|7123.34|7123.34|0
1655987720000|2022-06-23 12:35:20|7123.32|7123.32|7121.08|7121.08|7123.32|7123.32|7121.08|7121.08|0
1655987730000|2022-06-23 12:35:30|7119.68|7119.68|7119.07|7119.07|7119.68|7119.68|7119.07|7119.07|0
1655987750000|2022-06-23 12:35:50|7117.95|7117.95|7117.95|7117.95|7117.95|7117.95|7117.95|7117.95|0
1655987760000|2022-06-23 12:36:00|7117.09|7117.09|7117|7117|7117.09|7117.09|7117|7117|0
1655987770000|2022-06-23 12:36:10|7116.93|7116.93|7114.12|7114.12|7116.93|7116.93|7114.12|7114.12|0
1655987780000|2022-06-23 12:36:20|7113.84|7113.84|7115.26|7115.26|7115.26|7115.26|7113.84|7113.84|0
1655987800000|2022-06-23 12:36:40|7114.41|7114.41|7114.41|7114.41|7114.41|7114.41|7114.41|7114.41|0
1655987810000|2022-06-23 12:36:50|7114.39|7114.39|7114.39|7114.39|7114.39|7114.39|7114.39|7114.39|0
1655987820000|2022-06-23 12:37:00|7112.15|7112.15|7114.36|7114.36|7114.36|7114.36|7112.12|7112.12|0
1655987830000|2022-06-23 12:37:10|7114.34|7114.34|7114.34|7114.34|7114.34|7114.34|7114.34|7114.34|0
1655987850000|2022-06-23 12:37:30|7114.32|7114.32|7114.32|7114.32|7114.32|7114.32|7114.32|7114.32|0
1655987860000|2022-06-23 12:37:40|7114.28|7114.28|7114.85|7114.85|7114.85|7114.85|7114.28|7114.28|0
1655987870000|2022-06-23 12:37:50|7114.28|7114.28|7114.28|7114.28|7114.28|7114.28|7114.28|7114.28|0
1655987880000|2022-06-23 12:38:00|7114.27|7114.27|7115.39|7115.39|7115.39|7115.39|7114.27|7114.27|0
1655987890000|2022-06-23 12:38:10|7115.35|7115.35|7115.35|7115.35|7115.35|7115.35|7115.35|7115.35|0
1655987910000|2022-06-23 12:38:30|7115.33|7115.33|7111.67|7111.67|7115.33|7115.33|7111.67|7111.67|0
1655987920000|2022-06-23 12:38:40|7112.79|7112.79|7112.79|7112.79|7112.79|7112.79|7112.79|7112.79|0
1655987930000|2022-06-23 12:38:50|7112.77|7112.77|7112.13|7112.13|7112.77|7112.77|7112.13|7112.13|0
1655987940000|2022-06-23 12:39:00|7112.12|7112.12|7111.52|7111.52|7112.13|7112.13|7111.23|7111.23|0
1655987950000|2022-06-23 12:39:10|7111.5|7111.5|7111.4|7111.4|7111.5|7111.5|7111.4|7111.4|0
1655987960000|2022-06-23 12:39:20|7110.28|7110.28|7110.28|7110.28|7110.28|7110.28|7110.28|7110.28|0
1655987970000|2022-06-23 12:39:30|7109.16|7109.16|7108.59|7108.59|7109.16|7109.16|7108.59|7108.59|0
1655987980000|2022-06-23 12:39:40|7108.56|7108.56|7107.15|7107.15|7108.56|7108.56|7106.03|7106.03|0
1655987990000|2022-06-23 12:39:50|7106.03|7106.03|7105.46|7105.46|7106.03|7106.03|7105.46|7105.46|0
1655988000000|2022-06-23 12:40:00|7104.34|7104.34|7104.29|7104.29|7104.34|7104.34|7104.29|7104.29|0
1655988010000|2022-06-23 12:40:10|7103.17|7103.17|7106.75|7106.75|7106.75|7106.75|7103.09|7103.09|0
1655988030000|2022-06-23 12:40:30|7106.74|7106.74|7106.25|7106.25|7108.16|7108.16|7106.25|7106.25|0
1655988040000|2022-06-23 12:40:40|7105.68|7105.68|7105.68|7105.68|7105.68|7105.68|7105.68|7105.68|0
1655988050000|2022-06-23 12:40:50|7105.11|7105.11|7103.99|7103.99|7105.11|7105.11|7103.99|7103.99|0
1655988060000|2022-06-23 12:41:00|7104.28|7104.28|7107.37|7107.37|7107.37|7107.37|7104.28|7104.28|0
1655988070000|2022-06-23 12:41:10|7107.94|7107.94|7110.18|7110.18|7110.18|7110.18|7107.94|7107.94|0
1655988090000|2022-06-23 12:41:30|7109.9|7109.9|7109.83|7109.83|7109.9|7109.9|7109.83|7109.83|0
1655988110000|2022-06-23 12:41:50|7108.71|7108.71|7108.71|7108.71|7108.71|7108.71|7108.71|7108.71|0
1655988120000|2022-06-23 12:42:00|7108.74|7108.74|7108.74|7108.74|7108.74|7108.74|7108.74|7108.74|0
1655988130000|2022-06-23 12:42:10|7109.09|7109.09|7113|7113|7113.33|7113.33|7109.09|7109.09|0
1655988140000|2022-06-23 12:42:20|7113.02|7113.02|7113.02|7113.02|7113.02|7113.02|7113.02|7113.02|0
1655988160000|2022-06-23 12:42:40|7114.14|7114.14|7115.28|7115.28|7115.28|7115.28|7114.14|7114.14|0
1655988170000|2022-06-23 12:42:50|7115.85|7115.85|7116.97|7116.97|7116.97|7116.97|7115.85|7115.85|0
1655988180000|2022-06-23 12:43:00|7119.21|7119.21|7117.26|7117.26|7119.5|7119.5|7117.26|7117.26|0
1655988190000|2022-06-23 12:43:10|7117.43|7117.43|7117.44|7117.44|7117.44|7117.44|7117.43|7117.43|0
1655988200000|2022-06-23 12:43:20|7117.47|7117.47|7117.43|7117.43|7117.47|7117.47|7117.43|7117.43|0
1655988210000|2022-06-23 12:43:30|7118.84|7118.84|7116.51|7116.51|7118.84|7118.84|7116.51|7116.51|0
1655988220000|2022-06-23 12:43:40|7115.39|7115.39|7115.09|7115.09|7115.39|7115.39|7115.09|7115.09|0
1655988230000|2022-06-23 12:43:50|7115.17|7115.17|7112.31|7112.31|7115.17|7115.17|7112.31|7112.31|0
1655988250000|2022-06-23 12:44:10|7113.46|7113.46|7113.46|7113.46|7113.46|7113.46|7113.46|7113.46|0
1655988260000|2022-06-23 12:44:20|7113.42|7113.42|7113.42|7113.42|7113.42|7113.42|7113.42|7113.42|0
1655988270000|2022-06-23 12:44:30|7112.85|7112.85|7112.49|7112.49|7112.85|7112.85|7112.49|7112.49|0
1655988280000|2022-06-23 12:44:40|7112.2|7112.2|7112.2|7112.2|7112.2|7112.2|7112.2|7112.2|0
1655988290000|2022-06-23 12:44:50|7111.92|7111.92|7108.02|7108.02|7111.92|7111.92|7108.02|7108.02|0
1655988300000|2022-06-23 12:45:00|7108|7108|7107.45|7107.45|7108|7108|7107.43|7107.43|0
1655988320000|2022-06-23 12:45:20|7106.33|7106.33|7106.33|7106.33|7106.33|7106.33|7106.33|7106.33|0
1655988340000|2022-06-23 12:45:40|7106.35|7106.35|7106.35|7106.35|7106.35|7106.35|7106.35|7106.35|0
1655988350000|2022-06-23 12:45:50|7106.33|7106.33|7104.64|7104.64|7106.36|7106.36|7104.36|7104.36|0
1655988360000|2022-06-23 12:46:00|7104.93|7104.93|7104.93|7104.93|7104.93|7104.93|7104.93|7104.93|0
1655988370000|2022-06-23 12:46:10|7104.86|7104.86|7108.24|7108.24|7108.24|7108.24|7104.86|7104.86|0
1655988380000|2022-06-23 12:46:20|7109.36|7109.36|7108.79|7108.79|7109.36|7109.36|7108.79|7108.79|0
1655988390000|2022-06-23 12:46:30|7108.77|7108.77|7108.73|7108.73|7108.77|7108.77|7108.73|7108.73|0
1655988400000|2022-06-23 12:46:40|7106.49|7106.49|7106.49|7106.49|7106.49|7106.49|7106.49|7106.49|0
1655988410000|2022-06-23 12:46:50|7106.21|7106.21|7105.92|7105.92|7106.21|7106.21|7105.92|7105.92|0
1655988420000|2022-06-23 12:47:00|7106.21|7106.21|7106.21|7106.21|7106.21|7106.21|7106.21|7106.21|0
1655988430000|2022-06-23 12:47:10|7105.33|7105.33|7104.21|7104.21|7105.33|7105.33|7104.21|7104.21|0
1655988440000|2022-06-23 12:47:20|7103.09|7103.09|7103.11|7103.11|7103.11|7103.11|7103.09|7103.09|0
1655988450000|2022-06-23 12:47:30|7102.83|7102.83|7102.83|7102.83|7102.83|7102.83|7102.83|7102.83|0
1655988460000|2022-06-23 12:47:40|7103.95|7103.95|7105.09|7105.09|7105.09|7105.09|7103.95|7103.95|0
1655988480000|2022-06-23 12:48:00|7106.21|7106.21|7106.49|7106.49|7106.49|7106.49|7106.21|7106.21|0
1655988490000|2022-06-23 12:48:10|7106.78|7106.78|7106.78|7106.78|7106.78|7106.78|7106.78|7106.78|0
1655988520000|2022-06-23 12:48:40|7105.66|7105.66|7105.66|7105.66|7105.66|7105.66|7105.66|7105.66|0
1655988530000|2022-06-23 12:48:50|7105.09|7105.09|7105.09|7105.09|7105.09|7105.09|7105.09|7105.09|0
1655988540000|2022-06-23 12:49:00|7104.8|7104.8|7104.78|7104.78|7104.8|7104.8|7104.78|7104.78|0
1655988560000|2022-06-23 12:49:20|7104.21|7104.21|7103.89|7103.89|7104.21|7104.21|7103.89|7103.89|0
1655988570000|2022-06-23 12:49:30|7103.84|7103.84|7103.84|7103.84|7103.84|7103.84|7103.84|7103.84|0
1655988580000|2022-06-23 12:49:40|7102.72|7102.72|7102.7|7102.7|7102.72|7102.72|7102.7|7102.7|0
1655988590000|2022-06-23 12:49:50|7101.84|7101.84|7101.56|7101.56|7101.84|7101.84|7101.27|7101.27|0
1655988600000|2022-06-23 12:50:00|7101.51|7101.51|7100.32|7100.32|7101.51|7101.51|7100.32|7100.32|0
1655988610000|2022-06-23 12:50:10|7100.6|7100.6|7100.6|7100.6|7100.6|7100.6|7100.6|7100.6|0
1655988620000|2022-06-23 12:50:20|7100.62|7100.62|7102.58|7102.58|7102.58|7102.58|7100.62|7100.62|0
1655988630000|2022-06-23 12:50:30|7101.17|7101.17|7100.89|7100.89|7101.17|7101.17|7099.77|7099.77|0
1655988640000|2022-06-23 12:50:40|7101.74|7101.74|7101.79|7101.79|7101.79|7101.79|7101.74|7101.74|0
1655988650000|2022-06-23 12:50:50|7101.22|7101.22|7099.81|7099.81|7101.22|7101.22|7099.81|7099.81|0
1655988660000|2022-06-23 12:51:00|7099.24|7099.24|7099.16|7099.16|7099.24|7099.24|7099.16|7099.16|0
1655988670000|2022-06-23 12:51:10|7098.59|7098.59|7095.21|7095.21|7098.59|7098.59|7095.21|7095.21|0
1655988680000|2022-06-23 12:51:20|7094.08|7094.08|7094.08|7094.08|7094.08|7094.08|7094.08|7094.08|0
1655988690000|2022-06-23 12:51:30|7094.05|7094.05|7094.05|7094.05|7094.05|7094.05|7094.05|7094.05|0
1655988710000|2022-06-23 12:51:50|7094.08|7094.08|7095.2|7095.2|7095.2|7095.2|7094.08|7094.08|0
1655988720000|2022-06-23 12:52:00|7095.75|7095.75|7098.02|7098.02|7098.02|7098.02|7095.75|7095.75|0
1655988730000|2022-06-23 12:52:10|7097.74|7097.74|7094.07|7094.07|7097.74|7097.74|7094.05|7094.05|0
1655988740000|2022-06-23 12:52:20|7095.19|7095.19|7095.76|7095.76|7095.76|7095.76|7095.19|7095.19|0
1655988770000|2022-06-23 12:52:50|7096.88|7096.88|7096.88|7096.88|7096.88|7096.88|7096.88|7096.88|0
1655988780000|2022-06-23 12:53:00|7095.76|7095.76|7095.73|7095.73|7095.76|7095.76|7095.73|7095.73|0
1655988790000|2022-06-23 12:53:10|7095.44|7095.44|7095.44|7095.44|7095.44|7095.44|7095.43|7095.43|0
1655988800000|2022-06-23 12:53:20|7095.16|7095.16|7095.16|7095.16|7095.16|7095.16|7095.16|7095.16|0
1655988830000|2022-06-23 12:53:50|7095.11|7095.11|7094.54|7094.54|7095.11|7095.11|7094.54|7094.54|0
1655988840000|2022-06-23 12:54:00|7094.57|7094.57|7091.47|7091.47|7094.57|7094.57|7091.47|7091.47|0
1655988850000|2022-06-23 12:54:10|7090.35|7090.35|7090.37|7090.37|7090.37|7090.37|7090.35|7090.35|0
1655988860000|2022-06-23 12:54:20|7090.35|7090.35|7090.34|7090.34|7090.35|7090.35|7090.34|7090.34|0
1655988880000|2022-06-23 12:54:40|7088.91|7088.91|7088.89|7088.89|7088.91|7088.91|7088.89|7088.89|0
1655988890000|2022-06-23 12:54:50|7088.85|7088.85|7088.85|7088.85|7088.85|7088.85|7088.85|7088.85|0
1655988900000|2022-06-23 12:55:00|7086.61|7086.61|7086.61|7086.61|7086.61|7086.61|7086.61|7086.61|0
1655988910000|2022-06-23 12:55:10|7086.58|7086.58|7086.58|7086.58|7086.58|7086.58|7086.58|7086.58|0
1655988920000|2022-06-23 12:55:20|7086.55|7086.55|7086.55|7086.55|7086.55|7086.55|7086.55|7086.55|0
1655988930000|2022-06-23 12:55:30|7087.7|7087.7|7089.67|7089.67|7090.24|7090.24|7087.7|7087.7|0
1655988940000|2022-06-23 12:55:40|7090.52|7090.52|7090.24|7090.24|7090.52|7090.52|7090.24|7090.24|0
1655988950000|2022-06-23 12:55:50|7090.52|7090.52|7087.33|7087.33|7090.52|7090.52|7087.33|7087.33|0
1655988960000|2022-06-23 12:56:00|7086.21|7086.21|7087.9|7087.9|7087.9|7087.9|7086.21|7086.21|0
1655988970000|2022-06-23 12:56:10|7087.77|7087.77|7088.6|7088.6|7088.61|7088.61|7087.77|7087.77|0
1655988980000|2022-06-23 12:56:20|7090.29|7090.29|7090.58|7090.58|7090.58|7090.58|7090.29|7090.29|0
1655988990000|2022-06-23 12:56:30|7090.64|7090.64|7089.52|7089.52|7090.64|7090.64|7089.52|7089.52|0
1655989000000|2022-06-23 12:56:40|7089.24|7089.24|7088.94|7088.94|7089.24|7089.24|7088.94|7088.94|0
1655989010000|2022-06-23 12:56:50|7088.92|7088.92|7088.93|7088.93|7088.93|7088.93|7088.92|7088.92|0
1655989030000|2022-06-23 12:57:10|7089.78|7089.78|7092.02|7092.02|7093.14|7093.14|7089.78|7089.78|0
1655989040000|2022-06-23 12:57:20|7092.07|7092.07|7092.08|7092.08|7092.08|7092.08|7092.07|7092.07|0
1655989050000|2022-06-23 12:57:30|7092.37|7092.37|7090.96|7090.96|7092.37|7092.37|7090.96|7090.96|0
1655989070000|2022-06-23 12:57:50|7092.08|7092.08|7092.08|7092.08|7092.08|7092.08|7092.08|7092.08|0
1655989080000|2022-06-23 12:58:00|7090.96|7090.96|7089.27|7089.27|7090.96|7090.96|7089.27|7089.27|0
1655989090000|2022-06-23 12:58:10|7089.23|7089.23|7088.11|7088.11|7089.23|7089.23|7088.11|7088.11|0
1655989100000|2022-06-23 12:58:20|7089.23|7089.23|7086.42|7086.42|7089.27|7089.27|7086.42|7086.42|0
1655989110000|2022-06-23 12:58:30|7085.3|7085.3|7085.31|7085.31|7085.34|7085.34|7085.3|7085.3|0
1655989120000|2022-06-23 12:58:40|7083.88|7083.88|7084.17|7084.17|7084.17|7084.17|7083.88|7083.88|0
1655989130000|2022-06-23 12:58:50|7083.03|7083.03|7084.72|7084.72|7084.72|7084.72|7083.03|7083.03|0
1655989150000|2022-06-23 12:59:10|7083.6|7083.6|7083.6|7083.6|7083.88|7083.88|7083.6|7083.6|0
1655989160000|2022-06-23 12:59:20|7084.72|7084.72|7085.29|7085.29|7085.29|7085.29|7084.72|7084.72|0
1655989170000|2022-06-23 12:59:30|7085.31|7085.31|7085.32|7085.32|7085.32|7085.32|7085.31|7085.31|0
1655989180000|2022-06-23 12:59:40|7087.56|7087.56|7087.53|7087.53|7087.56|7087.56|7087.53|7087.53|0
1655989190000|2022-06-23 12:59:50|7088.38|7088.38|7088.38|7088.38|7088.38|7088.38|7088.38|7088.38|0
1655989200000|2022-06-23 13:00:00|7086.69|7086.69|7085.02|7085.02|7086.69|7086.69|7084.45|7084.45|0
1655989210000|2022-06-23 13:00:10|7083.89|7083.89|7081.56|7081.56|7083.89|7083.89|7081.56|7081.56|0
1655989220000|2022-06-23 13:00:20|7082.41|7082.41|7088.1|7088.1|7088.1|7088.1|7082.41|7082.41|0
1655989230000|2022-06-23 13:00:30|7087.82|7087.82|7087.54|7087.54|7087.82|7087.82|7087.53|7087.53|0
1655989240000|2022-06-23 13:00:40|7087.53|7087.53|7087.53|7087.53|7087.53|7087.53|7087.53|7087.53|0
1655989250000|2022-06-23 13:00:50|7086.96|7086.96|7085.23|7085.23|7086.96|7086.96|7085.23|7085.23|0
1655989260000|2022-06-23 13:01:00|7084.11|7084.11|7084.05|7084.05|7084.13|7084.13|7084.05|7084.05|0
1655989270000|2022-06-23 13:01:10|7084.13|7084.13|7079.6|7079.6|7084.13|7084.13|7078.49|7078.49|0
1655989280000|2022-06-23 13:01:20|7079.52|7079.52|7078.4|7078.4|7079.52|7079.52|7076.71|7076.71|0
1655989290000|2022-06-23 13:01:30|7078.48|7078.48|7078.46|7078.46|7078.48|7078.48|7078.4|7078.4|0
1655989300000|2022-06-23 13:01:40|7078.49|7078.49|7077.37|7077.37|7078.49|7078.49|7077.37|7077.37|0
1655989310000|2022-06-23 13:01:50|7078.77|7078.77|7078.49|7078.49|7078.77|7078.77|7078.49|7078.49|0
1655989320000|2022-06-23 13:02:00|7079.34|7079.34|7079.34|7079.34|7079.34|7079.34|7079.34|7079.34|0
1655989330000|2022-06-23 13:02:10|7079.38|7079.38|7079.32|7079.32|7079.38|7079.38|7079.32|7079.32|0
1655989340000|2022-06-23 13:02:20|7079.29|7079.29|7079.29|7079.29|7079.29|7079.29|7079.29|7079.29|0
1655989350000|2022-06-23 13:02:30|7079.01|7079.01|7080.68|7080.68|7080.68|7080.68|7079.01|7079.01|0
1655989360000|2022-06-23 13:02:40|7080.11|7080.11|7080.11|7080.11|7080.11|7080.11|7080.11|7080.11|0
1655989380000|2022-06-23 13:03:00|7080.14|7080.14|7080.14|7080.14|7080.14|7080.14|7080.14|7080.14|0
1655989390000|2022-06-23 13:03:10|7083.24|7083.24|7082.13|7082.13|7083.24|7083.24|7081.83|7081.83|0
1655989400000|2022-06-23 13:03:20|7083.25|7083.25|7082.36|7082.36|7084.05|7084.05|7082.36|7082.36|0
1655989410000|2022-06-23 13:03:30|7082.4|7082.4|7081.28|7081.28|7082.4|7082.4|7081.28|7081.28|0
1655989420000|2022-06-23 13:03:40|7080.99|7080.99|7080.99|7080.99|7080.99|7080.99|7080.99|7080.99|0
1655989430000|2022-06-23 13:03:50|7080.96|7080.96|7079.23|7079.23|7080.96|7080.96|7079.23|7079.23|0
1655989440000|2022-06-23 13:04:00|7078.11|7078.11|7078.08|7078.08|7078.11|7078.11|7078.08|7078.08|0
1655989450000|2022-06-23 13:04:10|7078.06|7078.06|7079.14|7079.14|7079.2|7079.2|7078.06|7078.06|0
1655989460000|2022-06-23 13:04:20|7079.71|7079.71|7079.72|7079.72|7079.72|7079.72|7079.71|7079.71|0
1655989480000|2022-06-23 13:04:40|7079.73|7079.73|7079.76|7079.76|7079.76|7079.76|7079.73|7079.73|0
1655989490000|2022-06-23 13:04:50|7079.73|7079.73|7079.73|7079.73|7079.73|7079.73|7079.73|7079.73|0
1655989500000|2022-06-23 13:05:00|7080.02|7080.02|7082.86|7082.86|7082.86|7082.86|7080.02|7080.02|0
1655989520000|2022-06-23 13:05:20|7082.74|7082.74|7083.31|7083.31|7083.31|7083.31|7082.74|7082.74|0
1655989530000|2022-06-23 13:05:30|7083.43|7083.43|7083.35|7083.35|7083.43|7083.43|7083.35|7083.35|0
1655989540000|2022-06-23 13:05:40|7083.64|7083.64|7082.65|7082.65|7083.79|7083.79|7082.65|7082.65|0
1655989560000|2022-06-23 13:06:00|7081.53|7081.53|7083.22|7083.22|7083.22|7083.22|7081.53|7081.53|0
1655989570000|2022-06-23 13:06:10|7084.34|7084.34|7084.06|7084.06|7084.34|7084.34|7084.06|7084.06|0
1655989580000|2022-06-23 13:06:20|7084.09|7084.09|7084.09|7084.09|7084.09|7084.09|7084.09|7084.09|0
1655989600000|2022-06-23 13:06:40|7084.66|7084.66|7084.4|7084.4|7084.66|7084.66|7084.36|7084.36|0
1655989610000|2022-06-23 13:06:50|7084.12|7084.12|7084.51|7084.51|7084.51|7084.51|7084.12|7084.12|0
1655989620000|2022-06-23 13:07:00|7084.5|7084.5|7084.37|7084.37|7084.5|7084.5|7084.37|7084.37|0
1655989630000|2022-06-23 13:07:10|7084.33|7084.33|7084.33|7084.33|7084.33|7084.33|7084.29|7084.29|0
1655989650000|2022-06-23 13:07:30|7084.62|7084.62|7082.64|7082.64|7085.19|7085.19|7082.64|7082.64|0
1655989660000|2022-06-23 13:07:40|7081.52|7081.52|7081.5|7081.5|7081.52|7081.52|7081.5|7081.5|0
1655989670000|2022-06-23 13:07:50|7081.79|7081.79|7081.77|7081.77|7081.79|7081.79|7081.77|7081.77|0
1655989680000|2022-06-23 13:08:00|7082.89|7082.89|7081.77|7081.77|7082.89|7082.89|7081.77|7081.77|0
1655989690000|2022-06-23 13:08:10|7081.48|7081.48|7081.44|7081.44|7081.48|7081.48|7081.44|7081.44|0
1655989700000|2022-06-23 13:08:20|7081.42|7081.42|7083.48|7083.48|7083.48|7083.48|7081.42|7081.42|0
1655989710000|2022-06-23 13:08:30|7083.44|7083.44|7083.44|7083.44|7083.44|7083.44|7083.44|7083.44|0
1655989730000|2022-06-23 13:08:50|7084.59|7084.59|7085.76|7085.76|7085.76|7085.76|7084.59|7084.59|0
1655989740000|2022-06-23 13:09:00|7084.64|7084.64|7086.62|7086.62|7086.62|7086.62|7084.64|7084.64|0
1655989750000|2022-06-23 13:09:10|7086.66|7086.66|7089.84|7089.84|7089.84|7089.84|7086.66|7086.66|0
1655989760000|2022-06-23 13:09:20|7089.82|7089.82|7089.81|7089.81|7089.82|7089.82|7089.81|7089.81|0
1655989770000|2022-06-23 13:09:30|7088.69|7088.69|7088.69|7088.69|7088.69|7088.69|7088.69|7088.69|0
1655989780000|2022-06-23 13:09:40|7088.12|7088.12|7084.98|7084.98|7088.12|7088.12|7084.98|7084.98|0
1655989790000|2022-06-23 13:09:50|7084.7|7084.7|7084.7|7084.7|7084.7|7084.7|7084.7|7084.7|0
1655989800000|2022-06-23 13:10:00|7084.13|7084.13|7081.59|7081.59|7084.13|7084.13|7081.58|7081.58|0
1655989810000|2022-06-23 13:10:10|7082.17|7082.17|7083.29|7083.29|7083.29|7083.29|7082.17|7082.17|0
1655989830000|2022-06-23 13:10:30|7083|7083|7079.07|7079.07|7083|7083|7079.07|7079.07|0
1655989840000|2022-06-23 13:10:40|7079.11|7079.11|7079.25|7079.25|7079.25|7079.25|7079.11|7079.11|0
1655989870000|2022-06-23 13:11:10|7079.23|7079.23|7081.5|7081.5|7081.5|7081.5|7079.23|7079.23|0
1655989880000|2022-06-23 13:11:20|7080.38|7080.38|7080.38|7080.38|7080.38|7080.38|7080.38|7080.38|0
1655989890000|2022-06-23 13:11:30|7080.4|7080.4|7080.41|7080.41|7080.41|7080.41|7080.4|7080.4|0
1655989900000|2022-06-23 13:11:40|7080.13|7080.13|7080.11|7080.11|7080.13|7080.13|7080.11|7080.11|0
1655989910000|2022-06-23 13:11:50|7080.1|7080.1|7078.98|7078.98|7080.1|7080.1|7078.98|7078.98|0
1655989920000|2022-06-23 13:12:00|7077.86|7077.86|7077.86|7077.86|7077.86|7077.86|7077.86|7077.86|0
1655989930000|2022-06-23 13:12:10|7077.29|7077.29|7076.95|7076.95|7077.29|7077.29|7076.95|7076.95|0
1655989940000|2022-06-23 13:12:20|7076.94|7076.94|7075.48|7075.48|7076.95|7076.95|7075.48|7075.48|0
1655989950000|2022-06-23 13:12:30|7076.05|7076.05|7075.76|7075.76|7076.05|7076.05|7075.76|7075.76|0
1655989960000|2022-06-23 13:12:40|7075.48|7075.48|7074.62|7074.62|7075.48|7075.48|7074.62|7074.62|0
1655989980000|2022-06-23 13:13:00|7075.74|7075.74|7075.48|7075.48|7075.74|7075.74|7075.48|7075.48|0
1655989990000|2022-06-23 13:13:10|7075.76|7075.76|7076.88|7076.88|7076.88|7076.88|7075.76|7075.76|0
1655990000000|2022-06-23 13:13:20|7077.17|7077.17|7078.01|7078.01|7078.01|7078.01|7076.88|7076.88|0
1655990010000|2022-06-23 13:13:30|7078.29|7078.29|7078.31|7078.31|7078.31|7078.31|7078.29|7078.29|0
1655990020000|2022-06-23 13:13:40|7078.02|7078.02|7079.14|7079.14|7079.14|7079.14|7078.02|7078.02|0
1655990030000|2022-06-23 13:13:50|7079.13|7079.13|7078.56|7078.56|7079.13|7079.13|7078.56|7078.56|0
1655990040000|2022-06-23 13:14:00|7077.15|7077.15|7078.84|7078.84|7078.84|7078.84|7077.15|7077.15|0
1655990050000|2022-06-23 13:14:10|7079.13|7079.13|7079.4|7079.4|7079.4|7079.4|7079.09|7079.09|0
1655990060000|2022-06-23 13:14:20|7079.41|7079.41|7079.43|7079.43|7079.43|7079.43|7079.41|7079.41|0
1655990070000|2022-06-23 13:14:30|7082.79|7082.79|7082.79|7082.79|7082.79|7082.79|7082.79|7082.79|0
1655990080000|2022-06-23 13:14:40|7081.67|7081.67|7081.67|7081.67|7081.67|7081.67|7081.67|7081.67|0
1655990090000|2022-06-23 13:14:50|7082.79|7082.79|7082.79|7082.79|7082.79|7082.79|7082.79|7082.79|0
1655990100000|2022-06-23 13:15:00|7082.75|7082.75|7084.73|7084.73|7084.73|7084.73|7082.75|7082.75|0
1655990110000|2022-06-23 13:15:10|7084.44|7084.44|7083.32|7083.32|7084.44|7084.44|7083.32|7083.32|0
1655990120000|2022-06-23 13:15:20|7083.89|7083.89|7083.89|7083.89|7083.89|7083.89|7083.89|7083.89|0
1655990130000|2022-06-23 13:15:30|7084.18|7084.18|7083.89|7083.89|7084.18|7084.18|7083.89|7083.89|0
1655990140000|2022-06-23 13:15:40|7085.01|7085.01|7085.01|7085.01|7085.01|7085.01|7085.01|7085.01|0
1655990170000|2022-06-23 13:16:10|7085.04|7085.04|7085.04|7085.04|7085.04|7085.04|7085.04|7085.04|0
1655990180000|2022-06-23 13:16:20|7085.08|7085.08|7085.08|7085.08|7085.08|7085.08|7085.08|7085.08|0
1655990190000|2022-06-23 13:16:30|7083.96|7083.96|7083.94|7083.94|7084.24|7084.24|7083.94|7083.94|0
1655990200000|2022-06-23 13:16:40|7083.9|7083.9|7082.78|7082.78|7083.9|7083.9|7082.78|7082.78|0
1655990210000|2022-06-23 13:16:50|7081.92|7081.92|7081.09|7081.09|7082.21|7082.21|7081.09|7081.09|0
1655990230000|2022-06-23 13:17:10|7081.11|7081.11|7082.23|7082.23|7082.23|7082.23|7081.11|7081.11|0
1655990250000|2022-06-23 13:17:30|7081.11|7081.11|7081.17|7081.17|7081.17|7081.17|7081.11|7081.11|0
1655990260000|2022-06-23 13:17:40|7081.45|7081.45|7081.45|7081.45|7081.45|7081.45|7081.45|7081.45|0
1655990300000|2022-06-23 13:18:20|7081.47|7081.47|7081.47|7081.47|7081.47|7081.47|7081.47|7081.47|0
1655990310000|2022-06-23 13:18:30|7078.94|7078.94|7078.66|7078.66|7078.94|7078.94|7078.66|7078.66|0
1655990320000|2022-06-23 13:18:40|7079.78|7079.78|7079.78|7079.78|7079.78|7079.78|7079.78|7079.78|0
1655990330000|2022-06-23 13:18:50|7080.35|7080.35|7080.31|7080.31|7080.35|7080.35|7080.31|7080.31|0
1655990340000|2022-06-23 13:19:00|7080.59|7080.59|7082.05|7082.05|7082.05|7082.05|7080.59|7080.59|0
1655990360000|2022-06-23 13:19:20|7081.77|7081.77|7080.71|7080.71|7081.77|7081.77|7080.57|7080.57|0
1655990370000|2022-06-23 13:19:30|7079.59|7079.59|7079.59|7079.59|7079.59|7079.59|7079.59|7079.59|0
1655990380000|2022-06-23 13:19:40|7080.16|7080.16|7081.28|7081.28|7081.28|7081.28|7080.16|7080.16|0
1655990390000|2022-06-23 13:19:50|7081.32|7081.32|7081.32|7081.32|7081.32|7081.32|7081.32|7081.32|0
1655990410000|2022-06-23 13:20:10|7081.34|7081.34|7080.22|7080.22|7081.34|7081.34|7080.22|7080.22|0
1655990420000|2022-06-23 13:20:20|7079.94|7079.94|7079.94|7079.94|7079.94|7079.94|7079.94|7079.94|0
1655990440000|2022-06-23 13:20:40|7079.65|7079.65|7079.65|7079.65|7079.65|7079.65|7079.65|7079.65|0
1655990450000|2022-06-23 13:20:50|7079.37|7079.37|7078.8|7078.8|7079.37|7079.37|7078.8|7078.8|0
1655990460000|2022-06-23 13:21:00|7079.92|7079.92|7078.81|7078.81|7079.93|7079.93|7078.81|7078.81|0
1655990470000|2022-06-23 13:21:10|7078.76|7078.76|7078.76|7078.76|7078.76|7078.76|7078.76|7078.76|0
1655990480000|2022-06-23 13:21:20|7079.88|7079.88|7081.29|7081.29|7081.29|7081.29|7079.88|7079.88|0
1655990490000|2022-06-23 13:21:30|7081.2|7081.2|7081.2|7081.2|7081.2|7081.2|7081.2|7081.2|0
1655990500000|2022-06-23 13:21:40|7081.17|7081.17|7081.17|7081.17|7081.17|7081.17|7081.17|7081.17|0
1655990510000|2022-06-23 13:21:50|7081.09|7081.09|7081.09|7081.09|7081.09|7081.09|7081.09|7081.09|0
1655990520000|2022-06-23 13:22:00|7081.06|7081.06|7081.04|7081.04|7081.06|7081.06|7081.04|7081.04|0
1655990530000|2022-06-23 13:22:10|7081.02|7081.02|7080.75|7080.75|7081.02|7081.02|7080.74|7080.74|0
1655990540000|2022-06-23 13:22:20|7080.74|7080.74|7076.94|7076.94|7080.74|7080.74|7076.94|7076.94|0
1655990550000|2022-06-23 13:22:30|7076.37|7076.37|7076.37|7076.37|7076.37|7076.37|7076.37|7076.37|0
1655990560000|2022-06-23 13:22:40|7074.7|7074.7|7074.7|7074.7|7074.7|7074.7|7074.7|7074.7|0
1655990570000|2022-06-23 13:22:50|7074.99|7074.99|7074.99|7074.99|7074.99|7074.99|7074.99|7074.99|0
1655990580000|2022-06-23 13:23:00|7075.27|7075.27|7078.05|7078.05|7078.1|7078.1|7075.27|7075.27|0
1655990590000|2022-06-23 13:23:10|7079.17|7079.17|7079.17|7079.17|7079.17|7079.17|7079.17|7079.17|0
1655990600000|2022-06-23 13:23:20|7079.74|7079.74|7079.74|7079.74|7079.74|7079.74|7079.74|7079.74|0
1655990610000|2022-06-23 13:23:30|7079.79|7079.79|7080.09|7080.09|7080.09|7080.09|7079.78|7079.78|0
1655990640000|2022-06-23 13:24:00|7080.11|7080.11|7080.55|7080.55|7080.55|7080.55|7080.11|7080.11|0
1655990650000|2022-06-23 13:24:10|7080.84|7080.84|7080.27|7080.27|7080.84|7080.84|7080.27|7080.27|0
1655990660000|2022-06-23 13:24:20|7081.39|7081.39|7081.39|7081.39|7081.39|7081.39|7081.39|7081.39|0
1655990670000|2022-06-23 13:24:30|7081.4|7081.4|7081.34|7081.34|7081.4|7081.4|7081.34|7081.34|0
1655990680000|2022-06-23 13:24:40|7081.91|7081.91|7081.91|7081.91|7081.91|7081.91|7081.91|7081.91|0
1655990700000|2022-06-23 13:25:00|7082.2|7082.2|7080.78|7080.78|7082.2|7082.2|7080.78|7080.78|0
1655990730000|2022-06-23 13:25:30|7080.49|7080.49|7080.19|7080.19|7080.49|7080.49|7080.19|7080.19|0
1655990750000|2022-06-23 13:25:50|7080.21|7080.21|7080.15|7080.15|7080.21|7080.21|7080.15|7080.15|0
1655990760000|2022-06-23 13:26:00|7079.03|7079.03|7079.89|7079.89|7079.89|7079.89|7077.91|7077.91|0
1655990770000|2022-06-23 13:26:10|7082.13|7082.13|7082.13|7082.13|7082.13|7082.13|7082.13|7082.13|0
1655990780000|2022-06-23 13:26:20|7081.01|7081.01|7081.58|7081.58|7081.58|7081.58|7081.01|7081.01|0
1655990790000|2022-06-23 13:26:30|7081.29|7081.29|7081.56|7081.56|7081.58|7081.58|7081.29|7081.29|0
1655990810000|2022-06-23 13:26:50|7080.44|7080.44|7080.4|7080.4|7080.44|7080.44|7080.4|7080.4|0
1655990820000|2022-06-23 13:27:00|7080.12|7080.12|7079.81|7079.81|7080.12|7080.12|7079.81|7079.81|0
1655990830000|2022-06-23 13:27:10|7079.83|7079.83|7079.81|7079.81|7079.83|7079.83|7079.81|7079.81|0
1655990850000|2022-06-23 13:27:30|7080.1|7080.1|7080.1|7080.1|7080.1|7080.1|7080.1|7080.1|0
1655990860000|2022-06-23 13:27:40|7080.38|7080.38|7080.38|7080.38|7080.38|7080.38|7080.38|7080.38|0
1655990870000|2022-06-23 13:27:50|7080.4|7080.4|7080.4|7080.4|7080.4|7080.4|7080.4|7080.4|0
1655990880000|2022-06-23 13:28:00|7080.11|7080.11|7078.71|7078.71|7080.4|7080.4|7078.71|7078.71|0
1655990890000|2022-06-23 13:28:10|7078.69|7078.69|7075.6|7075.6|7078.69|7078.69|7075.6|7075.6|0
1655990900000|2022-06-23 13:28:20|7075.02|7075.02|7074.94|7074.94|7075.02|7075.02|7074.94|7074.94|0
1655990910000|2022-06-23 13:28:30|7073.82|7073.82|7073.25|7073.25|7073.82|7073.82|7073.25|7073.25|0
1655990920000|2022-06-23 13:28:40|7072.97|7072.97|7070.44|7070.44|7072.97|7072.97|7070.44|7070.44|0
1655990930000|2022-06-23 13:28:50|7070.42|7070.42|7071.54|7071.54|7071.54|7071.54|7070.42|7070.42|0
1655990940000|2022-06-23 13:29:00|7072.66|7072.66|7074.07|7074.07|7074.07|7074.07|7072.66|7072.66|0
1655990960000|2022-06-23 13:29:20|7073.5|7073.5|7071.22|7071.22|7073.5|7073.5|7071.22|7071.22|0
1655990970000|2022-06-23 13:29:30|7070.94|7070.94|7066.97|7066.97|7070.94|7070.94|7066.97|7066.97|0
1655990980000|2022-06-23 13:29:40|7066.93|7066.93|7069.17|7069.17|7069.17|7069.17|7066.93|7066.93|0
1655990990000|2022-06-23 13:29:50|7069.13|7069.13|7066.01|7066.01|7069.13|7069.13|7064.61|7064.61|0
1655991000000|2022-06-23 13:30:00|7065.72|7065.72|7059.11|7059.11|7065.72|7065.72|7059.11|7059.11|0
1655991010000|2022-06-23 13:30:10|7058.83|7058.83|7066.73|7066.73|7066.73|7066.73|7058.54|7058.54|0
1655991020000|2022-06-23 13:30:20|7065.61|7065.61|7060.52|7060.52|7066.18|7066.18|7059.4|7059.4|0
1655991030000|2022-06-23 13:30:30|7060.5|7060.5|7052.6|7052.6|7063.6|7063.6|7052.31|7052.31|0
1655991040000|2022-06-23 13:30:40|7052.88|7052.88|7053.14|7053.14|7054.28|7054.28|7051.45|7051.45|0
1655991050000|2022-06-23 13:30:50|7054.26|7054.26|7050.29|7050.29|7054.54|7054.54|7050.29|7050.29|0
1655991060000|2022-06-23 13:31:00|7052.27|7052.27|7055.98|7055.98|7056.53|7056.53|7052.27|7052.27|0
1655991070000|2022-06-23 13:31:10|7055.94|7055.94|7057.14|7057.14|7058.56|7058.56|7055.94|7055.94|0
1655991080000|2022-06-23 13:31:20|7057.18|7057.18|7052.79|7052.79|7057.18|7057.18|7052.79|7052.79|0
1655991090000|2022-06-23 13:31:30|7053.07|7053.07|7051.96|7051.96|7053.07|7053.07|7050.82|7050.82|0
1655991100000|2022-06-23 13:31:40|7051.91|7051.91|7056.71|7056.71|7057.83|7057.83|7051.88|7051.88|0
1655991110000|2022-06-23 13:31:50|7056.72|7056.72|7054.52|7054.52|7056.72|7056.72|7053.12|7053.12|0
1655991120000|2022-06-23 13:32:00|7053.67|7053.67|7051.71|7051.71|7054.52|7054.52|7051.71|7051.71|0
1655991130000|2022-06-23 13:32:10|7051.42|7051.42|7048.66|7048.66|7051.42|7051.42|7048.66|7048.66|0
1655991140000|2022-06-23 13:32:20|7047.54|7047.54|7047.5|7047.5|7047.54|7047.54|7046.69|7046.69|0
1655991150000|2022-06-23 13:32:30|7046.93|7046.93|7047.79|7047.79|7047.79|7047.79|7045.24|7045.24|0
1655991160000|2022-06-23 13:32:40|7047.5|7047.5|7046.38|7046.38|7047.5|7047.5|7046.1|7046.1|0
1655991170000|2022-06-23 13:32:50|7046.1|7046.1|7046.1|7046.1|7046.1|7046.1|7046.1|7046.1|0
1655991180000|2022-06-23 13:33:00|7046.67|7046.67|7055.13|7055.13|7055.13|7055.13|7046.3|7046.3|0
1655991190000|2022-06-23 13:33:10|7054.56|7054.56|7051.96|7051.96|7055.41|7055.41|7051.67|7051.67|0
1655991200000|2022-06-23 13:33:20|7050.82|7050.82|7048.52|7048.52|7050.82|7050.82|7046.55|7046.55|0
1655991210000|2022-06-23 13:33:30|7049.09|7049.09|7047|7047|7049.09|7049.09|7047|7047|0
1655991220000|2022-06-23 13:33:40|7046.73|7046.73|7043.6|7043.6|7047.03|7047.03|7043.6|7043.6|0
1655991230000|2022-06-23 13:33:50|7043.62|7043.62|7039.35|7039.35|7043.62|7043.62|7039.35|7039.35|0
1655991240000|2022-06-23 13:34:00|7039.36|7039.36|7037.78|7037.78|7039.36|7039.36|7037.49|7037.49|0
1655991250000|2022-06-23 13:34:10|7038.35|7038.35|7040.34|7040.34|7041.76|7041.76|7038.35|7038.35|0
1655991260000|2022-06-23 13:34:20|7040.31|7040.31|7037.8|7037.8|7040.31|7040.31|7037.23|7037.23|0
1655991270000|2022-06-23 13:34:30|7037.23|7037.23|7035.48|7035.48|7037.23|7037.23|7034.99|7034.99|0
1655991280000|2022-06-23 13:34:40|7035.44|7035.44|7036.51|7036.51|7037.4|7037.4|7035.44|7035.44|0
1655991290000|2022-06-23 13:34:50|7035.94|7035.94|7030.87|7030.87|7035.94|7035.94|7028.63|7028.63|0
1655991300000|2022-06-23 13:35:00|7030.58|7030.58|7028.52|7028.52|7030.58|7030.58|7028.52|7028.52|0
1655991310000|2022-06-23 13:35:10|7028.57|7028.57|7027.95|7027.95|7029.14|7029.14|7027.95|7027.95|0
1655991320000|2022-06-23 13:35:20|7029.09|7029.09|7030.23|7030.23|7030.23|7030.23|7029.09|7029.09|0
1655991330000|2022-06-23 13:35:30|7029.37|7029.37|7026.84|7026.84|7029.37|7029.37|7025.42|7025.42|0
1655991340000|2022-06-23 13:35:40|7024.6|7024.6|7023.14|7023.14|7024.6|7024.6|7023.14|7023.14|0
1655991350000|2022-06-23 13:35:50|7023.05|7023.05|7022.96|7022.96|7023.05|7023.05|7022.96|7022.96|0
1655991360000|2022-06-23 13:36:00|7019.3|7019.3|7024.37|7024.37|7024.94|7024.94|7019.3|7019.3|0
1655991370000|2022-06-23 13:36:10|7024.94|7024.94|7023.17|7023.17|7024.94|7024.94|7023.17|7023.17|0
1655991380000|2022-06-23 13:36:20|7022.62|7022.62|7024.92|7024.92|7025.72|7025.72|7022.62|7022.62|0
1655991390000|2022-06-23 13:36:30|7026.04|7026.04|7027.4|7027.4|7027.4|7027.4|7025.19|7025.19|0
1655991400000|2022-06-23 13:36:40|7027.97|7027.97|7024.12|7024.12|7028.08|7028.08|7024.12|7024.12|0
1655991410000|2022-06-23 13:36:50|7023|7023|7024.12|7024.12|7024.12|7024.12|7023|7023|0
1655991420000|2022-06-23 13:37:00|7023.55|7023.55|7022.08|7022.08|7023.55|7023.55|7019.87|7019.87|0
1655991430000|2022-06-23 13:37:10|7020.96|7020.96|7026.17|7026.17|7026.17|7026.17|7020.92|7020.92|0
1655991440000|2022-06-23 13:37:20|7026.19|7026.19|7025.95|7025.95|7027.09|7027.09|7025.95|7025.95|0
1655991450000|2022-06-23 13:37:30|7024.83|7024.83|7029.1|7029.1|7029.1|7029.1|7024.53|7024.53|0
1655991460000|2022-06-23 13:37:40|7028.82|7028.82|7031.66|7031.66|7032.23|7032.23|7028.82|7028.82|0
1655991470000|2022-06-23 13:37:50|7031.38|7031.38|7029.38|7029.38|7031.38|7031.38|7029.38|7029.38|0
1655991480000|2022-06-23 13:38:00|7029.47|7029.47|7027.22|7027.22|7029.47|7029.47|7027.22|7027.22|0
1655991490000|2022-06-23 13:38:10|7026.1|7026.1|7029.25|7029.25|7029.25|7029.25|7025.53|7025.53|0
1655991500000|2022-06-23 13:38:20|7028.13|7028.13|7030.45|7030.45|7030.45|7030.45|7028.13|7028.13|0
1655991510000|2022-06-23 13:38:30|7030.49|7030.49|7031.65|7031.65|7031.65|7031.65|7030.49|7030.49|0
1655991520000|2022-06-23 13:38:40|7031.94|7031.94|7031.73|7031.73|7032.01|7032.01|7031.73|7031.73|0
1655991530000|2022-06-23 13:38:50|7031.16|7031.16|7030.34|7030.34|7031.46|7031.46|7030.34|7030.34|0
1655991540000|2022-06-23 13:39:00|7030.62|7030.62|7033.5|7033.5|7033.5|7033.5|7029.5|7029.5|0
1655991550000|2022-06-23 13:39:10|7033.21|7033.21|7033.5|7033.5|7033.78|7033.78|7033.21|7033.21|0
1655991560000|2022-06-23 13:39:20|7033.55|7033.55|7036.43|7036.43|7036.43|7036.43|7033.55|7033.55|0
1655991570000|2022-06-23 13:39:30|7035.31|7035.31|7038.98|7038.98|7038.98|7038.98|7035.31|7035.31|0
1655991580000|2022-06-23 13:39:40|7039.27|7039.27|7044.51|7044.51|7044.51|7044.51|7039.27|7039.27|0
1655991590000|2022-06-23 13:39:50|7044.8|7044.8|7041.19|7041.19|7044.8|7044.8|7041.19|7041.19|0
1655991600000|2022-06-23 13:40:00|7041.18|7041.18|7038.86|7038.86|7041.18|7041.18|7038|7038|0
1655991610000|2022-06-23 13:40:10|7039.14|7039.14|7037.48|7037.48|7039.14|7039.14|7037.44|7037.44|0
1655991620000|2022-06-23 13:40:20|7037.76|7037.76|7036.04|7036.04|7038.01|7038.01|7036.02|7036.02|0
1655991630000|2022-06-23 13:40:30|7036.63|7036.63|7036.63|7036.63|7036.63|7036.63|7036.63|7036.63|0
1655991710000|2022-06-23 13:41:50|7034.31|7034.31|7033.12|7033.12|7034.31|7034.31|7033.12|7033.12|0
1655991720000|2022-06-23 13:42:00|7033.14|7033.14|7032.58|7032.58|7033.15|7033.15|7032.3|7032.3|0
1655991730000|2022-06-23 13:42:10|7032.3|7032.3|7024.21|7024.21|7032.3|7032.3|7024.21|7024.21|0
1655991740000|2022-06-23 13:42:20|7024.29|7024.29|7027.99|7027.99|7027.99|7027.99|7024.29|7024.29|0
1655991750000|2022-06-23 13:42:30|7028.03|7028.03|7029.01|7029.01|7033.49|7033.49|7028.03|7028.03|0
1655991760000|2022-06-23 13:42:40|7030.13|7030.13|7029.17|7029.17|7030.7|7030.7|7029.17|7029.17|0
1655991770000|2022-06-23 13:42:50|7030.02|7030.02|7030.04|7030.04|7030.04|7030.04|7028.92|7028.92|0
1655991780000|2022-06-23 13:43:00|7031.47|7031.47|7032.64|7032.64|7032.64|7032.64|7030.62|7030.62|0
1655991790000|2022-06-23 13:43:10|7034.88|7034.88|7035.52|7035.52|7035.52|7035.52|7033.74|7033.74|0
1655991800000|2022-06-23 13:43:20|7035.24|7035.24|7029.56|7029.56|7035.24|7035.24|7029.56|7029.56|0
1655991810000|2022-06-23 13:43:30|7029.84|7029.84|7034.92|7034.92|7034.92|7034.92|7029.84|7029.84|0
1655991820000|2022-06-23 13:43:40|7034.63|7034.63|7032.41|7032.41|7034.65|7034.65|7032.41|7032.41|0
1655991830000|2022-06-23 13:43:50|7032.37|7032.37|7034.26|7034.26|7034.26|7034.26|7030.65|7030.65|0
1655991840000|2022-06-23 13:44:00|7034.28|7034.28|7033.65|7033.65|7034.28|7034.28|7033.65|7033.65|0
1655991850000|2022-06-23 13:44:10|7034.22|7034.22|7036.48|7036.48|7036.48|7036.48|7033.92|7033.92|0
1655991860000|2022-06-23 13:44:20|7036.77|7036.77|7036.48|7036.48|7036.77|7036.77|7035.91|7035.91|0
1655991870000|2022-06-23 13:44:30|7037.6|7037.6|7035.32|7035.32|7038.99|7038.99|7035.32|7035.32|0
1655991880000|2022-06-23 13:44:40|7035.04|7035.04|7035.04|7035.04|7035.04|7035.04|7035.04|7035.04|0
1655991890000|2022-06-23 13:44:50|7035.32|7035.32|7035.04|7035.04|7035.32|7035.32|7035.04|7035.04|0
1655991900000|2022-06-23 13:45:00|7035.32|7035.32|7034.76|7034.76|7035.32|7035.32|7034.2|7034.2|0
1655991910000|2022-06-23 13:45:10|7035.04|7035.04|7036.16|7036.16|7036.16|7036.16|7035.04|7035.04|0
1655992100000|2022-06-23 13:48:20|7013.9|7013.9|7013.9|7013.9|7013.9|7013.9|7013.9|7013.9|0
1655992110000|2022-06-23 13:48:30|7013.81|7013.81|7013.21|7013.21|7013.81|7013.81|7012.69|7012.69|0
1655992120000|2022-06-23 13:48:40|7011.24|7011.24|7006.63|7006.63|7011.24|7011.24|7005.51|7005.51|0
1655992130000|2022-06-23 13:48:50|7007.21|7007.21|7002.96|7002.96|7007.21|7007.21|7002.91|7002.91|0
1655992140000|2022-06-23 13:49:00|7001.82|7001.82|6994.63|6994.63|7001.82|7001.82|6994.63|6994.63|0
1655992150000|2022-06-23 13:49:10|6993.51|6993.51|6994.05|6994.05|6996.82|6996.82|6993.46|6993.46|0
1655992160000|2022-06-23 13:49:20|6994.91|6994.91|6993.73|6993.73|6997.15|6997.15|6993.45|6993.45|0
1655992170000|2022-06-23 13:49:30|6994.3|6994.3|7000.49|7000.49|7001.06|7001.06|6994.3|6994.3|0
1655992180000|2022-06-23 13:49:40|7000.21|7000.21|6989.37|6989.37|7000.21|7000.21|6988.24|6988.24|0
1655992190000|2022-06-23 13:49:50|6989.33|6989.33|6989.06|6989.06|6990.45|6990.45|6988.65|6988.65|0
1655992200000|2022-06-23 13:50:00|6988.78|6988.78|6981.95|6981.95|6988.78|6988.78|6981.38|6981.38|0
1655992210000|2022-06-23 13:50:10|6981.67|6981.67|6980.38|6980.38|6981.67|6981.67|6980.38|6980.38|0
1655992220000|2022-06-23 13:50:20|6981.5|6981.5|6982.76|6982.76|6982.78|6982.78|6981.21|6981.21|0
1655992230000|2022-06-23 13:50:30|6983.88|6983.88|6989.33|6989.33|6989.33|6989.33|6983.88|6983.88|0
1655992240000|2022-06-23 13:50:40|6989.62|6989.62|6994.64|6994.64|6995.5|6995.5|6989.62|6989.62|0
1655992250000|2022-06-23 13:50:50|6993.52|6993.52|6985.89|6985.89|6993.52|6993.52|6985.89|6985.89|0
1655992260000|2022-06-23 13:51:00|6985.03|6985.03|6984.23|6984.23|6986.78|6986.78|6983.95|6983.95|0
1655992340000|2022-06-23 13:52:20|6982.16|6982.16|6978.5|6978.5|6983.05|6983.05|6977.38|6977.38|0
1655992350000|2022-06-23 13:52:30|6978.78|6978.78|6979.9|6979.9|6980.76|6980.76|6978.78|6978.78|0
1655992360000|2022-06-23 13:52:40|6979.33|6979.33|6976.24|6976.24|6979.33|6979.33|6975.4|6975.4|0
1655992370000|2022-06-23 13:52:50|6976.23|6976.23|6972|6972|6976.23|6976.23|6972|6972|0
1655992380000|2022-06-23 13:53:00|6971.46|6971.46|6971.74|6971.74|6971.74|6971.74|6971.46|6971.46|0
1655992390000|2022-06-23 13:53:10|6975.13|6975.13|6978.26|6978.26|6978.26|6978.26|6975.13|6975.13|0
1655992520000|2022-06-23 13:55:20|6971.41|6971.41|6972.49|6972.49|6972.54|6972.54|6971.41|6971.41|0
1655992530000|2022-06-23 13:55:30|6973.61|6973.61|6973.62|6973.62|6973.62|6973.62|6973.61|6973.61|0
1655992590000|2022-06-23 13:56:30|6964.6|6964.6|6967.15|6967.15|6967.15|6967.15|6964.31|6964.31|0
1655992600000|2022-06-23 13:56:40|6967.17|6967.17|6970.42|6970.42|6970.42|6970.42|6967.17|6967.17|0
1655992610000|2022-06-23 13:56:50|6971.28|6971.28|6973.79|6973.79|6973.79|6973.79|6970.42|6970.42|0
1655992620000|2022-06-23 13:57:00|6973.75|6973.75|6973.35|6973.35|6974.03|6974.03|6972.06|6972.06|0
1655992630000|2022-06-23 13:57:10|6973.31|6973.31|6971.89|6971.89|6973.31|6973.31|6971.89|6971.89|0
1655992640000|2022-06-23 13:57:20|6971.6|6971.6|6971.34|6971.34|6971.6|6971.6|6970.48|6970.48|0
1655992650000|2022-06-23 13:57:30|6971.32|6971.32|6970.77|6970.77|6971.32|6971.32|6970.2|6970.2|0
1655992660000|2022-06-23 13:57:40|6971.89|6971.89|6972.84|6972.84|6972.84|6972.84|6971.89|6971.89|0
1655992670000|2022-06-23 13:57:50|6973.13|6973.13|6975.37|6975.37|6976.49|6976.49|6972.84|6972.84|0
1655992680000|2022-06-23 13:58:00|6975.08|6975.08|6972.82|6972.82|6975.08|6975.08|6972.82|6972.82|0
1655992690000|2022-06-23 13:58:10|6972.8|6972.8|6969.7|6969.7|6972.8|6972.8|6969.41|6969.41|0
1655992700000|2022-06-23 13:58:20|6970.82|6970.82|6971.06|6971.06|6972.18|6972.18|6970.82|6970.82|0
1655992710000|2022-06-23 13:58:30|6971.05|6971.05|6972.19|6972.19|6972.19|6972.19|6971.05|6971.05|0
1655992810000|2022-06-23 14:00:10|6978.76|6978.76|6979.35|6979.35|6981.01|6981.01|6978.76|6978.76|0
1655992820000|2022-06-23 14:00:20|6977.11|6977.11|6975.13|6975.13|6977.11|6977.11|6975.11|6975.11|0
1655992830000|2022-06-23 14:00:30|6976.25|6976.25|6979.99|6979.99|6979.99|6979.99|6976.25|6976.25|0
1655992850000|2022-06-23 14:00:50|6980|6980|6980|6980|6980|6980|6980|6980|0
1655992910000|2022-06-23 14:01:50|6983.6|6983.6|6983.65|6983.65|6983.65|6983.65|6983.6|6983.6|0
1655992920000|2022-06-23 14:02:00|6983.94|6983.94|6982.55|6982.55|6985.65|6985.65|6982.55|6982.55|0
1655992930000|2022-06-23 14:02:10|6982.27|6982.27|6980.88|6980.88|6982.55|6982.55|6980.88|6980.88|0
1655992940000|2022-06-23 14:02:20|6980.87|6980.87|6979.13|6979.13|6980.87|6980.87|6978.26|6978.26|0
1655992950000|2022-06-23 14:02:30|6978.85|6978.85|6978.56|6978.56|6978.85|6978.85|6978.56|6978.56|0
1655992960000|2022-06-23 14:02:40|6978.85|6978.85|6978.85|6978.85|6979.13|6979.13|6978.85|6978.85|0
1655992970000|2022-06-23 14:02:50|6979.13|6979.13|6981|6981|6981|6981|6979.13|6979.13|0
1655992980000|2022-06-23 14:03:00|6982.12|6982.12|6981.61|6981.61|6983.29|6983.29|6981.04|6981.04|0
1655992990000|2022-06-23 14:03:10|6981.33|6981.33|6983.61|6983.61|6985.85|6985.85|6981.33|6981.33|0
1655993000000|2022-06-23 14:03:20|6983.32|6983.32|6982.22|6982.22|6983.35|6983.35|6982.22|6982.22|0
1655993010000|2022-06-23 14:03:30|6982.23|6982.23|6982.57|6982.57|6983.4|6983.4|6982|6982|0
1655993020000|2022-06-23 14:03:40|6983.69|6983.69|6981.67|6981.67|6983.69|6983.69|6981.67|6981.67|0
1655993030000|2022-06-23 14:03:50|6981.39|6981.39|6982.29|6982.29|6982.29|6982.29|6981.35|6981.35|0
1655993040000|2022-06-23 14:04:00|6982|6982|6980.04|6980.04|6982.02|6982.02|6980.04|6980.04|0
1655993050000|2022-06-23 14:04:10|6980.11|6980.11|6980.39|6980.39|6980.39|6980.39|6980.11|6980.11|0
1655993060000|2022-06-23 14:04:20|6981.51|6981.51|6982.1|6982.1|6982.39|6982.39|6981.51|6981.51|0
1655993070000|2022-06-23 14:04:30|6982.06|6982.06|6981.2|6981.2|6982.06|6982.06|6981.2|6981.2|0
1655993080000|2022-06-23 14:04:40|6980.92|6980.92|6979.51|6979.51|6980.92|6980.92|6979.51|6979.51|0
1655993090000|2022-06-23 14:04:50|6979.53|6979.53|6978.12|6978.12|6979.53|6979.53|6977.55|6977.55|0
1655993100000|2022-06-23 14:05:00|6978.41|6978.41|6976.72|6976.72|6978.41|6978.41|6976.15|6976.15|0
1655993110000|2022-06-23 14:05:10|6976.43|6976.43|6975.31|6975.31|6976.43|6976.43|6975.31|6975.31|0
1655993120000|2022-06-23 14:05:20|6975.6|6975.6|6978.49|6978.49|6978.49|6978.49|6975.6|6975.6|0
1655993130000|2022-06-23 14:05:30|6978.2|6978.2|6977.41|6977.41|6978.2|6978.2|6976.23|6976.23|0
1655993140000|2022-06-23 14:05:40|6977.7|6977.7|6981.73|6981.73|6981.73|6981.73|6977.7|6977.7|0
1655993150000|2022-06-23 14:05:50|6981.45|6981.45|6980.5|6980.5|6981.45|6981.45|6980.5|6980.5|0
1655993160000|2022-06-23 14:06:00|6980.78|6980.78|6981.14|6981.14|6981.41|6981.41|6980.78|6980.78|0
1655993170000|2022-06-23 14:06:10|6980.02|6980.02|6976.26|6976.26|6980.02|6980.02|6975.96|6975.96|0
1655993180000|2022-06-23 14:06:20|6976.24|6976.24|6975.95|6975.95|6976.25|6976.25|6975.93|6975.93|0
1655993190000|2022-06-23 14:06:30|6974.83|6974.83|6972.84|6972.84|6974.83|6974.83|6972.55|6972.55|0
1655993200000|2022-06-23 14:06:40|6973.41|6973.41|6972.44|6972.44|6973.41|6973.41|6972.44|6972.44|0
1655993210000|2022-06-23 14:06:50|6972.42|6972.42|6972.37|6972.37|6972.42|6972.42|6972.37|6972.37|0
1655993220000|2022-06-23 14:07:00|6972.94|6972.94|6977.16|6977.16|6977.16|6977.16|6972.94|6972.94|0
1655993230000|2022-06-23 14:07:10|6977.19|6977.19|6977.19|6977.19|6977.19|6977.19|6977.19|6977.19|0
1655993240000|2022-06-23 14:07:20|6978.34|6978.34|6979.7|6979.7|6979.7|6979.7|6978.29|6978.29|0
1655993250000|2022-06-23 14:07:30|6979.69|6979.69|6980.2|6980.2|6980.24|6980.24|6979.69|6979.69|0
1655993260000|2022-06-23 14:07:40|6980.24|6980.24|6978.83|6978.83|6980.24|6980.24|6978.26|6978.26|0
1655993270000|2022-06-23 14:07:50|6978.55|6978.55|6976.55|6976.55|6978.55|6978.55|6976.55|6976.55|0
1655993280000|2022-06-23 14:08:00|6975.41|6975.41|6972.57|6972.57|6975.41|6975.41|6972.57|6972.57|0
1655993290000|2022-06-23 14:08:10|6971.45|6971.45|6972.86|6972.86|6973.43|6973.43|6971.45|6971.45|0
1655993300000|2022-06-23 14:08:20|6972.57|6972.57|6966.74|6966.74|6972.57|6972.57|6966.46|6966.46|0
1655993310000|2022-06-23 14:08:30|6967.31|6967.31|6969.27|6969.27|6969.56|6969.56|6967.31|6967.31|0
1655993320000|2022-06-23 14:08:40|6970.98|6970.98|6967.24|6967.24|6970.98|6970.98|6966.12|6966.12|0
1655993330000|2022-06-23 14:08:50|6966.67|6966.67|6965.24|6965.24|6966.95|6966.95|6964.67|6964.67|0
1655993340000|2022-06-23 14:09:00|6964.12|6964.12|6960.55|6960.55|6964.36|6964.36|6960.55|6960.55|0
1655993350000|2022-06-23 14:09:10|6960.84|6960.84|6961.32|6961.32|6961.32|6961.32|6960.2|6960.2|0
1655993360000|2022-06-23 14:09:20|6962.44|6962.44|6964.7|6964.7|6964.7|6964.7|6962.43|6962.43|0
1655993370000|2022-06-23 14:09:30|6964.13|6964.13|6964.41|6964.41|6964.7|6964.7|6964.13|6964.13|0
1655993380000|2022-06-23 14:09:40|6963.27|6963.27|6958.18|6958.18|6963.29|6963.29|6958.18|6958.18|0
1655993390000|2022-06-23 14:09:50|6958.75|6958.75|6961.24|6961.24|6961.24|6961.24|6958.75|6958.75|0
1655993400000|2022-06-23 14:10:00|6962.1|6962.1|6962.12|6962.12|6963.81|6963.81|6962.1|6962.1|0
1655993410000|2022-06-23 14:10:10|6961.83|6961.83|6961.28|6961.28|6961.83|6961.83|6959.3|6959.3|0
1655993420000|2022-06-23 14:10:20|6962.4|6962.4|6962.97|6962.97|6962.97|6962.97|6962.4|6962.4|0
1655993430000|2022-06-23 14:10:30|6963.02|6963.02|6964.45|6964.45|6964.45|6964.45|6963.02|6963.02|0
1655993440000|2022-06-23 14:10:40|6963.88|6963.88|6965.07|6965.07|6965.07|6965.07|6963.59|6963.59|0
1655993460000|2022-06-23 14:11:00|6965.64|6965.64|6968.77|6968.77|6968.77|6968.77|6965.64|6965.64|0
1655993550000|2022-06-23 14:12:30|6956.69|6956.69|6956.1|6956.1|6956.69|6956.69|6955.81|6955.81|0
1655993560000|2022-06-23 14:12:40|6956.39|6956.39|6955.55|6955.55|6956.67|6956.67|6955.55|6955.55|0
1655993570000|2022-06-23 14:12:50|6956.67|6956.67|6954.07|6954.07|6956.67|6956.67|6954.07|6954.07|0
1655993580000|2022-06-23 14:13:00|6954.05|6954.05|6950.63|6950.63|6954.05|6954.05|6950.63|6950.63|0
1655993590000|2022-06-23 14:13:10|6950.92|6950.92|6959.35|6959.35|6959.35|6959.35|6950.92|6950.92|0
1655993600000|2022-06-23 14:13:20|6959.92|6959.92|6961.43|6961.43|6961.43|6961.43|6959.1|6959.1|0
1655993610000|2022-06-23 14:13:30|6961.14|6961.14|6958.56|6958.56|6961.14|6961.14|6958.56|6958.56|0
1655993620000|2022-06-23 14:13:40|6958.85|6958.85|6955.75|6955.75|6958.85|6958.85|6955.18|6955.18|0
1655993630000|2022-06-23 14:13:50|6956.87|6956.87|6959.13|6959.13|6959.13|6959.13|6956.87|6956.87|0
1655993640000|2022-06-23 14:14:00|6958.85|6958.85|6961.29|6961.29|6963.68|6963.68|6958.85|6958.85|0
1655993650000|2022-06-23 14:14:10|6960.68|6960.68|6959.56|6959.56|6960.68|6960.68|6957.87|6957.87|0
1655993660000|2022-06-23 14:14:20|6960.13|6960.13|6959.3|6959.3|6960.15|6960.15|6959.3|6959.3|0
1655993670000|2022-06-23 14:14:30|6957.06|6957.06|6955.68|6955.68|6957.06|6957.06|6954.6|6954.6|0
1655993680000|2022-06-23 14:14:40|6955.39|6955.39|6954.27|6954.27|6955.39|6955.39|6954.27|6954.27|0
1655993690000|2022-06-23 14:14:50|6954.25|6954.25|6953.65|6953.65|6954.25|6954.25|6953.65|6953.65|0
1655993700000|2022-06-23 14:15:00|6953.93|6953.93|6951.62|6951.62|6953.93|6953.93|6951.59|6951.59|0
1655993710000|2022-06-23 14:15:10|6951.9|6951.9|6950.49|6950.49|6953.86|6953.86|6950.47|6950.47|0
1655993720000|2022-06-23 14:15:20|6950.48|6950.48|6948.73|6948.73|6950.48|6950.48|6948.44|6948.44|0
1655993730000|2022-06-23 14:15:30|6949.01|6949.01|6951|6951|6951.28|6951.28|6949.01|6949.01|0
1655993740000|2022-06-23 14:15:40|6949.88|6949.88|6947.9|6947.9|6949.88|6949.88|6947.9|6947.9|0
1655993750000|2022-06-23 14:15:50|6949.02|6949.02|6949.32|6949.32|6949.33|6949.33|6948.74|6948.74|0
1655993760000|2022-06-23 14:16:00|6949.35|6949.35|6951.04|6951.04|6951.04|6951.04|6949.35|6949.35|0
1655993770000|2022-06-23 14:16:10|6950.75|6950.75|6949.83|6949.83|6950.75|6950.75|6949.26|6949.26|0
1655993780000|2022-06-23 14:16:20|6949.54|6949.54|6949.54|6949.54|6949.54|6949.54|6949.54|6949.54|0
1655993790000|2022-06-23 14:16:30|6949.52|6949.52|6950.69|6950.69|6951.26|6951.26|6949.52|6949.52|0
1655993800000|2022-06-23 14:16:40|6950.64|6950.64|6958.32|6958.32|6958.61|6958.61|6950.64|6950.64|0
1655993810000|2022-06-23 14:16:50|6957.75|6957.75|6958.61|6958.61|6958.61|6958.61|6957.75|6957.75|0
1655993820000|2022-06-23 14:17:00|6957.2|6957.2|6954.39|6954.39|6957.2|6957.2|6954.39|6954.39|0
1655993830000|2022-06-23 14:17:10|6953.54|6953.54|6951.81|6951.81|6953.54|6953.54|6950.71|6950.71|0
1655993840000|2022-06-23 14:17:20|6951.84|6951.84|6951.57|6951.57|6951.85|6951.85|6951.28|6951.28|0
1655993850000|2022-06-23 14:17:30|6951.85|6951.85|6950.42|6950.42|6951.85|6951.85|6950.42|6950.42|0
1655993860000|2022-06-23 14:17:40|6950.4|6950.4|6951.52|6951.52|6951.52|6951.52|6950.4|6950.4|0
1655993870000|2022-06-23 14:17:50|6951.81|6951.81|6955.19|6955.19|6955.19|6955.19|6951.81|6951.81|0
1655993880000|2022-06-23 14:18:00|6956.03|6956.03|6956.56|6956.56|6956.56|6956.56|6954.87|6954.87|0
1655993890000|2022-06-23 14:18:10|6956.63|6956.63|6963.17|6963.17|6963.17|6963.17|6956.63|6956.63|0
1655993900000|2022-06-23 14:18:20|6962.89|6962.89|6963.49|6963.49|6965.16|6965.16|6962.89|6962.89|0
1655993910000|2022-06-23 14:18:30|6964.43|6964.43|6964.44|6964.44|6966.69|6966.69|6964.43|6964.43|0
1655993920000|2022-06-23 14:18:40|6964.15|6964.15|6961.07|6961.07|6964.15|6964.15|6961.06|6961.06|0
1655993930000|2022-06-23 14:18:50|6961.35|6961.35|6961.35|6961.35|6961.35|6961.35|6961.35|6961.35|0
1655993940000|2022-06-23 14:19:00|6961.43|6961.43|6962.55|6962.55|6962.98|6962.98|6961.43|6961.43|0
1655993950000|2022-06-23 14:19:10|6961.43|6961.43|6961.13|6961.13|6961.7|6961.7|6961.13|6961.13|0
1655993960000|2022-06-23 14:19:20|6961.41|6961.41|6963.69|6963.69|6964.31|6964.31|6961.41|6961.41|0
1655993970000|2022-06-23 14:19:30|6962.57|6962.57|6961.23|6961.23|6962.65|6962.65|6961.23|6961.23|0
1655993980000|2022-06-23 14:19:40|6960.95|6960.95|6961.27|6961.27|6961.56|6961.56|6960.95|6960.95|0
1655993990000|2022-06-23 14:19:50|6960.98|6960.98|6961.27|6961.27|6961.27|6961.27|6960.98|6960.98|0
1655994000000|2022-06-23 14:20:00|6962.43|6962.43|6963.84|6963.84|6963.84|6963.84|6962.43|6962.43|0
1655994010000|2022-06-23 14:20:10|6963.55|6963.55|6963.7|6963.7|6963.7|6963.7|6962.01|6962.01|0
1655994020000|2022-06-23 14:20:20|6963.41|6963.41|6962.29|6962.29|6963.7|6963.7|6962.29|6962.29|0
1655994040000|2022-06-23 14:20:40|6962.86|6962.86|6963.98|6963.98|6964.27|6964.27|6962.86|6962.86|0
1655994050000|2022-06-23 14:20:50|6965.1|6965.1|6969.37|6969.37|6969.37|6969.37|6965.1|6965.1|0
1655994060000|2022-06-23 14:21:00|6969.66|6969.66|6970.29|6970.29|6970.29|6970.29|6969.66|6969.66|0
1655994070000|2022-06-23 14:21:10|6969.72|6969.72|6970.62|6970.62|6970.91|6970.91|6969.72|6969.72|0
1655994080000|2022-06-23 14:21:20|6970.6|6970.6|6970.92|6970.92|6971.17|6971.17|6970.6|6970.6|0
1655994090000|2022-06-23 14:21:30|6972.33|6972.33|6972.62|6972.62|6972.62|6972.62|6972.33|6972.33|0
1655994100000|2022-06-23 14:21:40|6971.5|6971.5|6972.73|6972.73|6973.85|6973.85|6971.5|6971.5|0
1655994110000|2022-06-23 14:21:50|6972.72|6972.72|6975.53|6975.53|6975.53|6975.53|6972.68|6972.68|0
1655994120000|2022-06-23 14:22:00|6975.25|6975.25|6974.12|6974.12|6975.25|6975.25|6974.12|6974.12|0
1655994130000|2022-06-23 14:22:10|6973.84|6973.84|6974.18|6974.18|6974.18|6974.18|6973.55|6973.55|0
1655994140000|2022-06-23 14:22:20|6974.23|6974.23|6974.21|6974.21|6974.23|6974.23|6974.21|6974.21|0
1655994150000|2022-06-23 14:22:30|6975.33|6975.33|6974.21|6974.21|6975.33|6975.33|6974.21|6974.21|0
1655994160000|2022-06-23 14:22:40|6973.92|6973.92|6973.92|6973.92|6973.92|6973.92|6973.92|6973.92|0
1655994170000|2022-06-23 14:22:50|6974.21|6974.21|6975.36|6975.36|6975.38|6975.38|6974.21|6974.21|0
1655994180000|2022-06-23 14:23:00|6975.4|6975.4|6975.38|6975.38|6975.4|6975.4|6975.38|6975.38|0
1655994190000|2022-06-23 14:23:10|6975.09|6975.09|6977.37|6977.37|6977.37|6977.37|6975.09|6975.09|0
1655994200000|2022-06-23 14:23:20|6976.25|6976.25|6976.21|6976.21|6976.25|6976.25|6976.21|6976.21|0
1655994210000|2022-06-23 14:23:30|6975.93|6975.93|6973.93|6973.93|6976.17|6976.17|6973.93|6973.93|0
1655994220000|2022-06-23 14:23:40|6973.64|6973.64|6977.02|6977.02|6977.02|6977.02|6973.64|6973.64|0
1655994230000|2022-06-23 14:23:50|6978.14|6978.14|6974.78|6974.78|6978.16|6978.16|6974.78|6974.78|0
1655994250000|2022-06-23 14:24:10|6974.21|6974.21|6973.64|6973.64|6974.21|6974.21|6973.64|6973.64|0
1655994260000|2022-06-23 14:24:20|6973.62|6973.62|6971.93|6971.93|6973.62|6973.62|6971.93|6971.93|0
1655994270000|2022-06-23 14:24:30|6971.97|6971.97|6969.36|6969.36|6971.97|6971.97|6969.36|6969.36|0
1655994280000|2022-06-23 14:24:40|6969.93|6969.93|6970.17|6970.17|6970.21|6970.21|6969.93|6969.93|0
1655994290000|2022-06-23 14:24:50|6971.29|6971.29|6972.94|6972.94|6972.98|6972.98|6971.29|6971.29|0
1655994300000|2022-06-23 14:25:00|6972.99|6972.99|6969.81|6969.81|6972.99|6972.99|6969.81|6969.81|0
1655994310000|2022-06-23 14:25:10|6968.69|6968.69|6968.98|6968.98|6969.55|6969.55|6968.14|6968.14|0
1655994320000|2022-06-23 14:25:20|6970.1|6970.1|6969.49|6969.49|6970.9|6970.9|6969.21|6969.21|0
1655994330000|2022-06-23 14:25:30|6969.21|6969.21|6973.91|6973.91|6973.91|6973.91|6969.21|6969.21|0
1655994340000|2022-06-23 14:25:40|6975.03|6975.03|6975.32|6975.32|6975.32|6975.32|6975.03|6975.03|0
1655994350000|2022-06-23 14:25:50|6974.75|6974.75|6974.38|6974.38|6974.75|6974.75|6974.38|6974.38|0
1655994360000|2022-06-23 14:26:00|6974.1|6974.1|6971|6971|6974.1|6974.1|6971|6971|0
1655994370000|2022-06-23 14:26:10|6971.28|6971.28|6970.99|6970.99|6971.28|6971.28|6970.99|6970.99|0
1655994380000|2022-06-23 14:26:20|6971.27|6971.27|6971.56|6971.56|6971.56|6971.56|6971.27|6971.27|0
1655994390000|2022-06-23 14:26:30|6971.52|6971.52|6972.73|6972.73|6972.75|6972.75|6971.52|6971.52|0
1655994400000|2022-06-23 14:26:40|6972.75|6972.75|6971.89|6971.89|6972.75|6972.75|6971.89|6971.89|0
1655994410000|2022-06-23 14:26:50|6971.61|6971.61|6970.68|6970.68|6971.61|6971.61|6970.39|6970.39|0
1655994420000|2022-06-23 14:27:00|6970.96|6970.96|6977.81|6977.81|6979.21|6979.21|6970.96|6970.96|0
1655994430000|2022-06-23 14:27:10|6978.09|6978.09|6978.09|6978.09|6978.09|6978.09|6978.09|6978.09|0
1655994440000|2022-06-23 14:27:20|6978.18|6978.18|6977.33|6977.33|6978.18|6978.18|6977.01|6977.01|0
1655994450000|2022-06-23 14:27:30|6978.45|6978.45|6978.45|6978.45|6978.45|6978.45|6978.45|6978.45|0
1655994460000|2022-06-23 14:27:40|6978.74|6978.74|6978.42|6978.42|6979.03|6979.03|6978.42|6978.42|0
1655994470000|2022-06-23 14:27:50|6978.99|6978.99|6980.72|6980.72|6980.72|6980.72|6978.99|6978.99|0
1655994480000|2022-06-23 14:28:00|6980.77|6980.77|6981.89|6981.89|6982.18|6982.18|6980.77|6980.77|0
1655994490000|2022-06-23 14:28:10|6982.18|6982.18|6982.18|6982.18|6982.18|6982.18|6982.18|6982.18|0
1655994500000|2022-06-23 14:28:20|6983.03|6983.03|6985.33|6985.33|6985.58|6985.58|6983.03|6983.03|0
1655994510000|2022-06-23 14:28:30|6983.63|6983.63|6982.23|6982.23|6983.92|6983.92|6982.23|6982.23|0
1655994520000|2022-06-23 14:28:40|6980.25|6980.25|6981.37|6981.37|6981.37|6981.37|6980.25|6980.25|0
1655994530000|2022-06-23 14:28:50|6980.25|6980.25|6980.25|6980.25|6980.25|6980.25|6980.25|6980.25|0
1655994540000|2022-06-23 14:29:00|6980.34|6980.34|6981.49|6981.49|6981.77|6981.77|6980.34|6980.34|0
1655994550000|2022-06-23 14:29:10|6982.61|6982.61|6983.18|6983.18|6983.18|6983.18|6982.61|6982.61|0
1655994570000|2022-06-23 14:29:30|6983.2|6983.2|6980.1|6980.1|6983.2|6983.2|6980.1|6980.1|0
1655994580000|2022-06-23 14:29:40|6980.12|6980.12|6981.31|6981.31|6981.31|6981.31|6980.12|6980.12|0
1655994590000|2022-06-23 14:29:50|6981.34|6981.34|6982.98|6982.98|6982.98|6982.98|6981.29|6981.29|0
1655994600000|2022-06-23 14:30:00|6983.27|6983.27|6982.98|6982.98|6984.96|6984.96|6982.98|6982.98|0
1655994610000|2022-06-23 14:30:10|6982.7|6982.7|6982.41|6982.41|6982.98|6982.98|6982.41|6982.41|0
1655994620000|2022-06-23 14:30:20|6982.37|6982.37|6978.44|6978.44|6982.37|6982.37|6978.44|6978.44|0
1655994630000|2022-06-23 14:30:30|6977.57|6977.57|6972.95|6972.95|6977.57|6977.57|6972.38|6972.38|0
1655994640000|2022-06-23 14:30:40|6972.67|6972.67|6973.52|6973.52|6973.52|6973.52|6972.67|6972.67|0
1655994650000|2022-06-23 14:30:50|6972.95|6972.95|6969.27|6969.27|6972.95|6972.95|6969.27|6969.27|0
1655994670000|2022-06-23 14:31:10|6972.94|6972.94|6972.93|6972.93|6972.94|6972.94|6972.93|6972.93|0
1655994680000|2022-06-23 14:31:20|6972.91|6972.91|6975.16|6975.16|6975.16|6975.16|6972.91|6972.91|0
1655994690000|2022-06-23 14:31:30|6975.12|6975.12|6973.45|6973.45|6975.14|6975.14|6973.45|6973.45|0
1655994700000|2022-06-23 14:31:40|6973.16|6973.16|6970|6970|6973.16|6973.16|6969.71|6969.71|0
1655994710000|2022-06-23 14:31:50|6969.96|6969.96|6972.2|6972.2|6972.77|6972.77|6969.96|6969.96|0
1655994720000|2022-06-23 14:32:00|6972.18|6972.18|6972.76|6972.76|6972.77|6972.77|6972.18|6972.18|0
1655994730000|2022-06-23 14:32:10|6973.88|6973.88|6974.25|6974.25|6974.82|6974.82|6973.88|6973.88|0
1655994740000|2022-06-23 14:32:20|6973.97|6973.97|6972.26|6972.26|6973.97|6973.97|6968.88|6968.88|0
1655994750000|2022-06-23 14:32:30|6971.41|6971.41|6971.12|6971.12|6971.41|6971.41|6971.12|6971.12|0
1655994760000|2022-06-23 14:32:40|6970.83|6970.83|6971.41|6971.41|6971.98|6971.98|6969.71|6969.71|0
1655994770000|2022-06-23 14:32:50|6971.49|6971.49|6970.65|6970.65|6971.77|6971.77|6970.65|6970.65|0
1655994780000|2022-06-23 14:33:00|6969.8|6969.8|6969.8|6969.8|6970.08|6970.08|6969.51|6969.51|0
1655994790000|2022-06-23 14:33:10|6970.65|6970.65|6968.1|6968.1|6970.65|6970.65|6968.1|6968.1|0
1655994800000|2022-06-23 14:33:20|6968.14|6968.14|6967.3|6967.3|6970.69|6970.69|6967.3|6967.3|0
1655994810000|2022-06-23 14:33:30|6965.9|6965.9|6963.81|6963.81|6965.9|6965.9|6963.81|6963.81|0
1655994820000|2022-06-23 14:33:40|6962.69|6962.69|6963.86|6963.86|6964.43|6964.43|6962.12|6962.12|0
1655994830000|2022-06-23 14:33:50|6963.57|6963.57|6962.39|6962.39|6963.57|6963.57|6962.39|6962.39|0
1655994840000|2022-06-23 14:34:00|6961.27|6961.27|6961.89|6961.89|6961.89|6961.89|6960.11|6960.11|0
1655994850000|2022-06-23 14:34:10|6962.74|6962.74|6965.04|6965.04|6965.05|6965.05|6962.74|6962.74|0
1655994860000|2022-06-23 14:34:20|6965.32|6965.32|6964.52|6964.52|6967.56|6967.56|6964.48|6964.48|0
1655994870000|2022-06-23 14:34:30|6963.4|6963.4|6963.97|6963.97|6963.97|6963.97|6963.4|6963.4|0
1655994880000|2022-06-23 14:34:40|6965.09|6965.09|6965.09|6965.09|6965.09|6965.09|6965.09|6965.09|0
1655994890000|2022-06-23 14:34:50|6964.52|6964.52|6964.52|6964.52|6964.52|6964.52|6963.11|6963.11|0
1655994900000|2022-06-23 14:35:00|6963.95|6963.95|6962.5|6962.5|6963.95|6963.95|6961.1|6961.1|0
1655994910000|2022-06-23 14:35:10|6962.79|6962.79|6962.79|6962.79|6962.79|6962.79|6962.79|6962.79|0
1655994920000|2022-06-23 14:35:20|6963.07|6963.07|6964.51|6964.51|6964.51|6964.51|6963.07|6963.07|0
1655994930000|2022-06-23 14:35:30|6964.53|6964.53|6961.84|6961.84|6964.53|6964.53|6961.72|6961.72|0
1655994940000|2022-06-23 14:35:40|6963.26|6963.26|6963.26|6963.26|6963.26|6963.26|6963.26|6963.26|0
1655994970000|2022-06-23 14:36:10|6971.6|6971.6|6971.6|6971.6|6971.6|6971.6|6971.6|6971.6|0
1655994980000|2022-06-23 14:36:20|6971.88|6971.88|6972.74|6972.74|6973.31|6973.31|6971.88|6971.88|0
1655994990000|2022-06-23 14:36:30|6972.76|6972.76|6970.41|6970.41|6972.76|6972.76|6970.41|6970.41|0
1655995000000|2022-06-23 14:36:40|6969.55|6969.55|6965.52|6965.52|6969.84|6969.84|6965.52|6965.52|0
1655995010000|2022-06-23 14:36:50|6965.44|6965.44|6966.01|6966.01|6966.01|6966.01|6965.44|6965.44|0
1655995020000|2022-06-23 14:37:00|6967.13|6967.13|6969.93|6969.93|6969.93|6969.93|6967.12|6967.12|0
1655995030000|2022-06-23 14:37:10|6969.91|6969.91|6968.51|6968.51|6970.2|6970.2|6968.51|6968.51|0
1655995040000|2022-06-23 14:37:20|6968.47|6968.47|6968.75|6968.75|6968.75|6968.75|6968.47|6968.47|0
1655995050000|2022-06-23 14:37:30|6969.04|6969.04|6969.32|6969.32|6969.32|6969.32|6969.04|6969.04|0
1655995060000|2022-06-23 14:37:40|6970.44|6970.44|6974.68|6974.68|6974.68|6974.68|6970.44|6970.44|0
1655995070000|2022-06-23 14:37:50|6974.11|6974.11|6975.25|6975.25|6975.25|6975.25|6974.11|6974.11|0
1655995080000|2022-06-23 14:38:00|6975.53|6975.53|6972.42|6972.42|6975.53|6975.53|6972.13|6972.13|0
1655995090000|2022-06-23 14:38:10|6972.13|6972.13|6972.13|6972.13|6972.13|6972.13|6972.13|6972.13|0
1655995100000|2022-06-23 14:38:20|6971.01|6971.01|6970.17|6970.17|6971.01|6971.01|6969.89|6969.89|0
1655995110000|2022-06-23 14:38:30|6970.74|6970.74|6970.54|6970.54|6970.82|6970.82|6970.54|6970.54|0
1655995120000|2022-06-23 14:38:40|6970.82|6970.82|6971.11|6971.11|6971.11|6971.11|6970.82|6970.82|0
1655995130000|2022-06-23 14:38:50|6970.54|6970.54|6972.51|6972.51|6972.51|6972.51|6970.54|6970.54|0
1655995140000|2022-06-23 14:39:00|6972.79|6972.79|6974.75|6974.75|6975.32|6975.32|6972.79|6972.79|0
1655995150000|2022-06-23 14:39:10|6975.32|6975.32|6977.29|6977.29|6977.29|6977.29|6975.03|6975.03|0
1655995160000|2022-06-23 14:39:20|6977.58|6977.58|6979.82|6979.82|6979.82|6979.82|6977.58|6977.58|0
1655995170000|2022-06-23 14:39:30|6980.39|6980.39|6980.39|6980.39|6980.67|6980.67|6980.39|6980.39|0
1655995190000|2022-06-23 14:39:50|6979.27|6979.27|6978.82|6978.82|6979.27|6979.27|6978.7|6978.7|0
1655995200000|2022-06-23 14:40:00|6979.11|6979.11|6980.84|6980.84|6980.84|6980.84|6979.11|6979.11|0
1655995210000|2022-06-23 14:40:10|6981.41|6981.41|6982.57|6982.57|6982.57|6982.57|6981.41|6981.41|0
1655995340000|2022-06-23 14:42:20|6985.1|6985.1|6980.24|6980.24|6985.1|6985.1|6980.24|6980.24|0
1655995350000|2022-06-23 14:42:30|6979.95|6979.95|6979.96|6979.96|6979.96|6979.96|6979.95|6979.95|0
1655995360000|2022-06-23 14:42:40|6979.99|6979.99|6981.68|6981.68|6981.68|6981.68|6979.99|6979.99|0
1655995370000|2022-06-23 14:42:50|6981.64|6981.64|6981.64|6981.64|6982.76|6982.76|6981.64|6981.64|0
1655995380000|2022-06-23 14:43:00|6982.76|6982.76|6979.64|6979.64|6982.76|6982.76|6979.64|6979.64|0
1655995390000|2022-06-23 14:43:10|6979.92|6979.92|6980.45|6980.45|6980.47|6980.47|6979.92|6979.92|0
1655995400000|2022-06-23 14:43:20|6980.74|6980.74|6980.74|6980.74|6980.74|6980.74|6980.74|6980.74|0
1655995410000|2022-06-23 14:43:30|6980.75|6980.75|6980.73|6980.73|6980.75|6980.75|6980.73|6980.73|0
1655995430000|2022-06-23 14:43:50|6982.14|6982.14|6981.95|6981.95|6982.81|6982.81|6981.95|6981.95|0
1655995440000|2022-06-23 14:44:00|6980.55|6980.55|6979.1|6979.1|6980.83|6980.83|6978.81|6978.81|0
1655995450000|2022-06-23 14:44:10|6976.86|6976.86|6977.11|6977.11|6977.11|6977.11|6975.99|6975.99|0
1655995460000|2022-06-23 14:44:20|6976.82|6976.82|6974.01|6974.01|6977.11|6977.11|6974.01|6974.01|0
1655995470000|2022-06-23 14:44:30|6973.98|6973.98|6973.45|6973.45|6974.02|6974.02|6973.45|6973.45|0
1655995480000|2022-06-23 14:44:40|6973.16|6973.16|6973.16|6973.16|6973.16|6973.16|6973.16|6973.16|0
1655995490000|2022-06-23 14:44:50|6973.45|6973.45|6971.76|6971.76|6973.45|6973.45|6971.76|6971.76|0
1655995500000|2022-06-23 14:45:00|6971.73|6971.73|6970.73|6970.73|6972.01|6972.01|6970.73|6970.73|0
1655995510000|2022-06-23 14:45:10|6970.45|6970.45|6970.68|6970.68|6970.69|6970.69|6970.12|6970.12|0
1655995520000|2022-06-23 14:45:20|6972.39|6972.39|6974.9|6974.9|6974.9|6974.9|6972.39|6972.39|0
1655995530000|2022-06-23 14:45:30|6976.02|6976.02|6977.43|6977.43|6977.43|6977.43|6976.02|6976.02|0
1655995540000|2022-06-23 14:45:40|6979.12|6979.12|6979.19|6979.19|6979.19|6979.19|6979.12|6979.12|0
1655995550000|2022-06-23 14:45:50|6977.23|6977.23|6978.64|6978.64|6978.64|6978.64|6977.23|6977.23|0
1655995560000|2022-06-23 14:46:00|6978.93|6978.93|6981.45|6981.45|6981.45|6981.45|6978.93|6978.93|0
1655995570000|2022-06-23 14:46:10|6980.33|6980.33|6979.19|6979.19|6980.33|6980.33|6979.19|6979.19|0
1655995580000|2022-06-23 14:46:20|6979.76|6979.76|6980.05|6980.05|6980.05|6980.05|6979.76|6979.76|0
1655995590000|2022-06-23 14:46:30|6979.76|6979.76|6978.64|6978.64|6980.05|6980.05|6978.07|6978.07|0
1655995600000|2022-06-23 14:46:40|6979.76|6979.76|6979.76|6979.76|6979.76|6979.76|6979.76|6979.76|0
1655995610000|2022-06-23 14:46:50|6980.33|6980.33|6979.81|6979.81|6980.6|6980.6|6979.74|6979.74|0
1655995620000|2022-06-23 14:47:00|6980.1|6980.1|6980.36|6980.36|6980.67|6980.67|6980.1|6980.1|0
1655995630000|2022-06-23 14:47:10|6980.08|6980.08|6978.92|6978.92|6980.08|6980.08|6978.64|6978.64|0
1655995640000|2022-06-23 14:47:20|6978.35|6978.35|6977.44|6977.44|6978.35|6978.35|6977.16|6977.16|0
1655995650000|2022-06-23 14:47:30|6976.32|6976.32|6974.35|6974.35|6976.32|6976.32|6974.35|6974.35|0
1655995660000|2022-06-23 14:47:40|6974.3|6974.3|6974.01|6974.01|6974.58|6974.58|6974.01|6974.01|0
1655995670000|2022-06-23 14:47:50|6974.3|6974.3|6974.31|6974.31|6974.31|6974.31|6974.3|6974.3|0
1655995680000|2022-06-23 14:48:00|6974.6|6974.6|6973.46|6973.46|6974.64|6974.64|6973.46|6973.46|0
1655995690000|2022-06-23 14:48:10|6973.18|6973.18|6975.41|6975.41|6975.41|6975.41|6973.15|6973.15|0
1655995700000|2022-06-23 14:48:20|6975.13|6975.13|6976.25|6976.25|6976.25|6976.25|6975.13|6975.13|0
1655995710000|2022-06-23 14:48:30|6976.28|6976.28|6976.85|6976.85|6976.85|6976.85|6976.28|6976.28|0
1655995720000|2022-06-23 14:48:40|6976.88|6976.88|6976.88|6976.88|6976.88|6976.88|6976.88|6976.88|0
1655995730000|2022-06-23 14:48:50|6976.86|6976.86|6977.16|6977.16|6977.16|6977.16|6976.59|6976.59|0
1655995740000|2022-06-23 14:49:00|6978.28|6978.28|6979.14|6979.14|6979.69|6979.69|6978|6978|0
1655995750000|2022-06-23 14:49:10|6979.12|6979.12|6977.15|6977.15|6979.12|6979.12|6977.15|6977.15|0
1655995760000|2022-06-23 14:49:20|6977.13|6977.13|6975.72|6975.72|6977.13|6977.13|6975.15|6975.15|0
1655995770000|2022-06-23 14:49:30|6976.01|6976.01|6979.94|6979.94|6979.94|6979.94|6976.01|6976.01|0
1655995780000|2022-06-23 14:49:40|6979.96|6979.96|6979.41|6979.41|6980.53|6980.53|6979.41|6979.41|0
1655995800000|2022-06-23 14:50:00|6975.44|6975.44|6975.44|6975.44|6975.72|6975.72|6975.44|6975.44|0
1655995810000|2022-06-23 14:50:10|6975.15|6975.15|6971.79|6971.79|6975.15|6975.15|6968.41|6968.41|0
1655995820000|2022-06-23 14:50:20|6971.51|6971.51|6971.49|6971.49|6971.51|6971.51|6971.49|6971.49|0
1655995830000|2022-06-23 14:50:30|6972.61|6972.61|6972.18|6972.18|6974.87|6974.87|6972.18|6972.18|0
1655995840000|2022-06-23 14:50:40|6972.15|6972.15|6973.93|6973.93|6975.05|6975.05|6972.15|6972.15|0
1655995850000|2022-06-23 14:50:50|6973.98|6973.98|6978.5|6978.5|6979.62|6979.62|6973.98|6973.98|0
1655995860000|2022-06-23 14:51:00|6978.22|6978.22|6978.76|6978.76|6978.76|6978.76|6978.19|6978.19|0
1655995870000|2022-06-23 14:51:10|6978.72|6978.72|6979.44|6979.44|6979.44|6979.44|6978.72|6978.72|0
1655995880000|2022-06-23 14:51:20|6978.87|6978.87|6979.2|6979.2|6979.2|6979.2|6977.75|6977.75|0
1655995890000|2022-06-23 14:51:30|6979.49|6979.49|6977.79|6977.79|6979.77|6979.77|6977.79|6977.79|0
1655995900000|2022-06-23 14:51:40|6977.51|6977.51|6978.9|6978.9|6978.9|6978.9|6977.21|6977.21|0
1655995910000|2022-06-23 14:51:50|6978.61|6978.61|6978.61|6978.61|6978.61|6978.61|6978.61|6978.61|0
1655995920000|2022-06-23 14:52:00|6978.65|6978.65|6977.49|6977.49|6978.65|6978.65|6977.49|6977.49|0
1655995930000|2022-06-23 14:52:10|6977.2|6977.2|6977.73|6977.73|6977.73|6977.73|6975.45|6975.45|0
1655995940000|2022-06-23 14:52:20|6977.16|6977.16|6977.16|6977.16|6977.16|6977.16|6977.16|6977.16|0
1655995950000|2022-06-23 14:52:30|6976.04|6976.04|6974.9|6974.9|6976.04|6976.04|6974.9|6974.9|0
1655995960000|2022-06-23 14:52:40|6973.78|6973.78|6973.5|6973.5|6973.78|6973.78|6973.5|6973.5|0
1655995970000|2022-06-23 14:52:50|6972.38|6972.38|6972.39|6972.39|6972.39|6972.39|6972.38|6972.38|0
1655995980000|2022-06-23 14:53:00|6972.38|6972.38|6973.5|6973.5|6973.78|6973.78|6972.38|6972.38|0
1655995990000|2022-06-23 14:53:10|6973.21|6973.21|6971.8|6971.8|6973.21|6973.21|6971.8|6971.8|0
1655996000000|2022-06-23 14:53:20|6971.52|6971.52|6970.97|6970.97|6971.52|6971.52|6970.4|6970.4|0
1655996010000|2022-06-23 14:53:30|6970.93|6970.93|6970.65|6970.65|6970.93|6970.93|6970.65|6970.65|0
1655996020000|2022-06-23 14:53:40|6970.61|6970.61|6970.57|6970.57|6970.62|6970.62|6970.57|6970.57|0
1655996030000|2022-06-23 14:53:50|6970.28|6970.28|6971.4|6971.4|6971.4|6971.4|6969.16|6969.16|0
1655996040000|2022-06-23 14:54:00|6971.36|6971.36|6971.66|6971.66|6971.66|6971.66|6970.25|6970.25|0
1655996060000|2022-06-23 14:54:20|6971.94|6971.94|6973.37|6973.37|6973.38|6973.38|6971.94|6971.94|0
1655996070000|2022-06-23 14:54:30|6975.06|6975.06|6975.63|6975.63|6975.63|6975.63|6975.06|6975.06|0
1655996080000|2022-06-23 14:54:40|6976.75|6976.75|6977.92|6977.92|6977.93|6977.93|6976.75|6976.75|0
1655996100000|2022-06-23 14:55:00|6977.35|6977.35|6975.69|6975.69|6977.35|6977.35|6975.42|6975.42|0
1655996110000|2022-06-23 14:55:10|6975.78|6975.78|6975.8|6975.8|6976.08|6976.08|6975.51|6975.51|0
1655996120000|2022-06-23 14:55:20|6975.51|6975.51|6976.63|6976.63|6976.63|6976.63|6975.51|6975.51|0
1655996130000|2022-06-23 14:55:30|6977.2|6977.2|6977.49|6977.49|6977.49|6977.49|6977.2|6977.2|0
1655996140000|2022-06-23 14:55:40|6977.2|6977.2|6977.77|6977.77|6977.77|6977.77|6977.2|6977.2|0
1655996150000|2022-06-23 14:55:50|6978.89|6978.89|6979.03|6979.03|6979.03|6979.03|6978.89|6978.89|0
1655996160000|2022-06-23 14:56:00|6978.74|6978.74|6979.36|6979.36|6979.36|6979.36|6978.74|6978.74|0
1655996170000|2022-06-23 14:56:10|6979.64|6979.64|6979.36|6979.36|6979.64|6979.64|6979.36|6979.36|0
1655996180000|2022-06-23 14:56:20|6979.35|6979.35|6979.35|6979.35|6979.35|6979.35|6979.35|6979.35|0
1655996190000|2022-06-23 14:56:30|6978.78|6978.78|6974.33|6974.33|6978.78|6978.78|6974.28|6974.28|0
1655996200000|2022-06-23 14:56:40|6974.36|6974.36|6976.62|6976.62|6976.62|6976.62|6974.36|6974.36|0
1655996210000|2022-06-23 14:56:50|6977.74|6977.74|6978.99|6978.99|6978.99|6978.99|6977.74|6977.74|0
1655996220000|2022-06-23 14:57:00|6979.85|6979.85|6981.34|6981.34|6982.22|6982.22|6979.85|6979.85|0
1655996230000|2022-06-23 14:57:10|6981.91|6981.91|6982.22|6982.22|6982.22|6982.22|6981.91|6981.91|0
1655996240000|2022-06-23 14:57:20|6981.93|6981.93|6981.93|6981.93|6981.93|6981.93|6981.93|6981.93|0
1655996250000|2022-06-23 14:57:30|6982.22|6982.22|6982.18|6982.18|6982.22|6982.22|6982.18|6982.18|0
1655996260000|2022-06-23 14:57:40|6982.46|6982.46|6983.31|6983.31|6983.62|6983.62|6982.46|6982.46|0
1655996270000|2022-06-23 14:57:50|6983.88|6983.88|6983.6|6983.6|6983.88|6983.88|6983.6|6983.6|0
1655996360000|2022-06-23 14:59:20|6967.92|6967.92|6968.54|6968.54|6968.54|6968.54|6967.92|6967.92|0
1655996370000|2022-06-23 14:59:30|6968.83|6968.83|6964.32|6964.32|6968.83|6968.83|6964.32|6964.32|0
1655996380000|2022-06-23 14:59:40|6964.36|6964.36|6964.51|6964.51|6964.51|6964.51|6964.23|6964.23|0
1655996390000|2022-06-23 14:59:50|6964.8|6964.8|6964.83|6964.83|6964.83|6964.83|6964.8|6964.8|0
1655996400000|2022-06-23 15:00:00|6966.24|6966.24|6965.96|6965.96|6967.65|6967.65|6965.96|6965.96|0
1655996540000|2022-06-23 15:02:20|6951.33|6951.33|6951.33|6951.33|6951.33|6951.33|6951.33|6951.33|0
1655996550000|2022-06-23 15:02:30|6951.36|6951.36|6951.65|6951.65|6951.65|6951.65|6951.36|6951.36|0
1655996560000|2022-06-23 15:02:40|6951.63|6951.63|6951.35|6951.35|6951.63|6951.63|6951.35|6951.35|0
1655996570000|2022-06-23 15:02:50|6951.06|6951.06|6949.61|6949.61|6951.35|6951.35|6949.6|6949.6|0
1655996580000|2022-06-23 15:03:00|6949.57|6949.57|6949.82|6949.82|6951.51|6951.51|6949.53|6949.53|0
1655996590000|2022-06-23 15:03:10|6950.1|6950.1|6951.22|6951.22|6951.22|6951.22|6950.1|6950.1|0
1655996600000|2022-06-23 15:03:20|6951.51|6951.51|6954.03|6954.03|6954.03|6954.03|6951.51|6951.51|0
1655996610000|2022-06-23 15:03:30|6953.18|6953.18|6950.65|6950.65|6953.18|6953.18|6950.65|6950.65|0
1655996620000|2022-06-23 15:03:40|6951.22|6951.22|6953.71|6953.71|6953.71|6953.71|6951.18|6951.18|0
1655996630000|2022-06-23 15:03:50|6953.72|6953.72|6952.59|6952.59|6953.72|6953.72|6952.59|6952.59|0
1655996640000|2022-06-23 15:04:00|6952.58|6952.58|6949.77|6949.77|6952.58|6952.58|6949.48|6949.48|0
1655996650000|2022-06-23 15:04:10|6949.19|6949.19|6949.52|6949.52|6949.52|6949.52|6949.19|6949.19|0
1655996660000|2022-06-23 15:04:20|6949.48|6949.48|6947.79|6947.79|6949.48|6949.48|6947.79|6947.79|0
1655996670000|2022-06-23 15:04:30|6947.78|6947.78|6947.55|6947.55|6947.78|6947.78|6946.39|6946.39|0
1655996680000|2022-06-23 15:04:40|6946.7|6946.7|6945.02|6945.02|6946.7|6946.7|6944.13|6944.13|0
1655996690000|2022-06-23 15:04:50|6943.9|6943.9|6943.64|6943.64|6943.9|6943.9|6943.04|6943.04|0
1655996700000|2022-06-23 15:05:00|6943.92|6943.92|6945.04|6945.04|6945.04|6945.04|6943.92|6943.92|0
1655996710000|2022-06-23 15:05:10|6945.61|6945.61|6944.99|6944.99|6945.85|6945.85|6944.99|6944.99|0
1655996720000|2022-06-23 15:05:20|6944.98|6944.98|6942.73|6942.73|6944.98|6944.98|6942.73|6942.73|0
1655996730000|2022-06-23 15:05:30|6942.39|6942.39|6941.29|6941.29|6942.39|6942.39|6940.72|6940.72|0
1655996740000|2022-06-23 15:05:40|6941.28|6941.28|6941.83|6941.83|6941.83|6941.83|6939.85|6939.85|0
1655996750000|2022-06-23 15:05:50|6942.11|6942.11|6942.4|6942.4|6942.4|6942.4|6942.11|6942.11|0
1655996760000|2022-06-23 15:06:00|6942.97|6942.97|6943.3|6943.3|6943.3|6943.3|6942.97|6942.97|0
1655996770000|2022-06-23 15:06:10|6943.38|6943.38|6944.5|6944.5|6944.5|6944.5|6942.81|6942.81|0
1655996790000|2022-06-23 15:06:30|6943.38|6943.38|6942.81|6942.81|6943.38|6943.38|6942.81|6942.81|0
1655996800000|2022-06-23 15:06:40|6942.52|6942.52|6943.41|6943.41|6943.41|6943.41|6940.83|6940.83|0
1655996810000|2022-06-23 15:06:50|6943.43|6943.43|6943.37|6943.37|6943.43|6943.43|6943.34|6943.34|0
1655996820000|2022-06-23 15:07:00|6943.35|6943.35|6945.31|6945.31|6945.31|6945.31|6943.35|6943.35|0
1655996830000|2022-06-23 15:07:10|6945.29|6945.29|6949.52|6949.52|6949.56|6949.56|6945.29|6945.29|0
1655996840000|2022-06-23 15:07:20|6949.24|6949.24|6949.18|6949.18|6949.24|6949.24|6948.9|6948.9|0
1655996850000|2022-06-23 15:07:30|6947.78|6947.78|6945.11|6945.11|6947.78|6947.78|6945.11|6945.11|0
1655996860000|2022-06-23 15:07:40|6945.03|6945.03|6946.12|6946.12|6946.12|6946.12|6944.71|6944.71|0
1655996870000|2022-06-23 15:07:50|6945.83|6945.83|6945.83|6945.83|6945.83|6945.83|6945.83|6945.83|0
1655996880000|2022-06-23 15:08:00|6945.87|6945.87|6944.5|6944.5|6945.91|6945.91|6944.5|6944.5|0
1655996890000|2022-06-23 15:08:10|6943.93|6943.93|6945.89|6945.89|6945.93|6945.93|6943.93|6943.93|0
1655996900000|2022-06-23 15:08:20|6945.92|6945.92|6945.87|6945.87|6945.92|6945.92|6945.87|6945.87|0
1655996910000|2022-06-23 15:08:30|6944.46|6944.46|6944.18|6944.18|6944.46|6944.46|6943.89|6943.89|0
1655996920000|2022-06-23 15:08:40|6944.46|6944.46|6944.46|6944.46|6944.46|6944.46|6944.46|6944.46|0
1655996930000|2022-06-23 15:08:50|6943.61|6943.61|6944.46|6944.46|6944.46|6944.46|6943.61|6943.61|0
1655996940000|2022-06-23 15:09:00|6944.48|6944.48|6947.86|6947.86|6948.98|6948.98|6944.48|6944.48|0
1655996950000|2022-06-23 15:09:10|6948.15|6948.15|6948.15|6948.15|6948.15|6948.15|6948.15|6948.15|0
1655996960000|2022-06-23 15:09:20|6947.86|6947.86|6946.54|6946.54|6947.86|6947.86|6945.89|6945.89|0
1655996970000|2022-06-23 15:09:30|6946.6|6946.6|6948.86|6948.86|6948.86|6948.86|6946.6|6946.6|0
1655996980000|2022-06-23 15:09:40|6948.82|6948.82|6950.52|6950.52|6950.52|6950.52|6948.82|6948.82|0
1655996990000|2022-06-23 15:09:50|6949.95|6949.95|6953.09|6953.09|6953.09|6953.09|6949.95|6949.95|0
1655997000000|2022-06-23 15:10:00|6953.12|6953.12|6953.76|6953.76|6953.76|6953.76|6953.12|6953.12|0
1655997010000|2022-06-23 15:10:10|6953.77|6953.77|6952.37|6952.37|6953.77|6953.77|6952.08|6952.08|0
1655997020000|2022-06-23 15:10:20|6951.8|6951.8|6952.07|6952.07|6952.07|6952.07|6951.22|6951.22|0
1655997030000|2022-06-23 15:10:30|6952.04|6952.04|6952.09|6952.09|6953.27|6953.27|6952.04|6952.04|0
1655997040000|2022-06-23 15:10:40|6951.24|6951.24|6952.65|6952.65|6952.65|6952.65|6951.24|6951.24|0
1655997050000|2022-06-23 15:10:50|6952.94|6952.94|6952.94|6952.94|6952.94|6952.94|6952.94|6952.94|0
1655997060000|2022-06-23 15:11:00|6953.22|6953.22|6952.6|6952.6|6953.22|6953.22|6952.6|6952.6|0
1655997070000|2022-06-23 15:11:10|6952.59|6952.59|6952.54|6952.54|6952.59|6952.59|6952.54|6952.54|0
1655997080000|2022-06-23 15:11:20|6952.49|6952.49|6952.77|6952.77|6953.05|6953.05|6952.48|6952.48|0
1655997090000|2022-06-23 15:11:30|6952.76|6952.76|6952.76|6952.76|6952.76|6952.76|6952.76|6952.76|0
1655997100000|2022-06-23 15:11:40|6953.04|6953.04|6951.9|6951.9|6953.08|6953.08|6951.9|6951.9|0
1655997110000|2022-06-23 15:11:50|6951.61|6951.61|6952.73|6952.73|6953.3|6953.3|6951.61|6951.61|0
1655997120000|2022-06-23 15:12:00|6951.61|6951.61|6952.18|6952.18|6952.18|6952.18|6951.61|6951.61|0
1655997130000|2022-06-23 15:12:10|6951.9|6951.9|6951.9|6951.9|6951.9|6951.9|6951.9|6951.9|0
1655997140000|2022-06-23 15:12:20|6952.18|6952.18|6948.83|6948.83|6952.19|6952.19|6948.83|6948.83|0
1655997150000|2022-06-23 15:12:30|6949.4|6949.4|6949.44|6949.44|6949.44|6949.44|6949.4|6949.4|0
1655997160000|2022-06-23 15:12:40|6949.16|6949.16|6948.85|6948.85|6949.16|6949.16|6948.85|6948.85|0
1655997170000|2022-06-23 15:12:50|6948.77|6948.77|6945.68|6945.68|6948.77|6948.77|6945.68|6945.68|0
1655997180000|2022-06-23 15:13:00|6945.66|6945.66|6946.71|6946.71|6946.71|6946.71|6945.3|6945.3|0
1655997190000|2022-06-23 15:13:10|6946.42|6946.42|6947.24|6947.24|6947.24|6947.24|6945.26|6945.26|0
1655997200000|2022-06-23 15:13:20|6947.25|6947.25|6947.55|6947.55|6947.55|6947.55|6947.25|6947.25|0
1655997210000|2022-06-23 15:13:30|6949.51|6949.51|6949.49|6949.49|6949.51|6949.51|6948.08|6948.08|0
1655997220000|2022-06-23 15:13:40|6949.5|6949.5|6950.7|6950.7|6950.98|6950.98|6949.5|6949.5|0
1655997230000|2022-06-23 15:13:50|6949.29|6949.29|6949.3|6949.3|6949.3|6949.3|6949.01|6949.01|0
1655997240000|2022-06-23 15:14:00|6949.02|6949.02|6949.02|6949.02|6949.3|6949.3|6949.02|6949.02|0
1655997250000|2022-06-23 15:14:10|6948.73|6948.73|6946.83|6946.83|6948.8|6948.8|6946.83|6946.83|0
1655997260000|2022-06-23 15:14:20|6946.79|6946.79|6946.78|6946.78|6946.79|6946.79|6946.51|6946.51|0
1655997270000|2022-06-23 15:14:30|6946.79|6946.79|6946.2|6946.2|6946.79|6946.79|6946.2|6946.2|0
1655997280000|2022-06-23 15:14:40|6945.92|6945.92|6944.48|6944.48|6945.92|6945.92|6944.46|6944.46|0
1655997290000|2022-06-23 15:14:50|6943.9|6943.9|6939.13|6939.13|6943.9|6943.9|6939.13|6939.13|0
1655997300000|2022-06-23 15:15:00|6939.08|6939.08|6936.29|6936.29|6939.36|6939.36|6935.43|6935.43|0
1655997310000|2022-06-23 15:15:10|6937.41|6937.41|6941.11|6941.11|6941.4|6941.4|6937.41|6937.41|0
1655997320000|2022-06-23 15:15:20|6941.13|6941.13|6940.56|6940.56|6941.13|6941.13|6940.55|6940.55|0
1655997340000|2022-06-23 15:15:40|6940.54|6940.54|6940.54|6940.54|6940.54|6940.54|6940.54|6940.54|0
1655997350000|2022-06-23 15:15:50|6940.63|6940.63|6940.04|6940.04|6940.63|6940.63|6940.04|6940.04|0
1655997360000|2022-06-23 15:16:00|6940.33|6940.33|6941.1|6941.1|6941.1|6941.1|6940.25|6940.25|0
1655997370000|2022-06-23 15:16:10|6940.82|6940.82|6940.82|6940.82|6940.82|6940.82|6940.82|6940.82|0
1655997380000|2022-06-23 15:16:20|6941.1|6941.1|6941.1|6941.1|6941.1|6941.1|6941.1|6941.1|0
1655997390000|2022-06-23 15:16:30|6941.06|6941.06|6943.17|6943.17|6943.7|6943.7|6941.06|6941.06|0
1655997410000|2022-06-23 15:16:50|6943.19|6943.19|6945.18|6945.18|6945.18|6945.18|6943.19|6943.19|0
1655997420000|2022-06-23 15:17:00|6945.21|6945.21|6944.95|6944.95|6945.21|6945.21|6944.93|6944.93|0
1655997430000|2022-06-23 15:17:10|6946.35|6946.35|6946.07|6946.07|6946.35|6946.35|6946.07|6946.07|0
1655997440000|2022-06-23 15:17:20|6947.76|6947.76|6947.44|6947.44|6947.76|6947.76|6947.44|6947.44|0
1655997450000|2022-06-23 15:17:30|6947.52|6947.52|6946.21|6946.21|6948.22|6948.22|6946.21|6946.21|0
1655997460000|2022-06-23 15:17:40|6946.22|6946.22|6945.66|6945.66|6947.91|6947.91|6945.66|6945.66|0
1655997470000|2022-06-23 15:17:50|6945.37|6945.37|6940.5|6940.5|6945.37|6945.37|6940.5|6940.5|0
1655997480000|2022-06-23 15:18:00|6940.22|6940.22|6939.57|6939.57|6940.79|6940.79|6939.57|6939.57|0
1655997490000|2022-06-23 15:18:10|6939.85|6939.85|6939.02|6939.02|6940.14|6940.14|6939.02|6939.02|0
1655997500000|2022-06-23 15:18:20|6940.14|6940.14|6940.71|6940.71|6940.71|6940.71|6940.14|6940.14|0
1655997510000|2022-06-23 15:18:30|6940.99|6940.99|6940.32|6940.32|6940.99|6940.99|6940.31|6940.31|0
1655997520000|2022-06-23 15:18:40|6941.44|6941.44|6940.28|6940.28|6941.47|6941.47|6940.28|6940.28|0
1655997530000|2022-06-23 15:18:50|6939.16|6939.16|6939.4|6939.4|6939.4|6939.4|6938.02|6938.02|0
1655997540000|2022-06-23 15:19:00|6939.97|6939.97|6941.7|6941.7|6942.83|6942.83|6938.61|6938.61|0
1655997550000|2022-06-23 15:19:10|6941.42|6941.42|6940.56|6940.56|6941.42|6941.42|6940.56|6940.56|0
1655997560000|2022-06-23 15:19:20|6940.85|6940.85|6942.25|6942.25|6942.54|6942.54|6940.85|6940.85|0
1655997570000|2022-06-23 15:19:30|6942.27|6942.27|6940.62|6940.62|6942.27|6942.27|6940.62|6940.62|0
1655997580000|2022-06-23 15:19:40|6940.9|6940.9|6942.31|6942.31|6942.31|6942.31|6940.9|6940.9|0
1655997590000|2022-06-23 15:19:50|6942.6|6942.6|6942.88|6942.88|6942.88|6942.88|6942.6|6942.6|0
1655997600000|2022-06-23 15:20:00|6942.9|6942.9|6941.72|6941.72|6942.9|6942.9|6941.72|6941.72|0
1655997610000|2022-06-23 15:20:10|6941.69|6941.69|6940.85|6940.85|6941.69|6941.69|6940.85|6940.85|0
1655997620000|2022-06-23 15:20:20|6938.61|6938.61|6939.79|6939.79|6940.06|6940.06|6938.61|6938.61|0
1655997630000|2022-06-23 15:20:30|6939.81|6939.81|6938.97|6938.97|6940.1|6940.1|6938.97|6938.97|0
1655997640000|2022-06-23 15:20:40|6940.09|6940.09|6941.34|6941.34|6941.35|6941.35|6940.09|6940.09|0
1655997650000|2022-06-23 15:20:50|6942.46|6942.46|6938.77|6938.77|6942.46|6942.46|6938.49|6938.49|0
1655997660000|2022-06-23 15:21:00|6939.06|6939.06|6937.03|6937.03|6939.06|6939.06|6937.03|6937.03|0
1655997670000|2022-06-23 15:21:10|6937.32|6937.32|6934.22|6934.22|6937.32|6937.32|6934.22|6934.22|0
1655997680000|2022-06-23 15:21:20|6934.24|6934.24|6933.35|6933.35|6934.29|6934.29|6933.35|6933.35|0
1655997690000|2022-06-23 15:21:30|6933.63|6933.63|6932.49|6932.49|6933.63|6933.63|6932.23|6932.23|0
1655997700000|2022-06-23 15:21:40|6932.52|6932.52|6932.56|6932.56|6932.56|6932.56|6932.52|6932.52|0
1655997710000|2022-06-23 15:21:50|6932.28|6932.28|6932.88|6932.88|6933.4|6933.4|6932.28|6932.28|0
1655997720000|2022-06-23 15:22:00|6932.86|6932.86|6933.15|6933.15|6933.15|6933.15|6932.86|6932.86|0
1655997730000|2022-06-23 15:22:10|6933.11|6933.11|6931.94|6931.94|6933.11|6933.11|6931.94|6931.94|0
1655997740000|2022-06-23 15:22:20|6930.82|6930.82|6931.68|6931.68|6931.69|6931.69|6930.26|6930.26|0
1655997750000|2022-06-23 15:22:30|6931.06|6931.06|6931.06|6931.06|6931.06|6931.06|6931.06|6931.06|0
1655997760000|2022-06-23 15:22:40|6931.04|6931.04|6926.45|6926.45|6931.32|6931.32|6926.45|6926.45|0
1655997770000|2022-06-23 15:22:50|6926.46|6926.46|6927.01|6927.01|6927.01|6927.01|6925.88|6925.88|0
1655997780000|2022-06-23 15:23:00|6927.3|6927.3|6925.88|6925.88|6927.3|6927.3|6925.31|6925.31|0
1655997790000|2022-06-23 15:23:10|6927|6927|6927.28|6927.28|6928.14|6928.14|6927|6927|0
1655997800000|2022-06-23 15:23:20|6927.32|6927.32|6923.92|6923.92|6927.32|6927.32|6923.92|6923.92|0
1655997870000|2022-06-23 15:24:30|6919.9|6919.9|6914.47|6914.47|6919.9|6919.9|6914.47|6914.47|0
1655997880000|2022-06-23 15:24:40|6914.76|6914.76|6915.9|6915.9|6916.47|6916.47|6914.76|6914.76|0
1655997890000|2022-06-23 15:24:50|6916.47|6916.47|6918.09|6918.09|6918.09|6918.09|6916.47|6916.47|0
1655997900000|2022-06-23 15:25:00|6917.52|6917.52|6917.24|6917.24|6917.52|6917.52|6916.95|6916.95|0
1655997910000|2022-06-23 15:25:10|6916.95|6916.95|6917.1|6917.1|6917.16|6917.16|6915.24|6915.24|0
1655997920000|2022-06-23 15:25:20|6916.82|6916.82|6917.92|6917.92|6917.92|6917.92|6916.51|6916.51|0
1655997930000|2022-06-23 15:25:30|6918.21|6918.21|6917.34|6917.34|6918.21|6918.21|6917.05|6917.05|0
1655997940000|2022-06-23 15:25:40|6917.06|6917.06|6915.77|6915.77|6917.06|6917.06|6915.48|6915.48|0
1655997950000|2022-06-23 15:25:50|6915.8|6915.8|6914.68|6914.68|6915.8|6915.8|6914.4|6914.4|0
1655997960000|2022-06-23 15:26:00|6914.65|6914.65|6916.76|6916.76|6916.76|6916.76|6914.08|6914.08|0
1655997970000|2022-06-23 15:26:10|6917.88|6917.88|6917.35|6917.35|6917.88|6917.88|6916.76|6916.76|0
1655997980000|2022-06-23 15:26:20|6917.36|6917.36|6918.48|6918.48|6918.75|6918.75|6917.35|6917.35|0
1655997990000|2022-06-23 15:26:30|6918.77|6918.77|6918.79|6918.79|6918.79|6918.79|6918.77|6918.77|0
1655998000000|2022-06-23 15:26:40|6918.75|6918.75|6918.5|6918.5|6918.78|6918.78|6918.16|6918.16|0
1655998010000|2022-06-23 15:26:50|6918.21|6918.21|6918.52|6918.52|6918.52|6918.52|6917.93|6917.93|0
1655998020000|2022-06-23 15:27:00|6917.95|6917.95|6918.37|6918.37|6918.37|6918.37|6914.86|6914.86|0
1655998030000|2022-06-23 15:27:10|6919.23|6919.23|6919.49|6919.49|6919.51|6919.51|6919.23|6919.23|0
1655998040000|2022-06-23 15:27:20|6920.61|6920.61|6922.9|6922.9|6922.9|6922.9|6920.04|6920.04|0
1655998050000|2022-06-23 15:27:30|6922.61|6922.61|6920.05|6920.05|6922.61|6922.61|6919.73|6919.73|0
1655998060000|2022-06-23 15:27:40|6920.04|6920.04|6918.33|6918.33|6920.07|6920.07|6918.33|6918.33|0
1655998080000|2022-06-23 15:28:00|6918.08|6918.08|6917.75|6917.75|6918.08|6918.08|6916.35|6916.35|0
1655998090000|2022-06-23 15:28:10|6917.18|6917.18|6914.37|6914.37|6917.18|6917.18|6914.37|6914.37|0
1655998100000|2022-06-23 15:28:20|6914.65|6914.65|6916.1|6916.1|6917.22|6917.22|6914.65|6914.65|0
1655998110000|2022-06-23 15:28:30|6915.81|6915.81|6916.93|6916.93|6916.93|6916.93|6915.24|6915.24|0
1655998120000|2022-06-23 15:28:40|6916.9|6916.9|6916.73|6916.73|6918.02|6918.02|6916.72|6916.72|0
1655998130000|2022-06-23 15:28:50|6915.61|6915.61|6917.04|6917.04|6917.04|6917.04|6915.61|6915.61|0
1655998140000|2022-06-23 15:29:00|6915.92|6915.92|6913.48|6913.48|6915.92|6915.92|6913.19|6913.19|0
1655998150000|2022-06-23 15:29:10|6913.76|6913.76|6913.99|6913.99|6913.99|6913.99|6913.7|6913.7|0
1655998160000|2022-06-23 15:29:20|6914.07|6914.07|6918.61|6918.61|6918.61|6918.61|6914.07|6914.07|0
1655998170000|2022-06-23 15:29:30|6918.04|6918.04|6919.23|6919.23|6919.96|6919.96|6917.98|6917.98|0
1655998180000|2022-06-23 15:29:40|6919.25|6919.25|6919.79|6919.79|6921.21|6921.21|6917.53|6917.53|0
1655998190000|2022-06-23 15:29:50|6919.22|6919.22|6923.44|6923.44|6923.44|6923.44|6918.95|6918.95|0
1656054900000|2022-06-24 07:15:00|6893.28|6893.28|6884.59|6884.59|6893.29|6893.29|6884.59|6884.59|0
1656054910000|2022-06-24 07:15:10|6885.71|6885.71|6885.98|6885.98|6887.1|6887.1|6884.57|6884.57|0
1656054920000|2022-06-24 07:15:20|6889.34|6889.34|6882.03|6882.03|6889.34|6889.34|6882.03|6882.03|0
1656054930000|2022-06-24 07:15:30|6880.91|6880.91|6881.76|6881.76|6881.76|6881.76|6880.91|6880.91|0
1656054940000|2022-06-24 07:15:40|6881.75|6881.75|6881.75|6881.75|6881.75|6881.75|6881.46|6881.46|0
1656054950000|2022-06-24 07:15:50|6884.85|6884.85|6884.56|6884.56|6884.85|6884.85|6883.73|6883.73|0
1656054960000|2022-06-24 07:16:00|6883.44|6883.44|6882.09|6882.09|6883.44|6883.44|6880.91|6880.91|0
1656054970000|2022-06-24 07:16:10|6882.07|6882.07|6880.67|6880.67|6882.07|6882.07|6880.38|6880.38|0
1656054980000|2022-06-24 07:16:20|6879.55|6879.55|6877.31|6877.31|6879.55|6879.55|6877.29|6877.29|0
1656054990000|2022-06-24 07:16:30|6877.29|6877.29|6884|6884|6884.28|6884.28|6877.29|6877.29|0
1656055000000|2022-06-24 07:16:40|6881.76|6881.76|6877.5|6877.5|6881.76|6881.76|6877.5|6877.5|0
1656055010000|2022-06-24 07:16:50|6878.62|6878.62|6878.47|6878.47|6878.9|6878.9|6877.62|6877.62|0
1656055020000|2022-06-24 07:17:00|6878.76|6878.76|6876.48|6876.48|6879.88|6879.88|6876.48|6876.48|0
1656055030000|2022-06-24 07:17:10|6875.36|6875.36|6874.52|6874.52|6875.36|6875.36|6873.95|6873.95|0
1656055040000|2022-06-24 07:17:20|6876.77|6876.77|6878.26|6878.26|6879.29|6879.29|6876.77|6876.77|0
1656055050000|2022-06-24 07:17:30|6879.38|6879.38|6878.44|6878.44|6879.38|6879.38|6878.26|6878.26|0
1656055060000|2022-06-24 07:17:40|6878.28|6878.28|6885.07|6885.07|6885.07|6885.07|6878.28|6878.28|0
1656055070000|2022-06-24 07:17:50|6884.21|6884.21|6876.61|6876.61|6884.21|6884.21|6876.61|6876.61|0
1656055080000|2022-06-24 07:18:00|6876.65|6876.65|6873.27|6873.27|6876.65|6876.65|6873.27|6873.27|0
1656055090000|2022-06-24 07:18:10|6874.41|6874.41|6877.53|6877.53|6877.77|6877.77|6874.41|6874.41|0
1656055100000|2022-06-24 07:18:20|6878.39|6878.39|6878.67|6878.67|6878.67|6878.67|6878.39|6878.39|0
1656055110000|2022-06-24 07:18:30|6879.83|6879.83|6880.95|6880.95|6880.95|6880.95|6879.83|6879.83|0
1656055120000|2022-06-24 07:18:40|6882.07|6882.07|6882.89|6882.89|6882.89|6882.89|6882.03|6882.03|0
1656055130000|2022-06-24 07:18:50|6880.65|6880.65|6880.08|6880.08|6880.65|6880.65|6880.08|6880.08|0
1656055140000|2022-06-24 07:19:00|6880.65|6880.65|6884.29|6884.29|6884.87|6884.87|6880.65|6880.65|0
1656055150000|2022-06-24 07:19:10|6884.87|6884.87|6886.06|6886.06|6886.35|6886.35|6884.58|6884.58|0
1656055160000|2022-06-24 07:19:20|6886.1|6886.1|6886.05|6886.05|6886.1|6886.1|6886.05|6886.05|0
1656055170000|2022-06-24 07:19:30|6884.08|6884.08|6884.08|6884.08|6884.65|6884.65|6884.08|6884.08|0
1656055180000|2022-06-24 07:19:40|6884.12|6884.12|6884.89|6884.89|6884.97|6884.97|6884.12|6884.12|0
1656055190000|2022-06-24 07:19:50|6884.82|6884.82|6880.32|6880.32|6884.82|6884.82|6880.32|6880.32|0
1656055200000|2022-06-24 07:20:00|6878.9|6878.9|6872.26|6872.26|6879.92|6879.92|6872.26|6872.26|0
1656055210000|2022-06-24 07:20:10|6871.14|6871.14|6869.19|6869.19|6871.14|6871.14|6869.19|6869.19|0
1656055220000|2022-06-24 07:20:20|6869.15|6869.15|6871.41|6871.41|6874.22|6874.22|6869.15|6869.15|0
1656055230000|2022-06-24 07:20:30|6870.84|6870.84|6870.84|6870.84|6870.94|6870.94|6870.84|6870.84|0
1656055240000|2022-06-24 07:20:40|6870.56|6870.56|6868.3|6868.3|6870.56|6870.56|6868.3|6868.3|0
1656055250000|2022-06-24 07:20:50|6867.18|6867.18|6869.42|6869.42|6869.42|6869.42|6867.18|6867.18|0
1656055260000|2022-06-24 07:21:00|6867.18|6867.18|6864.38|6864.38|6867.26|6867.26|6863.26|6863.26|0
1656055270000|2022-06-24 07:21:10|6863.26|6863.26|6862.98|6862.98|6863.26|6863.26|6862.98|6862.98|0
1656055280000|2022-06-24 07:21:20|6862.69|6862.69|6861.06|6861.06|6864.38|6864.38|6861.06|6861.06|0
1656055290000|2022-06-24 07:21:30|6859.94|6859.94|6860.49|6860.49|6860.49|6860.49|6858.8|6858.8|0
1656055300000|2022-06-24 07:21:40|6860.51|6860.51|6862.76|6862.76|6862.76|6862.76|6860.51|6860.51|0
1656055310000|2022-06-24 07:21:50|6861.63|6861.63|6862.49|6862.49|6862.49|6862.49|6861.63|6861.63|0
1656055320000|2022-06-24 07:22:00|6863.61|6863.61|6860.55|6860.55|6863.61|6863.61|6860.51|6860.51|0
1656055330000|2022-06-24 07:22:10|6861.12|6861.12|6863.93|6863.93|6863.93|6863.93|6861.12|6861.12|0
1656055340000|2022-06-24 07:22:20|6862.81|6862.81|6867.39|6867.39|6867.39|6867.39|6862.81|6862.81|0
1656055350000|2022-06-24 07:22:30|6868.51|6868.51|6867.39|6867.39|6868.51|6868.51|6867.39|6867.39|0
1656055360000|2022-06-24 07:22:40|6867.1|6867.1|6865.43|6865.43|6867.67|6867.67|6865.43|6865.43|0
1656055370000|2022-06-24 07:22:50|6869.91|6869.91|6869.91|6869.91|6869.91|6869.91|6869.91|6869.91|0
1656055380000|2022-06-24 07:23:00|6869.99|6869.99|6867.83|6867.83|6870.03|6870.03|6867.79|6867.79|0
1656055390000|2022-06-24 07:23:10|6868.4|6868.4|6867|6867|6868.4|6868.4|6867|6867|0
1656055400000|2022-06-24 07:23:20|6866.96|6866.96|6869.2|6869.2|6869.2|6869.2|6866.96|6866.96|0
1656055410000|2022-06-24 07:23:30|6868.08|6868.08|6869.18|6869.18|6870.34|6870.34|6868.08|6868.08|0
1656055420000|2022-06-24 07:23:40|6868.61|6868.61|6867.72|6867.72|6869.16|6869.16|6867.72|6867.72|0
1656055430000|2022-06-24 07:23:50|6866.6|6866.6|6867.49|6867.49|6867.49|6867.49|6865.48|6865.48|0
1656055440000|2022-06-24 07:24:00|6867.53|6867.53|6869.01|6869.01|6869.87|6869.87|6867.53|6867.53|0
1656055450000|2022-06-24 07:24:10|6867.89|6867.89|6868.01|6868.01|6868.06|6868.06|6866.77|6866.77|0
1656055460000|2022-06-24 07:24:20|6868.04|6868.04|6868.04|6868.04|6868.04|6868.04|6868.04|6868.04|0
1656055470000|2022-06-24 07:24:30|6869.18|6869.18|6874.95|6874.95|6874.95|6874.95|6869.13|6869.13|0
1656055480000|2022-06-24 07:24:40|6874.96|6874.96|6874.98|6874.98|6875.03|6875.03|6874.96|6874.96|0
1656055490000|2022-06-24 07:24:50|6876.4|6876.4|6873.04|6873.04|6876.42|6876.42|6873.04|6873.04|0
1656055500000|2022-06-24 07:25:00|6872.18|6872.18|6872.18|6872.18|6872.18|6872.18|6872.18|6872.18|0
1656055510000|2022-06-24 07:25:10|6872.14|6872.14|6875.12|6875.12|6875.12|6875.12|6872.02|6872.02|0
1656055520000|2022-06-24 07:25:20|6875.69|6875.69|6874.83|6874.83|6875.97|6875.97|6874.83|6874.83|0
1656055530000|2022-06-24 07:25:30|6874.26|6874.26|6877.07|6877.07|6877.07|6877.07|6874.26|6874.26|0
1656055540000|2022-06-24 07:25:40|6878.19|6878.19|6878.19|6878.19|6878.19|6878.19|6878.19|6878.19|0
1656055550000|2022-06-24 07:25:50|6877.34|6877.34|6877.73|6877.73|6877.73|6877.73|6877.34|6877.34|0
1656055560000|2022-06-24 07:26:00|6876.61|6876.61|6875.32|6875.32|6877.3|6877.3|6875.32|6875.32|0
1656055570000|2022-06-24 07:26:10|6874.2|6874.2|6874|6874|6874.2|6874.2|6873.92|6873.92|0
1656055590000|2022-06-24 07:26:30|6874.86|6874.86|6877.1|6877.1|6877.1|6877.1|6874.86|6874.86|0
1656055600000|2022-06-24 07:26:40|6877.38|6877.38|6879.59|6879.59|6879.62|6879.62|6877.38|6877.38|0
1656055610000|2022-06-24 07:26:50|6881.83|6881.83|6882.96|6882.96|6882.96|6882.96|6881.83|6881.83|0
1656055620000|2022-06-24 07:27:00|6883.24|6883.24|6880.2|6880.2|6883.53|6883.53|6880.2|6880.2|0
1656055630000|2022-06-24 07:27:10|6879.34|6879.34|6878.21|6878.21|6879.34|6879.34|6878.21|6878.21|0
1656055640000|2022-06-24 07:27:20|6878.22|6878.22|6878.77|6878.77|6878.77|6878.77|6877.65|6877.65|0
1656055650000|2022-06-24 07:27:30|6880.18|6880.18|6882.42|6882.42|6882.42|6882.42|6880.18|6880.18|0
1656055660000|2022-06-24 07:27:40|6882.99|6882.99|6883.28|6883.28|6883.28|6883.28|6882.99|6882.99|0
1656055670000|2022-06-24 07:27:50|6884.4|6884.4|6884.11|6884.11|6884.4|6884.4|6884.11|6884.11|0
1656055690000|2022-06-24 07:28:10|6883.83|6883.83|6883.5|6883.5|6883.83|6883.83|6882.13|6882.13|0
1656055700000|2022-06-24 07:28:20|6884.91|6884.91|6885.48|6885.48|6885.48|6885.48|6884.91|6884.91|0
1656055710000|2022-06-24 07:28:30|6886.6|6886.6|6886.6|6886.6|6886.6|6886.6|6886.6|6886.6|0
1656055720000|2022-06-24 07:28:40|6886.88|6886.88|6886.88|6886.88|6886.88|6886.88|6886.88|6886.88|0
1656055730000|2022-06-24 07:28:50|6888|6888|6886.6|6886.6|6888|6888|6886.6|6886.6|0
1656055740000|2022-06-24 07:29:00|6886.03|6886.03|6885.31|6885.31|6886.17|6886.17|6884.91|6884.91|0
1656055750000|2022-06-24 07:29:10|6884.19|6884.19|6883.91|6883.91|6884.19|6884.19|6883.91|6883.91|0
1656055760000|2022-06-24 07:29:20|6884.48|6884.48|6885.65|6885.65|6885.65|6885.65|6884.48|6884.48|0
1656055770000|2022-06-24 07:29:30|6885.57|6885.57|6889.24|6889.24|6889.24|6889.24|6885.57|6885.57|0
1656055780000|2022-06-24 07:29:40|6888.12|6888.12|6890.4|6890.4|6890.48|6890.48|6888.12|6888.12|0
1656055790000|2022-06-24 07:29:50|6891.82|6891.82|6891.82|6891.82|6891.82|6891.82|6891.82|6891.82|0
1656055800000|2022-06-24 07:30:00|6890.7|6890.7|6891.82|6891.82|6892.11|6892.11|6890.7|6890.7|0
1656055810000|2022-06-24 07:30:10|6892.39|6892.39|6893.64|6893.64|6893.64|6893.64|6892.39|6892.39|0
1656055820000|2022-06-24 07:30:20|6894.49|6894.49|6893.64|6893.64|6894.49|6894.49|6893.64|6893.64|0
1656055830000|2022-06-24 07:30:30|6893.35|6893.35|6893.92|6893.92|6893.92|6893.92|6893.35|6893.35|0
1656055840000|2022-06-24 07:30:40|6894.21|6894.21|6894.26|6894.26|6894.26|6894.26|6894.21|6894.21|0
1656055850000|2022-06-24 07:30:50|6894.22|6894.22|6896.18|6896.18|6896.73|6896.73|6894.2|6894.2|0
1656055860000|2022-06-24 07:31:00|6895.06|6895.06|6895.89|6895.89|6896.18|6896.18|6895.06|6895.06|0
1656055870000|2022-06-24 07:31:10|6896.18|6896.18|6897.87|6897.87|6897.87|6897.87|6896.18|6896.18|0
1656055890000|2022-06-24 07:31:30|6898.99|6898.99|6900.11|6900.11|6900.11|6900.11|6898.99|6898.99|0
1656055900000|2022-06-24 07:31:40|6901.23|6901.23|6898.53|6898.53|6901.23|6901.23|6898.53|6898.53|0
1656055910000|2022-06-24 07:31:50|6898.49|6898.49|6897.61|6897.61|6899.06|6899.06|6893.66|6893.66|0
1656055920000|2022-06-24 07:32:00|6897.9|6897.9|6897.9|6897.9|6897.9|6897.9|6896.78|6896.78|0
1656055930000|2022-06-24 07:32:10|6898.76|6898.76|6899.29|6899.29|6900.41|6900.41|6898.71|6898.71|0
1656055950000|2022-06-24 07:32:30|6901.53|6901.53|6902.65|6902.65|6902.93|6902.93|6901.53|6901.53|0
1656055960000|2022-06-24 07:32:40|6903.77|6903.77|6903.52|6903.52|6903.81|6903.81|6902.4|6902.4|0
1656055970000|2022-06-24 07:32:50|6903.48|6903.48|6903.56|6903.56|6903.56|6903.56|6903.48|6903.48|0
1656055980000|2022-06-24 07:33:00|6904.68|6904.68|6902.93|6902.93|6904.97|6904.97|6902.93|6902.93|0
1656055990000|2022-06-24 07:33:10|6903.01|6903.01|6902.83|6902.83|6903.01|6903.01|6902.83|6902.83|0
1656056000000|2022-06-24 07:33:20|6903.12|6903.12|6906.05|6906.05|6906.05|6906.05|6903.12|6903.12|0
1656056010000|2022-06-24 07:33:30|6908.29|6908.29|6906.05|6906.05|6908.29|6908.29|6906.05|6906.05|0
1656056020000|2022-06-24 07:33:40|6907.17|6907.17|6907.17|6907.17|6907.17|6907.17|6907.17|6907.17|0
1656056030000|2022-06-24 07:33:50|6910.01|6910.01|6914.87|6914.87|6914.87|6914.87|6908.89|6908.89|0
1656056040000|2022-06-24 07:34:00|6914.3|6914.3|6913.75|6913.75|6914.87|6914.87|6913.75|6913.75|0
1656056050000|2022-06-24 07:34:10|6913.47|6913.47|6914.32|6914.32|6915.44|6915.44|6913.18|6913.18|0
1656056060000|2022-06-24 07:34:20|6914.04|6914.04|6917.13|6917.13|6917.13|6917.13|6913.49|6913.49|0
1656056070000|2022-06-24 07:34:30|6916.01|6916.01|6916.01|6916.01|6916.01|6916.01|6916.01|6916.01|0
1656056080000|2022-06-24 07:34:40|6916.3|6916.3|6916.3|6916.3|6916.3|6916.3|6916.3|6916.3|0
1656056090000|2022-06-24 07:34:50|6916.26|6916.26|6916.26|6916.26|6916.26|6916.26|6916.26|6916.26|0
1656056100000|2022-06-24 07:35:00|6915.97|6915.97|6918.23|6918.23|6918.51|6918.51|6915.97|6915.97|0
1656056120000|2022-06-24 07:35:20|6919.35|6919.35|6919.35|6919.35|6919.35|6919.35|6918.23|6918.23|0
1656056130000|2022-06-24 07:35:30|6918.23|6918.23|6919.35|6919.35|6919.35|6919.35|6918.23|6918.23|0
1656056150000|2022-06-24 07:35:50|6917.66|6917.66|6919.06|6919.06|6919.06|6919.06|6917.66|6917.66|0
1656056160000|2022-06-24 07:36:00|6918.78|6918.78|6917.37|6917.37|6918.78|6918.78|6917.37|6917.37|0
1656056170000|2022-06-24 07:36:10|6917.09|6917.09|6917.09|6917.09|6917.09|6917.09|6915.97|6915.97|0
1656056180000|2022-06-24 07:36:20|6917.37|6917.37|6917.37|6917.37|6917.37|6917.37|6917.37|6917.37|0
1656056190000|2022-06-24 07:36:30|6918.49|6918.49|6918.78|6918.78|6918.78|6918.78|6918.49|6918.49|0
1656056200000|2022-06-24 07:36:40|6918.7|6918.7|6917.66|6917.66|6918.8|6918.8|6917.66|6917.66|0
1656056210000|2022-06-24 07:36:50|6917.94|6917.94|6919.35|6919.35|6919.35|6919.35|6917.66|6917.66|0
1656056220000|2022-06-24 07:37:00|6918.23|6918.23|6917.88|6917.88|6918.23|6918.23|6917.88|6917.88|0
1656056230000|2022-06-24 07:37:10|6919|6919|6918.84|6918.84|6919|6919|6918.84|6918.84|0
1656056240000|2022-06-24 07:37:20|6918.88|6918.88|6923.15|6923.15|6923.15|6923.15|6918.88|6918.88|0
1656056250000|2022-06-24 07:37:30|6924.27|6924.27|6924.27|6924.27|6924.27|6924.27|6924.27|6924.27|0
1656056260000|2022-06-24 07:37:40|6924.84|6924.84|6928.54|6928.54|6928.54|6928.54|6924.84|6924.84|0
1656056270000|2022-06-24 07:37:50|6929.11|6929.11|6927.46|6927.46|6929.11|6929.11|6927.4|6927.4|0
1656056280000|2022-06-24 07:38:00|6927.17|6927.17|6926.08|6926.08|6927.74|6927.74|6926.08|6926.08|0
1656056290000|2022-06-24 07:38:10|6924.96|6924.96|6924.96|6924.96|6924.96|6924.96|6924.96|6924.96|0
1656056300000|2022-06-24 07:38:20|6924.68|6924.68|6920.99|6920.99|6924.68|6924.68|6920.99|6920.99|0
1656056310000|2022-06-24 07:38:30|6920.42|6920.42|6917.85|6917.85|6920.42|6920.42|6917.85|6917.85|0
1656056320000|2022-06-24 07:38:40|6918.13|6918.13|6914.19|6914.19|6919.83|6919.83|6914.19|6914.19|0
1656056330000|2022-06-24 07:38:50|6914.15|6914.15|6915.27|6915.27|6915.27|6915.27|6914.15|6914.15|0
1656056340000|2022-06-24 07:39:00|6914.15|6914.15|6911.94|6911.94|6914.15|6914.15|6911.9|6911.9|0
1656056350000|2022-06-24 07:39:10|6911.99|6911.99|6911.99|6911.99|6912.03|6912.03|6911.99|6911.99|0
1656056360000|2022-06-24 07:39:20|6911.96|6911.96|6907.45|6907.45|6911.96|6911.96|6906.88|6906.88|0
1656056370000|2022-06-24 07:39:30|6908.57|6908.57|6908.57|6908.57|6909.69|6909.69|6908.57|6908.57|0
1656056380000|2022-06-24 07:39:40|6910.81|6910.81|6913.36|6913.36|6913.36|6913.36|6910.81|6910.81|0
1656056390000|2022-06-24 07:39:50|6913.07|6913.07|6913.07|6913.07|6913.07|6913.07|6913.07|6913.07|0
1656056400000|2022-06-24 07:40:00|6911.95|6911.95|6911.95|6911.95|6911.95|6911.95|6911.95|6911.95|0
1656056410000|2022-06-24 07:40:10|6911.91|6911.91|6911.91|6911.91|6911.91|6911.91|6911.91|6911.91|0
1656056420000|2022-06-24 07:40:20|6911.9|6911.9|6913.02|6913.02|6913.3|6913.3|6911.9|6911.9|0
1656056430000|2022-06-24 07:40:30|6911.9|6911.9|6911.01|6911.01|6912.97|6912.97|6910.73|6910.73|0
1656056440000|2022-06-24 07:40:40|6914.37|6914.37|6915.49|6915.49|6915.49|6915.49|6914.37|6914.37|0
1656056460000|2022-06-24 07:41:00|6914.37|6914.37|6913.35|6913.35|6914.66|6914.66|6913.35|6913.35|0
1656056470000|2022-06-24 07:41:10|6912.78|6912.78|6915.87|6915.87|6915.87|6915.87|6912.78|6912.78|0
1656056490000|2022-06-24 07:41:30|6915.91|6915.91|6915.91|6915.91|6915.91|6915.91|6915.91|6915.91|0
1656056500000|2022-06-24 07:41:40|6917.03|6917.03|6917.03|6917.03|6917.03|6917.03|6917.03|6917.03|0
1656056510000|2022-06-24 07:41:50|6918.15|6918.15|6918.15|6918.15|6918.15|6918.15|6918.15|6918.15|0
1656056520000|2022-06-24 07:42:00|6918.43|6918.43|6918.72|6918.72|6918.72|6918.72|6918.43|6918.43|0
1656056530000|2022-06-24 07:42:10|6918.68|6918.68|6918.4|6918.4|6918.68|6918.68|6918.4|6918.4|0
1656056540000|2022-06-24 07:42:20|6917.28|6917.28|6920.37|6920.37|6920.37|6920.37|6917.28|6917.28|0
1656056550000|2022-06-24 07:42:30|6921.49|6921.49|6922.42|6922.42|6922.42|6922.42|6921.48|6921.48|0
1656056560000|2022-06-24 07:42:40|6922.49|6922.49|6922.2|6922.2|6926.42|6926.42|6922.2|6922.2|0
1656056570000|2022-06-24 07:42:50|6923.32|6923.32|6923.32|6923.32|6923.32|6923.32|6923.32|6923.32|0
1656056580000|2022-06-24 07:43:00|6925.56|6925.56|6926.36|6926.36|6926.36|6926.36|6924.36|6924.36|0
1656056590000|2022-06-24 07:43:10|6926.32|6926.32|6923.63|6923.63|6926.6|6926.6|6923.63|6923.63|0
1656056600000|2022-06-24 07:43:20|6923.59|6923.59|6923.55|6923.55|6923.59|6923.59|6923.55|6923.55|0
1656056610000|2022-06-24 07:43:30|6923.51|6923.51|6923.75|6923.75|6923.79|6923.79|6923.51|6923.51|0
1656056620000|2022-06-24 07:43:40|6923.71|6923.71|6923.63|6923.63|6923.75|6923.75|6923.63|6923.63|0
1656056630000|2022-06-24 07:43:50|6923.35|6923.35|6923.53|6923.53|6923.63|6923.63|6923.35|6923.35|0
1656056640000|2022-06-24 07:44:00|6923.49|6923.49|6919.46|6919.46|6923.49|6923.49|6919.46|6919.46|0
1656056650000|2022-06-24 07:44:10|6919.42|6919.42|6913.31|6913.31|6919.54|6919.54|6913.31|6913.31|0
1656056660000|2022-06-24 07:44:20|6913.2|6913.2|6912.04|6912.04|6913.2|6913.2|6912.04|6912.04|0
1656056670000|2022-06-24 07:44:30|6913.16|6913.16|6909.21|6909.21|6913.2|6913.2|6909.17|6909.17|0
1656056680000|2022-06-24 07:44:40|6909.13|6909.13|6909.24|6909.24|6909.25|6909.25|6909.09|6909.09|0
1656056690000|2022-06-24 07:44:50|6909.18|6909.18|6909.39|6909.39|6909.39|6909.39|6909.18|6909.18|0
1656056700000|2022-06-24 07:45:00|6908.54|6908.54|6903.96|6903.96|6908.54|6908.54|6903.84|6903.84|0
1656056710000|2022-06-24 07:45:10|6905.08|6905.08|6903.86|6903.86|6905.08|6905.08|6903.86|6903.86|0
1656056720000|2022-06-24 07:45:20|6903.78|6903.78|6903.37|6903.37|6903.78|6903.78|6903.37|6903.37|0
1656056730000|2022-06-24 07:45:30|6903.45|6903.45|6904.94|6904.94|6904.94|6904.94|6903.45|6903.45|0
1656056740000|2022-06-24 07:45:40|6902.7|6902.7|6904.9|6904.9|6904.9|6904.9|6902.66|6902.66|0
1656056750000|2022-06-24 07:45:50|6904.33|6904.33|6901.41|6901.41|6904.33|6904.33|6901.41|6901.41|0
1656056760000|2022-06-24 07:46:00|6901.29|6901.29|6899.66|6899.66|6901.29|6901.29|6899.66|6899.66|0
1656056770000|2022-06-24 07:46:10|6899.7|6899.7|6895.77|6895.77|6899.7|6899.7|6895.77|6895.77|0
1656056780000|2022-06-24 07:46:20|6895.65|6895.65|6899.91|6899.91|6899.91|6899.91|6895.36|6895.36|0
1656056790000|2022-06-24 07:46:30|6898.21|6898.21|6894.39|6894.39|6898.21|6898.21|6894.39|6894.39|0
1656056800000|2022-06-24 07:46:40|6894.33|6894.33|6892.87|6892.87|6894.33|6894.33|6892.87|6892.87|0
1656056810000|2022-06-24 07:46:50|6892.79|6892.79|6889.45|6889.45|6892.79|6892.79|6888.84|6888.84|0
1656056820000|2022-06-24 07:47:00|6888.88|6888.88|6891.12|6891.12|6891.12|6891.12|6888.88|6888.88|0
1656056830000|2022-06-24 07:47:10|6891.2|6891.2|6891.2|6891.2|6891.2|6891.2|6891.2|6891.2|0
1656056840000|2022-06-24 07:47:20|6892.32|6892.32|6892.36|6892.36|6892.37|6892.37|6892.32|6892.32|0
1656056850000|2022-06-24 07:47:30|6893.22|6893.22|6892.93|6892.93|6893.22|6893.22|6892.93|6892.93|0
1656056860000|2022-06-24 07:47:40|6892.92|6892.92|6893.4|6893.4|6893.4|6893.4|6892.83|6892.83|0
1656056870000|2022-06-24 07:47:50|6893.69|6893.69|6895.93|6895.93|6895.93|6895.93|6893.69|6893.69|0
1656056880000|2022-06-24 07:48:00|6894.81|6894.81|6892.24|6892.24|6894.81|6894.81|6892.19|6892.19|0
1656056890000|2022-06-24 07:48:10|6893.36|6893.36|6893.36|6893.36|6893.36|6893.36|6893.36|6893.36|0
1656056900000|2022-06-24 07:48:20|6893.4|6893.4|6893.4|6893.4|6893.4|6893.4|6893.4|6893.4|0
1656056910000|2022-06-24 07:48:30|6893.49|6893.49|6894.64|6894.64|6894.64|6894.64|6893.49|6893.49|0
1656056920000|2022-06-24 07:48:40|6895.76|6895.76|6895.76|6895.76|6895.76|6895.76|6895.76|6895.76|0
1656056930000|2022-06-24 07:48:50|6897.76|6897.76|6898.62|6898.62|6898.62|6898.62|6897.76|6897.76|0
1656056940000|2022-06-24 07:49:00|6899.74|6899.74|6898.66|6898.66|6899.74|6899.74|6897.5|6897.5|0
1656056950000|2022-06-24 07:49:10|6896.97|6896.97|6896.97|6896.97|6896.97|6896.97|6896.97|6896.97|0
1656056960000|2022-06-24 07:49:20|6896.4|6896.4|6895.56|6895.56|6896.4|6896.4|6895.28|6895.28|0
1656056970000|2022-06-24 07:49:30|6896.68|6896.68|6896.67|6896.67|6896.68|6896.68|6896.56|6896.56|0
1656056980000|2022-06-24 07:49:40|6897.79|6897.79|6897.85|6897.85|6898.97|6898.97|6897.79|6897.79|0
1656056990000|2022-06-24 07:49:50|6900.1|6900.1|6900.1|6900.1|6900.1|6900.1|6900.1|6900.1|0
1656057000000|2022-06-24 07:50:00|6898.97|6898.97|6898.14|6898.14|6899.26|6899.26|6897.85|6897.85|0
1656057010000|2022-06-24 07:50:10|6897.02|6897.02|6897.02|6897.02|6897.02|6897.02|6897.02|6897.02|0
1656057020000|2022-06-24 07:50:20|6897.3|6897.3|6898.71|6898.71|6898.71|6898.71|6897.3|6897.3|0
1656057030000|2022-06-24 07:50:30|6899.28|6899.28|6899.32|6899.32|6899.33|6899.33|6899.28|6899.28|0
1656057060000|2022-06-24 07:51:00|6900.44|6900.44|6900.39|6900.39|6900.44|6900.44|6900.39|6900.39|0
1656057070000|2022-06-24 07:51:10|6900.68|6900.68|6899.27|6899.27|6900.96|6900.96|6899.27|6899.27|0
1656057080000|2022-06-24 07:51:20|6899.22|6899.22|6899.22|6899.22|6899.22|6899.22|6899.22|6899.22|0
1656057090000|2022-06-24 07:51:30|6899.24|6899.24|6898.44|6898.44|6899.53|6899.53|6898.41|6898.41|0
1656057100000|2022-06-24 07:51:40|6897.87|6897.87|6896.13|6896.13|6897.87|6897.87|6896.13|6896.13|0
1656057110000|2022-06-24 07:51:50|6896.07|6896.07|6897.19|6897.19|6897.19|6897.19|6896.07|6896.07|0
1656057120000|2022-06-24 07:52:00|6896.07|6896.07|6895.78|6895.78|6896.07|6896.07|6895.78|6895.78|0
1656057130000|2022-06-24 07:52:10|6896.15|6896.15|6895.08|6895.08|6896.15|6896.15|6895.03|6895.03|0
1656057140000|2022-06-24 07:52:20|6896.2|6896.2|6898.17|6898.17|6898.17|6898.17|6896.2|6896.2|0
1656057150000|2022-06-24 07:52:30|6898.13|6898.13|6898.99|6898.99|6898.99|6898.99|6898.13|6898.13|0
1656057160000|2022-06-24 07:52:40|6899.03|6899.03|6899.89|6899.89|6899.89|6899.89|6899.03|6899.03|0
1656057170000|2022-06-24 07:52:50|6903.25|6903.25|6903.23|6903.23|6905.47|6905.47|6902.95|6902.95|0
1656057180000|2022-06-24 07:53:00|6903.18|6903.18|6900.92|6900.92|6903.18|6903.18|6900.92|6900.92|0
1656057190000|2022-06-24 07:53:10|6903.16|6903.16|6904.85|6904.85|6904.85|6904.85|6903.16|6903.16|0
1656057200000|2022-06-24 07:53:20|6904.57|6904.57|6903.45|6903.45|6904.57|6904.57|6903.45|6903.45|0
1656057220000|2022-06-24 07:53:40|6903.16|6903.16|6903.16|6903.16|6903.16|6903.16|6902.04|6902.04|0
1656057240000|2022-06-24 07:54:00|6903.45|6903.45|6902.33|6902.33|6903.45|6903.45|6902.33|6902.33|0
1656057250000|2022-06-24 07:54:10|6903.45|6903.45|6902.33|6902.33|6903.45|6903.45|6902.33|6902.33|0
1656057260000|2022-06-24 07:54:20|6903.18|6903.18|6902.63|6902.63|6903.2|6903.2|6902.63|6902.63|0
1656057270000|2022-06-24 07:54:30|6901.51|6901.51|6901.51|6901.51|6901.51|6901.51|6901.51|6901.51|0
1656057290000|2022-06-24 07:54:50|6902.63|6902.63|6904.87|6904.87|6904.87|6904.87|6902.63|6902.63|0
1656057300000|2022-06-24 07:55:00|6905.99|6905.99|6907.13|6907.13|6907.13|6907.13|6904.87|6904.87|0
1656057310000|2022-06-24 07:55:10|6906.01|6906.01|6904.32|6904.32|6906.01|6906.01|6904.32|6904.32|0
1656057320000|2022-06-24 07:55:20|6903.2|6903.2|6899.78|6899.78|6903.2|6903.2|6899.78|6899.78|0
1656057330000|2022-06-24 07:55:30|6898.66|6898.66|6901.4|6901.4|6901.4|6901.4|6897.51|6897.51|0
1656057340000|2022-06-24 07:55:40|6901.41|6901.41|6902.59|6902.59|6903.71|6903.71|6901.41|6901.41|0
1656057350000|2022-06-24 07:55:50|6901.46|6901.46|6901.46|6901.46|6901.46|6901.46|6901.46|6901.46|0
1656057360000|2022-06-24 07:56:00|6901.18|6901.18|6900.89|6900.89|6901.18|6901.18|6900.89|6900.89|0
1656057370000|2022-06-24 07:56:10|6899.77|6899.77|6899.77|6899.77|6899.77|6899.77|6899.77|6899.77|0
1656057380000|2022-06-24 07:56:20|6899.49|6899.49|6901.46|6901.46|6901.46|6901.46|6899.49|6899.49|0
1656057400000|2022-06-24 07:56:40|6901.75|6901.75|6904.61|6904.61|6904.63|6904.63|6901.75|6901.75|0
1656057410000|2022-06-24 07:56:50|6905.73|6905.73|6905.73|6905.73|6905.73|6905.73|6905.73|6905.73|0
1656057420000|2022-06-24 07:57:00|6906.02|6906.02|6907.22|6907.22|6907.22|6907.22|6904.9|6904.9|0
1656057430000|2022-06-24 07:57:10|6904.98|6904.98|6906.1|6906.1|6906.1|6906.1|6904.98|6904.98|0
1656057440000|2022-06-24 07:57:20|6907.22|6907.22|6907.22|6907.22|6907.22|6907.22|6907.22|6907.22|0
1656057450000|2022-06-24 07:57:30|6908.08|6908.08|6908.08|6908.08|6908.08|6908.08|6908.08|6908.08|0
1656057460000|2022-06-24 07:57:40|6908.36|6908.36|6908.36|6908.36|6908.36|6908.36|6908.36|6908.36|0
1656057470000|2022-06-24 07:57:50|6908.43|6908.43|6908.43|6908.43|6908.43|6908.43|6908.43|6908.43|0
1656057480000|2022-06-24 07:58:00|6908.39|6908.39|6909.47|6909.47|6909.47|6909.47|6908.35|6908.35|0
1656057500000|2022-06-24 07:58:20|6911.71|6911.71|6912|6912|6912|6912|6911.71|6911.71|0
1656057520000|2022-06-24 07:58:40|6915.36|6915.36|6915.36|6915.36|6915.36|6915.36|6915.36|6915.36|0
1656057530000|2022-06-24 07:58:50|6915.4|6915.4|6915.4|6915.4|6915.4|6915.4|6915.4|6915.4|0
1656057540000|2022-06-24 07:59:00|6916.54|6916.54|6916.62|6916.62|6916.62|6916.62|6916.54|6916.54|0
1656057550000|2022-06-24 07:59:10|6916.66|6916.66|6917.78|6917.78|6917.78|6917.78|6916.66|6916.66|0
1656057570000|2022-06-24 07:59:30|6916.66|6916.66|6915.54|6915.54|6916.66|6916.66|6915.54|6915.54|0
1656057580000|2022-06-24 07:59:40|6914.68|6914.68|6913.3|6913.3|6914.68|6914.68|6913.3|6913.3|0
1656057590000|2022-06-24 07:59:50|6913.26|6913.26|6912.79|6912.79|6913.26|6913.26|6912.79|6912.79|0
1656057600000|2022-06-24 08:00:00|6912.74|6912.74|6912.74|6912.74|6912.74|6912.74|6911.62|6911.62|0
1656057610000|2022-06-24 08:00:10|6911.62|6911.62|6908.76|6908.76|6911.62|6911.62|6908.76|6908.76|0
1656057620000|2022-06-24 08:00:20|6908.74|6908.74|6908.74|6908.74|6908.74|6908.74|6908.74|6908.74|0
1656057630000|2022-06-24 08:00:30|6906.22|6906.22|6907.85|6907.85|6907.89|6907.89|6906.22|6906.22|0
1656057640000|2022-06-24 08:00:40|6908.97|6908.97|6908.97|6908.97|6908.97|6908.97|6908.97|6908.97|0
1656057650000|2022-06-24 08:00:50|6908.83|6908.83|6904.57|6904.57|6908.83|6908.83|6904.57|6904.57|0
1656057660000|2022-06-24 08:01:00|6905.14|6905.14|6903.06|6903.06|6905.14|6905.14|6903.06|6903.06|0
1656057670000|2022-06-24 08:01:10|6903.14|6903.14|6904.56|6904.56|6906.24|6906.24|6903.14|6903.14|0
1656057680000|2022-06-24 08:01:20|6904.64|6904.64|6906.95|6906.95|6906.95|6906.95|6904.64|6904.64|0
1656057690000|2022-06-24 08:01:30|6905.81|6905.81|6905.81|6905.81|6905.81|6905.81|6905.81|6905.81|0
1656057700000|2022-06-24 08:01:40|6904.69|6904.69|6904.69|6904.69|6904.69|6904.69|6904.69|6904.69|0
1656057710000|2022-06-24 08:01:50|6905.26|6905.26|6907.5|6907.5|6907.5|6907.5|6905.26|6905.26|0
1656057720000|2022-06-24 08:02:00|6908.07|6908.07|6906.95|6906.95|6908.07|6908.07|6906.95|6906.95|0
1656057730000|2022-06-24 08:02:10|6907.03|6907.03|6909.02|6909.02|6910.14|6910.14|6907.03|6907.03|0
1656057750000|2022-06-24 08:02:30|6909.59|6909.59|6907.9|6907.9|6910.71|6910.71|6907.9|6907.9|0
1656057760000|2022-06-24 08:02:40|6906.76|6906.76|6907.7|6907.7|6907.9|6907.9|6904.52|6904.52|0
1656057770000|2022-06-24 08:02:50|6909.94|6909.94|6908.82|6908.82|6909.94|6909.94|6908.82|6908.82|0
1656057780000|2022-06-24 08:03:00|6908.53|6908.53|6908.53|6908.53|6908.53|6908.53|6908.53|6908.53|0
1656057790000|2022-06-24 08:03:10|6910.77|6910.77|6911.03|6911.03|6911.34|6911.34|6910.17|6910.17|0
1656057800000|2022-06-24 08:03:20|6913.27|6913.27|6911.58|6911.58|6913.27|6913.27|6911.58|6911.58|0
1656057810000|2022-06-24 08:03:30|6912.7|6912.7|6913.27|6913.27|6913.27|6913.27|6912.7|6912.7|0
1656057820000|2022-06-24 08:03:40|6913.56|6913.56|6914.68|6914.68|6914.68|6914.68|6913.56|6913.56|0
1656057830000|2022-06-24 08:03:50|6914.96|6914.96|6915.23|6915.23|6915.33|6915.33|6914.96|6914.96|0
1656057840000|2022-06-24 08:04:00|6913.54|6913.54|6911.4|6911.4|6913.66|6913.66|6911.4|6911.4|0
1656057850000|2022-06-24 08:04:10|6911.34|6911.34|6909.65|6909.65|6911.34|6911.34|6909.65|6909.65|0
1656057870000|2022-06-24 08:04:30|6907.67|6907.67|6909.08|6909.08|6909.08|6909.08|6906.55|6906.55|0
1656057890000|2022-06-24 08:04:50|6906.83|6906.83|6906.83|6906.83|6906.83|6906.83|6906.83|6906.83|0
1656057910000|2022-06-24 08:05:10|6906.82|6906.82|6907.87|6907.87|6907.87|6907.87|6906.75|6906.75|0
1656057920000|2022-06-24 08:05:20|6906.75|6906.75|6907.87|6907.87|6907.87|6907.87|6906.75|6906.75|0
1656057930000|2022-06-24 08:05:30|6907.86|6907.86|6907.86|6907.86|6907.86|6907.86|6907.86|6907.86|0
1656057940000|2022-06-24 08:05:40|6908.98|6908.98|6908.98|6908.98|6908.98|6908.98|6908.98|6908.98|0
1656057950000|2022-06-24 08:05:50|6909.83|6909.83|6910.1|6910.1|6910.95|6910.95|6909.83|6909.83|0
1656057960000|2022-06-24 08:06:00|6910.14|6910.14|6910.14|6910.14|6910.14|6910.14|6910.1|6910.1|0
1656057970000|2022-06-24 08:06:10|6910.24|6910.24|6913.89|6913.89|6913.89|6913.89|6910.23|6910.23|0
1656057980000|2022-06-24 08:06:20|6912.77|6912.77|6912.77|6912.77|6912.77|6912.77|6912.77|6912.77|0
1656057990000|2022-06-24 08:06:30|6912.75|6912.75|6914.44|6914.44|6914.44|6914.44|6912.75|6912.75|0
1656058000000|2022-06-24 08:06:40|6913.32|6913.32|6913.36|6913.36|6913.36|6913.36|6913.32|6913.32|0
1656058010000|2022-06-24 08:06:50|6912.24|6912.24|6911.26|6911.26|6912.24|6912.24|6911.26|6911.26|0
1656058020000|2022-06-24 08:07:00|6911.55|6911.55|6908.28|6908.28|6911.67|6911.67|6908.28|6908.28|0
1656058030000|2022-06-24 08:07:10|6908.25|6908.25|6908.25|6908.25|6908.25|6908.25|6908.25|6908.25|0
1656058040000|2022-06-24 08:07:20|6907.13|6907.13|6904.3|6904.3|6907.13|6907.13|6904.3|6904.3|0
1656058050000|2022-06-24 08:07:30|6904.18|6904.18|6904.71|6904.71|6904.75|6904.75|6903.61|6903.61|0
1656058060000|2022-06-24 08:07:40|6905.83|6905.83|6901.33|6901.33|6905.83|6905.83|6901.33|6901.33|0
1656058070000|2022-06-24 08:07:50|6901.25|6901.25|6901.29|6901.29|6901.29|6901.29|6901.25|6901.25|0
1656058080000|2022-06-24 08:08:00|6902.41|6902.41|6902.41|6902.41|6902.41|6902.41|6902.41|6902.41|0
1656058090000|2022-06-24 08:08:10|6903.53|6903.53|6906.36|6906.36|6906.36|6906.36|6903.53|6903.53|0
1656058100000|2022-06-24 08:08:20|6906.41|6906.41|6906.38|6906.38|6906.41|6906.41|6906.38|6906.38|0
1656058110000|2022-06-24 08:08:30|6906.1|6906.1|6906.1|6906.1|6906.1|6906.1|6906.1|6906.1|0
1656058120000|2022-06-24 08:08:40|6904.97|6904.97|6903.89|6903.89|6904.97|6904.97|6903.85|6903.85|0
1656058130000|2022-06-24 08:08:50|6903.6|6903.6|6903.6|6903.6|6903.6|6903.6|6903.6|6903.6|0
1656058140000|2022-06-24 08:09:00|6904.17|6904.17|6904.46|6904.46|6904.46|6904.46|6904.17|6904.17|0
1656058160000|2022-06-24 08:09:20|6906.7|6906.7|6905.58|6905.58|6906.7|6906.7|6905.58|6905.58|0
1656058170000|2022-06-24 08:09:30|6906.15|6906.15|6905.29|6905.29|6906.15|6906.15|6905.29|6905.29|0
1656058180000|2022-06-24 08:09:40|6904.72|6904.72|6900.24|6900.24|6904.72|6904.72|6900.24|6900.24|0
1656058200000|2022-06-24 08:10:00|6899.12|6899.12|6900.24|6900.24|6900.24|6900.24|6899.12|6899.12|0
1656058220000|2022-06-24 08:10:20|6899.1|6899.1|6899.14|6899.14|6899.14|6899.14|6898.81|6898.81|0
1656058240000|2022-06-24 08:10:40|6896.9|6896.9|6895.75|6895.75|6896.9|6896.9|6895.75|6895.75|0
1656058260000|2022-06-24 08:11:00|6896.32|6896.32|6896.61|6896.61|6896.61|6896.61|6896.32|6896.32|0
1656058270000|2022-06-24 08:11:10|6896.57|6896.57|6896.49|6896.49|6896.57|6896.57|6896.49|6896.49|0
1656058280000|2022-06-24 08:11:20|6895.37|6895.37|6895.37|6895.37|6895.37|6895.37|6895.37|6895.37|0
1656058290000|2022-06-24 08:11:30|6895.41|6895.41|6897.98|6897.98|6897.98|6897.98|6894.88|6894.88|0
1656058300000|2022-06-24 08:11:40|6899.1|6899.1|6899.16|6899.16|6899.2|6899.2|6899.1|6899.1|0
1656058310000|2022-06-24 08:11:50|6899.15|6899.15|6900.01|6900.01|6900.01|6900.01|6899.15|6899.15|0
1656058320000|2022-06-24 08:12:00|6900.05|6900.05|6903.41|6903.41|6903.41|6903.41|6900.05|6900.05|0
1656058330000|2022-06-24 08:12:10|6901.17|6901.17|6900.08|6900.08|6901.45|6901.45|6899.76|6899.76|0
1656058340000|2022-06-24 08:12:20|6900.1|6900.1|6900.63|6900.63|6901.49|6901.49|6900.08|6900.08|0
1656058350000|2022-06-24 08:12:30|6900.67|6900.67|6897.84|6897.84|6900.67|6900.67|6897.84|6897.84|0
1656058360000|2022-06-24 08:12:40|6896.72|6896.72|6897.01|6897.01|6897.01|6897.01|6896.72|6896.72|0
1656058370000|2022-06-24 08:12:50|6898.41|6898.41|6895.32|6895.32|6899.53|6899.53|6895.32|6895.32|0
1656058380000|2022-06-24 08:13:00|6893.34|6893.34|6892.77|6892.77|6893.34|6893.34|6892.77|6892.77|0
1656058400000|2022-06-24 08:13:20|6892.82|6892.82|6892.53|6892.53|6892.82|6892.82|6891.96|6891.96|0
1656058410000|2022-06-24 08:13:30|6892.25|6892.25|6892.25|6892.25|6892.25|6892.25|6892.25|6892.25|0
1656058420000|2022-06-24 08:13:40|6892.29|6892.29|6893.41|6893.41|6893.41|6893.41|6892.29|6892.29|0
1656058440000|2022-06-24 08:14:00|6893.98|6893.98|6892.57|6892.57|6894.27|6894.27|6892.57|6892.57|0
1656058450000|2022-06-24 08:14:10|6892.56|6892.56|6892.48|6892.48|6892.56|6892.56|6892.48|6892.48|0
1656058460000|2022-06-24 08:14:20|6892.77|6892.77|6893.05|6893.05|6893.05|6893.05|6892.77|6892.77|0
1656058470000|2022-06-24 08:14:30|6895.3|6895.3|6894.18|6894.18|6895.3|6895.3|6894.18|6894.18|0
1656058480000|2022-06-24 08:14:40|6895.3|6895.3|6896.13|6896.13|6896.42|6896.42|6895.3|6895.3|0
1656058490000|2022-06-24 08:14:50|6897.25|6897.25|6899|6899|6899.85|6899.85|6897.25|6897.25|0
1656058500000|2022-06-24 08:15:00|6899.04|6899.04|6897.92|6897.92|6899.04|6899.04|6897.92|6897.92|0
1656058510000|2022-06-24 08:15:10|6899.04|6899.04|6899|6899|6899.04|6899.04|6899|6899|0
1656058520000|2022-06-24 08:15:20|6902.36|6902.36|6904.6|6904.6|6904.6|6904.6|6902.36|6902.36|0
1656058530000|2022-06-24 08:15:30|6907.17|6907.17|6906.88|6906.88|6907.17|6907.17|6906.88|6906.88|0
1656058540000|2022-06-24 08:15:40|6907|6907|6906.95|6906.95|6907|6907|6906.95|6906.95|0
1656058550000|2022-06-24 08:15:50|6907.24|6907.24|6907.24|6907.24|6907.52|6907.52|6907.24|6907.24|0
1656058560000|2022-06-24 08:16:00|6908.36|6908.36|6908.41|6908.41|6909.48|6909.48|6908.36|6908.36|0
1656058570000|2022-06-24 08:16:10|6907.29|6907.29|6907.29|6907.29|6907.29|6907.29|6907.29|6907.29|0
1656058580000|2022-06-24 08:16:20|6906.16|6906.16|6904.76|6904.76|6906.16|6906.16|6904.76|6904.76|0
1656058590000|2022-06-24 08:16:30|6904.47|6904.47|6906.5|6906.5|6906.5|6906.5|6903.07|6903.07|0
1656058600000|2022-06-24 08:16:40|6905.1|6905.1|6898.55|6898.55|6905.1|6905.1|6898.55|6898.55|0
1656058620000|2022-06-24 08:17:00|6898.26|6898.26|6896.04|6896.04|6898.26|6898.26|6896.02|6896.02|0
1656058630000|2022-06-24 08:17:10|6896.08|6896.08|6893.25|6893.25|6898.32|6898.32|6893.25|6893.25|0
1656058640000|2022-06-24 08:17:20|6893.82|6893.82|6893.25|6893.25|6893.82|6893.82|6893.25|6893.25|0
1656058650000|2022-06-24 08:17:30|6893.82|6893.82|6895.23|6895.23|6895.23|6895.23|6893.82|6893.82|0
1656058660000|2022-06-24 08:17:40|6896.08|6896.08|6895.8|6895.8|6897.49|6897.49|6895.8|6895.8|0
1656058670000|2022-06-24 08:17:50|6895.77|6895.77|6895.82|6895.82|6895.86|6895.86|6895.74|6895.74|0
1656058680000|2022-06-24 08:18:00|6900.3|6900.3|6903.13|6903.13|6903.15|6903.15|6900.3|6900.3|0
1656058690000|2022-06-24 08:18:10|6903.15|6903.15|6902.58|6902.58|6903.15|6903.15|6902.29|6902.29|0
1656058700000|2022-06-24 08:18:20|6902.29|6902.29|6901.17|6901.17|6902.29|6902.29|6898.65|6898.65|0
1656058710000|2022-06-24 08:18:30|6901.16|6901.16|6901.16|6901.16|6901.16|6901.16|6901.16|6901.16|0
1656058720000|2022-06-24 08:18:40|6902.28|6902.28|6902.28|6902.28|6902.28|6902.28|6902.28|6902.28|0
1656058730000|2022-06-24 08:18:50|6901.16|6901.16|6902.56|6902.56|6902.56|6902.56|6901.16|6901.16|0
1656058740000|2022-06-24 08:19:00|6901.44|6901.44|6900.32|6900.32|6901.44|6901.44|6900.32|6900.32|0
1656058750000|2022-06-24 08:19:10|6902.56|6902.56|6902.56|6902.56|6902.56|6902.56|6902.56|6902.56|0
1656058760000|2022-06-24 08:19:20|6902.55|6902.55|6902.84|6902.84|6902.84|6902.84|6902.55|6902.55|0
1656058770000|2022-06-24 08:19:30|6903.41|6903.41|6902.29|6902.29|6903.41|6903.41|6902.29|6902.29|0
1656058780000|2022-06-24 08:19:40|6902|6902|6902|6902|6902|6902|6902|6902|0
1656058790000|2022-06-24 08:19:50|6901.72|6901.72|6901.84|6901.84|6901.84|6901.84|6901.72|6901.72|0
1656058800000|2022-06-24 08:20:00|6904.08|6904.08|6904.08|6904.08|6904.08|6904.08|6904.08|6904.08|0
1656058810000|2022-06-24 08:20:10|6902.96|6902.96|6904.08|6904.08|6904.08|6904.08|6902.96|6902.96|0
1656058820000|2022-06-24 08:20:20|6904.03|6904.03|6900.63|6900.63|6904.03|6904.03|6900.63|6900.63|0
1656058830000|2022-06-24 08:20:30|6900.35|6900.35|6899.23|6899.23|6900.35|6900.35|6899.23|6899.23|0
1656058840000|2022-06-24 08:20:40|6899.8|6899.8|6902.61|6902.61|6902.61|6902.61|6899.8|6899.8|0
1656058850000|2022-06-24 08:20:50|6903.46|6903.46|6903.46|6903.46|6903.46|6903.46|6903.46|6903.46|0
1656058860000|2022-06-24 08:21:00|6903.75|6903.75|6905.91|6905.91|6905.99|6905.99|6903.75|6903.75|0
1656058870000|2022-06-24 08:21:10|6905.93|6905.93|6908.27|6908.27|6908.29|6908.29|6905.93|6905.93|0
1656058880000|2022-06-24 08:21:20|6908.34|6908.34|6908.34|6908.34|6910.03|6910.03|6908.34|6908.34|0
1656058890000|2022-06-24 08:21:30|6910.58|6910.58|6910.3|6910.3|6910.87|6910.87|6910.3|6910.3|0
1656058910000|2022-06-24 08:21:50|6911.42|6911.42|6911.42|6911.42|6911.42|6911.42|6911.42|6911.42|0
1656058920000|2022-06-24 08:22:00|6910.3|6910.3|6909.18|6909.18|6910.3|6910.3|6909.18|6909.18|0
1656058930000|2022-06-24 08:22:10|6910.3|6910.3|6909.5|6909.5|6910.63|6910.63|6909.5|6909.5|0
1656058940000|2022-06-24 08:22:20|6911.75|6911.75|6911.75|6911.75|6911.75|6911.75|6911.75|6911.75|0
1656058960000|2022-06-24 08:22:40|6911.82|6911.82|6910.7|6910.7|6911.82|6911.82|6910.7|6910.7|0
1656058970000|2022-06-24 08:22:50|6910.41|6910.41|6910.13|6910.13|6910.41|6910.41|6910.13|6910.13|0
1656058980000|2022-06-24 08:23:00|6909|6909|6909|6909|6909|6909|6909|6909|0
1656058990000|2022-06-24 08:23:10|6907.6|6907.6|6907.01|6907.01|6907.6|6907.6|6907.01|6907.01|0
1656059000000|2022-06-24 08:23:20|6905.89|6905.89|6907.5|6907.5|6907.5|6907.5|6905.89|6905.89|0
1656059030000|2022-06-24 08:23:50|6907.54|6907.54|6907.53|6907.53|6907.56|6907.56|6907.53|6907.53|0
1656059040000|2022-06-24 08:24:00|6907.65|6907.65|6909.34|6909.34|6910.46|6910.46|6907.65|6907.65|0
1656059060000|2022-06-24 08:24:20|6909.63|6909.63|6910.75|6910.75|6910.75|6910.75|6909.63|6909.63|0
1656059070000|2022-06-24 08:24:30|6910.83|6910.83|6909.67|6909.67|6910.83|6910.83|6909.67|6909.67|0
1656059090000|2022-06-24 08:24:50|6908.55|6908.55|6907.43|6907.43|6908.55|6908.55|6907.43|6907.43|0
1656059100000|2022-06-24 08:25:00|6906.86|6906.86|6906.86|6906.86|6906.86|6906.86|6906.86|6906.86|0
1656059110000|2022-06-24 08:25:10|6906.57|6906.57|6906.57|6906.57|6906.57|6906.57|6906.57|6906.57|0
1656059120000|2022-06-24 08:25:20|6907.69|6907.69|6907.69|6907.69|6907.69|6907.69|6907.69|6907.69|0
1656059140000|2022-06-24 08:25:40|6908.81|6908.81|6906.54|6906.54|6908.81|6908.81|6906.54|6906.54|0
1656059150000|2022-06-24 08:25:50|6905.42|6905.42|6905.13|6905.13|6905.42|6905.42|6905.13|6905.13|0
1656059160000|2022-06-24 08:26:00|6905.42|6905.42|6905.42|6905.42|6905.42|6905.42|6905.42|6905.42|0
1656059180000|2022-06-24 08:26:20|6905.4|6905.4|6906.23|6906.23|6906.23|6906.23|6905.11|6905.11|0
1656059190000|2022-06-24 08:26:30|6907.35|6907.35|6909.59|6909.59|6909.59|6909.59|6907.35|6907.35|0
1656059200000|2022-06-24 08:26:40|6910.71|6910.71|6910.71|6910.71|6910.71|6910.71|6910.71|6910.71|0
1656059210000|2022-06-24 08:26:50|6912.43|6912.43|6912.43|6912.43|6912.43|6912.43|6912.43|6912.43|0
1656059220000|2022-06-24 08:27:00|6912.47|6912.47|6913.59|6913.59|6914.71|6914.71|6912.47|6912.47|0
1656059230000|2022-06-24 08:27:10|6912.47|6912.47|6913.87|6913.87|6913.87|6913.87|6912.47|6912.47|0
1656059240000|2022-06-24 08:27:20|6916.11|6916.11|6918.35|6918.35|6918.35|6918.35|6916.11|6916.11|0
1656059250000|2022-06-24 08:27:30|6919.49|6919.49|6920.67|6920.67|6920.67|6920.67|6919.49|6919.49|0
1656059260000|2022-06-24 08:27:40|6921.79|6921.79|6920.62|6920.62|6921.79|6921.79|6920.62|6920.62|0
1656059270000|2022-06-24 08:27:50|6919.49|6919.49|6921.21|6921.21|6921.21|6921.21|6919.49|6919.49|0
1656059290000|2022-06-24 08:28:10|6922.9|6922.9|6925.14|6925.14|6925.14|6925.14|6922.9|6922.9|0
1656059310000|2022-06-24 08:28:30|6925.42|6925.42|6927.73|6927.73|6927.73|6927.73|6925.42|6925.42|0
1656059330000|2022-06-24 08:28:50|6927.72|6927.72|6927.72|6927.72|6927.72|6927.72|6927.72|6927.72|0
1656059340000|2022-06-24 08:29:00|6928.84|6928.84|6932.5|6932.5|6932.5|6932.5|6928.84|6928.84|0
1656059350000|2022-06-24 08:29:10|6932.52|6932.52|6932.57|6932.57|6932.57|6932.57|6932.52|6932.52|0
1656059360000|2022-06-24 08:29:20|6933.69|6933.69|6933.94|6933.94|6933.94|6933.94|6933.65|6933.65|0
1656059370000|2022-06-24 08:29:30|6932.82|6932.82|6932.82|6932.82|6932.82|6932.82|6932.82|6932.82|0
1656059380000|2022-06-24 08:29:40|6933.94|6933.94|6933.94|6933.94|6933.94|6933.94|6933.94|6933.94|0
1656059390000|2022-06-24 08:29:50|6934.22|6934.22|6934.22|6934.22|6934.22|6934.22|6934.22|6934.22|0
1656059400000|2022-06-24 08:30:00|6933.65|6933.65|6934.26|6934.26|6934.26|6934.26|6933.65|6933.65|0
1656059410000|2022-06-24 08:30:10|6932.02|6932.02|6934.62|6934.62|6934.62|6934.62|6932.02|6932.02|0
1656059420000|2022-06-24 08:30:20|6934.7|6934.7|6934.66|6934.66|6934.7|6934.7|6934.66|6934.66|0
1656059430000|2022-06-24 08:30:30|6935.78|6935.78|6935.78|6935.78|6935.78|6935.78|6935.78|6935.78|0
1656059440000|2022-06-24 08:30:40|6936.06|6936.06|6936.06|6936.06|6936.06|6936.06|6936.06|6936.06|0
1656059450000|2022-06-24 08:30:50|6934.94|6934.94|6933.82|6933.82|6934.94|6934.94|6933.82|6933.82|0
1656059460000|2022-06-24 08:31:00|6932.7|6932.7|6932.7|6932.7|6932.7|6932.7|6930.46|6930.46|0
1656059470000|2022-06-24 08:31:10|6931.58|6931.58|6929.34|6929.34|6931.58|6931.58|6929.34|6929.34|0
1656059490000|2022-06-24 08:31:30|6929.05|6929.05|6930.46|6930.46|6930.46|6930.46|6929.05|6929.05|0
1656059500000|2022-06-24 08:31:40|6930.74|6930.74|6932.99|6932.99|6932.99|6932.99|6930.74|6930.74|0
1656059510000|2022-06-24 08:31:50|6933.06|6933.06|6933.06|6933.06|6933.06|6933.06|6933.06|6933.06|0
1656059520000|2022-06-24 08:32:00|6931.94|6931.94|6932.26|6932.26|6932.26|6932.26|6931.94|6931.94|0
1656059530000|2022-06-24 08:32:10|6931.14|6931.14|6929.7|6929.7|6931.14|6931.14|6929.7|6929.7|0
1656059540000|2022-06-24 08:32:20|6928.58|6928.58|6928.58|6928.58|6928.58|6928.58|6928.58|6928.58|0
1656059560000|2022-06-24 08:32:40|6927.46|6927.46|6928.29|6928.29|6928.29|6928.29|6927.17|6927.17|0
1656059570000|2022-06-24 08:32:50|6928.58|6928.58|6930.03|6930.03|6930.03|6930.03|6928.58|6928.58|0
1656059580000|2022-06-24 08:33:00|6928.91|6928.91|6929.24|6929.24|6929.24|6929.24|6928.91|6928.91|0
1656059590000|2022-06-24 08:33:10|6928.95|6928.95|6928.95|6928.95|6928.95|6928.95|6928.95|6928.95|0
1656059600000|2022-06-24 08:33:20|6928.38|6928.38|6925|6925|6928.38|6928.38|6925|6925|0
1656059610000|2022-06-24 08:33:30|6924.96|6924.96|6923.8|6923.8|6924.96|6924.96|6923.8|6923.8|0
1656059620000|2022-06-24 08:33:40|6923.77|6923.77|6923.77|6923.77|6923.77|6923.77|6922.65|6922.65|0
1656059630000|2022-06-24 08:33:50|6926.01|6926.01|6924.89|6924.89|6926.01|6926.01|6924.89|6924.89|0
1656059640000|2022-06-24 08:34:00|6925.46|6925.46|6924.38|6924.38|6925.5|6925.5|6924.38|6924.38|0
1656059660000|2022-06-24 08:34:20|6922.14|6922.14|6922.14|6922.14|6922.14|6922.14|6922.14|6922.14|0
1656059670000|2022-06-24 08:34:30|6921.28|6921.28|6921.28|6921.28|6921.28|6921.28|6921.28|6921.28|0
1656059690000|2022-06-24 08:34:50|6922.41|6922.41|6922.41|6922.41|6922.41|6922.41|6922.41|6922.41|0
1656059700000|2022-06-24 08:35:00|6923.53|6923.53|6921.83|6921.83|6923.53|6923.53|6921.83|6921.83|0
1656059710000|2022-06-24 08:35:10|6921.89|6921.89|6922.09|6922.09|6922.17|6922.17|6921.89|6921.89|0
1656059720000|2022-06-24 08:35:20|6922.11|6922.11|6920.97|6920.97|6922.11|6922.11|6920.97|6920.97|0
1656059730000|2022-06-24 08:35:30|6921.54|6921.54|6921.54|6921.54|6921.54|6921.54|6920.97|6920.97|0
1656059740000|2022-06-24 08:35:40|6922.11|6922.11|6920.95|6920.95|6922.95|6922.95|6920.95|6920.95|0
1656059750000|2022-06-24 08:35:50|6919.81|6919.81|6918.16|6918.16|6920.4|6920.4|6918.16|6918.16|0
1656059760000|2022-06-24 08:36:00|6915.92|6915.92|6916.47|6916.47|6917.04|6917.04|6915.92|6915.92|0
1656059770000|2022-06-24 08:36:10|6919.83|6919.83|6920.12|6920.12|6920.68|6920.68|6919.83|6919.83|0
1656059780000|2022-06-24 08:36:20|6919.56|6919.56|6918.99|6918.99|6919.56|6919.56|6918.99|6918.99|0
1656059790000|2022-06-24 08:36:30|6920.11|6920.11|6920.11|6920.11|6920.11|6920.11|6920.11|6920.11|0
1656059800000|2022-06-24 08:36:40|6920.18|6920.18|6920.18|6920.18|6920.18|6920.18|6920.18|6920.18|0
1656059810000|2022-06-24 08:36:50|6923.56|6923.56|6922.44|6922.44|6923.56|6923.56|6922.44|6922.44|0
1656059820000|2022-06-24 08:37:00|6923.56|6923.56|6924.68|6924.68|6924.68|6924.68|6923.56|6923.56|0
1656059830000|2022-06-24 08:37:10|6924.72|6924.72|6925.85|6925.85|6925.85|6925.85|6924.72|6924.72|0
1656059850000|2022-06-24 08:37:30|6927.82|6927.82|6927.83|6927.83|6928.12|6928.12|6927.82|6927.82|0
1656059870000|2022-06-24 08:37:50|6927.26|6927.26|6923.04|6923.04|6927.26|6927.26|6923.04|6923.04|0
1656059880000|2022-06-24 08:38:00|6923.02|6923.02|6921.37|6921.37|6923.06|6923.06|6920.25|6920.25|0
1656059890000|2022-06-24 08:38:10|6922.49|6922.49|6924.75|6924.75|6924.75|6924.75|6922.49|6922.49|0
1656059910000|2022-06-24 08:38:30|6925.88|6925.88|6925.88|6925.88|6925.88|6925.88|6925.88|6925.88|0
1656059920000|2022-06-24 08:38:40|6924.75|6924.75|6924.47|6924.47|6924.75|6924.75|6924.47|6924.47|0
1656059930000|2022-06-24 08:38:50|6924.44|6924.44|6924.44|6924.44|6924.44|6924.44|6924.44|6924.44|0
1656059940000|2022-06-24 08:39:00|6924.43|6924.43|6924.37|6924.37|6924.43|6924.43|6924.37|6924.37|0
1656059950000|2022-06-24 08:39:10|6922.68|6922.68|6922.68|6922.68|6922.68|6922.68|6922.68|6922.68|0
1656059990000|2022-06-24 08:39:50|6923.25|6923.25|6924.66|6924.66|6924.66|6924.66|6923.25|6923.25|0
1656060000000|2022-06-24 08:40:00|6924.94|6924.94|6924.37|6924.37|6926.07|6926.07|6924.37|6924.37|0
1656060020000|2022-06-24 08:40:20|6923.25|6923.25|6922.42|6922.42|6923.54|6923.54|6922.42|6922.42|0
1656060030000|2022-06-24 08:40:30|6922.13|6922.13|6922.7|6922.7|6922.7|6922.7|6922.13|6922.13|0
1656060040000|2022-06-24 08:40:40|6924.13|6924.13|6924.13|6924.13|6924.13|6924.13|6924.13|6924.13|0
1656060050000|2022-06-24 08:40:50|6924.09|6924.09|6926.41|6926.41|6926.41|6926.41|6924.09|6924.09|0
1656060060000|2022-06-24 08:41:00|6928.13|6928.13|6928.13|6928.13|6928.13|6928.13|6928.13|6928.13|0
1656060070000|2022-06-24 08:41:10|6929.25|6929.25|6929.25|6929.25|6929.25|6929.25|6929.25|6929.25|0
1656060080000|2022-06-24 08:41:20|6928.68|6928.68|6928.39|6928.39|6928.68|6928.68|6928.39|6928.39|0
1656060090000|2022-06-24 08:41:30|6926.15|6926.15|6926.15|6926.15|6926.15|6926.15|6926.15|6926.15|0
1656060100000|2022-06-24 08:41:40|6925.86|6925.86|6923.62|6923.62|6925.86|6925.86|6923.62|6923.62|0
1656060120000|2022-06-24 08:42:00|6924.74|6924.74|6924.74|6924.74|6924.74|6924.74|6924.74|6924.74|0
1656060130000|2022-06-24 08:42:10|6925.31|6925.31|6925.31|6925.31|6925.31|6925.31|6925.31|6925.31|0
1656060140000|2022-06-24 08:42:20|6928.68|6928.68|6931.27|6931.27|6931.27|6931.27|6928.68|6928.68|0
1656060150000|2022-06-24 08:42:30|6932.39|6932.39|6932.96|6932.96|6932.96|6932.96|6932.39|6932.39|0
1656060160000|2022-06-24 08:42:40|6932.99|6932.99|6932.99|6932.99|6932.99|6932.99|6932.99|6932.99|0
1656060170000|2022-06-24 08:42:50|6933.03|6933.03|6933.03|6933.03|6933.03|6933.03|6933.03|6933.03|0
1656060190000|2022-06-24 08:43:10|6931.91|6931.91|6928.79|6928.79|6931.91|6931.91|6928.79|6928.79|0
1656060200000|2022-06-24 08:43:20|6929.64|6929.64|6929.64|6929.64|6929.64|6929.64|6929.64|6929.64|0
1656060210000|2022-06-24 08:43:30|6930.76|6930.76|6931.89|6931.89|6931.89|6931.89|6930.76|6930.76|0
1656060220000|2022-06-24 08:43:40|6932.17|6932.17|6933.01|6933.01|6933.01|6933.01|6931.03|6931.03|0
1656060230000|2022-06-24 08:43:50|6933.12|6933.12|6933.14|6933.14|6934.25|6934.25|6933.12|6933.12|0
1656060240000|2022-06-24 08:44:00|6934.28|6934.28|6933.43|6933.43|6934.83|6934.83|6933.43|6933.43|0
1656060250000|2022-06-24 08:44:10|6934.55|6934.55|6934.83|6934.83|6934.83|6934.83|6933.71|6933.71|0
1656060260000|2022-06-24 08:44:20|6934.82|6934.82|6937.03|6937.03|6937.03|6937.03|6934.82|6934.82|0
1656060270000|2022-06-24 08:44:30|6933.67|6933.67|6935.18|6935.18|6935.18|6935.18|6933.67|6933.67|0
1656060280000|2022-06-24 08:44:40|6937.42|6937.42|6937.18|6937.18|6937.42|6937.42|6937.13|6937.13|0
1656060290000|2022-06-24 08:44:50|6938.3|6938.3|6939.42|6939.42|6939.42|6939.42|6938.3|6938.3|0
1656060300000|2022-06-24 08:45:00|6938.3|6938.3|6938.29|6938.29|6938.3|6938.3|6938.29|6938.29|0
1656060320000|2022-06-24 08:45:20|6938.25|6938.25|6940.79|6940.79|6943.03|6943.03|6938.25|6938.25|0
1656060330000|2022-06-24 08:45:30|6940.51|6940.51|6938.53|6938.53|6940.51|6940.51|6938.53|6938.53|0
1656060340000|2022-06-24 08:45:40|6937.41|6937.41|6937.41|6937.41|6937.41|6937.41|6937.41|6937.41|0
1656060370000|2022-06-24 08:46:10|6937.13|6937.13|6937.41|6937.41|6937.41|6937.41|6937.13|6937.13|0
1656060380000|2022-06-24 08:46:20|6937.45|6937.45|6933.62|6933.62|6937.45|6937.45|6933.62|6933.62|0
1656060390000|2022-06-24 08:46:30|6933.66|6933.66|6933.95|6933.95|6933.95|6933.95|6933.66|6933.66|0
1656060400000|2022-06-24 08:46:40|6933.66|6933.66|6933.7|6933.7|6936.03|6936.03|6933.66|6933.66|0
1656060430000|2022-06-24 08:47:10|6934.82|6934.82|6934.91|6934.91|6934.91|6934.91|6934.82|6934.82|0
1656060440000|2022-06-24 08:47:20|6935.48|6935.48|6936.88|6936.88|6936.88|6936.88|6935.48|6935.48|0
1656060460000|2022-06-24 08:47:40|6936.92|6936.92|6937.17|6937.17|6937.17|6937.17|6936.76|6936.76|0
1656060470000|2022-06-24 08:47:50|6937.29|6937.29|6937.49|6937.49|6937.57|6937.57|6937.29|6937.29|0
1656060480000|2022-06-24 08:48:00|6936.37|6936.37|6936.09|6936.09|6936.37|6936.37|6936.09|6936.09|0
1656060490000|2022-06-24 08:48:10|6935.8|6935.8|6933.83|6933.83|6935.8|6935.8|6933.83|6933.83|0
1656060500000|2022-06-24 08:48:20|6933.72|6933.72|6932.6|6932.6|6933.72|6933.72|6932.6|6932.6|0
1656060520000|2022-06-24 08:48:40|6933.72|6933.72|6934.84|6934.84|6934.84|6934.84|6933.72|6933.72|0
1656060530000|2022-06-24 08:48:50|6935.41|6935.41|6932.29|6932.29|6935.41|6935.41|6932.29|6932.29|0
1656060540000|2022-06-24 08:49:00|6933.41|6933.41|6933.41|6933.41|6933.41|6933.41|6933.41|6933.41|0
1656060550000|2022-06-24 08:49:10|6933.13|6933.13|6933.13|6933.13|6933.13|6933.13|6933.13|6933.13|0
1656060560000|2022-06-24 08:49:20|6930.89|6930.89|6932.01|6932.01|6932.01|6932.01|6930.89|6930.89|0
1656060570000|2022-06-24 08:49:30|6932.11|6932.11|6932.96|6932.96|6932.96|6932.96|6932.11|6932.11|0
1656060580000|2022-06-24 08:49:40|6935.21|6935.21|6935.24|6935.24|6935.24|6935.24|6935.21|6935.21|0
1656060590000|2022-06-24 08:49:50|6936.36|6936.36|6936.93|6936.93|6938.05|6938.05|6936.36|6936.36|0
1656060610000|2022-06-24 08:50:10|6936.91|6936.91|6937.2|6937.2|6937.2|6937.2|6936.91|6936.91|0
1656060620000|2022-06-24 08:50:20|6938.32|6938.32|6938.32|6938.32|6938.32|6938.32|6938.32|6938.32|0
1656060640000|2022-06-24 08:50:40|6938.28|6938.28|6938|6938|6938.28|6938.28|6938|6938|0
1656060650000|2022-06-24 08:50:50|6936.88|6936.88|6935.47|6935.47|6936.88|6936.88|6935.47|6935.47|0
1656060660000|2022-06-24 08:51:00|6934.35|6934.35|6934.07|6934.07|6934.35|6934.35|6934.07|6934.07|0
1656060670000|2022-06-24 08:51:10|6932.95|6932.95|6934.07|6934.07|6934.07|6934.07|6932.95|6932.95|0
1656060680000|2022-06-24 08:51:20|6933.5|6933.5|6934.62|6934.62|6934.62|6934.62|6933.5|6933.5|0
1656060690000|2022-06-24 08:51:30|6935.47|6935.47|6938|6938|6938|6938|6935.47|6935.47|0
1656060700000|2022-06-24 08:51:40|6938.28|6938.28|6938.57|6938.57|6938.57|6938.57|6938.28|6938.28|0
1656060710000|2022-06-24 08:51:50|6939.69|6939.69|6939.12|6939.12|6939.69|6939.69|6938|6938|0
1656060720000|2022-06-24 08:52:00|6939.69|6939.69|6939.69|6939.69|6939.69|6939.69|6939.69|6939.69|0
1656060730000|2022-06-24 08:52:10|6939.72|6939.72|6939.69|6939.69|6939.72|6939.72|6939.69|6939.69|0
1656060750000|2022-06-24 08:52:30|6941.93|6941.93|6941.36|6941.36|6941.93|6941.93|6941.36|6941.36|0
1656060760000|2022-06-24 08:52:40|6941.08|6941.08|6940.79|6940.79|6941.08|6941.08|6940.79|6940.79|0
1656060770000|2022-06-24 08:52:50|6940.5|6940.5|6940.45|6940.45|6940.5|6940.5|6940.45|6940.45|0
1656060780000|2022-06-24 08:53:00|6940.48|6940.48|6941.63|6941.63|6941.63|6941.63|6940.48|6940.48|0
1656060790000|2022-06-24 08:53:10|6942.75|6942.75|6945.27|6945.27|6945.27|6945.27|6942.75|6942.75|0
1656060800000|2022-06-24 08:53:20|6945.23|6945.23|6944.07|6944.07|6945.23|6945.23|6944.07|6944.07|0
1656060810000|2022-06-24 08:53:30|6944.09|6944.09|6944.14|6944.14|6944.14|6944.14|6944.09|6944.09|0
1656060820000|2022-06-24 08:53:40|6943.57|6943.57|6943.57|6943.57|6943.57|6943.57|6943.57|6943.57|0
1656060830000|2022-06-24 08:53:50|6944.69|6944.69|6943.57|6943.57|6944.69|6944.69|6943.57|6943.57|0
1656060840000|2022-06-24 08:54:00|6943.29|6943.29|6941.04|6941.04|6943.29|6943.29|6941.04|6941.04|0
1656060850000|2022-06-24 08:54:10|6941|6941|6940.96|6940.96|6941|6941|6939.8|6939.8|0
1656060860000|2022-06-24 08:54:20|6940.88|6940.88|6941.76|6941.76|6941.76|6941.76|6940.78|6940.78|0
1656060870000|2022-06-24 08:54:30|6944|6944|6944|6944|6944|6944|6944|6944|0
1656060880000|2022-06-24 08:54:40|6944.28|6944.28|6945.4|6945.4|6945.4|6945.4|6944.28|6944.28|0
1656060890000|2022-06-24 08:54:50|6945.69|6945.69|6946.47|6946.47|6946.52|6946.52|6945.4|6945.4|0
1656060900000|2022-06-24 08:55:00|6946.19|6946.19|6942.52|6942.52|6946.19|6946.19|6942.52|6942.52|0
1656060910000|2022-06-24 08:55:10|6942.48|6942.48|6942.48|6942.48|6942.48|6942.48|6942.48|6942.48|0
1656060920000|2022-06-24 08:55:20|6945.29|6945.29|6945.57|6945.57|6945.57|6945.57|6945.29|6945.29|0
1656060930000|2022-06-24 08:55:30|6946.14|6946.14|6946.14|6946.14|6946.14|6946.14|6946.14|6946.14|0
1656060940000|2022-06-24 08:55:40|6946.2|6946.2|6947.32|6947.32|6947.32|6947.32|6946.2|6946.2|0
1656060950000|2022-06-24 08:55:50|6945.91|6945.91|6945.63|6945.63|6945.91|6945.91|6945.63|6945.63|0
1656060960000|2022-06-24 08:56:00|6945.61|6945.61|6945.56|6945.56|6945.61|6945.61|6945.56|6945.56|0
1656060970000|2022-06-24 08:56:10|6945.84|6945.84|6946.96|6946.96|6946.96|6946.96|6945.84|6945.84|0
1656060980000|2022-06-24 08:56:20|6947.53|6947.53|6947.53|6947.53|6947.53|6947.53|6947.53|6947.53|0
1656060990000|2022-06-24 08:56:30|6948.1|6948.1|6949.18|6949.18|6949.18|6949.18|6948.06|6948.06|0
1656061000000|2022-06-24 08:56:40|6948.61|6948.61|6948.61|6948.61|6948.61|6948.61|6947.49|6947.49|0
1656061010000|2022-06-24 08:56:50|6947.49|6947.49|6947.49|6947.49|6947.49|6947.49|6947.49|6947.49|0
1656061020000|2022-06-24 08:57:00|6948.61|6948.61|6947.51|6947.51|6948.63|6948.63|6947.51|6947.51|0
1656061030000|2022-06-24 08:57:10|6947.44|6947.44|6947.4|6947.4|6947.44|6947.44|6947.4|6947.4|0
1656061040000|2022-06-24 08:57:20|6948.53|6948.53|6950|6950|6950|6950|6948.53|6948.53|0
1656061050000|2022-06-24 08:57:30|6949.43|6949.43|6949.43|6949.43|6949.43|6949.43|6949.43|6949.43|0
1656061060000|2022-06-24 08:57:40|6948.31|6948.31|6948.31|6948.31|6948.31|6948.31|6948.31|6948.31|0
1656061070000|2022-06-24 08:57:50|6948.88|6948.88|6948.62|6948.62|6948.88|6948.88|6948.6|6948.6|0
1656061080000|2022-06-24 08:58:00|6949.74|6949.74|6950.86|6950.86|6950.86|6950.86|6949.74|6949.74|0
1656061090000|2022-06-24 08:58:10|6951.98|6951.98|6952.84|6952.84|6952.84|6952.84|6951.98|6951.98|0
1656061110000|2022-06-24 08:58:30|6953.41|6953.41|6953.41|6953.41|6955.65|6955.65|6953.41|6953.41|0
1656061120000|2022-06-24 08:58:40|6952.84|6952.84|6952.91|6952.91|6952.91|6952.91|6952.84|6952.84|0
1656061140000|2022-06-24 08:59:00|6953.48|6953.48|6953.48|6953.48|6953.76|6953.76|6953.48|6953.48|0
1656061150000|2022-06-24 08:59:10|6953.19|6953.19|6954.62|6954.62|6954.62|6954.62|6952.58|6952.58|0
1656061160000|2022-06-24 08:59:20|6954.6|6954.6|6955.82|6955.82|6955.82|6955.82|6954.59|6954.59|0
1656061170000|2022-06-24 08:59:30|6956.1|6956.1|6956.1|6956.1|6956.1|6956.1|6956.1|6956.1|0
1656061180000|2022-06-24 08:59:40|6954.98|6954.98|6954.98|6954.98|6954.98|6954.98|6954.98|6954.98|0
1656061190000|2022-06-24 08:59:50|6956.1|6956.1|6959.48|6959.48|6959.48|6959.48|6956.1|6956.1|0
1656061200000|2022-06-24 09:00:00|6960.6|6960.6|6957.24|6957.24|6960.6|6960.6|6957.24|6957.24|0
1656061210000|2022-06-24 09:00:10|6956.12|6956.12|6956.12|6956.12|6956.12|6956.12|6956.12|6956.12|0
1656061220000|2022-06-24 09:00:20|6957.24|6957.24|6957.24|6957.24|6957.24|6957.24|6957.24|6957.24|0
1656061250000|2022-06-24 09:00:50|6956.67|6956.67|6955.27|6955.27|6956.67|6956.67|6955.27|6955.27|0
1656061260000|2022-06-24 09:01:00|6954.15|6954.15|6953.86|6953.86|6955.27|6955.27|6953.86|6953.86|0
1656061270000|2022-06-24 09:01:10|6953.82|6953.82|6956.95|6956.95|6956.95|6956.95|6953.82|6953.82|0
1656061280000|2022-06-24 09:01:20|6956.93|6956.93|6956.93|6956.93|6956.93|6956.93|6956.93|6956.93|0
1656061290000|2022-06-24 09:01:30|6957.51|6957.51|6958.63|6958.63|6958.63|6958.63|6957.51|6957.51|0
1656061300000|2022-06-24 09:01:40|6959.2|6959.2|6958.39|6958.39|6959.5|6959.5|6958.38|6958.38|0
1656061310000|2022-06-24 09:01:50|6960.65|6960.65|6960.4|6960.4|6960.65|6960.65|6960.4|6960.4|0
1656061320000|2022-06-24 09:02:00|6960.12|6960.12|6957.88|6957.88|6960.12|6960.12|6957.88|6957.88|0
1656061330000|2022-06-24 09:02:10|6958.45|6958.45|6957.33|6957.33|6958.45|6958.45|6957.33|6957.33|0
1656061340000|2022-06-24 09:02:20|6960.69|6960.69|6959.71|6959.71|6960.69|6960.69|6959.57|6959.57|0
1656061350000|2022-06-24 09:02:30|6960.83|6960.83|6961.92|6961.92|6961.97|6961.97|6960.83|6960.83|0
1656061360000|2022-06-24 09:02:40|6961.35|6961.35|6960.23|6960.23|6961.35|6961.35|6960.23|6960.23|0
1656061370000|2022-06-24 09:02:50|6959.11|6959.11|6959.11|6959.11|6959.11|6959.11|6959.11|6959.11|0
1656061390000|2022-06-24 09:03:10|6960.8|6960.8|6961.92|6961.92|6961.92|6961.92|6960.8|6960.8|0
1656061400000|2022-06-24 09:03:20|6961.97|6961.97|6961.97|6961.97|6961.97|6961.97|6961.97|6961.97|0
1656061420000|2022-06-24 09:03:40|6961.96|6961.96|6961.96|6961.96|6961.96|6961.96|6961.96|6961.96|0
1656061430000|2022-06-24 09:03:50|6961.67|6961.67|6959.69|6959.69|6961.67|6961.67|6959.69|6959.69|0
1656061440000|2022-06-24 09:04:00|6959.41|6959.41|6959.41|6959.41|6959.41|6959.41|6959.41|6959.41|0
1656061470000|2022-06-24 09:04:30|6959.98|6959.98|6961.1|6961.1|6961.1|6961.1|6959.98|6959.98|0
1656061480000|2022-06-24 09:04:40|6961.22|6961.22|6961.18|6961.18|6961.22|6961.22|6961.18|6961.18|0
1656061490000|2022-06-24 09:04:50|6960.06|6960.06|6960.06|6960.06|6960.06|6960.06|6960.06|6960.06|0
1656061500000|2022-06-24 09:05:00|6960.04|6960.04|6954.93|6954.93|6960.04|6960.04|6954.93|6954.93|0
1656061510000|2022-06-24 09:05:10|6953.81|6953.81|6953.81|6953.81|6953.81|6953.81|6953.81|6953.81|0
1656061520000|2022-06-24 09:05:20|6953.53|6953.53|6951.72|6951.72|6953.53|6953.53|6951.72|6951.72|0
1656061530000|2022-06-24 09:05:30|6951.7|6951.7|6951.49|6951.49|6951.72|6951.72|6951.44|6951.44|0
1656061540000|2022-06-24 09:05:40|6951.78|6951.78|6951.78|6951.78|6951.78|6951.78|6951.78|6951.78|0
1656061550000|2022-06-24 09:05:50|6951.49|6951.49|6951.49|6951.49|6951.49|6951.49|6951.49|6951.49|0
1656061560000|2022-06-24 09:06:00|6951.52|6951.52|6952.64|6952.64|6952.64|6952.64|6951.52|6951.52|0
1656061570000|2022-06-24 09:06:10|6952.66|6952.66|6951.45|6951.45|6952.66|6952.66|6951.45|6951.45|0
1656061590000|2022-06-24 09:06:30|6952.57|6952.57|6955.69|6955.69|6955.69|6955.69|6952.57|6952.57|0
1656061600000|2022-06-24 09:06:40|6957.93|6957.93|6957.03|6957.03|6957.93|6957.93|6957.03|6957.03|0
1656061620000|2022-06-24 09:07:00|6958.15|6958.15|6958.15|6958.15|6958.15|6958.15|6958.15|6958.15|0
1656061630000|2022-06-24 09:07:10|6958.72|6958.72|6960.41|6960.41|6960.41|6960.41|6958.72|6958.72|0
1656061640000|2022-06-24 09:07:20|6960.69|6960.69|6964.63|6964.63|6964.63|6964.63|6960.69|6960.69|0
1656061650000|2022-06-24 09:07:30|6964.66|6964.66|6964.66|6964.66|6964.66|6964.66|6964.66|6964.66|0
1656061660000|2022-06-24 09:07:40|6964.95|6964.95|6964.95|6964.95|6964.95|6964.95|6964.95|6964.95|0
1656061670000|2022-06-24 09:07:50|6963.83|6963.83|6962.97|6962.97|6963.83|6963.83|6962.97|6962.97|0
1656061680000|2022-06-24 09:08:00|6961.85|6961.85|6962.97|6962.97|6962.97|6962.97|6961.85|6961.85|0
1656061690000|2022-06-24 09:08:10|6963.83|6963.83|6964.91|6964.91|6964.91|6964.91|6963.78|6963.78|0
1656061710000|2022-06-24 09:08:30|6964.62|6964.62|6964.71|6964.71|6964.71|6964.71|6964.62|6964.62|0
1656061720000|2022-06-24 09:08:40|6964.78|6964.78|6966.19|6966.19|6966.19|6966.19|6964.78|6964.78|0
1656061730000|2022-06-24 09:08:50|6963.09|6963.09|6961.67|6961.67|6963.09|6963.09|6961.67|6961.67|0
1656061740000|2022-06-24 09:09:00|6962.79|6962.79|6962.79|6962.79|6962.79|6962.79|6962.79|6962.79|0
1656061750000|2022-06-24 09:09:10|6962.71|6962.71|6959.33|6959.33|6962.71|6962.71|6959.33|6959.33|0
1656061760000|2022-06-24 09:09:20|6959.04|6959.04|6957.35|6957.35|6959.04|6959.04|6957.35|6957.35|0
1656061770000|2022-06-24 09:09:30|6958.47|6958.47|6958.47|6958.47|6958.47|6958.47|6958.47|6958.47|0
1656061780000|2022-06-24 09:09:40|6957.62|6957.62|6957.62|6957.62|6957.62|6957.62|6957.62|6957.62|0
1656061790000|2022-06-24 09:09:50|6958.74|6958.74|6959.88|6959.88|6959.88|6959.88|6958.74|6958.74|0
1656061800000|2022-06-24 09:10:00|6958.76|6958.76|6956.52|6956.52|6958.76|6958.76|6956.52|6956.52|0
1656061810000|2022-06-24 09:10:10|6955.66|6955.66|6955.09|6955.09|6955.66|6955.66|6955.09|6955.09|0
1656061820000|2022-06-24 09:10:20|6955.07|6955.07|6955.36|6955.36|6955.36|6955.36|6955.07|6955.07|0
1656061830000|2022-06-24 09:10:30|6957.62|6957.62|6957.9|6957.9|6957.9|6957.9|6957.33|6957.33|0
1656061840000|2022-06-24 09:10:40|6957.94|6957.94|6957.36|6957.36|6958.21|6958.21|6957.36|6957.36|0
1656061850000|2022-06-24 09:10:50|6957.07|6957.07|6960.22|6960.22|6960.22|6960.22|6956.79|6956.79|0
1656061870000|2022-06-24 09:11:10|6960.79|6960.79|6957.43|6957.43|6960.79|6960.79|6957.43|6957.43|0
1656061880000|2022-06-24 09:11:20|6958.55|6958.55|6958.55|6958.55|6958.55|6958.55|6958.55|6958.55|0
1656061890000|2022-06-24 09:11:30|6960.79|6960.79|6960.79|6960.79|6960.79|6960.79|6960.79|6960.79|0
1656061900000|2022-06-24 09:11:40|6961.07|6961.07|6961.93|6961.93|6962.5|6962.5|6961.07|6961.07|0
1656061910000|2022-06-24 09:11:50|6962.2|6962.2|6961.63|6961.63|6962.2|6962.2|6961.63|6961.63|0
1656061920000|2022-06-24 09:12:00|6961.68|6961.68|6962.8|6962.8|6962.8|6962.8|6961.68|6961.68|0
1656061930000|2022-06-24 09:12:10|6962.83|6962.83|6964.74|6964.74|6964.74|6964.74|6962.76|6962.76|0
1656061940000|2022-06-24 09:12:20|6964.45|6964.45|6964.44|6964.44|6964.45|6964.45|6964.44|6964.44|0
1656061950000|2022-06-24 09:12:30|6965.01|6965.01|6965.29|6965.29|6965.29|6965.29|6965.01|6965.01|0
1656061970000|2022-06-24 09:12:50|6965.58|6965.58|6968.94|6968.94|6968.94|6968.94|6965.58|6965.58|0
1656061980000|2022-06-24 09:13:00|6968.96|6968.96|6972.36|6972.36|6972.36|6972.36|6968.96|6968.96|0
1656061990000|2022-06-24 09:13:10|6972.38|6972.38|6973.5|6973.5|6973.5|6973.5|6972.38|6972.38|0
1656062000000|2022-06-24 09:13:20|6973.49|6973.49|6971.25|6971.25|6973.49|6973.49|6971.25|6971.25|0
1656062010000|2022-06-24 09:13:30|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|0
1656062020000|2022-06-24 09:13:40|6970.11|6970.11|6970.36|6970.36|6970.39|6970.39|6970.1|6970.1|0
1656062030000|2022-06-24 09:13:50|6970.08|6970.08|6969.79|6969.79|6970.08|6970.08|6969.79|6969.79|0
1656062040000|2022-06-24 09:14:00|6968.67|6968.67|6968.67|6968.67|6968.67|6968.67|6968.67|6968.67|0
1656062050000|2022-06-24 09:14:10|6968.64|6968.64|6967.25|6967.25|6968.66|6968.66|6967.25|6967.25|0
1656062060000|2022-06-24 09:14:20|6968.37|6968.37|6968.95|6968.95|6968.95|6968.95|6968.37|6968.37|0
1656062070000|2022-06-24 09:14:30|6969.05|6969.05|6968.76|6968.76|6969.05|6969.05|6968.76|6968.76|0
1656062080000|2022-06-24 09:14:40|6968.78|6968.78|6967.05|6967.05|6971.02|6971.02|6967.05|6967.05|0
1656062090000|2022-06-24 09:14:50|6967.62|6967.62|6967.62|6967.62|6967.62|6967.62|6967.62|6967.62|0
1656062100000|2022-06-24 09:15:00|6968.19|6968.19|6969.27|6969.27|6969.31|6969.31|6968.19|6968.19|0
1656062110000|2022-06-24 09:15:10|6968.13|6968.13|6967.85|6967.85|6968.13|6968.13|6967.85|6967.85|0
1656062120000|2022-06-24 09:15:20|6968.13|6968.13|6965.61|6965.61|6968.13|6968.13|6965.61|6965.61|0
1656062130000|2022-06-24 09:15:30|6966.75|6966.75|6966.75|6966.75|6966.75|6966.75|6966.75|6966.75|0
1656062140000|2022-06-24 09:15:40|6970.11|6970.11|6970.11|6970.11|6970.11|6970.11|6970.11|6970.11|0
1656062160000|2022-06-24 09:16:00|6970.4|6970.4|6971.5|6971.5|6971.5|6971.5|6970.38|6970.38|0
1656062170000|2022-06-24 09:16:10|6970.38|6970.38|6971.52|6971.52|6971.52|6971.52|6970.38|6970.38|0
1656062190000|2022-06-24 09:16:30|6970.09|6970.09|6968.97|6968.97|6970.09|6970.09|6968.97|6968.97|0
1656062200000|2022-06-24 09:16:40|6968.69|6968.69|6968.69|6968.69|6968.69|6968.69|6968.69|6968.69|0
1656062210000|2022-06-24 09:16:50|6967.57|6967.57|6967.57|6967.57|6967.57|6967.57|6967.57|6967.57|0
1656062220000|2022-06-24 09:17:00|6966.45|6966.45|6969.26|6969.26|6969.26|6969.26|6966.45|6966.45|0
1656062230000|2022-06-24 09:17:10|6968.14|6968.14|6968.14|6968.14|6968.14|6968.14|6968.14|6968.14|0
1656062250000|2022-06-24 09:17:30|6967.02|6967.02|6965.93|6965.93|6967.02|6967.02|6965.9|6965.9|0
1656062270000|2022-06-24 09:17:50|6965.88|6965.88|6964.4|6964.4|6965.88|6965.88|6964.4|6964.4|0
1656062280000|2022-06-24 09:18:00|6964.36|6964.36|6967.77|6967.77|6967.77|6967.77|6964.36|6964.36|0
1656062290000|2022-06-24 09:18:10|6967.73|6967.73|6967.73|6967.73|6967.73|6967.73|6967.73|6967.73|0
1656062310000|2022-06-24 09:18:30|6966.61|6966.61|6966.61|6966.61|6966.61|6966.61|6966.61|6966.61|0
1656062320000|2022-06-24 09:18:40|6966.63|6966.63|6968.05|6968.05|6968.05|6968.05|6966.63|6966.63|0
1656062330000|2022-06-24 09:18:50|6968.01|6968.01|6968.29|6968.29|6970.53|6970.53|6968.01|6968.01|0
1656062340000|2022-06-24 09:19:00|6969.41|6969.41|6967.46|6967.46|6969.41|6969.41|6967.46|6967.46|0
1656062360000|2022-06-24 09:19:20|6968.58|6968.58|6968.58|6968.58|6968.58|6968.58|6968.58|6968.58|0
1656062380000|2022-06-24 09:19:40|6967.46|6967.46|6964.68|6964.68|6967.46|6967.46|6964.64|6964.64|0
1656062390000|2022-06-24 09:19:50|6964.97|6964.97|6963.97|6963.97|6964.97|6964.97|6963.85|6963.85|0
1656062400000|2022-06-24 09:20:00|6966.21|6966.21|6967.35|6967.35|6967.35|6967.35|6966.21|6966.21|0
1656062410000|2022-06-24 09:20:10|6967.41|6967.41|6967.35|6967.35|6967.41|6967.41|6967.35|6967.35|0
1656062420000|2022-06-24 09:20:20|6968.47|6968.47|6968.76|6968.76|6968.76|6968.76|6968.47|6968.47|0
1656062430000|2022-06-24 09:20:30|6969.88|6969.88|6967.92|6967.92|6970.16|6970.16|6967.92|6967.92|0
1656062440000|2022-06-24 09:20:40|6966.8|6966.8|6966.72|6966.72|6966.8|6966.8|6966.52|6966.52|0
1656062460000|2022-06-24 09:21:00|6967.01|6967.01|6968.71|6968.71|6968.71|6968.71|6967.01|6967.01|0
1656062470000|2022-06-24 09:21:10|6969|6969|6969|6969|6969|6969|6969|6969|0
1656062480000|2022-06-24 09:21:20|6968.71|6968.71|6968.71|6968.71|6968.71|6968.71|6968.71|6968.71|0
1656062490000|2022-06-24 09:21:30|6968.43|6968.43|6968.43|6968.43|6968.43|6968.43|6968.43|6968.43|0
1656062500000|2022-06-24 09:21:40|6969.55|6969.55|6969.59|6969.59|6969.59|6969.59|6969.55|6969.55|0
1656062520000|2022-06-24 09:22:00|6970.71|6970.71|6972.4|6972.4|6972.4|6972.4|6970.71|6970.71|0
1656062530000|2022-06-24 09:22:10|6972.69|6972.69|6969.29|6969.29|6972.69|6972.69|6969.29|6969.29|0
1656062560000|2022-06-24 09:22:40|6971.53|6971.53|6970.62|6970.62|6971.53|6971.53|6970.41|6970.41|0
1656062570000|2022-06-24 09:22:50|6971.19|6971.19|6971.22|6971.22|6971.22|6971.22|6971.19|6971.19|0
1656062580000|2022-06-24 09:23:00|6972.34|6972.34|6972.36|6972.36|6972.36|6972.36|6972.34|6972.34|0
1656062610000|2022-06-24 09:23:30|6973.48|6973.48|6971.22|6971.22|6973.48|6973.48|6971.22|6971.22|0
1656062620000|2022-06-24 09:23:40|6971.18|6971.18|6969.49|6969.49|6971.18|6971.18|6969.49|6969.49|0
1656062630000|2022-06-24 09:23:50|6969.21|6969.21|6969.14|6969.14|6969.21|6969.21|6969.14|6969.14|0
1656062640000|2022-06-24 09:24:00|6968.85|6968.85|6969.14|6969.14|6969.14|6969.14|6968.85|6968.85|0
1656062650000|2022-06-24 09:24:10|6969.09|6969.09|6967.59|6967.59|6969.09|6969.09|6967.59|6967.59|0
1656062660000|2022-06-24 09:24:20|6967.57|6967.57|6970.07|6970.07|6970.07|6970.07|6967.54|6967.54|0
1656062670000|2022-06-24 09:24:30|6968.95|6968.95|6968.95|6968.95|6968.95|6968.95|6968.95|6968.95|0
1656062680000|2022-06-24 09:24:40|6968.91|6968.91|6968.91|6968.91|6968.91|6968.91|6968.91|6968.91|0
1656062690000|2022-06-24 09:24:50|6970.03|6970.03|6970.03|6970.03|6970.03|6970.03|6970.03|6970.03|0
1656062700000|2022-06-24 09:25:00|6971.15|6971.15|6971.15|6971.15|6971.15|6971.15|6971.15|6971.15|0
1656062730000|2022-06-24 09:25:30|6970.58|6970.58|6970.87|6970.87|6970.87|6970.87|6970.58|6970.58|0
1656062740000|2022-06-24 09:25:40|6971.99|6971.99|6973.11|6973.11|6973.11|6973.11|6971.99|6971.99|0
1656062750000|2022-06-24 09:25:50|6973.06|6973.06|6972.75|6972.75|6973.06|6973.06|6972.75|6972.75|0
1656062760000|2022-06-24 09:26:00|6972.78|6972.78|6972.78|6972.78|6972.78|6972.78|6972.78|6972.78|0
1656062770000|2022-06-24 09:26:10|6972.49|6972.49|6972.49|6972.49|6972.49|6972.49|6972.49|6972.49|0
1656062780000|2022-06-24 09:26:20|6973.61|6973.61|6976.71|6976.71|6977.28|6977.28|6973.61|6973.61|0
1656062790000|2022-06-24 09:26:30|6975.86|6975.86|6977.55|6977.55|6977.55|6977.55|6975.86|6975.86|0
1656062810000|2022-06-24 09:26:50|6978.4|6978.4|6978.4|6978.4|6978.4|6978.4|6978.4|6978.4|0
1656062820000|2022-06-24 09:27:00|6979.52|6979.52|6979.52|6979.52|6979.52|6979.52|6979.52|6979.52|0
1656062830000|2022-06-24 09:27:10|6980.64|6980.64|6979.52|6979.52|6980.64|6980.64|6979.52|6979.52|0
1656062840000|2022-06-24 09:27:20|6979.24|6979.24|6979.27|6979.27|6979.27|6979.27|6979.24|6979.24|0
1656062850000|2022-06-24 09:27:30|6980.39|6980.39|6980.96|6980.96|6980.96|6980.96|6980.39|6980.39|0
1656062860000|2022-06-24 09:27:40|6979.27|6979.27|6977.87|6977.87|6979.27|6979.27|6977.87|6977.87|0
1656062870000|2022-06-24 09:27:50|6976.75|6976.75|6976.75|6976.75|6976.75|6976.75|6976.75|6976.75|0
1656062880000|2022-06-24 09:28:00|6976.46|6976.46|6976.18|6976.18|6976.46|6976.46|6976.18|6976.18|0
1656062900000|2022-06-24 09:28:20|6977.3|6977.3|6976.18|6976.18|6977.3|6977.3|6976.18|6976.18|0
1656062910000|2022-06-24 09:28:30|6976.13|6976.13|6976.71|6976.71|6976.71|6976.71|6976.13|6976.13|0
1656062920000|2022-06-24 09:28:40|6974.47|6974.47|6974.47|6974.47|6974.47|6974.47|6974.47|6974.47|0
1656062930000|2022-06-24 09:28:50|6974.19|6974.19|6974.19|6974.19|6974.19|6974.19|6974.19|6974.19|0
1656062960000|2022-06-24 09:29:20|6976.43|6976.43|6975.31|6975.31|6976.43|6976.43|6975.31|6975.31|0
1656062970000|2022-06-24 09:29:30|6975.02|6975.02|6971.38|6971.38|6975.02|6975.02|6971.38|6971.38|0
1656062980000|2022-06-24 09:29:40|6971.3|6971.3|6971.3|6971.3|6971.3|6971.3|6971.3|6971.3|0
1656062990000|2022-06-24 09:29:50|6972.42|6972.42|6972.42|6972.42|6972.42|6972.42|6972.42|6972.42|0
1656063000000|2022-06-24 09:30:00|6971.3|6971.3|6971.3|6971.3|6971.3|6971.3|6971.3|6971.3|0
1656063010000|2022-06-24 09:30:10|6971.29|6971.29|6970.64|6970.64|6971.29|6971.29|6969.48|6969.48|0
1656063020000|2022-06-24 09:30:20|6970.68|6970.68|6970.76|6970.76|6970.76|6970.76|6970.68|6970.68|0
1656063030000|2022-06-24 09:30:30|6968.52|6968.52|6968.52|6968.52|6968.52|6968.52|6968.52|6968.52|0
1656063050000|2022-06-24 09:30:50|6967.4|6967.4|6967.4|6967.4|6967.4|6967.4|6967.4|6967.4|0
1656063070000|2022-06-24 09:31:10|6966.28|6966.28|6965.71|6965.71|6966.28|6966.28|6965.71|6965.71|0
1656063080000|2022-06-24 09:31:20|6966|6966|6966|6966|6966|6966|6966|6966|0
1656063090000|2022-06-24 09:31:30|6966.28|6966.28|6964.02|6964.02|6966.28|6966.28|6964.02|6964.02|0
1656063100000|2022-06-24 09:31:40|6963.97|6963.97|6963.92|6963.92|6963.97|6963.97|6963.92|6963.92|0
1656063110000|2022-06-24 09:31:50|6964.49|6964.49|6965.6|6965.6|6965.63|6965.63|6964.49|6964.49|0
1656063120000|2022-06-24 09:32:00|6964.46|6964.46|6965.27|6965.27|6965.27|6965.27|6962.77|6962.77|0
1656063140000|2022-06-24 09:32:20|6965.56|6965.56|6966.68|6966.68|6966.68|6966.68|6965.56|6965.56|0
1656063150000|2022-06-24 09:32:30|6966.6|6966.6|6966.6|6966.6|6966.6|6966.6|6966.6|6966.6|0
1656063160000|2022-06-24 09:32:40|6966.52|6966.52|6966.45|6966.45|6966.52|6966.52|6966.45|6966.45|0
1656063170000|2022-06-24 09:32:50|6966.33|6966.33|6965.21|6965.21|6966.33|6966.33|6964.08|6964.08|0
1656063180000|2022-06-24 09:33:00|6964.92|6964.92|6964.92|6964.92|6964.92|6964.92|6964.92|6964.92|0
1656063190000|2022-06-24 09:33:10|6964.94|6964.94|6962.12|6962.12|6964.94|6964.94|6962.12|6962.12|0
1656063200000|2022-06-24 09:33:20|6961.55|6961.55|6961.55|6961.55|6961.55|6961.55|6961.55|6961.55|0
1656063210000|2022-06-24 09:33:30|6961.84|6961.84|6961.77|6961.77|6961.84|6961.84|6961.77|6961.77|0
1656063220000|2022-06-24 09:33:40|6960.65|6960.65|6959.53|6959.53|6960.65|6960.65|6959.53|6959.53|0
1656063230000|2022-06-24 09:33:50|6961.77|6961.77|6960.65|6960.65|6961.77|6961.77|6960.65|6960.65|0
1656063240000|2022-06-24 09:34:00|6959.79|6959.79|6959.79|6959.79|6959.79|6959.79|6959.79|6959.79|0
1656063250000|2022-06-24 09:34:10|6959.51|6959.51|6958.39|6958.39|6959.51|6959.51|6958.39|6958.39|0
1656063260000|2022-06-24 09:34:20|6957.27|6957.27|6954.52|6954.52|6957.3|6957.3|6952.23|6952.23|0
1656063270000|2022-06-24 09:34:30|6954.5|6954.5|6954.84|6954.84|6954.84|6954.84|6954.5|6954.5|0
1656063290000|2022-06-24 09:34:50|6954.87|6954.87|6953.84|6953.84|6956.09|6956.09|6953.84|6953.84|0
1656063300000|2022-06-24 09:35:00|6953.56|6953.56|6953.4|6953.4|6954.68|6954.68|6951.99|6951.99|0
1656063310000|2022-06-24 09:35:10|6953.97|6953.97|6952.89|6952.89|6953.98|6953.98|6952.86|6952.86|0
1656063320000|2022-06-24 09:35:20|6953.17|6953.17|6956.19|6956.19|6956.19|6956.19|6953.09|6953.09|0
1656063330000|2022-06-24 09:35:30|6956.09|6956.09|6957.18|6957.18|6957.23|6957.23|6956.09|6956.09|0
1656063340000|2022-06-24 09:35:40|6956.61|6956.61|6958.07|6958.07|6958.07|6958.07|6956.04|6956.04|0
1656063350000|2022-06-24 09:35:50|6958.01|6958.01|6956.86|6956.86|6958.01|6958.01|6956.86|6956.86|0
1656063360000|2022-06-24 09:36:00|6956.28|6956.28|6955.68|6955.68|6956.28|6956.28|6954.28|6954.28|0
1656063380000|2022-06-24 09:36:20|6956.8|6956.8|6961.35|6961.35|6961.35|6961.35|6956.8|6956.8|0
1656063390000|2022-06-24 09:36:30|6960.21|6960.21|6956.82|6956.82|6960.21|6960.21|6956.82|6956.82|0
1656063400000|2022-06-24 09:36:40|6955.7|6955.7|6955.7|6955.7|6955.7|6955.7|6955.7|6955.7|0
1656063410000|2022-06-24 09:36:50|6955.42|6955.42|6957.94|6957.94|6957.94|6957.94|6955.13|6955.13|0
1656063420000|2022-06-24 09:37:00|6957.37|6957.37|6954.85|6954.85|6957.66|6957.66|6954.85|6954.85|0
1656063430000|2022-06-24 09:37:10|6953.73|6953.73|6953.85|6953.85|6953.97|6953.97|6953.69|6953.69|0
1656063440000|2022-06-24 09:37:20|6954.97|6954.97|6952.16|6952.16|6954.97|6954.97|6952.16|6952.16|0
1656063450000|2022-06-24 09:37:30|6952.12|6952.12|6952.08|6952.08|6952.12|6952.12|6952.08|6952.08|0
1656063470000|2022-06-24 09:37:50|6951.79|6951.79|6951.24|6951.24|6951.79|6951.79|6950.1|6950.1|0
1656063480000|2022-06-24 09:38:00|6951.53|6951.53|6952.65|6952.65|6952.65|6952.65|6951.53|6951.53|0
1656063490000|2022-06-24 09:38:10|6952.67|6952.67|6951.55|6951.55|6952.67|6952.67|6951.55|6951.55|0
1656063500000|2022-06-24 09:38:20|6950.7|6950.7|6946.19|6946.19|6950.98|6950.98|6946.19|6946.19|0
1656063510000|2022-06-24 09:38:30|6945.91|6945.91|6947.03|6947.03|6947.03|6947.03|6945.91|6945.91|0
1656063520000|2022-06-24 09:38:40|6947.08|6947.08|6946.82|6946.82|6947.1|6947.1|6946.82|6946.82|0
1656063530000|2022-06-24 09:38:50|6945.7|6945.7|6945.7|6945.7|6945.7|6945.7|6945.7|6945.7|0
1656063540000|2022-06-24 09:39:00|6945.71|6945.71|6947.39|6947.39|6947.68|6947.68|6945.71|6945.71|0
1656063550000|2022-06-24 09:39:10|6949.08|6949.08|6950.56|6950.56|6950.59|6950.59|6949.08|6949.08|0
1656063560000|2022-06-24 09:39:20|6950.27|6950.27|6950.25|6950.25|6950.27|6950.27|6950.25|6950.25|0
1656063570000|2022-06-24 09:39:30|6950.53|6950.53|6949.41|6949.41|6950.53|6950.53|6949.41|6949.41|0
1656063590000|2022-06-24 09:39:50|6951.65|6951.65|6950.53|6950.53|6951.65|6951.65|6950.53|6950.53|0
1656063600000|2022-06-24 09:40:00|6950.25|6950.25|6946.87|6946.87|6950.25|6950.25|6945.75|6945.75|0
1656063610000|2022-06-24 09:40:10|6946.95|6946.95|6946.96|6946.96|6946.96|6946.96|6946.91|6946.91|0
1656063640000|2022-06-24 09:40:40|6946.93|6946.93|6948.62|6948.62|6948.62|6948.62|6946.93|6946.93|0
1656063660000|2022-06-24 09:41:00|6949.48|6949.48|6950.31|6950.31|6950.6|6950.6|6949.48|6949.48|0
1656063670000|2022-06-24 09:41:10|6951.43|6951.43|6951.43|6951.43|6951.43|6951.43|6951.43|6951.43|0
1656063680000|2022-06-24 09:41:20|6952|6952|6950.88|6950.88|6952|6952|6950.88|6950.88|0
1656063690000|2022-06-24 09:41:30|6950.6|6950.6|6951.72|6951.72|6951.72|6951.72|6950.03|6950.03|0
1656063700000|2022-06-24 09:41:40|6951.84|6951.84|6953.53|6953.53|6953.53|6953.53|6951.84|6951.84|0
1656063710000|2022-06-24 09:41:50|6953.65|6953.65|6953.57|6953.57|6953.65|6953.65|6953.57|6953.57|0
1656063720000|2022-06-24 09:42:00|6953|6953|6951.63|6951.63|6953|6953|6951.59|6951.59|0
1656063740000|2022-06-24 09:42:20|6954.45|6954.45|6954.45|6954.45|6954.45|6954.45|6954.45|6954.45|0
1656063770000|2022-06-24 09:42:50|6953.04|6953.04|6953.04|6953.04|6953.04|6953.04|6953.04|6953.04|0
1656063780000|2022-06-24 09:43:00|6952.76|6952.76|6952.76|6952.76|6952.76|6952.76|6952.76|6952.76|0
1656063790000|2022-06-24 09:43:10|6951.63|6951.63|6951.63|6951.63|6951.63|6951.63|6951.63|6951.63|0
1656063800000|2022-06-24 09:43:20|6951.62|6951.62|6950.5|6950.5|6951.62|6951.62|6950.5|6950.5|0
1656063820000|2022-06-24 09:43:40|6951.62|6951.62|6952.45|6952.45|6952.45|6952.45|6951.33|6951.33|0
1656063840000|2022-06-24 09:44:00|6952.74|6952.74|6953.86|6953.86|6953.86|6953.86|6952.74|6952.74|0
1656063880000|2022-06-24 09:44:40|6953.57|6953.57|6953|6953|6953.57|6953.57|6953|6953|0
1656063890000|2022-06-24 09:44:50|6952.72|6952.72|6952.72|6952.72|6952.72|6952.72|6952.72|6952.72|0
1656063910000|2022-06-24 09:45:10|6952.75|6952.75|6950.46|6950.46|6952.77|6952.77|6950.46|6950.46|0
1656063920000|2022-06-24 09:45:20|6950.48|6950.48|6950.48|6950.48|6950.48|6950.48|6950.48|6950.48|0
1656063930000|2022-06-24 09:45:30|6948.79|6948.79|6948.79|6948.79|6948.79|6948.79|6948.79|6948.79|0
1656063940000|2022-06-24 09:45:40|6949.07|6949.07|6946.83|6946.83|6949.07|6949.07|6946.83|6946.83|0
1656063950000|2022-06-24 09:45:50|6945.71|6945.71|6945.74|6945.74|6945.74|6945.74|6945.71|6945.71|0
1656063960000|2022-06-24 09:46:00|6944.32|6944.32|6944.32|6944.32|6944.32|6944.32|6944.32|6944.32|0
1656063970000|2022-06-24 09:46:10|6945.44|6945.44|6947.42|6947.42|6947.42|6947.42|6945.44|6945.44|0
1656063980000|2022-06-24 09:46:20|6945.17|6945.17|6948.54|6948.54|6948.54|6948.54|6945.17|6945.17|0
1656063990000|2022-06-24 09:46:30|6946.29|6946.29|6946.2|6946.2|6946.29|6946.29|6946.2|6946.2|0
1656064000000|2022-06-24 09:46:40|6945.06|6945.06|6946.18|6946.18|6946.2|6946.2|6945.06|6945.06|0
1656064010000|2022-06-24 09:46:50|6948.43|6948.43|6948.43|6948.43|6948.43|6948.43|6948.43|6948.43|0
1656064020000|2022-06-24 09:47:00|6949.55|6949.55|6949.08|6949.08|6951.05|6951.05|6949.08|6949.08|0
1656064030000|2022-06-24 09:47:10|6948.79|6948.79|6946.55|6946.55|6948.79|6948.79|6946.55|6946.55|0
1656064040000|2022-06-24 09:47:20|6945.14|6945.14|6947.39|6947.39|6947.39|6947.39|6945.14|6945.14|0
1656064050000|2022-06-24 09:47:30|6949.08|6949.08|6950.48|6950.48|6950.48|6950.48|6949.08|6949.08|0
1656064060000|2022-06-24 09:47:40|6950.51|6950.51|6950.51|6950.51|6950.51|6950.51|6950.51|6950.51|0
1656064070000|2022-06-24 09:47:50|6951.63|6951.63|6954.44|6954.44|6954.44|6954.44|6951.63|6951.63|0
1656064080000|2022-06-24 09:48:00|6953.32|6953.32|6949.96|6949.96|6953.32|6953.32|6949.96|6949.96|0
1656064090000|2022-06-24 09:48:10|6949.92|6949.92|6949.92|6949.92|6949.92|6949.92|6949.92|6949.92|0
1656064100000|2022-06-24 09:48:20|6952.17|6952.17|6951.12|6951.12|6952.17|6952.17|6951.05|6951.05|0
1656064110000|2022-06-24 09:48:30|6949.98|6949.98|6949.98|6949.98|6949.98|6949.98|6949.98|6949.98|0
1656064140000|2022-06-24 09:49:00|6950.55|6950.55|6950.59|6950.59|6950.63|6950.63|6950.55|6950.55|0
1656064150000|2022-06-24 09:49:10|6951.71|6951.71|6953.98|6953.98|6953.98|6953.98|6951.71|6951.71|0
1656064170000|2022-06-24 09:49:30|6954.27|6954.27|6954.27|6954.27|6954.27|6954.27|6954.27|6954.27|0
1656064180000|2022-06-24 09:49:40|6954.56|6954.56|6953.98|6953.98|6954.56|6954.56|6953.7|6953.7|0
1656064190000|2022-06-24 09:49:50|6954.56|6954.56|6954.56|6954.56|6954.56|6954.56|6954.56|6954.56|0
1656064210000|2022-06-24 09:50:10|6954.64|6954.64|6951.54|6951.54|6954.64|6954.64|6951.54|6951.54|0
1656064220000|2022-06-24 09:50:20|6951.83|6951.83|6953.85|6953.85|6953.85|6953.85|6951.83|6951.83|0
1656064230000|2022-06-24 09:50:30|6953.57|6953.57|6954.97|6954.97|6954.97|6954.97|6953.57|6953.57|0
1656064240000|2022-06-24 09:50:40|6954.96|6954.96|6952.72|6952.72|6954.96|6954.96|6952.72|6952.72|0
1656064250000|2022-06-24 09:50:50|6950.47|6950.47|6950.46|6950.46|6950.47|6950.47|6950.46|6950.46|0
1656064260000|2022-06-24 09:51:00|6949.32|6949.32|6949.32|6949.32|6950.44|6950.44|6949.32|6949.32|0
1656064270000|2022-06-24 09:51:10|6949.03|6949.03|6947.91|6947.91|6949.03|6949.03|6947.91|6947.91|0
1656064280000|2022-06-24 09:51:20|6947.89|6947.89|6947.86|6947.86|6947.89|6947.89|6947.86|6947.86|0
1656064290000|2022-06-24 09:51:30|6952.34|6952.34|6951.22|6951.22|6952.34|6952.34|6951.22|6951.22|0
1656064320000|2022-06-24 09:52:00|6950.1|6950.1|6950.1|6950.1|6950.1|6950.1|6950.1|6950.1|0
1656064330000|2022-06-24 09:52:10|6951.22|6951.22|6951.22|6951.22|6951.22|6951.22|6951.22|6951.22|0
1656064360000|2022-06-24 09:52:40|6952.36|6952.36|6949.83|6949.83|6952.36|6952.36|6949.83|6949.83|0
1656064370000|2022-06-24 09:52:50|6950.12|6950.12|6950.12|6950.12|6950.12|6950.12|6950.12|6950.12|0
1656064380000|2022-06-24 09:53:00|6951.24|6951.24|6951.24|6951.24|6952.1|6952.1|6951.24|6951.24|0
1656064390000|2022-06-24 09:53:10|6950.67|6950.67|6949.83|6949.83|6950.95|6950.95|6949.83|6949.83|0
1656064400000|2022-06-24 09:53:20|6948.71|6948.71|6948.71|6948.71|6948.71|6948.71|6948.71|6948.71|0
1656064420000|2022-06-24 09:53:40|6948.63|6948.63|6948.63|6948.63|6948.63|6948.63|6948.63|6948.63|0
1656064430000|2022-06-24 09:53:50|6948.7|6948.7|6948.7|6948.7|6948.7|6948.7|6948.7|6948.7|0
1656064440000|2022-06-24 09:54:00|6948.41|6948.41|6948.41|6948.41|6949.53|6949.53|6948.41|6948.41|0
1656064460000|2022-06-24 09:54:20|6947.84|6947.84|6945.05|6945.05|6947.84|6947.84|6945.05|6945.05|0
1656064470000|2022-06-24 09:54:30|6946.17|6946.17|6945.34|6945.34|6946.46|6946.46|6945.34|6945.34|0
1656064480000|2022-06-24 09:54:40|6946.46|6946.46|6945.89|6945.89|6946.46|6946.46|6945.89|6945.89|0
1656064490000|2022-06-24 09:54:50|6945.6|6945.6|6948.41|6948.41|6948.41|6948.41|6945.6|6945.6|0
1656064500000|2022-06-24 09:55:00|6948.26|6948.26|6948.24|6948.24|6948.26|6948.26|6948.24|6948.24|0
1656064510000|2022-06-24 09:55:10|6946.55|6946.55|6945.14|6945.14|6946.55|6946.55|6945.13|6945.13|0
1656064520000|2022-06-24 09:55:20|6945.09|6945.09|6944.49|6944.49|6945.09|6945.09|6944.49|6944.49|0
1656064530000|2022-06-24 09:55:30|6944.5|6944.5|6945.64|6945.64|6945.64|6945.64|6944.5|6944.5|0
1656064540000|2022-06-24 09:55:40|6945.63|6945.63|6946.76|6946.76|6946.76|6946.76|6945.63|6945.63|0
1656064550000|2022-06-24 09:55:50|6946.74|6946.74|6947.9|6947.9|6947.92|6947.92|6946.74|6946.74|0
1656064570000|2022-06-24 09:56:10|6947.61|6947.61|6947.07|6947.07|6947.61|6947.61|6947.07|6947.07|0
1656064580000|2022-06-24 09:56:20|6947.35|6947.35|6947.64|6947.64|6947.64|6947.64|6947.35|6947.35|0
1656064600000|2022-06-24 09:56:40|6947.35|6947.35|6947.35|6947.35|6947.35|6947.35|6947.35|6947.35|0
1656064610000|2022-06-24 09:56:50|6946.23|6946.23|6946.23|6946.23|6946.23|6946.23|6946.23|6946.23|0
1656064620000|2022-06-24 09:57:00|6946.2|6946.2|6946.23|6946.23|6946.23|6946.23|6946.2|6946.2|0
1656064630000|2022-06-24 09:57:10|6947.92|6947.92|6948.21|6948.21|6948.21|6948.21|6947.92|6947.92|0
1656064640000|2022-06-24 09:57:20|6948.31|6948.31|6949.52|6949.52|6949.52|6949.52|6948.31|6948.31|0
1656064650000|2022-06-24 09:57:30|6949.44|6949.44|6949.44|6949.44|6949.44|6949.44|6949.44|6949.44|0
1656064670000|2022-06-24 09:57:50|6949.16|6949.16|6949.34|6949.34|6949.44|6949.44|6949.16|6949.16|0
1656064680000|2022-06-24 09:58:00|6949.62|6949.62|6950.19|6950.19|6950.19|6950.19|6949.34|6949.34|0
1656064690000|2022-06-24 09:58:10|6950.18|6950.18|6949.33|6949.33|6950.18|6950.18|6949.33|6949.33|0
1656064700000|2022-06-24 09:58:20|6947.9|6947.9|6947.62|6947.62|6947.9|6947.9|6947.62|6947.62|0
1656064710000|2022-06-24 09:58:30|6949.88|6949.88|6949.88|6949.88|6949.88|6949.88|6949.88|6949.88|0
1656064730000|2022-06-24 09:58:50|6950.16|6950.16|6951.65|6951.65|6951.65|6951.65|6950.16|6950.16|0
1656064740000|2022-06-24 09:59:00|6951.93|6951.93|6954.48|6954.48|6954.48|6954.48|6951.93|6951.93|0
1656064750000|2022-06-24 09:59:10|6953.91|6953.91|6953.63|6953.63|6953.91|6953.91|6953.63|6953.63|0
1656064760000|2022-06-24 09:59:20|6954.48|6954.48|6955.89|6955.89|6955.89|6955.89|6954.48|6954.48|0
1656064770000|2022-06-24 09:59:30|6956.17|6956.17|6955.89|6955.89|6956.47|6956.47|6955.89|6955.89|0
1656064780000|2022-06-24 09:59:40|6957.01|6957.01|6957.86|6957.86|6957.86|6957.86|6956.72|6956.72|0
1656064790000|2022-06-24 09:59:50|6957.95|6957.95|6957.86|6957.86|6957.95|6957.95|6957.86|6957.86|0
1656064800000|2022-06-24 10:00:00|6956.74|6956.74|6956.74|6956.74|6956.74|6956.74|6956.74|6956.74|0
1656064810000|2022-06-24 10:00:10|6957.31|6957.31|6958.39|6958.39|6958.43|6958.43|6957.31|6957.31|0
1656064820000|2022-06-24 10:00:20|6959.51|6959.51|6959.51|6959.51|6959.51|6959.51|6959.51|6959.51|0
1656064830000|2022-06-24 10:00:30|6960.63|6960.63|6960.35|6960.35|6960.63|6960.63|6960.35|6960.35|0
1656064850000|2022-06-24 10:00:50|6961.47|6961.47|6962.02|6962.02|6962.02|6962.02|6961.43|6961.43|0
1656064860000|2022-06-24 10:01:00|6963.14|6963.14|6962.02|6962.02|6963.14|6963.14|6962.02|6962.02|0
1656064870000|2022-06-24 10:01:10|6962.06|6962.06|6962.09|6962.09|6962.09|6962.09|6962.06|6962.06|0
1656064880000|2022-06-24 10:01:20|6962.66|6962.66|6963.84|6963.84|6963.84|6963.84|6962.66|6962.66|0
1656064890000|2022-06-24 10:01:30|6964.12|6964.12|6965.59|6965.59|6965.59|6965.59|6964.12|6964.12|0
1656064900000|2022-06-24 10:01:40|6966.71|6966.71|6966.71|6966.71|6966.71|6966.71|6966.71|6966.71|0
1656064910000|2022-06-24 10:01:50|6967.28|6967.28|6967.57|6967.57|6967.57|6967.57|6967.28|6967.28|0
1656064920000|2022-06-24 10:02:00|6967|6967|6967.28|6967.28|6967.28|6967.28|6967|6967|0
1656064930000|2022-06-24 10:02:10|6967.36|6967.36|6965.14|6965.14|6967.36|6967.36|6965.14|6965.14|0
1656064940000|2022-06-24 10:02:20|6965.18|6965.18|6962.92|6962.92|6965.18|6965.18|6962.92|6962.92|0
1656064950000|2022-06-24 10:02:30|6962.35|6962.35|6962.35|6962.35|6962.35|6962.35|6962.35|6962.35|0
1656064960000|2022-06-24 10:02:40|6963.21|6963.21|6963.21|6963.21|6963.49|6963.49|6963.21|6963.21|0
1656064970000|2022-06-24 10:02:50|6963.23|6963.23|6960.39|6960.39|6963.23|6963.23|6960.39|6960.39|0
1656064980000|2022-06-24 10:03:00|6960.11|6960.11|6960.11|6960.11|6960.11|6960.11|6960.11|6960.11|0
1656065000000|2022-06-24 10:03:20|6961.23|6961.23|6961.23|6961.23|6961.23|6961.23|6961.23|6961.23|0
1656065010000|2022-06-24 10:03:30|6960.39|6960.39|6960.39|6960.39|6960.39|6960.39|6960.39|6960.39|0
1656065030000|2022-06-24 10:03:50|6960.97|6960.97|6960.97|6960.97|6960.97|6960.97|6960.97|6960.97|0
1656065040000|2022-06-24 10:04:00|6960.95|6960.95|6960.29|6960.29|6960.95|6960.95|6960.29|6960.29|0
1656065050000|2022-06-24 10:04:10|6960.58|6960.58|6960.58|6960.58|6960.58|6960.58|6960.58|6960.58|0
1656065060000|2022-06-24 10:04:20|6961.7|6961.7|6961.25|6961.25|6961.7|6961.7|6961.13|6961.13|0
1656065070000|2022-06-24 10:04:30|6960.13|6960.13|6960.13|6960.13|6960.13|6960.13|6960.13|6960.13|0
1656065080000|2022-06-24 10:04:40|6960.41|6960.41|6960.66|6960.66|6960.95|6960.95|6960.38|6960.38|0
1656065090000|2022-06-24 10:04:50|6960.38|6960.38|6960.41|6960.41|6960.41|6960.41|6960.38|6960.38|0
1656065100000|2022-06-24 10:05:00|6960.49|6960.49|6957.53|6957.53|6960.49|6960.49|6957.53|6957.53|0
1656065110000|2022-06-24 10:05:10|6957.58|6957.58|6953.93|6953.93|6957.58|6957.58|6953.93|6953.93|0
1656065120000|2022-06-24 10:05:20|6953.36|6953.36|6953.08|6953.08|6953.36|6953.36|6953.08|6953.08|0
1656065130000|2022-06-24 10:05:30|6952.96|6952.96|6952.88|6952.88|6952.96|6952.96|6952.88|6952.88|0
1656065140000|2022-06-24 10:05:40|6953.17|6953.17|6950.11|6950.11|6953.21|6953.21|6950.11|6950.11|0
1656065150000|2022-06-24 10:05:50|6950.14|6950.14|6952.95|6952.95|6952.95|6952.95|6950.14|6950.14|0
1656065160000|2022-06-24 10:06:00|6952.87|6952.87|6952.87|6952.87|6952.87|6952.87|6952.87|6952.87|0
1656065180000|2022-06-24 10:06:20|6953.15|6953.15|6953.13|6953.13|6953.15|6953.15|6953.13|6953.13|0
1656065200000|2022-06-24 10:06:40|6952.84|6952.84|6950.32|6950.32|6952.84|6952.84|6950.32|6950.32|0
1656065210000|2022-06-24 10:06:50|6950.03|6950.03|6950.32|6950.32|6950.32|6950.32|6949.75|6949.75|0
1656065220000|2022-06-24 10:07:00|6950.28|6950.28|6950.19|6950.19|6950.28|6950.28|6950.19|6950.19|0
1656065250000|2022-06-24 10:07:30|6948.5|6948.5|6946.76|6946.76|6948.5|6948.5|6946.76|6946.76|0
1656065270000|2022-06-24 10:07:50|6947.05|6947.05|6946.76|6946.76|6947.05|6947.05|6946.76|6946.76|0
1656065280000|2022-06-24 10:08:00|6947.88|6947.88|6947.88|6947.88|6947.88|6947.88|6947.88|6947.88|0
1656065290000|2022-06-24 10:08:10|6945.64|6945.64|6945.61|6945.61|6945.64|6945.64|6945.61|6945.61|0
1656065300000|2022-06-24 10:08:20|6943.92|6943.92|6942.1|6942.1|6943.92|6943.92|6942.1|6942.1|0
1656065310000|2022-06-24 10:08:30|6942.07|6942.07|6941.96|6941.96|6942.07|6942.07|6941.96|6941.96|0
1656065320000|2022-06-24 10:08:40|6941.94|6941.94|6941.11|6941.11|6942.23|6942.23|6941.11|6941.11|0
1656065330000|2022-06-24 10:08:50|6940.25|6940.25|6939.97|6939.97|6940.25|6940.25|6939.97|6939.97|0
1656065340000|2022-06-24 10:09:00|6938.85|6938.85|6937.67|6937.67|6938.85|6938.85|6937.67|6937.67|0
1656065350000|2022-06-24 10:09:10|6938.81|6938.81|6938.81|6938.81|6938.81|6938.81|6938.81|6938.81|0
1656065360000|2022-06-24 10:09:20|6938.24|6938.24|6937.71|6937.71|6938.28|6938.28|6937.71|6937.71|0
1656065370000|2022-06-24 10:09:30|6937.68|6937.68|6940.23|6940.23|6940.23|6940.23|6937.68|6937.68|0
1656065390000|2022-06-24 10:09:50|6940.51|6940.51|6939.66|6939.66|6940.51|6940.51|6939.66|6939.66|0
1656065400000|2022-06-24 10:10:00|6939.7|6939.7|6939.45|6939.45|6939.7|6939.7|6939.41|6939.41|0
1656065410000|2022-06-24 10:10:10|6938.32|6938.32|6938.31|6938.31|6938.32|6938.32|6938.31|6938.31|0
1656065420000|2022-06-24 10:10:20|6937.19|6937.19|6936.07|6936.07|6937.19|6937.19|6936.07|6936.07|0
1656065430000|2022-06-24 10:10:30|6936|6936|6935.98|6935.98|6936|6936|6935.98|6935.98|0
1656065440000|2022-06-24 10:10:40|6937.1|6937.1|6937.1|6937.1|6937.1|6937.1|6937.1|6937.1|0
1656065450000|2022-06-24 10:10:50|6935.67|6935.67|6935.36|6935.36|6935.67|6935.67|6934.24|6934.24|0
1656065480000|2022-06-24 10:11:20|6934.51|6934.51|6935.34|6935.34|6935.36|6935.36|6934.51|6934.51|0
1656065490000|2022-06-24 10:11:30|6935.36|6935.36|6934.31|6934.31|6935.49|6935.49|6934.31|6934.31|0
1656065500000|2022-06-24 10:11:40|6933.19|6933.19|6934.31|6934.31|6934.31|6934.31|6933.19|6933.19|0
1656065510000|2022-06-24 10:11:50|6937.12|6937.12|6937.12|6937.12|6937.12|6937.12|6937.12|6937.12|0
1656065540000|2022-06-24 10:12:20|6934.88|6934.88|6936.29|6936.29|6936.29|6936.29|6934.88|6934.88|0
1656065550000|2022-06-24 10:12:30|6936.33|6936.33|6936.28|6936.28|6936.33|6936.33|6936.28|6936.28|0
1656065560000|2022-06-24 10:12:40|6935.71|6935.71|6935.71|6935.71|6935.71|6935.71|6935.71|6935.71|0
1656065570000|2022-06-24 10:12:50|6936.83|6936.83|6936.83|6936.83|6936.83|6936.83|6936.83|6936.83|0
1656065580000|2022-06-24 10:13:00|6934.59|6934.59|6933.18|6933.18|6934.59|6934.59|6933.18|6933.18|0
1656065590000|2022-06-24 10:13:10|6932.06|6932.06|6932.06|6932.06|6932.06|6932.06|6932.06|6932.06|0
1656065610000|2022-06-24 10:13:30|6932.92|6932.92|6934.28|6934.28|6934.32|6934.32|6932.92|6932.92|0
1656065620000|2022-06-24 10:13:40|6934.32|6934.32|6933.75|6933.75|6934.32|6934.32|6933.75|6933.75|0
1656065630000|2022-06-24 10:13:50|6933.79|6933.79|6932.67|6932.67|6933.79|6933.79|6932.67|6932.67|0
1656065640000|2022-06-24 10:14:00|6932.39|6932.39|6932.39|6932.39|6932.39|6932.39|6932.39|6932.39|0
1656065650000|2022-06-24 10:14:10|6932.1|6932.1|6932.08|6932.08|6932.1|6932.1|6932.08|6932.08|0
1656065660000|2022-06-24 10:14:20|6932.07|6932.07|6933.79|6933.79|6933.79|6933.79|6931.27|6931.27|0
1656065670000|2022-06-24 10:14:30|6932.67|6932.67|6932.39|6932.39|6932.96|6932.96|6931.27|6931.27|0
1656065690000|2022-06-24 10:14:50|6932.67|6932.67|6931.55|6931.55|6932.67|6932.67|6931.55|6931.55|0
1656065700000|2022-06-24 10:15:00|6931.27|6931.27|6931.23|6931.23|6931.27|6931.27|6931.23|6931.23|0
1656065710000|2022-06-24 10:15:10|6931.8|6931.8|6931.8|6931.8|6932.08|6932.08|6931.8|6931.8|0
1656065730000|2022-06-24 10:15:30|6931.78|6931.78|6932.63|6932.63|6932.63|6932.63|6931.78|6931.78|0
1656065740000|2022-06-24 10:15:40|6932.92|6932.92|6934.87|6934.87|6935.16|6935.16|6932.92|6932.92|0
1656065750000|2022-06-24 10:15:50|6934.89|6934.89|6935.46|6935.46|6935.46|6935.46|6934.89|6934.89|0
1656065760000|2022-06-24 10:16:00|6935.52|6935.52|6935.53|6935.53|6935.53|6935.53|6935.52|6935.52|0
1656065770000|2022-06-24 10:16:10|6935.81|6935.81|6937.22|6937.22|6937.22|6937.22|6935.81|6935.81|0
1656065780000|2022-06-24 10:16:20|6937.24|6937.24|6937.25|6937.25|6937.25|6937.25|6937.24|6937.24|0
1656065800000|2022-06-24 10:16:40|6938.94|6938.94|6940.34|6940.34|6940.34|6940.34|6938.94|6938.94|0
1656065810000|2022-06-24 10:16:50|6940.06|6940.06|6936.7|6936.7|6940.06|6940.06|6936.7|6936.7|0
1656065820000|2022-06-24 10:17:00|6936.98|6936.98|6937.02|6937.02|6937.02|6937.02|6936.98|6936.98|0
1656065830000|2022-06-24 10:17:10|6937.3|6937.3|6938.18|6938.18|6938.18|6938.18|6937.3|6937.3|0
1656065840000|2022-06-24 10:17:20|6938.46|6938.46|6938.46|6938.46|6938.46|6938.46|6938.46|6938.46|0
1656065850000|2022-06-24 10:17:30|6939.58|6939.58|6939.58|6939.58|6939.58|6939.58|6939.58|6939.58|0
1656065860000|2022-06-24 10:17:40|6939.6|6939.6|6939.62|6939.62|6939.62|6939.62|6939.6|6939.6|0
1656065870000|2022-06-24 10:17:50|6939.9|6939.9|6941.02|6941.02|6941.02|6941.02|6939.9|6939.9|0
1656065880000|2022-06-24 10:18:00|6941.03|6941.03|6941.03|6941.03|6941.03|6941.03|6941.03|6941.03|0
1656065890000|2022-06-24 10:18:10|6940.75|6940.75|6941.06|6941.06|6941.06|6941.06|6940.75|6940.75|0
1656065910000|2022-06-24 10:18:30|6941.34|6941.34|6941.34|6941.34|6941.34|6941.34|6941.34|6941.34|0
1656065920000|2022-06-24 10:18:40|6941.63|6941.63|6941.69|6941.69|6941.73|6941.73|6941.63|6941.63|0
1656065930000|2022-06-24 10:18:50|6940.57|6940.57|6939.49|6939.49|6940.57|6940.57|6939.44|6939.44|0
1656065940000|2022-06-24 10:19:00|6940.61|6940.61|6940.61|6940.61|6940.61|6940.61|6940.61|6940.61|0
1656065950000|2022-06-24 10:19:10|6941.73|6941.73|6941.73|6941.73|6941.73|6941.73|6941.73|6941.73|0
1656065960000|2022-06-24 10:19:20|6942.85|6942.85|6941.73|6941.73|6942.85|6942.85|6941.73|6941.73|0
1656065970000|2022-06-24 10:19:30|6942.01|6942.01|6942.59|6942.59|6942.59|6942.59|6942.01|6942.01|0
1656065980000|2022-06-24 10:19:40|6942.65|6942.65|6943.34|6943.34|6943.34|6943.34|6942.65|6942.65|0
1656065990000|2022-06-24 10:19:50|6947.82|6947.82|6948.04|6948.04|6948.04|6948.04|6947.82|6947.82|0
1656066000000|2022-06-24 10:20:00|6949.16|6949.16|6949.16|6949.16|6949.16|6949.16|6949.16|6949.16|0
1656066010000|2022-06-24 10:20:10|6948.04|6948.04|6948.04|6948.04|6948.04|6948.04|6948.04|6948.04|0
1656066020000|2022-06-24 10:20:20|6947.46|6947.46|6946.61|6946.61|6947.46|6947.46|6946.61|6946.61|0
1656066030000|2022-06-24 10:20:30|6946.89|6946.89|6946.89|6946.89|6946.89|6946.89|6946.89|6946.89|0
1656066050000|2022-06-24 10:20:50|6946.86|6946.86|6946.59|6946.59|6946.88|6946.88|6946.59|6946.59|0
1656066060000|2022-06-24 10:21:00|6946.31|6946.31|6943.68|6943.68|6946.31|6946.31|6943.68|6943.68|0
1656066070000|2022-06-24 10:21:10|6942.56|6942.56|6946.2|6946.2|6947.32|6947.32|6942.56|6942.56|0
1656066080000|2022-06-24 10:21:20|6945.92|6945.92|6945.7|6945.7|6945.98|6945.98|6945.69|6945.69|0
1656066090000|2022-06-24 10:21:30|6945.42|6945.42|6942.84|6942.84|6945.42|6945.42|6942.55|6942.55|0
1656066100000|2022-06-24 10:21:40|6941.72|6941.72|6941.72|6941.72|6941.72|6941.72|6941.72|6941.72|0
1656066110000|2022-06-24 10:21:50|6940.6|6940.6|6940.6|6940.6|6940.6|6940.6|6940.6|6940.6|0
1656066120000|2022-06-24 10:22:00|6940.61|6940.61|6940.65|6940.65|6940.65|6940.65|6940.61|6940.61|0
1656066130000|2022-06-24 10:22:10|6940.61|6940.61|6940.61|6940.61|6940.61|6940.61|6940.61|6940.61|0
1656066140000|2022-06-24 10:22:20|6940.63|6940.63|6939.51|6939.51|6940.63|6940.63|6939.51|6939.51|0
1656066150000|2022-06-24 10:22:30|6939.48|6939.48|6937.75|6937.75|6939.48|6939.48|6937.75|6937.75|0
1656066160000|2022-06-24 10:22:40|6937.77|6937.77|6939.19|6939.19|6939.21|6939.21|6937.77|6937.77|0
1656066170000|2022-06-24 10:22:50|6940.31|6940.31|6940.31|6940.31|6940.31|6940.31|6940.31|6940.31|0
1656066180000|2022-06-24 10:23:00|6940.88|6940.88|6940.88|6940.88|6942|6942|6940.88|6940.88|0
1656066190000|2022-06-24 10:23:10|6940.31|6940.31|6940.06|6940.06|6940.31|6940.31|6940.03|6940.03|0
1656066200000|2022-06-24 10:23:20|6937.82|6937.82|6938.37|6938.37|6938.94|6938.94|6937.82|6937.82|0
1656066210000|2022-06-24 10:23:30|6937.8|6937.8|6937.8|6937.8|6937.8|6937.8|6937.8|6937.8|0
1656066230000|2022-06-24 10:23:50|6937.76|6937.76|6937.76|6937.76|6937.76|6937.76|6937.76|6937.76|0
1656066250000|2022-06-24 10:24:10|6938.33|6938.33|6938.04|6938.04|6938.33|6938.33|6938.04|6938.04|0
1656066260000|2022-06-24 10:24:20|6937.76|6937.76|6937.19|6937.19|6937.76|6937.76|6937.19|6937.19|0
1656066270000|2022-06-24 10:24:30|6938.33|6938.33|6938.3|6938.3|6938.33|6938.33|6937.17|6937.17|0
1656066280000|2022-06-24 10:24:40|6938.58|6938.58|6939.42|6939.42|6939.7|6939.7|6938.3|6938.3|0
1656066290000|2022-06-24 10:24:50|6939.13|6939.13|6939.13|6939.13|6939.13|6939.13|6939.13|6939.13|0
1656066310000|2022-06-24 10:25:10|6939.7|6939.7|6939.7|6939.7|6939.7|6939.7|6939.7|6939.7|0
1656066320000|2022-06-24 10:25:20|6943.06|6943.06|6945.59|6945.59|6945.59|6945.59|6943.06|6943.06|0
1656066330000|2022-06-24 10:25:30|6944.47|6944.47|6944.52|6944.52|6945.64|6945.64|6944.47|6944.47|0
1656066340000|2022-06-24 10:25:40|6944.8|6944.8|6945.09|6945.09|6945.09|6945.09|6944.8|6944.8|0
1656066350000|2022-06-24 10:25:50|6947.33|6947.33|6947.33|6947.33|6947.61|6947.61|6947.33|6947.33|0
1656066370000|2022-06-24 10:26:10|6947.04|6947.04|6944.27|6944.27|6947.04|6947.04|6944.22|6944.22|0
1656066380000|2022-06-24 10:26:20|6944.28|6944.28|6944.28|6944.28|6944.28|6944.28|6944.28|6944.28|0
1656066390000|2022-06-24 10:26:30|6945.4|6945.4|6943.16|6943.16|6945.4|6945.4|6943.16|6943.16|0
1656066400000|2022-06-24 10:26:40|6942.87|6942.87|6942.79|6942.79|6942.87|6942.87|6942.79|6942.79|0
1656066420000|2022-06-24 10:27:00|6945.03|6945.03|6946.76|6946.76|6946.76|6946.76|6945.03|6945.03|0
1656066430000|2022-06-24 10:27:10|6947.04|6947.04|6947.04|6947.04|6947.04|6947.04|6947.04|6947.04|0
1656066440000|2022-06-24 10:27:20|6947.03|6947.03|6947.6|6947.6|6947.6|6947.6|6947.03|6947.03|0
1656066450000|2022-06-24 10:27:30|6947.65|6947.65|6947.67|6947.67|6947.67|6947.67|6947.65|6947.65|0
1656066470000|2022-06-24 10:27:50|6947.64|6947.64|6947.64|6947.64|6947.64|6947.64|6947.64|6947.64|0
1656066480000|2022-06-24 10:28:00|6947.93|6947.93|6951.02|6951.02|6951.02|6951.02|6947.93|6947.93|0
1656066490000|2022-06-24 10:28:10|6952.14|6952.14|6951.31|6951.31|6952.43|6952.43|6951.31|6951.31|0
1656066520000|2022-06-24 10:28:40|6950.74|6950.74|6948.76|6948.76|6950.74|6950.74|6948.76|6948.76|0
1656066530000|2022-06-24 10:28:50|6948.72|6948.72|6940.55|6940.55|6948.72|6948.72|6940.55|6940.55|0
1656066540000|2022-06-24 10:29:00|6939.43|6939.43|6937.46|6937.46|6939.43|6939.43|6937.46|6937.46|0
1656066550000|2022-06-24 10:29:10|6937.4|6937.4|6937.11|6937.11|6937.4|6937.4|6937.11|6937.11|0
1656066560000|2022-06-24 10:29:20|6938.23|6938.23|6938.52|6938.52|6938.52|6938.52|6938.23|6938.23|0
1656066570000|2022-06-24 10:29:30|6936.28|6936.28|6935.16|6935.16|6936.28|6936.28|6935.16|6935.16|0
1656066590000|2022-06-24 10:29:50|6934.59|6934.59|6935.99|6935.99|6935.99|6935.99|6934.59|6934.59|0
1656066620000|2022-06-24 10:30:20|6937.11|6937.11|6939.11|6939.11|6939.12|6939.12|6937.11|6937.11|0
1656066640000|2022-06-24 10:30:40|6939.09|6939.09|6939.09|6939.09|6939.09|6939.09|6939.09|6939.09|0
1656066650000|2022-06-24 10:30:50|6938.8|6938.8|6937.68|6937.68|6938.8|6938.8|6937.68|6937.68|0
1656066660000|2022-06-24 10:31:00|6936.56|6936.56|6936.56|6936.56|6936.56|6936.56|6936.56|6936.56|0
1656066670000|2022-06-24 10:31:10|6936.85|6936.85|6937.42|6937.42|6937.42|6937.42|6936.85|6936.85|0
1656066700000|2022-06-24 10:31:40|6938.54|6938.54|6939.66|6939.66|6939.66|6939.66|6938.54|6938.54|0
1656066720000|2022-06-24 10:32:00|6939.69|6939.69|6940.81|6940.81|6940.81|6940.81|6939.69|6939.69|0
1656066760000|2022-06-24 10:32:40|6940.53|6940.53|6940.51|6940.51|6940.53|6940.53|6940.51|6940.51|0
1656066770000|2022-06-24 10:32:50|6939.39|6939.39|6938.27|6938.27|6939.39|6939.39|6938.27|6938.27|0
1656066780000|2022-06-24 10:33:00|6938.55|6938.55|6938.51|6938.51|6938.55|6938.55|6938.51|6938.51|0
1656066790000|2022-06-24 10:33:10|6938.8|6938.8|6941.65|6941.65|6942.47|6942.47|6938.8|6938.8|0
1656066800000|2022-06-24 10:33:20|6941.67|6941.67|6941.67|6941.67|6941.67|6941.67|6941.67|6941.67|0
1656066810000|2022-06-24 10:33:30|6942.24|6942.24|6942.24|6942.24|6942.24|6942.24|6942.24|6942.24|0
1656066830000|2022-06-24 10:33:50|6945.6|6945.6|6944.48|6944.48|6945.6|6945.6|6944.48|6944.48|0
1656066840000|2022-06-24 10:34:00|6945.6|6945.6|6947.88|6947.88|6947.88|6947.88|6945.6|6945.6|0
1656066850000|2022-06-24 10:34:10|6947.92|6947.92|6947.92|6947.92|6947.92|6947.92|6947.92|6947.92|0
1656066860000|2022-06-24 10:34:20|6948.49|6948.49|6949.09|6949.09|6949.09|6949.09|6948.49|6948.49|0
1656066870000|2022-06-24 10:34:30|6949.11|6949.11|6949.11|6949.11|6949.11|6949.11|6949.11|6949.11|0
1656066900000|2022-06-24 10:35:00|6949.97|6949.97|6949.68|6949.68|6949.97|6949.97|6949.68|6949.68|0
1656066910000|2022-06-24 10:35:10|6949.4|6949.4|6948.46|6948.46|6949.68|6949.68|6948.44|6948.44|0
1656066920000|2022-06-24 10:35:20|6947.34|6947.34|6947.34|6947.34|6947.34|6947.34|6947.34|6947.34|0
1656066940000|2022-06-24 10:35:40|6946.22|6946.22|6946.22|6946.22|6946.22|6946.22|6946.22|6946.22|0
1656066950000|2022-06-24 10:35:50|6945.1|6945.1|6943.68|6943.68|6945.1|6945.1|6943.68|6943.68|0
1656066960000|2022-06-24 10:36:00|6942.56|6942.56|6947.06|6947.06|6947.06|6947.06|6942.56|6942.56|0
1656066990000|2022-06-24 10:36:30|6945.94|6945.94|6945.94|6945.94|6945.94|6945.94|6945.94|6945.94|0
1656067000000|2022-06-24 10:36:40|6947.06|6947.06|6947.06|6947.06|6947.06|6947.06|6947.06|6947.06|0
1656067010000|2022-06-24 10:36:50|6945.94|6945.94|6945.94|6945.94|6945.94|6945.94|6945.94|6945.94|0
1656067020000|2022-06-24 10:37:00|6947.06|6947.06|6947.01|6947.01|6947.06|6947.06|6947.01|6947.01|0
1656067040000|2022-06-24 10:37:20|6946.72|6946.72|6948.08|6948.08|6948.08|6948.08|6946.72|6946.72|0
1656067050000|2022-06-24 10:37:30|6948.37|6948.37|6948.37|6948.37|6948.37|6948.37|6948.37|6948.37|0
1656067060000|2022-06-24 10:37:40|6948.39|6948.39|6948.68|6948.68|6949.8|6949.8|6948.39|6948.39|0
1656067070000|2022-06-24 10:37:50|6948.96|6948.96|6949.01|6949.01|6949.01|6949.01|6948.96|6948.96|0
1656067080000|2022-06-24 10:38:00|6949.3|6949.3|6949.3|6949.3|6949.3|6949.3|6949.3|6949.3|0
1656067090000|2022-06-24 10:38:10|6949.27|6949.27|6949.56|6949.56|6949.56|6949.56|6949.27|6949.27|0
1656067100000|2022-06-24 10:38:20|6949.59|6949.59|6949.61|6949.61|6949.61|6949.61|6949.59|6949.59|0
1656067120000|2022-06-24 10:38:40|6949.9|6949.9|6954.38|6954.38|6954.38|6954.38|6949.9|6949.9|0
1656067130000|2022-06-24 10:38:50|6955.5|6955.5|6956.07|6956.07|6956.07|6956.07|6955.5|6955.5|0
1656067150000|2022-06-24 10:39:10|6957.76|6957.76|6956.65|6956.65|6957.76|6957.76|6956.64|6956.64|0
1656067160000|2022-06-24 10:39:20|6956.67|6956.67|6957.8|6957.8|6957.8|6957.8|6956.67|6956.67|0
1656067170000|2022-06-24 10:39:30|6958.65|6958.65|6960.46|6960.46|6960.46|6960.46|6958.65|6958.65|0
1656067180000|2022-06-24 10:39:40|6961.58|6961.58|6961.58|6961.58|6961.58|6961.58|6961.58|6961.58|0
1656067190000|2022-06-24 10:39:50|6961.6|6961.6|6961.67|6961.67|6961.67|6961.67|6961.6|6961.6|0
1656067200000|2022-06-24 10:40:00|6960.55|6960.55|6958.29|6958.29|6960.55|6960.55|6958.29|6958.29|0
1656067210000|2022-06-24 10:40:10|6958.01|6958.01|6956.6|6956.6|6958.01|6958.01|6956.6|6956.6|0
1656067220000|2022-06-24 10:40:20|6957.17|6957.17|6958.29|6958.29|6958.29|6958.29|6957.17|6957.17|0
1656067230000|2022-06-24 10:40:30|6959.41|6959.41|6959.41|6959.41|6959.41|6959.41|6959.41|6959.41|0
1656067240000|2022-06-24 10:40:40|6958.29|6958.29|6957.72|6957.72|6958.29|6958.29|6957.72|6957.72|0
1656067260000|2022-06-24 10:41:00|6957.15|6957.15|6957.15|6957.15|6957.15|6957.15|6957.15|6957.15|0
1656067280000|2022-06-24 10:41:20|6954.91|6954.91|6956.31|6956.31|6956.31|6956.31|6954.91|6954.91|0
1656067290000|2022-06-24 10:41:30|6955.19|6955.19|6955.19|6955.19|6955.19|6955.19|6955.19|6955.19|0
1656067300000|2022-06-24 10:41:40|6955.76|6955.76|6956.33|6956.33|6956.33|6956.33|6955.76|6955.76|0
1656067320000|2022-06-24 10:42:00|6957.46|6957.46|6957.46|6957.46|6957.46|6957.46|6957.46|6957.46|0
1656067330000|2022-06-24 10:42:10|6958.31|6958.31|6958.6|6958.6|6958.6|6958.6|6958.31|6958.31|0
1656067340000|2022-06-24 10:42:20|6958.31|6958.31|6958.31|6958.31|6958.31|6958.31|6958.31|6958.31|0
1656067350000|2022-06-24 10:42:30|6958.03|6958.03|6956.9|6956.9|6958.03|6958.03|6956.9|6956.9|0
1656067360000|2022-06-24 10:42:40|6955.78|6955.78|6955.78|6955.78|6955.78|6955.78|6955.78|6955.78|0
1656067370000|2022-06-24 10:42:50|6954.36|6954.36|6955.21|6955.21|6955.21|6955.21|6954.36|6954.36|0
1656067380000|2022-06-24 10:43:00|6956.33|6956.33|6955.21|6955.21|6956.33|6956.33|6955.21|6955.21|0
1656067400000|2022-06-24 10:43:20|6955.13|6955.13|6953.68|6953.68|6955.13|6955.13|6953.68|6953.68|0
1656067410000|2022-06-24 10:43:30|6953.96|6953.96|6954.53|6954.53|6954.53|6954.53|6953.96|6953.96|0
1656067440000|2022-06-24 10:44:00|6955.65|6955.65|6955.96|6955.96|6955.96|6955.96|6955.65|6955.65|0
1656067450000|2022-06-24 10:44:10|6956.01|6956.01|6956.1|6956.1|6956.1|6956.1|6956.01|6956.01|0
1656067470000|2022-06-24 10:44:30|6957.22|6957.22|6956.22|6956.22|6957.33|6957.33|6956.21|6956.21|0
1656067480000|2022-06-24 10:44:40|6956.21|6956.21|6956.49|6956.49|6956.49|6956.49|6956.21|6956.21|0
1656067490000|2022-06-24 10:44:50|6957.06|6957.06|6958.75|6958.75|6958.75|6958.75|6957.06|6957.06|0
1656067500000|2022-06-24 10:45:00|6958.47|6958.47|6958.47|6958.47|6958.47|6958.47|6958.47|6958.47|0
1656067510000|2022-06-24 10:45:10|6957.35|6957.35|6957.35|6957.35|6957.35|6957.35|6957.35|6957.35|0
1656067520000|2022-06-24 10:45:20|6957.06|6957.06|6957.37|6957.37|6957.37|6957.37|6956.78|6956.78|0
1656067540000|2022-06-24 10:45:40|6958.49|6958.49|6958.49|6958.49|6958.49|6958.49|6958.49|6958.49|0
1656067570000|2022-06-24 10:46:10|6957.37|6957.37|6957.37|6957.37|6957.37|6957.37|6957.37|6957.37|0
1656067580000|2022-06-24 10:46:20|6957.09|6957.09|6957.09|6957.09|6957.09|6957.09|6957.09|6957.09|0
1656067590000|2022-06-24 10:46:30|6958.49|6958.49|6958.53|6958.53|6958.53|6958.53|6958.49|6958.49|0
1656067620000|2022-06-24 10:47:00|6959.65|6959.65|6960.2|6960.2|6960.2|6960.2|6959.63|6959.63|0
1656067630000|2022-06-24 10:47:10|6960.49|6960.49|6961.61|6961.61|6961.61|6961.61|6960.49|6960.49|0
1656067640000|2022-06-24 10:47:20|6960.49|6960.49|6960.49|6960.49|6960.49|6960.49|6960.49|6960.49|0
1656067650000|2022-06-24 10:47:30|6961.34|6961.34|6962.46|6962.46|6962.46|6962.46|6961.34|6961.34|0
1656067670000|2022-06-24 10:47:50|6962.49|6962.49|6962.51|6962.51|6962.51|6962.51|6962.49|6962.49|0
1656067700000|2022-06-24 10:48:20|6962.53|6962.53|6963.42|6963.42|6963.42|6963.42|6962.53|6962.53|0
1656067710000|2022-06-24 10:48:30|6967.9|6967.9|6967.84|6967.84|6967.9|6967.9|6967.84|6967.84|0
1656067720000|2022-06-24 10:48:40|6967.85|6967.85|6968.42|6968.42|6968.42|6968.42|6967.85|6967.85|0
1656067740000|2022-06-24 10:49:00|6967.85|6967.85|6967.05|6967.05|6968.13|6968.13|6966.97|6966.97|0
1656067750000|2022-06-24 10:49:10|6967.09|6967.09|6965.97|6965.97|6967.09|6967.09|6965.97|6965.97|0
1656067760000|2022-06-24 10:49:20|6965.69|6965.69|6965.4|6965.4|6965.69|6965.69|6965.4|6965.4|0
1656067790000|2022-06-24 10:49:50|6965.42|6965.42|6965.42|6965.42|6965.42|6965.42|6965.42|6965.42|0
1656067800000|2022-06-24 10:50:00|6965.46|6965.46|6965.46|6965.46|6965.46|6965.46|6965.46|6965.46|0
1656067810000|2022-06-24 10:50:10|6965.18|6965.18|6965.18|6965.18|6965.18|6965.18|6965.18|6965.18|0
1656067820000|2022-06-24 10:50:20|6965.21|6965.21|6965.26|6965.26|6965.26|6965.26|6965.21|6965.21|0
1656067830000|2022-06-24 10:50:30|6965.31|6965.31|6964.92|6964.92|6965.31|6965.31|6964.92|6964.92|0
1656067840000|2022-06-24 10:50:40|6966.04|6966.04|6966.04|6966.04|6966.04|6966.04|6966.04|6966.04|0
1656067850000|2022-06-24 10:50:50|6964.92|6964.92|6963.51|6963.51|6964.94|6964.94|6963.51|6963.51|0
1656067860000|2022-06-24 10:51:00|6961.27|6961.27|6961.27|6961.27|6961.27|6961.27|6961.27|6961.27|0
1656067870000|2022-06-24 10:51:10|6960.7|6960.7|6959.56|6959.56|6960.7|6960.7|6959.56|6959.56|0
1656067880000|2022-06-24 10:51:20|6959.6|6959.6|6959.5|6959.5|6959.6|6959.6|6959.5|6959.5|0
1656067890000|2022-06-24 10:51:30|6959.54|6959.54|6959.9|6959.9|6959.9|6959.9|6959.54|6959.54|0
1656067910000|2022-06-24 10:51:50|6960.19|6960.19|6960.19|6960.19|6960.19|6960.19|6960.19|6960.19|0
1656067920000|2022-06-24 10:52:00|6960.15|6960.15|6958.72|6958.72|6960.15|6960.15|6958.72|6958.72|0
1656067930000|2022-06-24 10:52:10|6956.48|6956.48|6955.36|6955.36|6956.48|6956.48|6955.36|6955.36|0
1656067960000|2022-06-24 10:52:40|6956.48|6956.48|6955.95|6955.95|6956.48|6956.48|6955.91|6955.91|0
1656067970000|2022-06-24 10:52:50|6954.83|6954.83|6954.54|6954.54|6954.83|6954.83|6954.54|6954.54|0
1656067980000|2022-06-24 10:53:00|6954.51|6954.51|6954.51|6954.51|6954.51|6954.51|6954.51|6954.51|0
1656067990000|2022-06-24 10:53:10|6954.48|6954.48|6955.69|6955.69|6955.69|6955.69|6954.48|6954.48|0
1656068000000|2022-06-24 10:53:20|6955.65|6955.65|6956.77|6956.77|6956.77|6956.77|6955.65|6955.65|0
1656068010000|2022-06-24 10:53:30|6957.34|6957.34|6957.63|6957.63|6957.63|6957.63|6957.34|6957.34|0
1656068020000|2022-06-24 10:53:40|6956.51|6956.51|6956.51|6956.51|6956.51|6956.51|6956.51|6956.51|0
1656068030000|2022-06-24 10:53:50|6956.79|6956.79|6957.36|6957.36|6957.36|6957.36|6956.79|6956.79|0
1656068040000|2022-06-24 10:54:00|6957.08|6957.08|6957.08|6957.08|6957.08|6957.08|6957.08|6957.08|0
1656068050000|2022-06-24 10:54:10|6958.2|6958.2|6958.2|6958.2|6958.2|6958.2|6958.2|6958.2|0
1656068060000|2022-06-24 10:54:20|6959.32|6959.32|6959.32|6959.32|6959.32|6959.32|6959.32|6959.32|0
1656068070000|2022-06-24 10:54:30|6958.2|6958.2|6958.2|6958.2|6958.2|6958.2|6958.2|6958.2|0
1656068090000|2022-06-24 10:54:50|6959.34|6959.34|6959.34|6959.34|6959.62|6959.62|6959.34|6959.34|0
1656068100000|2022-06-24 10:55:00|6957.65|6957.65|6956.9|6956.9|6957.65|6957.65|6956.9|6956.9|0
1656068110000|2022-06-24 10:55:10|6956.95|6956.95|6956.95|6956.95|6956.95|6956.95|6956.95|6956.95|0
1656068120000|2022-06-24 10:55:20|6956.98|6956.98|6956.65|6956.65|6956.98|6956.98|6956.65|6956.65|0
1656068130000|2022-06-24 10:55:30|6956.69|6956.69|6956.69|6956.69|6956.69|6956.69|6956.69|6956.69|0
1656068150000|2022-06-24 10:55:50|6955.56|6955.56|6955.56|6955.56|6955.56|6955.56|6955.56|6955.56|0
1656068170000|2022-06-24 10:56:10|6955.62|6955.62|6956.47|6956.47|6956.47|6956.47|6955.62|6955.62|0
1656068180000|2022-06-24 10:56:20|6958.71|6958.71|6957.86|6957.86|6958.71|6958.71|6957.86|6957.86|0
1656068190000|2022-06-24 10:56:30|6956.74|6956.74|6956.74|6956.74|6956.74|6956.74|6956.74|6956.74|0
1656068220000|2022-06-24 10:57:00|6956.81|6956.81|6954.83|6954.83|6957.09|6957.09|6954.83|6954.83|0
1656068230000|2022-06-24 10:57:10|6954.76|6954.76|6954.74|6954.74|6954.76|6954.76|6954.74|6954.74|0
1656068240000|2022-06-24 10:57:20|6951.38|6951.38|6951.38|6951.38|6951.38|6951.38|6951.38|6951.38|0
1656068250000|2022-06-24 10:57:30|6950.81|6950.81|6949.41|6949.41|6951.1|6951.1|6949.41|6949.41|0
1656068270000|2022-06-24 10:57:50|6949.69|6949.69|6949.98|6949.98|6949.98|6949.98|6949.69|6949.69|0
1656068300000|2022-06-24 10:58:20|6949.93|6949.93|6949.93|6949.93|6949.93|6949.93|6949.93|6949.93|0
1656068310000|2022-06-24 10:58:30|6949.97|6949.97|6949.97|6949.97|6949.97|6949.97|6949.97|6949.97|0
1656068320000|2022-06-24 10:58:40|6949.68|6949.68|6949.97|6949.97|6949.97|6949.97|6949.68|6949.68|0
1656068330000|2022-06-24 10:58:50|6952.5|6952.5|6952.78|6952.78|6952.78|6952.78|6952.5|6952.5|0
1656068340000|2022-06-24 10:59:00|6953.9|6953.9|6953.9|6953.9|6953.9|6953.9|6953.9|6953.9|0
1656068360000|2022-06-24 10:59:20|6954.47|6954.47|6953.62|6953.62|6954.47|6954.47|6953.62|6953.62|0
1656068370000|2022-06-24 10:59:30|6953.58|6953.58|6953.58|6953.58|6953.58|6953.58|6953.58|6953.58|0
1656068380000|2022-06-24 10:59:40|6951.33|6951.33|6951.91|6951.91|6951.91|6951.91|6951.33|6951.33|0
1656068400000|2022-06-24 11:00:00|6952.19|6952.19|6951.62|6951.62|6952.19|6952.19|6951.62|6951.62|0
1656068410000|2022-06-24 11:00:10|6952.74|6952.74|6952.74|6952.74|6952.74|6952.74|6952.74|6952.74|0
1656068430000|2022-06-24 11:00:30|6953.86|6953.86|6953.86|6953.86|6953.86|6953.86|6953.86|6953.86|0
1656068450000|2022-06-24 11:00:50|6953.01|6953.01|6953.01|6953.01|6953.29|6953.29|6953.01|6953.01|0
1656068470000|2022-06-24 11:01:10|6951.88|6951.88|6950.5|6950.5|6951.88|6951.88|6950.5|6950.5|0
1656068480000|2022-06-24 11:01:20|6949.38|6949.38|6949.38|6949.38|6949.38|6949.38|6949.38|6949.38|0
1656068490000|2022-06-24 11:01:30|6949.45|6949.45|6949.48|6949.48|6949.5|6949.5|6949.45|6949.45|0
1656068500000|2022-06-24 11:01:40|6950.05|6950.05|6950.05|6950.05|6950.05|6950.05|6950.05|6950.05|0
1656068510000|2022-06-24 11:01:50|6951.17|6951.17|6951.46|6951.46|6951.46|6951.46|6950.05|6950.05|0
1656068520000|2022-06-24 11:02:00|6951.17|6951.17|6950.89|6950.89|6951.17|6951.17|6950.89|6950.89|0
1656068560000|2022-06-24 11:02:40|6951.46|6951.46|6953.98|6953.98|6953.98|6953.98|6951.46|6951.46|0
1656068570000|2022-06-24 11:02:50|6955.1|6955.1|6955.1|6955.1|6955.1|6955.1|6955.1|6955.1|0
1656068580000|2022-06-24 11:03:00|6956.22|6956.22|6956.22|6956.22|6956.22|6956.22|6956.22|6956.22|0
1656068590000|2022-06-24 11:03:10|6955.1|6955.1|6953.7|6953.7|6955.1|6955.1|6953.7|6953.7|0
1656068600000|2022-06-24 11:03:20|6953.78|6953.78|6953.78|6953.78|6953.78|6953.78|6953.78|6953.78|0
1656068610000|2022-06-24 11:03:30|6953.75|6953.75|6950.28|6950.28|6953.75|6953.75|6950.28|6950.28|0
1656068620000|2022-06-24 11:03:40|6950.29|6950.29|6950.29|6950.29|6950.29|6950.29|6950.29|6950.29|0
1656068640000|2022-06-24 11:04:00|6950.28|6950.28|6950.28|6950.28|6950.28|6950.28|6950.28|6950.28|0
1656068660000|2022-06-24 11:04:20|6949.99|6949.99|6949.99|6949.99|6949.99|6949.99|6949.99|6949.99|0
1656068670000|2022-06-24 11:04:30|6949.97|6949.97|6949.98|6949.98|6949.98|6949.98|6949.97|6949.97|0
1656068680000|2022-06-24 11:04:40|6952.51|6952.51|6951.67|6951.67|6952.79|6952.79|6951.65|6951.65|0
1656068700000|2022-06-24 11:05:00|6950.55|6950.55|6950.6|6950.6|6950.6|6950.6|6950.55|6950.55|0
1656068710000|2022-06-24 11:05:10|6950.03|6950.03|6950.03|6950.03|6950.03|6950.03|6950.03|6950.03|0
1656068720000|2022-06-24 11:05:20|6950.02|6950.02|6950|6950|6950.02|6950.02|6950|6950|0
1656068730000|2022-06-24 11:05:30|6949.72|6949.72|6950.58|6950.58|6950.59|6950.59|6949.72|6949.72|0
1656068740000|2022-06-24 11:05:40|6950.55|6950.55|6951.12|6951.12|6951.12|6951.12|6950.55|6950.55|0
1656068750000|2022-06-24 11:05:50|6952.52|6952.52|6953.89|6953.89|6953.89|6953.89|6952.52|6952.52|0
1656068780000|2022-06-24 11:06:20|6955.01|6955.01|6955.01|6955.01|6955.01|6955.01|6955.01|6955.01|0
1656068790000|2022-06-24 11:06:30|6955.05|6955.05|6955.01|6955.01|6955.05|6955.05|6955.01|6955.01|0
1656068800000|2022-06-24 11:06:40|6955.29|6955.29|6955.58|6955.58|6955.58|6955.58|6955.29|6955.29|0
1656068820000|2022-06-24 11:07:00|6955.62|6955.62|6955.62|6955.62|6955.62|6955.62|6955.62|6955.62|0
1656068840000|2022-06-24 11:07:20|6955.67|6955.67|6957.04|6957.04|6957.04|6957.04|6955.67|6955.67|0
1656068850000|2022-06-24 11:07:30|6957.61|6957.61|6957.61|6957.61|6957.61|6957.61|6957.61|6957.61|0
1656068860000|2022-06-24 11:07:40|6958.73|6958.73|6959.85|6959.85|6959.85|6959.85|6958.73|6958.73|0
1656068870000|2022-06-24 11:07:50|6960.99|6960.99|6960.7|6960.7|6960.99|6960.99|6960.7|6960.7|0
1656068880000|2022-06-24 11:08:00|6960.99|6960.99|6959.88|6959.88|6960.99|6960.99|6959.87|6959.87|0
1656068890000|2022-06-24 11:08:10|6959.93|6959.93|6960.5|6960.5|6960.5|6960.5|6959.93|6959.93|0
1656068900000|2022-06-24 11:08:20|6960.21|6960.21|6960.78|6960.78|6960.78|6960.78|6960.21|6960.21|0
1656068920000|2022-06-24 11:08:40|6960.5|6960.5|6960.5|6960.5|6960.5|6960.5|6960.5|6960.5|0
1656068930000|2022-06-24 11:08:50|6960.6|6960.6|6960.6|6960.6|6960.6|6960.6|6960.6|6960.6|0
1656068940000|2022-06-24 11:09:00|6960.62|6960.62|6962.84|6962.84|6962.84|6962.84|6960.59|6960.59|0
1656068950000|2022-06-24 11:09:10|6962.77|6962.77|6962.77|6962.77|6962.77|6962.77|6962.77|6962.77|0
1656068970000|2022-06-24 11:09:30|6963.9|6963.9|6963.9|6963.9|6963.9|6963.9|6963.9|6963.9|0
1656068990000|2022-06-24 11:09:50|6964.75|6964.75|6966.16|6966.16|6966.16|6966.16|6964.47|6964.47|0
1656069010000|2022-06-24 11:10:10|6966.44|6966.44|6967.56|6967.56|6967.56|6967.56|6966.44|6966.44|0
1656069020000|2022-06-24 11:10:20|6967.85|6967.85|6967.85|6967.85|6967.85|6967.85|6967.85|6967.85|0
1656069030000|2022-06-24 11:10:30|6968.97|6968.97|6968.68|6968.68|6968.97|6968.97|6968.68|6968.68|0
1656069040000|2022-06-24 11:10:40|6968.7|6968.7|6969.27|6969.27|6969.27|6969.27|6968.7|6968.7|0
1656069050000|2022-06-24 11:10:50|6968.7|6968.7|6969.27|6969.27|6969.27|6969.27|6968.7|6968.7|0
1656069070000|2022-06-24 11:11:10|6969.29|6969.29|6969.29|6969.29|6969.29|6969.29|6969.29|6969.29|0
1656069090000|2022-06-24 11:11:30|6969.25|6969.25|6969.25|6969.25|6969.25|6969.25|6969.25|6969.25|0
1656069100000|2022-06-24 11:11:40|6970.37|6970.37|6969.25|6969.25|6970.37|6970.37|6969.25|6969.25|0
1656069110000|2022-06-24 11:11:50|6969.27|6969.27|6969.27|6969.27|6969.27|6969.27|6969.27|6969.27|0
1656069120000|2022-06-24 11:12:00|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|6970.13|0
1656069130000|2022-06-24 11:12:10|6970.15|6970.15|6970.44|6970.44|6970.44|6970.44|6970.15|6970.15|0
1656069150000|2022-06-24 11:12:30|6970.39|6970.39|6971.52|6971.52|6971.52|6971.52|6970.39|6970.39|0
1656069160000|2022-06-24 11:12:40|6970.39|6970.39|6968.15|6968.15|6970.39|6970.39|6968.15|6968.15|0
1656069170000|2022-06-24 11:12:50|6967.87|6967.87|6970.13|6970.13|6970.13|6970.13|6967.87|6967.87|0
1656069180000|2022-06-24 11:13:00|6969.84|6969.84|6969.84|6969.84|6969.84|6969.84|6969.84|6969.84|0
1656069190000|2022-06-24 11:13:10|6969.86|6969.86|6974.46|6974.46|6974.46|6974.46|6969.86|6969.86|0
1656069200000|2022-06-24 11:13:20|6975.87|6975.87|6975.87|6975.87|6975.87|6975.87|6975.87|6975.87|0
1656069210000|2022-06-24 11:13:30|6975.92|6975.92|6976.49|6976.49|6976.49|6976.49|6975.92|6975.92|0
1656069220000|2022-06-24 11:13:40|6976.5|6976.5|6977.76|6977.76|6977.76|6977.76|6976.5|6976.5|0
1656069230000|2022-06-24 11:13:50|6978.05|6978.05|6978.05|6978.05|6978.05|6978.05|6978.05|6978.05|0
1656069240000|2022-06-24 11:14:00|6978.04|6978.04|6977.75|6977.75|6978.04|6978.04|6977.75|6977.75|0
1656069250000|2022-06-24 11:14:10|6978.04|6978.04|6978.04|6978.04|6978.04|6978.04|6978.04|6978.04|0
1656069280000|2022-06-24 11:14:40|6978.32|6978.32|6978.32|6978.32|6978.32|6978.32|6978.32|6978.32|0
1656069290000|2022-06-24 11:14:50|6978.2|6978.2|6980.81|6980.81|6980.81|6980.81|6978.2|6978.2|0
1656069300000|2022-06-24 11:15:00|6980.8|6980.8|6980.51|6980.51|6980.8|6980.8|6980.51|6980.51|0
1656069310000|2022-06-24 11:15:10|6979.39|6979.39|6978.38|6978.38|6979.39|6979.39|6978.27|6978.27|0
1656069320000|2022-06-24 11:15:20|6978.66|6978.66|6980.4|6980.4|6980.4|6980.4|6978.66|6978.66|0
1656069330000|2022-06-24 11:15:30|6980.12|6980.12|6980.12|6980.12|6980.12|6980.12|6980.12|6980.12|0
1656069340000|2022-06-24 11:15:40|6979.83|6979.83|6979.83|6979.83|6979.83|6979.83|6979.83|6979.83|0
1656069350000|2022-06-24 11:15:50|6979.9|6979.9|6979.9|6979.9|6979.9|6979.9|6979.9|6979.9|0
1656069360000|2022-06-24 11:16:00|6981.02|6981.02|6981.06|6981.06|6981.06|6981.06|6981.02|6981.02|0
1656069390000|2022-06-24 11:16:30|6981.35|6981.35|6980.47|6980.47|6981.35|6981.35|6980.47|6980.47|0
1656069400000|2022-06-24 11:16:40|6980.51|6980.51|6980.51|6980.51|6980.51|6980.51|6980.51|6980.51|0
1656069410000|2022-06-24 11:16:50|6981.08|6981.08|6981.65|6981.65|6981.65|6981.65|6981.08|6981.08|0
1656069440000|2022-06-24 11:17:20|6982.77|6982.77|6982.81|6982.81|6982.81|6982.81|6982.77|6982.77|0
1656069450000|2022-06-24 11:17:30|6983.93|6983.93|6983.93|6983.93|6983.93|6983.93|6983.93|6983.93|0
1656069480000|2022-06-24 11:18:00|6985.07|6985.07|6985.36|6985.36|6985.36|6985.36|6985.07|6985.07|0
1656069500000|2022-06-24 11:18:20|6987.6|6987.6|6988.72|6988.72|6988.72|6988.72|6987.6|6987.6|0
1656069520000|2022-06-24 11:18:40|6989|6989|6990.41|6990.41|6990.41|6990.41|6988.72|6988.72|0
1656069530000|2022-06-24 11:18:50|6990.69|6990.69|6990.69|6990.69|6990.69|6990.69|6990.69|6990.69|0
1656069540000|2022-06-24 11:19:00|6990.41|6990.41|6990.41|6990.41|6990.41|6990.41|6990.41|6990.41|0
1656069550000|2022-06-24 11:19:10|6990.12|6990.12|6988.43|6988.43|6990.12|6990.12|6988.43|6988.43|0
1656069560000|2022-06-24 11:19:20|6988.47|6988.47|6988.47|6988.47|6988.47|6988.47|6988.47|6988.47|0
1656069570000|2022-06-24 11:19:30|6988.43|6988.43|6988.71|6988.71|6988.71|6988.71|6988.43|6988.43|0
1656069580000|2022-06-24 11:19:40|6989.28|6989.28|6989.28|6989.28|6989.28|6989.28|6989.28|6989.28|0
1656069590000|2022-06-24 11:19:50|6990.4|6990.4|6990.4|6990.4|6990.4|6990.4|6990.4|6990.4|0
1656069610000|2022-06-24 11:20:10|6990.69|6990.69|6991.44|6991.44|6991.5|6991.5|6990.69|6990.69|0
1656069620000|2022-06-24 11:20:20|6991.42|6991.42|6990.56|6990.56|6991.42|6991.42|6990.56|6990.56|0
1656069630000|2022-06-24 11:20:30|6989.16|6989.16|6987.73|6987.73|6989.16|6989.16|6987.73|6987.73|0
1656069640000|2022-06-24 11:20:40|6987.68|6987.68|6987.74|6987.74|6987.74|6987.74|6987.68|6987.68|0
1656069650000|2022-06-24 11:20:50|6987.79|6987.79|6987.79|6987.79|6987.79|6987.79|6987.79|6987.79|0
1656069660000|2022-06-24 11:21:00|6988.08|6988.08|6988.36|6988.36|6988.36|6988.36|6988.08|6988.08|0
1656069670000|2022-06-24 11:21:10|6990.6|6990.6|6991.47|6991.47|6991.47|6991.47|6990.35|6990.35|0
1656069690000|2022-06-24 11:21:30|6992.33|6992.33|6992.61|6992.61|6992.61|6992.61|6992.33|6992.33|0
1656069720000|2022-06-24 11:22:00|6992.9|6992.9|6992.61|6992.61|6992.9|6992.9|6992.61|6992.61|0
1656069730000|2022-06-24 11:22:10|6993.47|6993.47|6995.71|6995.71|6995.71|6995.71|6993.47|6993.47|0
1656069740000|2022-06-24 11:22:20|6994.59|6994.59|6992.6|6992.6|6994.59|6994.59|6992.6|6992.6|0
1656069780000|2022-06-24 11:23:00|6992.69|6992.69|6993.81|6993.81|6993.81|6993.81|6992.69|6992.69|0
1656069800000|2022-06-24 11:23:20|6993.82|6993.82|6993.82|6993.82|6993.82|6993.82|6993.82|6993.82|0
1656069820000|2022-06-24 11:23:40|6994.94|6994.94|6994.65|6994.65|6994.94|6994.94|6994.65|6994.65|0
1656069850000|2022-06-24 11:24:10|6994.64|6994.64|6995.34|6995.34|6995.34|6995.34|6994.64|6994.64|0
1656069880000|2022-06-24 11:24:40|6995.63|6995.63|6996.75|6996.75|6996.75|6996.75|6995.63|6995.63|0
1656069900000|2022-06-24 11:25:00|6995.63|6995.63|6995.63|6995.63|6996.75|6996.75|6995.34|6995.34|0
1656069910000|2022-06-24 11:25:10|6994.51|6994.51|6994.51|6994.51|6994.51|6994.51|6994.51|6994.51|0
1656069920000|2022-06-24 11:25:20|6994.48|6994.48|6993.63|6993.63|6994.48|6994.48|6993.63|6993.63|0
1656069940000|2022-06-24 11:25:40|6994.75|6994.75|6994.75|6994.75|6994.75|6994.75|6994.75|6994.75|0
1656069960000|2022-06-24 11:26:00|6995.32|6995.32|6997.3|6997.3|6997.3|6997.3|6995.32|6995.32|0
1656069970000|2022-06-24 11:26:10|6997.32|6997.32|6996.2|6996.2|6997.32|6997.32|6996.2|6996.2|0
1656069980000|2022-06-24 11:26:20|6996.77|6996.77|6996.75|6996.75|6997.05|6997.05|6996.75|6996.75|0
1656070000000|2022-06-24 11:26:40|6997.87|6997.87|6998.44|6998.44|6998.44|6998.44|6997.87|6997.87|0
1656070010000|2022-06-24 11:26:50|6998.15|6998.15|6998.15|6998.15|6998.15|6998.15|6998.15|6998.15|0
1656070020000|2022-06-24 11:27:00|6997.87|6997.87|6997.58|6997.58|6997.87|6997.87|6997.58|6997.58|0
1656070030000|2022-06-24 11:27:10|6997.73|6997.73|6997.58|6997.58|6997.73|6997.73|6997.58|6997.58|0
1656070040000|2022-06-24 11:27:20|6997.87|6997.87|6997.78|6997.78|6997.87|6997.87|6997.78|6997.78|0
1656070050000|2022-06-24 11:27:30|6998.07|6998.07|6998.64|6998.64|6998.64|6998.64|6998.07|6998.07|0
1656070070000|2022-06-24 11:27:50|6999.76|6999.76|7001.16|7001.16|7001.16|7001.16|6999.76|6999.76|0
1656070080000|2022-06-24 11:28:00|7001.12|7001.12|7001.2|7001.2|7001.2|7001.2|7001.12|7001.12|0
1656070090000|2022-06-24 11:28:10|7001.26|7001.26|7000.97|7000.97|7001.26|7001.26|7000.97|7000.97|0
1656070100000|2022-06-24 11:28:20|7000.89|7000.89|7000.89|7000.89|7000.89|7000.89|7000.89|7000.89|0
1656070110000|2022-06-24 11:28:30|7000.61|7000.61|6997.79|6997.79|7000.61|7000.61|6997.79|6997.79|0
1656070120000|2022-06-24 11:28:40|6997.51|6997.51|6997.51|6997.51|6997.51|6997.51|6997.51|6997.51|0
1656070130000|2022-06-24 11:28:50|6997.47|6997.47|6998.87|6998.87|6998.87|6998.87|6997.47|6997.47|0
1656070150000|2022-06-24 11:29:10|6999.16|6999.16|6999.16|6999.16|6999.16|6999.16|6999.16|6999.16|0
1656070160000|2022-06-24 11:29:20|7000.28|7000.28|7001.4|7001.4|7001.4|7001.4|7000.28|7000.28|0
1656070170000|2022-06-24 11:29:30|7001.97|7001.97|7004.57|7004.57|7004.57|7004.57|7001.97|7001.97|0
1656070180000|2022-06-24 11:29:40|7004.85|7004.85|7005.21|7005.21|7005.21|7005.21|7004.85|7004.85|0
1656070190000|2022-06-24 11:29:50|7005.5|7005.5|7003.81|7003.81|7006.62|7006.62|7003.81|7003.81|0
1656070200000|2022-06-24 11:30:00|7002.95|7002.95|7002.95|7002.95|7002.95|7002.95|7002.95|7002.95|0
1656070220000|2022-06-24 11:30:20|7002.94|7002.94|7001.82|7001.82|7002.94|7002.94|7001.82|7001.82|0
1656070230000|2022-06-24 11:30:30|7001.54|7001.54|7000.13|7000.13|7001.54|7001.54|7000.13|7000.13|0
1656070240000|2022-06-24 11:30:40|7000.12|7000.12|6999.84|6999.84|7000.12|7000.12|6999.84|6999.84|0
1656070250000|2022-06-24 11:30:50|6998.72|6998.72|6997.6|6997.6|6998.72|6998.72|6997.6|6997.6|0
1656070270000|2022-06-24 11:31:10|6996.48|6996.48|6995.34|6995.34|6996.48|6996.48|6995.34|6995.34|0
1656070280000|2022-06-24 11:31:20|6995.05|6995.05|6997.03|6997.03|6997.03|6997.03|6995.05|6995.05|0
1656070290000|2022-06-24 11:31:30|6997.6|6997.6|6997.6|6997.6|6997.6|6997.6|6997.6|6997.6|0
1656070300000|2022-06-24 11:31:40|6997.88|6997.88|6999.57|6999.57|6999.57|6999.57|6997.88|6997.88|0
1656070310000|2022-06-24 11:31:50|6998.45|6998.45|6999.57|6999.57|6999.57|6999.57|6998.45|6998.45|0
1656070320000|2022-06-24 11:32:00|6999.61|6999.61|6998.16|6998.16|6999.61|6999.61|6998.16|6998.16|0
1656070330000|2022-06-24 11:32:10|6998.15|6998.15|6997.86|6997.86|6998.15|6998.15|6997.86|6997.86|0
1656070350000|2022-06-24 11:32:30|6996.74|6996.74|6996.17|6996.17|6996.74|6996.74|6996.17|6996.17|0
1656070360000|2022-06-24 11:32:40|6997.29|6997.29|6997.29|6997.29|6997.29|6997.29|6997.29|6997.29|0
1656070370000|2022-06-24 11:32:50|6997.27|6997.27|6996.7|6996.7|6997.27|6997.27|6996.7|6996.7|0
1656070380000|2022-06-24 11:33:00|6996.98|6996.98|6995.86|6995.86|6996.98|6996.98|6995.86|6995.86|0
1656070390000|2022-06-24 11:33:10|6995.29|6995.29|6995.29|6995.29|6995.29|6995.29|6995.29|6995.29|0
1656070410000|2022-06-24 11:33:30|6995.25|6995.25|6993.88|6993.88|6995.25|6995.25|6993.88|6993.88|0
1656070420000|2022-06-24 11:33:40|6993.6|6993.6|6993.87|6993.87|6993.88|6993.88|6993.6|6993.6|0
1656070440000|2022-06-24 11:34:00|6993.59|6993.59|6993.32|6993.32|6994.44|6994.44|6993.32|6993.32|0
1656070450000|2022-06-24 11:34:10|6992.75|6992.75|6992.75|6992.75|6992.75|6992.75|6992.47|6992.47|0
1656070460000|2022-06-24 11:34:20|6994.99|6994.99|6993.87|6993.87|6994.99|6994.99|6993.87|6993.87|0
1656070470000|2022-06-24 11:34:30|6994.44|6994.44|6993.87|6993.87|6994.44|6994.44|6993.82|6993.82|0
1656070480000|2022-06-24 11:34:40|6994.44|6994.44|6994.44|6994.44|6994.44|6994.44|6994.44|6994.44|0
1656070500000|2022-06-24 11:35:00|6996.68|6996.68|6996.68|6996.68|6996.68|6996.68|6996.4|6996.4|0
1656070510000|2022-06-24 11:35:10|6995.56|6995.56|6995.56|6995.56|6995.56|6995.56|6995.56|6995.56|0
1656070520000|2022-06-24 11:35:20|6994.99|6994.99|6993.07|6993.07|6995.28|6995.28|6993.04|6993.04|0
1656070540000|2022-06-24 11:35:40|6993.08|6993.08|6993.08|6993.08|6993.08|6993.08|6993.08|6993.08|0
1656070560000|2022-06-24 11:36:00|6993.37|6993.37|6993.37|6993.37|6993.37|6993.37|6993.37|6993.37|0
1656070570000|2022-06-24 11:36:10|6993.08|6993.08|6992.51|6992.51|6993.08|6993.08|6992.51|6992.51|0
1656070580000|2022-06-24 11:36:20|6992.23|6992.23|6991.64|6991.64|6992.23|6992.23|6991.64|6991.64|0
1656070590000|2022-06-24 11:36:30|6987.99|6987.99|6987.99|6987.99|6987.99|6987.99|6987.99|6987.99|0
1656070620000|2022-06-24 11:37:00|6988.54|6988.54|6987.39|6987.39|6988.54|6988.54|6987.39|6987.39|0
1656070640000|2022-06-24 11:37:20|6986.82|6986.82|6987.67|6987.67|6987.67|6987.67|6986.82|6986.82|0
1656070650000|2022-06-24 11:37:30|6986.55|6986.55|6985.43|6985.43|6986.55|6986.55|6985.43|6985.43|0
1656070660000|2022-06-24 11:37:40|6986.55|6986.55|6984.86|6984.86|6986.55|6986.55|6984.86|6984.86|0
1656070670000|2022-06-24 11:37:50|6984.58|6984.58|6985.08|6985.08|6985.15|6985.15|6984.58|6984.58|0
1656070680000|2022-06-24 11:38:00|6984.51|6984.51|6984.51|6984.51|6984.51|6984.51|6984.51|6984.51|0
1656070690000|2022-06-24 11:38:10|6983.39|6983.39|6983.39|6983.39|6983.39|6983.39|6983.39|6983.39|0
1656070700000|2022-06-24 11:38:20|6983.96|6983.96|6985.65|6985.65|6985.65|6985.65|6983.96|6983.96|0
1656070720000|2022-06-24 11:38:40|6985.36|6985.36|6985.36|6985.36|6985.36|6985.36|6985.36|6985.36|0
1656070740000|2022-06-24 11:39:00|6984.24|6984.24|6984.24|6984.24|6984.24|6984.24|6984.24|6984.24|0
1656070750000|2022-06-24 11:39:10|6984.53|6984.53|6982.5|6982.5|6985.65|6985.65|6982.5|6982.5|0
1656070770000|2022-06-24 11:39:30|6981.38|6981.38|6981.3|6981.3|6981.38|6981.38|6981.3|6981.3|0
1656070780000|2022-06-24 11:39:40|6981.27|6981.27|6984.36|6984.36|6984.36|6984.36|6981.27|6981.27|0
1656070790000|2022-06-24 11:39:50|6985.48|6985.48|6984.36|6984.36|6985.48|6985.48|6984.36|6984.36|0
1656070800000|2022-06-24 11:40:00|6985.48|6985.48|6985.57|6985.57|6985.57|6985.57|6985.48|6985.48|0
1656070810000|2022-06-24 11:40:10|6985.63|6985.63|6985.67|6985.67|6985.67|6985.67|6985.63|6985.63|0
1656070820000|2022-06-24 11:40:20|6985.66|6985.66|6987.06|6987.06|6987.06|6987.06|6985.66|6985.66|0
1656070840000|2022-06-24 11:40:40|6987.1|6987.1|6987.1|6987.1|6987.1|6987.1|6987.1|6987.1|0
1656070850000|2022-06-24 11:40:50|6988.22|6988.22|6989.91|6989.91|6989.91|6989.91|6988.22|6988.22|0
1656070860000|2022-06-24 11:41:00|6990.2|6990.2|6990.48|6990.48|6990.48|6990.48|6990.2|6990.2|0
1656070870000|2022-06-24 11:41:10|6990.2|6990.2|6990.77|6990.77|6990.77|6990.77|6990.2|6990.2|0
1656070880000|2022-06-24 11:41:20|6991.05|6991.05|6992.17|6992.17|6992.17|6992.17|6991.05|6991.05|0
1656070890000|2022-06-24 11:41:30|6992.46|6992.46|6992.42|6992.42|6992.46|6992.46|6992.42|6992.42|0
1656070900000|2022-06-24 11:41:40|6992.7|6992.7|6992.99|6992.99|6992.99|6992.99|6992.7|6992.7|0
1656070920000|2022-06-24 11:42:00|6992.96|6992.96|6992.98|6992.98|6992.98|6992.98|6992.94|6992.94|0
1656070930000|2022-06-24 11:42:10|6991.86|6991.86|6991.88|6991.88|6991.88|6991.88|6991.86|6991.86|0
1656070940000|2022-06-24 11:42:20|6992.17|6992.17|6992.02|6992.02|6992.31|6992.31|6992.02|6992.02|0
1656070950000|2022-06-24 11:42:30|6992.05|6992.05|6992|6992|6992.05|6992.05|6992|6992|0
1656070970000|2022-06-24 11:42:50|6992.04|6992.04|6992.94|6992.94|6993.02|6993.02|6992.04|6992.04|0
1656070980000|2022-06-24 11:43:00|6994.06|6994.06|6991.53|6991.53|6994.06|6994.06|6991.53|6991.53|0
1656070990000|2022-06-24 11:43:10|6991.57|6991.57|6991|6991|6991.57|6991.57|6991|6991|0
1656071020000|2022-06-24 11:43:40|6992.12|6992.12|6992.12|6992.12|6992.12|6992.12|6992.12|6992.12|0
1656071030000|2022-06-24 11:43:50|6991|6991|6992.1|6992.1|6992.1|6992.1|6990.98|6990.98|0
1656071040000|2022-06-24 11:44:00|6993.22|6993.22|6993.79|6993.79|6993.79|6993.79|6993.22|6993.22|0
1656071050000|2022-06-24 11:44:10|6994.07|6994.07|6993.79|6993.79|6994.07|6994.07|6993.79|6993.79|0
1656071060000|2022-06-24 11:44:20|6993.5|6993.5|6992.13|6992.13|6993.5|6993.5|6992.06|6992.06|0
1656071070000|2022-06-24 11:44:30|6992.11|6992.11|6991.79|6991.79|6992.11|6992.11|6991.79|6991.79|0
1656071080000|2022-06-24 11:44:40|6992.91|6992.91|6992.87|6992.87|6992.91|6992.91|6992.87|6992.87|0
1656071110000|2022-06-24 11:45:10|6992.89|6992.89|6993.17|6993.17|6993.17|6993.17|6992.89|6992.89|0
1656071120000|2022-06-24 11:45:20|6992.89|6992.89|6992.93|6992.93|6992.93|6992.93|6992.89|6992.89|0
1656071130000|2022-06-24 11:45:30|6993.21|6993.21|6993.5|6993.5|6993.5|6993.5|6993.21|6993.21|0
1656071150000|2022-06-24 11:45:50|6992.93|6992.93|6992.93|6992.93|6992.93|6992.93|6992.93|6992.93|0
1656071160000|2022-06-24 11:46:00|6993.21|6993.21|6994.62|6994.62|6994.62|6994.62|6993.21|6993.21|0
1656071180000|2022-06-24 11:46:20|6994.05|6994.05|6992.7|6992.7|6994.05|6994.05|6992.59|6992.59|0
1656071200000|2022-06-24 11:46:40|6992.72|6992.72|6992.72|6992.72|6992.72|6992.72|6992.72|6992.72|0
1656071210000|2022-06-24 11:46:50|6992.44|6992.44|6992.15|6992.15|6992.44|6992.44|6992.15|6992.15|0
1656071220000|2022-06-24 11:47:00|6990.75|6990.75|6988.55|6988.55|6990.75|6990.75|6988.55|6988.55|0
1656071240000|2022-06-24 11:47:20|6988.52|6988.52|6989.64|6989.64|6989.64|6989.64|6988.52|6988.52|0
1656071250000|2022-06-24 11:47:30|6989.36|6989.36|6989.64|6989.64|6989.64|6989.64|6989.36|6989.36|0
1656071260000|2022-06-24 11:47:40|6989.61|6989.61|6992.18|6992.18|6992.18|6992.18|6989.61|6989.61|0
1656071270000|2022-06-24 11:47:50|6993.87|6993.87|6993.87|6993.87|6993.87|6993.87|6993.87|6993.87|0
1656071280000|2022-06-24 11:48:00|6993.91|6993.91|6993.91|6993.91|6993.91|6993.91|6993.91|6993.91|0
1656071290000|2022-06-24 11:48:10|6993.93|6993.93|6993.63|6993.63|6993.93|6993.93|6993.63|6993.63|0
1656071300000|2022-06-24 11:48:20|6993.34|6993.34|6991.1|6991.1|6993.34|6993.34|6991.1|6991.1|0
1656071310000|2022-06-24 11:48:30|6991.12|6991.12|6989.45|6989.45|6991.14|6991.14|6989.45|6989.45|0
1656071320000|2022-06-24 11:48:40|6989.16|6989.16|6989.11|6989.11|6989.16|6989.16|6989.11|6989.11|0
1656071350000|2022-06-24 11:49:10|6988.83|6988.83|6988.83|6988.83|6988.83|6988.83|6988.83|6988.83|0
1656071370000|2022-06-24 11:49:30|6989.95|6989.95|6989.95|6989.95|6989.95|6989.95|6989.95|6989.95|0
1656071390000|2022-06-24 11:49:50|6988.83|6988.83|6988.83|6988.83|6988.83|6988.83|6988.83|6988.83|0
1656071400000|2022-06-24 11:50:00|6989.4|6989.4|6990.23|6990.23|6990.23|6990.23|6989.11|6989.11|0
1656071410000|2022-06-24 11:50:10|6991.35|6991.35|6991.35|6991.35|6991.35|6991.35|6991.35|6991.35|0
1656071420000|2022-06-24 11:50:20|6991.33|6991.33|6991.33|6991.33|6991.33|6991.33|6991.33|6991.33|0
1656071430000|2022-06-24 11:50:30|6990.21|6990.21|6990.21|6990.21|6990.21|6990.21|6990.21|6990.21|0
1656071460000|2022-06-24 11:51:00|6990.5|6990.5|6990.18|6990.18|6991.33|6991.33|6990.18|6990.18|0
1656071470000|2022-06-24 11:51:10|6989.89|6989.89|6989.61|6989.61|6989.89|6989.89|6989.61|6989.61|0
1656071480000|2022-06-24 11:51:20|6989.32|6989.32|6989.32|6989.32|6989.32|6989.32|6989.32|6989.32|0
1656071490000|2022-06-24 11:51:30|6988.2|6988.2|6988.24|6988.24|6988.24|6988.24|6988.2|6988.2|0
1656071520000|2022-06-24 11:52:00|6989.1|6989.1|6990.22|6990.22|6993.03|6993.03|6989.1|6989.1|0
1656071530000|2022-06-24 11:52:10|6989.93|6989.93|6988.81|6988.81|6989.93|6989.93|6988.81|6988.81|0
1656071540000|2022-06-24 11:52:20|6989.93|6989.93|6989.93|6989.93|6989.93|6989.93|6989.93|6989.93|0
1656071550000|2022-06-24 11:52:30|6989.65|6989.65|6989.65|6989.65|6989.65|6989.65|6989.65|6989.65|0
1656071560000|2022-06-24 11:52:40|6989.36|6989.36|6988.24|6988.24|6989.36|6989.36|6988.24|6988.24|0
1656071580000|2022-06-24 11:53:00|6987.94|6987.94|6987.6|6987.6|6987.94|6987.94|6987.6|6987.6|0
1656071590000|2022-06-24 11:53:10|6985.36|6985.36|6985.36|6985.36|6985.36|6985.36|6985.36|6985.36|0
1656071620000|2022-06-24 11:53:40|6985.65|6985.65|6985.61|6985.61|6985.65|6985.65|6985.61|6985.61|0
1656071630000|2022-06-24 11:53:50|6985.89|6985.89|6987.56|6987.56|6989.25|6989.25|6985.89|6985.89|0
1656071640000|2022-06-24 11:54:00|6987.28|6987.28|6987.27|6987.27|6987.28|6987.28|6987.27|6987.27|0
1656071660000|2022-06-24 11:54:20|6987.84|6987.84|6990.47|6990.47|6990.47|6990.47|6987.84|6987.84|0
1656071670000|2022-06-24 11:54:30|6989.9|6989.9|6988.78|6988.78|6989.9|6989.9|6988.78|6988.78|0
1656071680000|2022-06-24 11:54:40|6989.9|6989.9|6990.49|6990.49|6990.49|6990.49|6989.9|6989.9|0
1656071690000|2022-06-24 11:54:50|6990.77|6990.77|6990.77|6990.77|6990.77|6990.77|6990.77|6990.77|0
1656071700000|2022-06-24 11:55:00|6990.79|6990.79|6990.84|6990.84|6990.84|6990.84|6990.79|6990.79|0
1656071710000|2022-06-24 11:55:10|6990.27|6990.27|6992.26|6992.26|6992.26|6992.26|6990.27|6990.27|0
1656071730000|2022-06-24 11:55:30|6994.5|6994.5|6994.5|6994.5|6994.5|6994.5|6994.5|6994.5|0
1656071740000|2022-06-24 11:55:40|6994.52|6994.52|6995.12|6995.12|6995.93|6995.93|6994.52|6994.52|0
1656071750000|2022-06-24 11:55:50|6995.01|6995.01|6995.01|6995.01|6995.01|6995.01|6995.01|6995.01|0
1656071760000|2022-06-24 11:56:00|6995.03|6995.03|6993.92|6993.92|6995.03|6995.03|6993.91|6993.91|0
1656071780000|2022-06-24 11:56:20|6996.16|6996.16|6996.44|6996.44|6996.44|6996.44|6996.16|6996.16|0
1656071790000|2022-06-24 11:56:30|6996.73|6996.73|6997.88|6997.88|6997.88|6997.88|6996.73|6996.73|0
1656071830000|2022-06-24 11:57:10|6999.01|6999.01|7000.13|7000.13|7000.13|7000.13|6999.01|6999.01|0
1656071840000|2022-06-24 11:57:20|6999.01|6999.01|6999.58|6999.58|6999.58|6999.58|6999.01|6999.01|0
1656071850000|2022-06-24 11:57:30|6999.61|6999.61|6999.91|6999.91|6999.91|6999.91|6999.61|6999.61|0
1656071860000|2022-06-24 11:57:40|6999.62|6999.62|6999.62|6999.62|6999.62|6999.62|6999.62|6999.62|0
1656071870000|2022-06-24 11:57:50|6999.34|6999.34|6998.22|6998.22|6999.34|6999.34|6998.22|6998.22|0
1656071880000|2022-06-24 11:58:00|6997.93|6997.93|7000.17|7000.17|7000.17|7000.17|6997.93|6997.93|0
1656071890000|2022-06-24 11:58:10|6999.05|6999.05|6999.05|6999.05|6999.05|6999.05|6999.05|6999.05|0
1656071900000|2022-06-24 11:58:20|6999.12|6999.12|6999.07|6999.07|6999.12|6999.12|6999.07|6999.07|0
1656071910000|2022-06-24 11:58:30|6999.64|6999.64|6999.64|6999.64|6999.64|6999.64|6999.64|6999.64|0
1656071920000|2022-06-24 11:58:40|7003|7003|7003|7003|7003|7003|7003|7003|0
1656071930000|2022-06-24 11:58:50|7002.98|7002.98|7002.95|7002.95|7002.98|7002.98|7002.95|7002.95|0
1656071940000|2022-06-24 11:59:00|7003.52|7003.52|7003.81|7003.81|7003.81|7003.81|7003.52|7003.52|0
1656071950000|2022-06-24 11:59:10|7003.52|7003.52|7003.52|7003.52|7003.52|7003.52|7003.52|7003.52|0
1656071960000|2022-06-24 11:59:20|7003.47|7003.47|7003.47|7003.47|7003.47|7003.47|7003.47|7003.47|0
1656071970000|2022-06-24 11:59:30|7001.78|7001.78|7001.76|7001.76|7001.79|7001.79|7001.76|7001.76|0
1656071980000|2022-06-24 11:59:40|7002.9|7002.9|7003.19|7003.19|7003.19|7003.19|7002.9|7002.9|0
1656071990000|2022-06-24 11:59:50|7003.27|7003.27|7003.27|7003.27|7003.27|7003.27|7003.27|7003.27|0
1656072000000|2022-06-24 12:00:00|7005.51|7005.51|7005.51|7005.51|7005.51|7005.51|7005.51|7005.51|0
1656072020000|2022-06-24 12:00:20|7005.23|7005.23|7005.23|7005.23|7005.23|7005.23|7005.23|7005.23|0
1656072040000|2022-06-24 12:00:40|7004.94|7004.94|7004.94|7004.94|7004.94|7004.94|7004.94|7004.94|0
1656072050000|2022-06-24 12:00:50|7004.92|7004.92|7006.04|7006.04|7006.04|7006.04|7004.92|7004.92|0
1656072070000|2022-06-24 12:01:10|7006|7006|7006|7006|7006|7006|7006|7006|0
1656072080000|2022-06-24 12:01:20|7005.97|7005.97|7005.97|7005.97|7005.97|7005.97|7005.97|7005.97|0
1656072090000|2022-06-24 12:01:30|7007.09|7007.09|7005.97|7005.97|7007.09|7007.09|7005.97|7005.97|0
1656072100000|2022-06-24 12:01:40|7006.82|7006.82|7006.82|7006.82|7006.82|7006.82|7006.82|7006.82|0
1656072110000|2022-06-24 12:01:50|7007.11|7007.11|7008.51|7008.51|7008.51|7008.51|7007.11|7007.11|0
1656072120000|2022-06-24 12:02:00|7008.8|7008.8|7008.8|7008.8|7008.8|7008.8|7008.8|7008.8|0
1656072130000|2022-06-24 12:02:10|7009.92|7009.92|7010.2|7010.2|7010.2|7010.2|7009.63|7009.63|0
1656072140000|2022-06-24 12:02:20|7010.27|7010.27|7010.56|7010.56|7010.56|7010.56|7010.27|7010.27|0
1656072150000|2022-06-24 12:02:30|7010.84|7010.84|7010.84|7010.84|7010.84|7010.84|7010.84|7010.84|0
1656072170000|2022-06-24 12:02:50|7010.86|7010.86|7010.86|7010.86|7010.86|7010.86|7010.86|7010.86|0
1656072190000|2022-06-24 12:03:10|7011.98|7011.98|7014.24|7014.24|7014.24|7014.24|7011.98|7011.98|0
1656072210000|2022-06-24 12:03:30|7015.36|7015.36|7015.36|7015.36|7015.36|7015.36|7015.36|7015.36|0
1656072220000|2022-06-24 12:03:40|7015.65|7015.65|7016.75|7016.75|7016.77|7016.77|7015.65|7015.65|0
1656072240000|2022-06-24 12:04:00|7015.63|7015.63|7015.63|7015.63|7015.63|7015.63|7015.35|7015.35|0
1656072260000|2022-06-24 12:04:20|7015.67|7015.67|7018.19|7018.19|7018.19|7018.19|7015.67|7015.67|0
1656072270000|2022-06-24 12:04:30|7018.48|7018.48|7018.48|7018.48|7018.48|7018.48|7017.36|7017.36|0
1656072280000|2022-06-24 12:04:40|7018.19|7018.19|7018.19|7018.19|7018.19|7018.19|7018.19|7018.19|0
1656072290000|2022-06-24 12:04:50|7017.91|7017.91|7017.91|7017.91|7017.91|7017.91|7017.91|7017.91|0
1656072300000|2022-06-24 12:05:00|7017.62|7017.62|7016.22|7016.22|7017.62|7017.62|7016.22|7016.22|0
1656072310000|2022-06-24 12:05:10|7015.1|7015.1|7015.06|7015.06|7015.1|7015.1|7013.98|7013.98|0
1656072340000|2022-06-24 12:05:40|7014.49|7014.49|7014.49|7014.49|7014.49|7014.49|7014.49|7014.49|0
1656072350000|2022-06-24 12:05:50|7014.2|7014.2|7014.2|7014.2|7014.2|7014.2|7014.2|7014.2|0
1656072370000|2022-06-24 12:06:10|7013.08|7013.08|7014.22|7014.22|7014.22|7014.22|7013.08|7013.08|0
1656072380000|2022-06-24 12:06:20|7016.46|7016.46|7017.03|7017.03|7017.03|7017.03|7016.46|7016.46|0
1656072390000|2022-06-24 12:06:30|7019.27|7019.27|7019.31|7019.31|7019.31|7019.31|7019.27|7019.27|0
1656072400000|2022-06-24 12:06:40|7019.44|7019.44|7019.44|7019.44|7019.44|7019.44|7019.44|7019.44|0
1656072410000|2022-06-24 12:06:50|7019.76|7019.76|7020.04|7020.04|7020.04|7020.04|7019.76|7019.76|0
1656072420000|2022-06-24 12:07:00|7021.16|7021.16|7021.17|7021.17|7021.17|7021.17|7021.16|7021.16|0
1656072430000|2022-06-24 12:07:10|7021.08|7021.08|7021.33|7021.33|7021.33|7021.33|7021.04|7021.04|0
1656072440000|2022-06-24 12:07:20|7021.35|7021.35|7021.41|7021.41|7021.41|7021.41|7021.35|7021.35|0
1656072460000|2022-06-24 12:07:40|7021.98|7021.98|7024.58|7024.58|7024.58|7024.58|7021.98|7021.98|0
1656072470000|2022-06-24 12:07:50|7024.55|7024.55|7023.65|7023.65|7024.55|7024.55|7023.08|7023.08|0
1656072480000|2022-06-24 12:08:00|7023.36|7023.36|7022.84|7022.84|7023.39|7023.39|7022.27|7022.27|0
1656072490000|2022-06-24 12:08:10|7022.77|7022.77|7021.07|7021.07|7022.77|7022.77|7021.03|7021.03|0
1656072500000|2022-06-24 12:08:20|7021.12|7021.12|7020.55|7020.55|7021.12|7021.12|7020.55|7020.55|0
1656072510000|2022-06-24 12:08:30|7020.84|7020.84|7020.55|7020.55|7020.84|7020.84|7020.55|7020.55|0
1656072520000|2022-06-24 12:08:40|7020.59|7020.59|7022.86|7022.86|7022.86|7022.86|7020.59|7020.59|0
1656072530000|2022-06-24 12:08:50|7021.74|7021.74|7021.74|7021.74|7021.74|7021.74|7021.74|7021.74|0
1656072540000|2022-06-24 12:09:00|7021.72|7021.72|7021.15|7021.15|7021.72|7021.72|7021.15|7021.15|0
1656072550000|2022-06-24 12:09:10|7021.21|7021.21|7018.95|7018.95|7021.21|7021.21|7018.95|7018.95|0
1656072580000|2022-06-24 12:09:40|7021.19|7021.19|7020.07|7020.07|7021.19|7021.19|7020.07|7020.07|0
1656072600000|2022-06-24 12:10:00|7021.19|7021.19|7021.76|7021.76|7021.76|7021.76|7021.19|7021.19|0
1656072610000|2022-06-24 12:10:10|7021.71|7021.71|7021.71|7021.71|7021.71|7021.71|7021.71|7021.71|0
1656072630000|2022-06-24 12:10:30|7021.66|7021.66|7021.56|7021.56|7021.66|7021.66|7021.56|7021.56|0
1656072640000|2022-06-24 12:10:40|7020.43|7020.43|7020.43|7020.43|7020.43|7020.43|7020.43|7020.43|0
1656072660000|2022-06-24 12:11:00|7022.68|7022.68|7022.68|7022.68|7022.68|7022.68|7022.68|7022.68|0
1656072670000|2022-06-24 12:11:10|7022.39|7022.39|7022.96|7022.96|7022.96|7022.96|7022.39|7022.39|0
1656072680000|2022-06-24 12:11:20|7022.92|7022.92|7023.78|7023.78|7024.61|7024.61|7022.92|7022.92|0
1656072690000|2022-06-24 12:11:30|7023.75|7023.75|7023.46|7023.46|7023.75|7023.75|7023.46|7023.46|0
1656072700000|2022-06-24 12:11:40|7023.18|7023.18|7022.98|7022.98|7023.18|7023.18|7022.89|7022.89|0
1656072730000|2022-06-24 12:12:10|7021.86|7021.86|7018.44|7018.44|7021.86|7021.86|7018.44|7018.44|0
1656072740000|2022-06-24 12:12:20|7018.73|7018.73|7021.25|7021.25|7021.25|7021.25|7018.73|7018.73|0
1656072750000|2022-06-24 12:12:30|7021.54|7021.54|7021.54|7021.54|7021.54|7021.54|7021.54|7021.54|0
1656072770000|2022-06-24 12:12:50|7023.78|7023.78|7023.78|7023.78|7023.78|7023.78|7023.78|7023.78|0
1656072780000|2022-06-24 12:13:00|7022.09|7022.09|7020.04|7020.04|7022.09|7022.09|7020.04|7020.04|0
1656072790000|2022-06-24 12:13:10|7020.33|7020.33|7020.33|7020.33|7020.33|7020.33|7020.33|7020.33|0
1656072810000|2022-06-24 12:13:30|7020.3|7020.3|7020.59|7020.59|7020.59|7020.59|7020.3|7020.3|0
1656072830000|2022-06-24 12:13:50|7020.64|7020.64|7020.64|7020.64|7020.64|7020.64|7020.64|7020.64|0
1656072840000|2022-06-24 12:14:00|7020.65|7020.65|7017.55|7017.55|7020.65|7020.65|7017.55|7017.55|0
1656072850000|2022-06-24 12:14:10|7017.51|7017.51|7017.47|7017.47|7017.51|7017.51|7017.47|7017.47|0
1656072860000|2022-06-24 12:14:20|7017.75|7017.75|7017.77|7017.77|7017.77|7017.77|7017.75|7017.75|0
1656072870000|2022-06-24 12:14:30|7017.75|7017.75|7018.87|7018.87|7018.87|7018.87|7017.75|7017.75|0
1656072880000|2022-06-24 12:14:40|7019.44|7019.44|7019.76|7019.76|7019.76|7019.76|7019.44|7019.44|0
1656072890000|2022-06-24 12:14:50|7022|7022|7022|7022|7022|7022|7022|7022|0
1656072910000|2022-06-24 12:15:10|7022.04|7022.04|7022.12|7022.12|7022.12|7022.12|7022.04|7022.04|0
1656072920000|2022-06-24 12:15:20|7022.16|7022.16|7022.16|7022.16|7022.16|7022.16|7022.16|7022.16|0
1656072940000|2022-06-24 12:15:40|7023.28|7023.28|7023.28|7023.28|7023.28|7023.28|7023.28|7023.28|0
1656072950000|2022-06-24 12:15:50|7023.57|7023.57|7024.59|7024.59|7024.97|7024.97|7023.57|7023.57|0
1656072960000|2022-06-24 12:16:00|7025.71|7025.71|7024.87|7024.87|7025.71|7025.71|7024.59|7024.59|0
1656072980000|2022-06-24 12:16:20|7024.3|7024.3|7022.89|7022.89|7024.3|7024.3|7022.89|7022.89|0
1656072990000|2022-06-24 12:16:30|7024.01|7024.01|7025.17|7025.17|7025.17|7025.17|7024.01|7024.01|0
1656073010000|2022-06-24 12:16:50|7024.88|7024.88|7024.91|7024.91|7024.91|7024.91|7024.88|7024.88|0
1656073020000|2022-06-24 12:17:00|7025.48|7025.48|7026.89|7026.89|7026.89|7026.89|7025.48|7025.48|0
1656073030000|2022-06-24 12:17:10|7026.6|7026.6|7026.6|7026.6|7026.6|7026.6|7026.6|7026.6|0
1656073040000|2022-06-24 12:17:20|7026.64|7026.64|7026.65|7026.65|7026.65|7026.65|7026.64|7026.64|0
1656073060000|2022-06-24 12:17:40|7026.64|7026.64|7027.76|7027.76|7027.76|7027.76|7026.64|7026.64|0
1656073070000|2022-06-24 12:17:50|7027.72|7027.72|7027.72|7027.72|7027.72|7027.72|7027.72|7027.72|0
1656073080000|2022-06-24 12:18:00|7028.57|7028.57|7031.69|7031.69|7031.69|7031.69|7028.57|7028.57|0
1656073090000|2022-06-24 12:18:10|7032.81|7032.81|7032.81|7032.81|7032.81|7032.81|7032.81|7032.81|0
1656073100000|2022-06-24 12:18:20|7031.69|7031.69|7031.12|7031.12|7031.69|7031.69|7031.12|7031.12|0
1656073120000|2022-06-24 12:18:40|7030|7030|7028.32|7028.32|7030|7030|7028.32|7028.32|0
1656073130000|2022-06-24 12:18:50|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|0
1656073140000|2022-06-24 12:19:00|7029.73|7029.73|7029.73|7029.73|7029.73|7029.73|7029.73|7029.73|0
1656073150000|2022-06-24 12:19:10|7029.82|7029.82|7030.94|7030.94|7030.94|7030.94|7029.82|7029.82|0
1656073160000|2022-06-24 12:19:20|7030.92|7030.92|7030.89|7030.89|7032.01|7032.01|7030.89|7030.89|0
1656073170000|2022-06-24 12:19:30|7032.01|7032.01|7032.82|7032.82|7032.86|7032.86|7032.01|7032.01|0
1656073180000|2022-06-24 12:19:40|7033.94|7033.94|7033.96|7033.96|7034|7034|7033.94|7033.94|0
1656073190000|2022-06-24 12:19:50|7034.25|7034.25|7034.33|7034.33|7034.33|7034.33|7034.25|7034.25|0
1656073210000|2022-06-24 12:20:10|7034.29|7034.29|7035.12|7035.12|7035.41|7035.41|7034.29|7034.29|0
1656073230000|2022-06-24 12:20:30|7035.41|7035.41|7036.53|7036.53|7036.53|7036.53|7035.41|7035.41|0
1656073240000|2022-06-24 12:20:40|7036.81|7036.81|7037.93|7037.93|7037.93|7037.93|7036.81|7036.81|0
1656073250000|2022-06-24 12:20:50|7036.81|7036.81|7036.81|7036.81|7036.81|7036.81|7036.81|7036.81|0
1656073260000|2022-06-24 12:21:00|7037.93|7037.93|7037.93|7037.93|7037.93|7037.93|7037.93|7037.93|0
1656073270000|2022-06-24 12:21:10|7039.05|7039.05|7039.05|7039.05|7040.17|7040.17|7039.05|7039.05|0
1656073280000|2022-06-24 12:21:20|7039.09|7039.09|7039.09|7039.09|7039.09|7039.09|7039.09|7039.09|0
1656073290000|2022-06-24 12:21:30|7037.97|7037.97|7036.85|7036.85|7037.97|7037.97|7036.85|7036.85|0
1656073300000|2022-06-24 12:21:40|7036.57|7036.57|7034.59|7034.59|7036.57|7036.57|7034.59|7034.59|0
1656073310000|2022-06-24 12:21:50|7035.16|7035.16|7035.16|7035.16|7035.16|7035.16|7035.16|7035.16|0
1656073330000|2022-06-24 12:22:10|7036.28|7036.28|7036.57|7036.57|7036.57|7036.57|7036|7036|0
1656073350000|2022-06-24 12:22:30|7036.62|7036.62|7036.33|7036.33|7036.62|7036.62|7036.33|7036.33|0
1656073360000|2022-06-24 12:22:40|7036.1|7036.1|7036.13|7036.13|7036.13|7036.13|7036.08|7036.08|0
1656073390000|2022-06-24 12:23:10|7035.27|7035.27|7030.8|7030.8|7035.27|7035.27|7030.8|7030.8|0
1656073420000|2022-06-24 12:23:40|7031.08|7031.08|7031.37|7031.37|7031.37|7031.37|7031.08|7031.08|0
1656073430000|2022-06-24 12:23:50|7032.49|7032.49|7032.49|7032.49|7032.49|7032.49|7032.49|7032.49|0
1656073450000|2022-06-24 12:24:10|7031.92|7031.92|7031.92|7031.92|7031.92|7031.92|7031.92|7031.92|0
1656073470000|2022-06-24 12:24:30|7029.68|7029.68|7030.8|7030.8|7030.8|7030.8|7029.68|7029.68|0
1656073480000|2022-06-24 12:24:40|7029.68|7029.68|7029.39|7029.39|7029.68|7029.68|7029.39|7029.39|0
1656073490000|2022-06-24 12:24:50|7029.11|7029.11|7029.04|7029.04|7029.11|7029.11|7029.04|7029.04|0
1656073500000|2022-06-24 12:25:00|7026.79|7026.79|7026.79|7026.79|7026.79|7026.79|7026.79|7026.79|0
1656073510000|2022-06-24 12:25:10|7027.92|7027.92|7027.92|7027.92|7027.92|7027.92|7027.92|7027.92|0
1656073520000|2022-06-24 12:25:20|7026.79|7026.79|7025|7025|7026.79|7026.79|7025|7025|0
1656073530000|2022-06-24 12:25:30|7022.76|7022.76|7022.76|7022.76|7022.76|7022.76|7022.76|7022.76|0
1656073540000|2022-06-24 12:25:40|7023.88|7023.88|7024.24|7024.24|7024.26|7024.26|7023.88|7023.88|0
1656073570000|2022-06-24 12:26:10|7025.36|7025.36|7025.6|7025.6|7025.64|7025.64|7025.36|7025.36|0
1656073590000|2022-06-24 12:26:30|7026.72|7026.72|7026.72|7026.72|7026.72|7026.72|7026.72|7026.72|0
1656073620000|2022-06-24 12:27:00|7027.84|7027.84|7027.84|7027.84|7027.84|7027.84|7027.84|7027.84|0
1656073630000|2022-06-24 12:27:10|7027.83|7027.83|7026.71|7026.71|7027.83|7027.83|7026.71|7026.71|0
1656073640000|2022-06-24 12:27:20|7027.57|7027.57|7028.71|7028.71|7028.71|7028.71|7027.57|7027.57|0
1656073660000|2022-06-24 12:27:40|7028.14|7028.14|7028.14|7028.14|7028.14|7028.14|7028.14|7028.14|0
1656073670000|2022-06-24 12:27:50|7029.26|7029.26|7029.26|7029.26|7029.26|7029.26|7029.26|7029.26|0
1656073680000|2022-06-24 12:28:00|7028.14|7028.14|7028.14|7028.14|7028.14|7028.14|7028.14|7028.14|0
1656073690000|2022-06-24 12:28:10|7028.13|7028.13|7027.88|7027.88|7028.17|7028.17|7027.88|7027.88|0
1656073700000|2022-06-24 12:28:20|7029|7029|7030.41|7030.41|7030.41|7030.41|7029|7029|0
1656073710000|2022-06-24 12:28:30|7031.53|7031.53|7031.03|7031.03|7032.15|7032.15|7031.03|7031.03|0
1656073730000|2022-06-24 12:28:50|7031.02|7031.02|7031.04|7031.04|7031.04|7031.04|7031.02|7031.02|0
1656073740000|2022-06-24 12:29:00|7029.92|7029.92|7029.92|7029.92|7029.92|7029.92|7029.92|7029.92|0
1656073750000|2022-06-24 12:29:10|7031.04|7031.04|7031.01|7031.01|7031.04|7031.04|7031.01|7031.01|0
1656073760000|2022-06-24 12:29:20|7031|7031|7029.89|7029.89|7031.01|7031.01|7029.89|7029.89|0
1656073770000|2022-06-24 12:29:30|7030.46|7030.46|7030.48|7030.48|7030.48|7030.48|7030.19|7030.19|0
1656073780000|2022-06-24 12:29:40|7029.9|7029.9|7029.33|7029.33|7029.9|7029.9|7029.33|7029.33|0
1656073800000|2022-06-24 12:30:00|7029.31|7029.31|7028.18|7028.18|7029.31|7029.31|7027.06|7027.06|0
1656073820000|2022-06-24 12:30:20|7029.3|7029.3|7029.3|7029.3|7029.3|7029.3|7029.3|7029.3|0
1656073840000|2022-06-24 12:30:40|7028.18|7028.18|7028.18|7028.18|7028.18|7028.18|7028.18|7028.18|0
1656073850000|2022-06-24 12:30:50|7027.06|7027.06|7027.06|7027.06|7027.06|7027.06|7027.06|7027.06|0
1656073860000|2022-06-24 12:31:00|7028.18|7028.18|7029.2|7029.2|7029.2|7029.2|7028.08|7028.08|0
1656073870000|2022-06-24 12:31:10|7029.19|7029.19|7029.76|7029.76|7029.76|7029.76|7029.19|7029.19|0
1656073880000|2022-06-24 12:31:20|7030.88|7030.88|7030.87|7030.87|7030.88|7030.88|7030.87|7030.87|0
1656073890000|2022-06-24 12:31:30|7030.86|7030.86|7029.73|7029.73|7030.86|7030.86|7029.73|7029.73|0
1656073900000|2022-06-24 12:31:40|7027.21|7027.21|7027.49|7027.49|7027.49|7027.49|7027.21|7027.21|0
1656073920000|2022-06-24 12:32:00|7027.47|7027.47|7027.18|7027.18|7027.47|7027.47|7026.9|7026.9|0
1656073940000|2022-06-24 12:32:20|7028.3|7028.3|7027.22|7027.22|7028.34|7028.34|7027.22|7027.22|0
1656073950000|2022-06-24 12:32:30|7026.1|7026.1|7026.1|7026.1|7026.1|7026.1|7026.1|7026.1|0
1656073960000|2022-06-24 12:32:40|7026.12|7026.12|7027.2|7027.2|7027.22|7027.22|7026.1|7026.1|0
1656073970000|2022-06-24 12:32:50|7027.24|7027.24|7026.08|7026.08|7027.24|7027.24|7026.08|7026.08|0
1656073980000|2022-06-24 12:33:00|7026.12|7026.12|7025|7025|7026.12|7026.12|7025|7025|0
1656073990000|2022-06-24 12:33:10|7026.12|7026.12|7023.88|7023.88|7026.12|7026.12|7023.88|7023.88|0
1656074010000|2022-06-24 12:33:30|7023.84|7023.84|7023.84|7023.84|7023.84|7023.84|7023.84|7023.84|0
1656074020000|2022-06-24 12:33:40|7024.13|7024.13|7024.13|7024.13|7024.13|7024.13|7024.13|7024.13|0
1656074030000|2022-06-24 12:33:50|7024.15|7024.15|7029.04|7029.04|7029.04|7029.04|7024.15|7024.15|0
1656074040000|2022-06-24 12:34:00|7028.75|7028.75|7024.25|7024.25|7028.75|7028.75|7024.25|7024.25|0
1656074050000|2022-06-24 12:34:10|7024.21|7024.21|7024.2|7024.2|7024.21|7024.21|7024.2|7024.2|0
1656074060000|2022-06-24 12:34:20|7023.63|7023.63|7025.6|7025.6|7025.6|7025.6|7023.63|7023.63|0
1656074070000|2022-06-24 12:34:30|7025.32|7025.32|7025.03|7025.03|7025.32|7025.32|7025.03|7025.03|0
1656074080000|2022-06-24 12:34:40|7023.91|7023.91|7023.98|7023.98|7023.98|7023.98|7023.91|7023.91|0
1656074090000|2022-06-24 12:34:50|7024.56|7024.56|7024.56|7024.56|7024.56|7024.56|7024.56|7024.56|0
1656074100000|2022-06-24 12:35:00|7026.8|7026.8|7029.32|7029.32|7029.32|7029.32|7026.8|7026.8|0
1656074130000|2022-06-24 12:35:30|7029.61|7029.61|7031.01|7031.01|7031.01|7031.01|7029.61|7029.61|0
1656074140000|2022-06-24 12:35:40|7031.3|7031.3|7032.44|7032.44|7032.44|7032.44|7031.3|7031.3|0
1656074150000|2022-06-24 12:35:50|7033.56|7033.56|7033.84|7033.84|7033.84|7033.84|7033.56|7033.56|0
1656074160000|2022-06-24 12:36:00|7032.72|7032.72|7032.72|7032.72|7032.72|7032.72|7032.72|7032.72|0
1656074180000|2022-06-24 12:36:20|7031.6|7031.6|7031.6|7031.6|7031.6|7031.6|7031.6|7031.6|0
1656074190000|2022-06-24 12:36:30|7031.89|7031.89|7031.89|7031.89|7031.89|7031.89|7031.89|7031.89|0
1656074210000|2022-06-24 12:36:50|7031.6|7031.6|7031.6|7031.6|7031.6|7031.6|7031.6|7031.6|0
1656074220000|2022-06-24 12:37:00|7031.32|7031.32|7031.28|7031.28|7031.32|7031.32|7031.28|7031.28|0
1656074230000|2022-06-24 12:37:10|7029.87|7029.87|7028.75|7028.75|7029.87|7029.87|7028.75|7028.75|0
1656074250000|2022-06-24 12:37:30|7029.87|7029.87|7029.82|7029.82|7029.87|7029.87|7029.82|7029.82|0
1656074260000|2022-06-24 12:37:40|7029.78|7029.78|7029.78|7029.78|7029.78|7029.78|7029.78|7029.78|0
1656074270000|2022-06-24 12:37:50|7030.35|7030.35|7031.19|7031.19|7032.59|7032.59|7030.35|7030.35|0
1656074280000|2022-06-24 12:38:00|7030.06|7030.06|7029.49|7029.49|7030.06|7030.06|7029.49|7029.49|0
1656074290000|2022-06-24 12:38:10|7030.61|7030.61|7026.28|7026.28|7030.61|7030.61|7026.28|7026.28|0
1656074300000|2022-06-24 12:38:20|7026.56|7026.56|7026.55|7026.55|7026.56|7026.56|7026.55|7026.55|0
1656074310000|2022-06-24 12:38:30|7026.84|7026.84|7028.79|7028.79|7028.79|7028.79|7026.55|7026.55|0
1656074340000|2022-06-24 12:39:00|7028.78|7028.78|7027.38|7027.38|7028.78|7028.78|7027.38|7027.38|0
1656074350000|2022-06-24 12:39:10|7027.34|7027.34|7027.67|7027.67|7027.68|7027.68|7027.34|7027.34|0
1656074360000|2022-06-24 12:39:20|7028.79|7028.79|7028.79|7028.79|7028.79|7028.79|7028.79|7028.79|0
1656074380000|2022-06-24 12:39:40|7027.67|7027.67|7025.69|7025.69|7027.67|7027.67|7025.69|7025.69|0
1656074390000|2022-06-24 12:39:50|7025.98|7025.98|7025.98|7025.98|7025.98|7025.98|7025.98|7025.98|0
1656074400000|2022-06-24 12:40:00|7027.38|7027.38|7027.4|7027.4|7027.4|7027.4|7027.38|7027.38|0
1656074410000|2022-06-24 12:40:10|7027.68|7027.68|7028.27|7028.27|7028.27|7028.27|7027.68|7027.68|0
1656074430000|2022-06-24 12:40:30|7029.39|7029.39|7029.39|7029.39|7029.39|7029.39|7029.39|7029.39|0
1656074440000|2022-06-24 12:40:40|7029.68|7029.68|7030.8|7030.8|7031.92|7031.92|7029.68|7029.68|0
1656074450000|2022-06-24 12:40:50|7031.92|7031.92|7031.92|7031.92|7031.92|7031.92|7031.92|7031.92|0
1656074460000|2022-06-24 12:41:00|7032.49|7032.49|7032.2|7032.2|7033.61|7033.61|7032.2|7032.2|0
1656074470000|2022-06-24 12:41:10|7032.23|7032.23|7032.23|7032.23|7032.23|7032.23|7032.23|7032.23|0
1656074480000|2022-06-24 12:41:20|7032.51|7032.51|7032.65|7032.65|7032.67|7032.67|7032.51|7032.51|0
1656074490000|2022-06-24 12:41:30|7032.61|7032.61|7035.7|7035.7|7035.7|7035.7|7032.61|7032.61|0
1656074500000|2022-06-24 12:41:40|7034.58|7034.58|7034.63|7034.63|7034.63|7034.63|7034.3|7034.3|0
1656074510000|2022-06-24 12:41:50|7034.35|7034.35|7034.06|7034.06|7034.63|7034.63|7034.06|7034.06|0
1656074520000|2022-06-24 12:42:00|7034.04|7034.04|7033.21|7033.21|7034.04|7034.04|7032.92|7032.92|0
1656074530000|2022-06-24 12:42:10|7033.78|7033.78|7033.78|7033.78|7033.78|7033.78|7033.78|7033.78|0
1656074540000|2022-06-24 12:42:20|7034.06|7034.06|7035.18|7035.18|7035.18|7035.18|7034.06|7034.06|0
1656074560000|2022-06-24 12:42:40|7033.78|7033.78|7033.78|7033.78|7033.78|7033.78|7033.78|7033.78|0
1656074570000|2022-06-24 12:42:50|7034.06|7034.06|7034.49|7034.49|7034.49|7034.49|7034.06|7034.06|0
1656074580000|2022-06-24 12:43:00|7036.73|7036.73|7036.73|7036.73|7036.73|7036.73|7036.73|7036.73|0
1656074590000|2022-06-24 12:43:10|7037.01|7037.01|7037.01|7037.01|7037.01|7037.01|7037.01|7037.01|0
1656074610000|2022-06-24 12:43:30|7038.13|7038.13|7038.13|7038.13|7038.13|7038.13|7038.13|7038.13|0
1656074620000|2022-06-24 12:43:40|7038.2|7038.2|7038.19|7038.19|7038.2|7038.2|7038.18|7038.18|0
1656074630000|2022-06-24 12:43:50|7037.07|7037.07|7037.07|7037.07|7037.07|7037.07|7037.07|7037.07|0
1656074640000|2022-06-24 12:44:00|7035.95|7035.95|7035.95|7035.95|7035.95|7035.95|7035.95|7035.95|0
1656074650000|2022-06-24 12:44:10|7035.67|7035.67|7035.67|7035.67|7035.67|7035.67|7035.67|7035.67|0
1656074670000|2022-06-24 12:44:30|7036.79|7036.79|7036.79|7036.79|7036.79|7036.79|7036.79|7036.79|0
1656074680000|2022-06-24 12:44:40|7036.74|7036.74|7037.86|7037.86|7037.86|7037.86|7036.74|7036.74|0
1656074690000|2022-06-24 12:44:50|7038.43|7038.43|7038.82|7038.82|7038.82|7038.82|7038.43|7038.43|0
1656074700000|2022-06-24 12:45:00|7039.94|7039.94|7039.99|7039.99|7040|7040|7039.94|7039.94|0
1656074710000|2022-06-24 12:45:10|7041.11|7041.11|7043.1|7043.1|7043.1|7043.1|7041.11|7041.11|0
1656074720000|2022-06-24 12:45:20|7043.39|7043.39|7044.51|7044.51|7044.51|7044.51|7043.39|7043.39|0
1656074730000|2022-06-24 12:45:30|7044.22|7044.22|7042.25|7042.25|7045.34|7045.34|7042.25|7042.25|0
1656074740000|2022-06-24 12:45:40|7041.13|7041.13|7041.13|7041.13|7041.13|7041.13|7041.13|7041.13|0
1656074760000|2022-06-24 12:46:00|7043.37|7043.37|7043.92|7043.92|7043.92|7043.92|7043.06|7043.06|0
1656074780000|2022-06-24 12:46:20|7045.04|7045.04|7045.07|7045.07|7045.07|7045.07|7045.04|7045.04|0
1656074790000|2022-06-24 12:46:30|7044.5|7044.5|7043.1|7043.1|7044.5|7044.5|7043.09|7043.09|0
1656074800000|2022-06-24 12:46:40|7041.98|7041.98|7041.98|7041.98|7041.98|7041.98|7041.98|7041.98|0
1656074810000|2022-06-24 12:46:50|7041.7|7041.7|7041.7|7041.7|7041.7|7041.7|7041.7|7041.7|0
1656074820000|2022-06-24 12:47:00|7041.98|7041.98|7042.27|7042.27|7042.27|7042.27|7041.98|7041.98|0
1656074830000|2022-06-24 12:47:10|7044.8|7044.8|7044.8|7044.8|7044.8|7044.8|7044.8|7044.8|0
1656074840000|2022-06-24 12:47:20|7045.92|7045.92|7046.85|7046.85|7046.85|7046.85|7045.92|7045.92|0
1656074850000|2022-06-24 12:47:30|7045.73|7045.73|7045.73|7045.73|7045.73|7045.73|7045.73|7045.73|0
1656074860000|2022-06-24 12:47:40|7046.85|7046.85|7044.55|7044.55|7046.85|7046.85|7044.55|7044.55|0
1656074870000|2022-06-24 12:47:50|7043.43|7043.43|7043.14|7043.14|7043.43|7043.43|7043.14|7043.14|0
1656074880000|2022-06-24 12:48:00|7042.02|7042.02|7041.15|7041.15|7042.02|7042.02|7040.9|7040.9|0
1656074890000|2022-06-24 12:48:10|7040.03|7040.03|7039.96|7039.96|7040.03|7040.03|7039.96|7039.96|0
1656074910000|2022-06-24 12:48:30|7039.67|7039.67|7039.67|7039.67|7039.67|7039.67|7039.67|7039.67|0
1656074920000|2022-06-24 12:48:40|7038.55|7038.55|7037.43|7037.43|7038.55|7038.55|7037.41|7037.41|0
1656074930000|2022-06-24 12:48:50|7037.37|7037.37|7037.09|7037.09|7037.37|7037.37|7037.09|7037.09|0
1656074940000|2022-06-24 12:49:00|7038.21|7038.21|7038.21|7038.21|7038.21|7038.21|7038.21|7038.21|0
1656074950000|2022-06-24 12:49:10|7038.24|7038.24|7038.26|7038.26|7038.26|7038.26|7038.24|7038.24|0
1656074960000|2022-06-24 12:49:20|7037.99|7037.99|7037.97|7037.97|7037.99|7037.99|7037.97|7037.97|0
1656074980000|2022-06-24 12:49:40|7035.73|7035.73|7037.92|7037.92|7037.97|7037.97|7035.73|7035.73|0
1656074990000|2022-06-24 12:49:50|7038.78|7038.78|7039.06|7039.06|7039.06|7039.06|7038.78|7038.78|0
1656075000000|2022-06-24 12:50:00|7040.18|7040.18|7039.9|7039.9|7040.18|7040.18|7039.9|7039.9|0
1656075010000|2022-06-24 12:50:10|7041.02|7041.02|7039.9|7039.9|7041.02|7041.02|7039.9|7039.9|0
1656075030000|2022-06-24 12:50:30|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|7041.02|0
1656075040000|2022-06-24 12:50:40|7041|7041|7042.41|7042.41|7042.41|7042.41|7041|7041|0
1656075050000|2022-06-24 12:50:50|7041.29|7041.29|7039.18|7039.18|7041.29|7041.29|7039.18|7039.18|0
1656075070000|2022-06-24 12:51:10|7039.17|7039.17|7038.05|7038.05|7039.17|7039.17|7038.05|7038.05|0
1656075080000|2022-06-24 12:51:20|7038.09|7038.09|7038.12|7038.12|7038.12|7038.12|7038.09|7038.09|0
1656075090000|2022-06-24 12:51:30|7037|7037|7037|7037|7037|7037|7037|7037|0
1656075100000|2022-06-24 12:51:40|7036.71|7036.71|7033.9|7033.9|7036.71|7036.71|7033.9|7033.9|0
1656075110000|2022-06-24 12:51:50|7035.02|7035.02|7037|7037|7037|7037|7035.02|7035.02|0
1656075120000|2022-06-24 12:52:00|7036.71|7036.71|7036.71|7036.71|7036.71|7036.71|7036.71|7036.71|0
1656075150000|2022-06-24 12:52:30|7036.7|7036.7|7036.7|7036.7|7036.7|7036.7|7036.7|7036.7|0
1656075180000|2022-06-24 12:53:00|7036.68|7036.68|7036.68|7036.68|7036.68|7036.68|7036.68|7036.68|0
1656075190000|2022-06-24 12:53:10|7036.7|7036.7|7035.56|7035.56|7036.97|7036.97|7035.56|7035.56|0
1656075200000|2022-06-24 12:53:20|7035.28|7035.28|7031.1|7031.1|7035.28|7035.28|7031.06|7031.06|0
1656075210000|2022-06-24 12:53:30|7031.07|7031.07|7031.07|7031.07|7031.07|7031.07|7031.07|7031.07|0
1656075220000|2022-06-24 12:53:40|7031.14|7031.14|7032.23|7032.23|7032.23|7032.23|7031.11|7031.11|0
1656075230000|2022-06-24 12:53:50|7033.35|7033.35|7033.63|7033.63|7033.63|7033.63|7033.35|7033.35|0
1656075260000|2022-06-24 12:54:20|7033.6|7033.6|7031.63|7031.63|7033.6|7033.6|7031.63|7031.63|0
1656075270000|2022-06-24 12:54:30|7031.58|7031.58|7032.12|7032.12|7032.14|7032.14|7031.55|7031.55|0
1656075290000|2022-06-24 12:54:50|7031|7031|7030.43|7030.43|7031|7031|7030.43|7030.43|0
1656075300000|2022-06-24 12:55:00|7030.15|7030.15|7029.03|7029.03|7030.15|7030.15|7029.03|7029.03|0
1656075310000|2022-06-24 12:55:10|7029.05|7029.05|7029|7029|7029.05|7029.05|7029|7029|0
1656075320000|2022-06-24 12:55:20|7028.98|7028.98|7030.1|7030.1|7030.1|7030.1|7028.96|7028.96|0
1656075340000|2022-06-24 12:55:40|7028.98|7028.98|7028.98|7028.98|7028.98|7028.98|7028.98|7028.98|0
1656075350000|2022-06-24 12:55:50|7027.86|7027.86|7026.46|7026.46|7027.86|7027.86|7026.46|7026.46|0
1656075360000|2022-06-24 12:56:00|7026.17|7026.17|7025.03|7025.03|7026.72|7026.72|7025.03|7025.03|0
1656075370000|2022-06-24 12:56:10|7024.98|7024.98|7023.24|7023.24|7024.98|7024.98|7023.24|7023.24|0
1656075390000|2022-06-24 12:56:30|7024.36|7024.36|7024.36|7024.36|7024.36|7024.36|7024.36|7024.36|0
1656075440000|2022-06-24 12:57:20|7023.24|7023.24|7023.24|7023.24|7023.24|7023.24|7023.24|7023.24|0
1656075470000|2022-06-24 12:57:50|7023.27|7023.27|7023.27|7023.27|7023.27|7023.27|7023.27|7023.27|0
1656075490000|2022-06-24 12:58:10|7023.85|7023.85|7026.66|7026.66|7026.66|7026.66|7023.85|7023.85|0
1656075500000|2022-06-24 12:58:20|7027.78|7027.78|7027.74|7027.74|7027.78|7027.78|7027.74|7027.74|0
1656075530000|2022-06-24 12:58:50|7027.71|7027.71|7030.53|7030.53|7030.53|7030.53|7027.71|7027.71|0
1656075550000|2022-06-24 12:59:10|7030.55|7030.55|7029.48|7029.48|7030.6|7030.6|7029.47|7029.47|0
1656075580000|2022-06-24 12:59:40|7029.47|7029.47|7029.47|7029.47|7029.47|7029.47|7029.47|7029.47|0
1656075590000|2022-06-24 12:59:50|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|7029.44|0
1656075600000|2022-06-24 13:00:00|7028.32|7028.32|7028.29|7028.29|7028.32|7028.32|7028.29|7028.29|0
1656075610000|2022-06-24 13:00:10|7028.3|7028.3|7028.3|7028.3|7028.3|7028.3|7028.3|7028.3|0
1656075640000|2022-06-24 13:00:40|7028.59|7028.59|7028.59|7028.59|7028.59|7028.59|7028.59|7028.59|0
1656075650000|2022-06-24 13:00:50|7028.3|7028.3|7029.43|7029.43|7029.43|7029.43|7028.3|7028.3|0
1656075660000|2022-06-24 13:01:00|7029.71|7029.71|7029.71|7029.71|7029.71|7029.71|7029.71|7029.71|0
1656075670000|2022-06-24 13:01:10|7030.83|7030.83|7030.83|7030.83|7030.83|7030.83|7030.83|7030.83|0
1656075690000|2022-06-24 13:01:30|7031.95|7031.95|7032.24|7032.24|7032.24|7032.24|7031.95|7031.95|0
1656075700000|2022-06-24 13:01:40|7030.55|7030.55|7031.12|7031.12|7031.12|7031.12|7030.55|7030.55|0
1656075710000|2022-06-24 13:01:50|7030.83|7030.83|7028.8|7028.8|7030.83|7030.83|7028.8|7028.8|0
1656075720000|2022-06-24 13:02:00|7027.68|7027.68|7026.54|7026.54|7027.68|7027.68|7026.54|7026.54|0
1656075730000|2022-06-24 13:02:10|7026.53|7026.53|7027.14|7027.14|7027.39|7027.39|7026.53|7026.53|0
1656075740000|2022-06-24 13:02:20|7027.15|7027.15|7027.15|7027.15|7027.15|7027.15|7027.15|7027.15|0
1656075760000|2022-06-24 13:02:40|7028.27|7028.27|7028.27|7028.27|7028.27|7028.27|7028.27|7028.27|0
1656075770000|2022-06-24 13:02:50|7028.31|7028.31|7028.36|7028.36|7028.36|7028.36|7028.31|7028.31|0
1656075800000|2022-06-24 13:03:20|7027.23|7027.23|7030.33|7030.33|7030.33|7030.33|7027.23|7027.23|0
1656075810000|2022-06-24 13:03:30|7029.21|7029.21|7028.64|7028.64|7029.21|7029.21|7028.64|7028.64|0
1656075820000|2022-06-24 13:03:40|7028.93|7028.93|7028.93|7028.93|7028.93|7028.93|7028.93|7028.93|0
1656075840000|2022-06-24 13:04:00|7030.05|7030.05|7030.05|7030.05|7030.05|7030.05|7030.05|7030.05|0
1656075870000|2022-06-24 13:04:30|7030.01|7030.01|7031.7|7031.7|7031.7|7031.7|7030.01|7030.01|0
1656075880000|2022-06-24 13:04:40|7031.75|7031.75|7031.75|7031.75|7031.75|7031.75|7031.75|7031.75|0
1656075900000|2022-06-24 13:05:00|7032.03|7032.03|7032.03|7032.03|7032.03|7032.03|7032.03|7032.03|0
1656075910000|2022-06-24 13:05:10|7032.02|7032.02|7028.92|7028.92|7032.02|7032.02|7027.8|7027.8|0
1656075920000|2022-06-24 13:05:20|7028.3|7028.3|7028.87|7028.87|7028.87|7028.87|7028.3|7028.3|0
1656075930000|2022-06-24 13:05:30|7028.85|7028.85|7028.85|7028.85|7028.85|7028.85|7028.85|7028.85|0
1656075940000|2022-06-24 13:05:40|7028.57|7028.57|7029.67|7029.67|7029.67|7029.67|7028.55|7028.55|0
1656075950000|2022-06-24 13:05:50|7029.96|7029.96|7029.98|7029.98|7029.98|7029.98|7029.96|7029.96|0
1656075960000|2022-06-24 13:06:00|7029.96|7029.96|7028.27|7028.27|7029.96|7029.96|7028.27|7028.27|0
1656075970000|2022-06-24 13:06:10|7029.39|7029.39|7029.5|7029.5|7029.5|7029.5|7029.39|7029.39|0
1656075980000|2022-06-24 13:06:20|7028.64|7028.64|7025.55|7025.55|7028.64|7028.64|7025.53|7025.53|0
1656075990000|2022-06-24 13:06:30|7025.58|7025.58|7026.17|7026.17|7026.17|7026.17|7025.58|7025.58|0
1656076020000|2022-06-24 13:07:00|7025.05|7025.05|7024.22|7024.22|7025.05|7025.05|7023.93|7023.93|0
1656076030000|2022-06-24 13:07:10|7023.1|7023.1|7023.06|7023.06|7023.1|7023.1|7023.06|7023.06|0
1656076040000|2022-06-24 13:07:20|7023.35|7023.35|7025.87|7025.87|7025.87|7025.87|7023.35|7023.35|0
1656076050000|2022-06-24 13:07:30|7026.16|7026.16|7028.4|7028.4|7028.4|7028.4|7026.16|7026.16|0
1656076070000|2022-06-24 13:07:50|7028.69|7028.69|7028.69|7028.69|7028.69|7028.69|7028.69|7028.69|0
1656076080000|2022-06-24 13:08:00|7027.57|7027.57|7027.48|7027.48|7027.58|7027.58|7027.48|7027.48|0
1656076090000|2022-06-24 13:08:10|7027.41|7027.41|7027.7|7027.7|7027.7|7027.7|7027.41|7027.41|0
1656076100000|2022-06-24 13:08:20|7027.66|7027.66|7027.66|7027.66|7027.66|7027.66|7027.66|7027.66|0
1656076110000|2022-06-24 13:08:30|7027.59|7027.59|7023.37|7023.37|7027.59|7027.59|7023.37|7023.37|0
1656076120000|2022-06-24 13:08:40|7022.52|7022.52|7021.11|7021.11|7022.52|7022.52|7021.11|7021.11|0
1656076130000|2022-06-24 13:08:50|7021.4|7021.4|7021.72|7021.72|7021.72|7021.72|7021.4|7021.4|0
1656076150000|2022-06-24 13:09:10|7023.13|7023.13|7023.13|7023.13|7023.13|7023.13|7023.13|7023.13|0
1656076160000|2022-06-24 13:09:20|7022.01|7022.01|7022.01|7022.01|7022.01|7022.01|7022.01|7022.01|0
1656076170000|2022-06-24 13:09:30|7021.72|7021.72|7021.72|7021.72|7021.72|7021.72|7021.72|7021.72|0
1656076190000|2022-06-24 13:09:50|7021.74|7021.74|7021.72|7021.72|7021.74|7021.74|7021.72|7021.72|0
1656076200000|2022-06-24 13:10:00|7021.44|7021.44|7021.44|7021.44|7021.44|7021.44|7021.44|7021.44|0
1656076210000|2022-06-24 13:10:10|7021.45|7021.45|7022.02|7022.02|7022.02|7022.02|7021.45|7021.45|0
1656076220000|2022-06-24 13:10:20|7023.14|7023.14|7024.26|7024.26|7024.26|7024.26|7023.14|7023.14|0
1656076230000|2022-06-24 13:10:30|7024.55|7024.55|7024.55|7024.55|7024.55|7024.55|7024.55|7024.55|0
1656076250000|2022-06-24 13:10:50|7023.43|7023.43|7023.14|7023.14|7023.43|7023.43|7022.86|7022.86|0
1656076260000|2022-06-24 13:11:00|7022.02|7022.02|7021.74|7021.74|7022.02|7022.02|7021.74|7021.74|0
1656076280000|2022-06-24 13:11:20|7021.72|7021.72|7021.72|7021.72|7021.72|7021.72|7021.72|7021.72|0
1656076290000|2022-06-24 13:11:30|7021.7|7021.7|7021.7|7021.7|7021.7|7021.7|7021.7|7021.7|0
1656076300000|2022-06-24 13:11:40|7021.65|7021.65|7020.5|7020.5|7021.65|7021.65|7020.5|7020.5|0
1656076310000|2022-06-24 13:11:50|7021.07|7021.07|7022.48|7022.48|7022.48|7022.48|7021.07|7021.07|0
1656076320000|2022-06-24 13:12:00|7022.76|7022.76|7024.13|7024.13|7024.13|7024.13|7022.76|7022.76|0
1656076330000|2022-06-24 13:12:10|7023.84|7023.84|7023.27|7023.27|7023.84|7023.84|7023.27|7023.27|0
1656076340000|2022-06-24 13:12:20|7023.22|7023.22|7021.96|7021.96|7023.22|7023.22|7021.96|7021.96|0
1656076350000|2022-06-24 13:12:30|7021.68|7021.68|7021.75|7021.75|7021.75|7021.75|7021.68|7021.68|0
1656076360000|2022-06-24 13:12:40|7022.87|7022.87|7022.87|7022.87|7022.87|7022.87|7022.87|7022.87|0
1656076400000|2022-06-24 13:13:20|7022.89|7022.89|7023.47|7023.47|7023.47|7023.47|7022.89|7022.89|0
1656076420000|2022-06-24 13:13:40|7023.19|7023.19|7022.08|7022.08|7023.19|7023.19|7022.06|7022.06|0
1656076430000|2022-06-24 13:13:50|7021.8|7021.8|7021.51|7021.51|7021.8|7021.8|7021.51|7021.51|0
1656076440000|2022-06-24 13:14:00|7020.39|7020.39|7020.39|7020.39|7020.39|7020.39|7020.39|7020.39|0
1656076450000|2022-06-24 13:14:10|7019.27|7019.27|7018.7|7018.7|7019.27|7019.27|7018.7|7018.7|0
1656076460000|2022-06-24 13:14:20|7018.68|7018.68|7019.54|7019.54|7019.54|7019.54|7018.68|7018.68|0
1656076470000|2022-06-24 13:14:30|7020.66|7020.66|7020.66|7020.66|7020.66|7020.66|7020.66|7020.66|0
1656076480000|2022-06-24 13:14:40|7021.78|7021.78|7021.78|7021.78|7021.78|7021.78|7021.49|7021.49|0
1656076500000|2022-06-24 13:15:00|7022.06|7022.06|7020.97|7020.97|7022.09|7022.09|7020.97|7020.97|0
1656076510000|2022-06-24 13:15:10|7020.69|7020.69|7020.69|7020.69|7020.69|7020.69|7020.69|7020.69|0
1656076520000|2022-06-24 13:15:20|7021.26|7021.26|7021.62|7021.62|7021.62|7021.62|7021.26|7021.26|0
1656076530000|2022-06-24 13:15:30|7022.74|7022.74|7022.78|7022.78|7022.78|7022.78|7022.74|7022.74|0
1656076540000|2022-06-24 13:15:40|7021.66|7021.66|7021.66|7021.66|7021.66|7021.66|7021.66|7021.66|0
1656076560000|2022-06-24 13:16:00|7021.71|7021.71|7021.71|7021.71|7021.71|7021.71|7021.71|7021.71|0
1656076570000|2022-06-24 13:16:10|7021.42|7021.42|7020.85|7020.85|7021.42|7021.42|7020.85|7020.85|0
1656076580000|2022-06-24 13:16:20|7019.73|7019.73|7018.22|7018.22|7019.73|7019.73|7018.22|7018.22|0
1656076590000|2022-06-24 13:16:30|7017.93|7017.93|7017.93|7017.93|7017.93|7017.93|7017.93|7017.93|0
1656076620000|2022-06-24 13:17:00|7018.5|7018.5|7021.37|7021.37|7021.37|7021.37|7018.5|7018.5|0
1656076640000|2022-06-24 13:17:20|7021.65|7021.65|7021.65|7021.65|7021.65|7021.65|7021.65|7021.65|0
1656076650000|2022-06-24 13:17:30|7021.66|7021.66|7023.9|7023.9|7023.9|7023.9|7021.66|7021.66|0
1656076660000|2022-06-24 13:17:40|7024.19|7024.19|7024.21|7024.21|7024.21|7024.21|7024.19|7024.19|0
1656076670000|2022-06-24 13:17:50|7024.16|7024.16|7024.16|7024.16|7024.16|7024.16|7024.16|7024.16|0
1656076690000|2022-06-24 13:18:10|7021.92|7021.92|7023.04|7023.04|7023.04|7023.04|7021.92|7021.92|0
1656076700000|2022-06-24 13:18:20|7023.06|7023.06|7023.06|7023.06|7023.06|7023.06|7023.06|7023.06|0
1656076710000|2022-06-24 13:18:30|7022.77|7022.77|7023.31|7023.31|7023.34|7023.34|7022.77|7022.77|0
1656076720000|2022-06-24 13:18:40|7023.6|7023.6|7025.09|7025.09|7025.09|7025.09|7023.6|7023.6|0
1656076730000|2022-06-24 13:18:50|7025.11|7025.11|7025.11|7025.11|7025.11|7025.11|7025.11|7025.11|0
1656076740000|2022-06-24 13:19:00|7024.83|7024.83|7025.09|7025.09|7025.11|7025.11|7024.83|7024.83|0
1656076750000|2022-06-24 13:19:10|7025.14|7025.14|7025.19|7025.19|7025.19|7025.19|7025.14|7025.14|0
1656076760000|2022-06-24 13:19:20|7025.47|7025.47|7027.71|7027.71|7027.71|7027.71|7025.47|7025.47|0
1656076770000|2022-06-24 13:19:30|7026.59|7026.59|7025.47|7025.47|7026.59|7026.59|7025.47|7025.47|0
1656076790000|2022-06-24 13:19:50|7025.51|7025.51|7025.51|7025.51|7025.51|7025.51|7025.51|7025.51|0
1656076800000|2022-06-24 13:20:00|7026.63|7026.63|7026.92|7026.92|7026.92|7026.92|7026.63|7026.63|0
1656076810000|2022-06-24 13:20:10|7026.93|7026.93|7026.93|7026.93|7026.93|7026.93|7026.93|7026.93|0
1656076820000|2022-06-24 13:20:20|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|7028.05|0
1656076840000|2022-06-24 13:20:40|7028.01|7028.01|7029.36|7029.36|7029.36|7029.36|7027.95|7027.95|0
1656076860000|2022-06-24 13:21:00|7029.32|7029.32|7029.32|7029.32|7029.32|7029.32|7029.32|7029.32|0
1656076870000|2022-06-24 13:21:10|7030.44|7030.44|7030.44|7030.44|7030.44|7030.44|7030.44|7030.44|0
1656076880000|2022-06-24 13:21:20|7029.32|7029.32|7030.53|7030.53|7030.53|7030.53|7029.32|7029.32|0
1656076890000|2022-06-24 13:21:30|7031.65|7031.65|7032.55|7032.55|7032.82|7032.82|7031.65|7031.65|0
1656076900000|2022-06-24 13:21:40|7032.84|7032.84|7034.02|7034.02|7034.02|7034.02|7032.84|7032.84|0
1656076910000|2022-06-24 13:21:50|7034.04|7034.04|7034.04|7034.04|7034.04|7034.04|7034.04|7034.04|0
1656076920000|2022-06-24 13:22:00|7035.16|7035.16|7035.16|7035.16|7035.16|7035.16|7035.16|7035.16|0
1656076930000|2022-06-24 13:22:10|7035.13|7035.13|7035.13|7035.13|7035.13|7035.13|7035.13|7035.13|0
1656076940000|2022-06-24 13:22:20|7034.85|7034.85|7035.13|7035.13|7035.13|7035.13|7034.85|7034.85|0
1656076960000|2022-06-24 13:22:40|7033.73|7033.73|7033.73|7033.73|7033.73|7033.73|7033.73|7033.73|0
1656076970000|2022-06-24 13:22:50|7033.17|7033.17|7026.08|7026.08|7033.17|7033.17|7024.96|7024.96|0
1656076980000|2022-06-24 13:23:00|7026.04|7026.04|7025.42|7025.42|7026.04|7026.04|7025.42|7025.42|0
1656076990000|2022-06-24 13:23:10|7025.4|7025.4|7026.47|7026.47|7026.47|7026.47|7025.35|7025.35|0
1656077000000|2022-06-24 13:23:20|7026.19|7026.19|7026.19|7026.19|7026.19|7026.19|7026.19|7026.19|0
1656077010000|2022-06-24 13:23:30|7026.18|7026.18|7027.3|7027.3|7027.3|7027.3|7026.18|7026.18|0
1656077020000|2022-06-24 13:23:40|7027.28|7027.28|7027.57|7027.57|7027.57|7027.57|7027.28|7027.28|0
1656077030000|2022-06-24 13:23:50|7025.33|7025.33|7025.33|7025.33|7025.33|7025.33|7025.33|7025.33|0
1656077040000|2022-06-24 13:24:00|7025.29|7025.29|7022.77|7022.77|7025.29|7025.29|7022.44|7022.44|0
1656077050000|2022-06-24 13:24:10|7023.34|7023.34|7023.34|7023.34|7023.34|7023.34|7023.34|7023.34|0
1656077080000|2022-06-24 13:24:40|7025.58|7025.58|7025.58|7025.58|7025.58|7025.58|7025.58|7025.58|0
1656077090000|2022-06-24 13:24:50|7025.64|7025.64|7025.64|7025.64|7025.64|7025.64|7025.64|7025.64|0
1656077100000|2022-06-24 13:25:00|7025.61|7025.61|7024.5|7024.5|7025.61|7025.61|7024.49|7024.49|0
1656077110000|2022-06-24 13:25:10|7024.22|7024.22|7024.2|7024.2|7024.22|7024.22|7024.2|7024.2|0
1656077120000|2022-06-24 13:25:20|7023.08|7023.08|7023.08|7023.08|7023.08|7023.08|7023.08|7023.08|0
1656077140000|2022-06-24 13:25:40|7024.49|7024.49|7024.45|7024.45|7025.61|7025.61|7024.45|7024.45|0
1656077160000|2022-06-24 13:26:00|7025.85|7025.85|7026.42|7026.42|7026.42|7026.42|7025.85|7025.85|0
1656077170000|2022-06-24 13:26:10|7025.3|7025.3|7025.3|7025.3|7025.3|7025.3|7025.3|7025.3|0
1656077180000|2022-06-24 13:26:20|7025.28|7025.28|7024.98|7024.98|7025.28|7025.28|7024.7|7024.7|0
1656077190000|2022-06-24 13:26:30|7024.41|7024.41|7024.13|7024.13|7024.41|7024.41|7024.13|7024.13|0
1656077200000|2022-06-24 13:26:40|7024.41|7024.41|7024.38|7024.38|7024.41|7024.41|7024.38|7024.38|0
1656077210000|2022-06-24 13:26:50|7024.66|7024.66|7024.66|7024.66|7024.66|7024.66|7024.66|7024.66|0
1656077220000|2022-06-24 13:27:00|7024.38|7024.38|7022.96|7022.96|7024.38|7024.38|7021.84|7021.84|0
1656077240000|2022-06-24 13:27:20|7022.92|7022.92|7022.03|7022.03|7022.92|7022.92|7022.03|7022.03|0
1656077260000|2022-06-24 13:27:40|7020.91|7020.91|7020.91|7020.91|7020.91|7020.91|7020.91|7020.91|0
1656077270000|2022-06-24 13:27:50|7020.63|7020.63|7020.91|7020.91|7021.2|7021.2|7020.63|7020.63|0
1656077280000|2022-06-24 13:28:00|7019.79|7019.79|7019.7|7019.7|7019.79|7019.79|7019.7|7019.7|0
1656077290000|2022-06-24 13:28:10|7019.42|7019.42|7018.01|7018.01|7019.42|7019.42|7018.01|7018.01|0
1656077300000|2022-06-24 13:28:20|7017.73|7017.73|7017.14|7017.14|7017.73|7017.73|7016.86|7016.86|0
1656077310000|2022-06-24 13:28:30|7017.12|7017.12|7017.12|7017.12|7017.12|7017.12|7017.12|7017.12|0
1656077320000|2022-06-24 13:28:40|7016|7016|7015.47|7015.47|7016|7016|7015.47|7015.47|0
1656077330000|2022-06-24 13:28:50|7013.23|7013.23|7012.68|7012.68|7013.23|7013.23|7012.11|7012.11|0
1656077340000|2022-06-24 13:29:00|7012.4|7012.4|7012.68|7012.68|7012.97|7012.97|7012.4|7012.4|0
1656077350000|2022-06-24 13:29:10|7014.92|7014.92|7014.92|7014.92|7014.92|7014.92|7014.92|7014.92|0
1656077360000|2022-06-24 13:29:20|7015.21|7015.21|7013.8|7013.8|7015.21|7015.21|7013.8|7013.8|0
1656077370000|2022-06-24 13:29:30|7014.09|7014.09|7014.34|7014.34|7014.91|7014.91|7013.77|7013.77|0
1656077380000|2022-06-24 13:29:40|7013.22|7013.22|7013.2|7013.2|7013.22|7013.22|7013.2|7013.2|0
1656077390000|2022-06-24 13:29:50|7013.18|7013.18|7014.29|7014.29|7014.58|7014.58|7013.16|7013.16|0
1656077400000|2022-06-24 13:30:00|7014.86|7014.86|7019.38|7019.38|7019.66|7019.66|7012.05|7012.05|0
1656077410000|2022-06-24 13:30:10|7020.5|7020.5|7018.83|7018.83|7021.64|7021.64|7016.83|7016.83|0
1656077420000|2022-06-24 13:30:20|7018.54|7018.54|7016.29|7016.29|7021.08|7021.08|7016.29|7016.29|0
1656077430000|2022-06-24 13:30:30|7019.1|7019.1|7014.91|7014.91|7020.27|7020.27|7014.05|7014.05|0
1656077440000|2022-06-24 13:30:40|7016.03|7016.03|7009.45|7009.45|7016.03|7016.03|7009.45|7009.45|0
1656077450000|2022-06-24 13:30:50|7010.31|7010.31|7007.21|7007.21|7010.31|7010.31|7007.21|7007.21|0
1656077460000|2022-06-24 13:31:00|7009.45|7009.45|7007.72|7007.72|7009.45|7009.45|7007.72|7007.72|0
1656077470000|2022-06-24 13:31:10|7006.6|7006.6|7006.78|7006.78|7007.08|7007.08|7003.65|7003.65|0
1656077480000|2022-06-24 13:31:20|7006.76|7006.76|7006.94|7006.94|7008.75|7008.75|7006.09|7006.09|0
1656077490000|2022-06-24 13:31:30|7006.66|7006.66|7006.67|7006.67|7009.22|7009.22|7005.5|7005.5|0
1656077500000|2022-06-24 13:31:40|7006.65|7006.65|7004.59|7004.59|7006.65|7006.65|7004.59|7004.59|0
1656077510000|2022-06-24 13:31:50|7004.56|7004.56|7004.56|7004.56|7004.56|7004.56|7002.87|7002.87|0
1656077520000|2022-06-24 13:32:00|7004.28|7004.28|7002.09|7002.09|7004.6|7004.6|7002.05|7002.05|0
1656077530000|2022-06-24 13:32:10|7001.81|7001.81|6998.88|6998.88|7001.81|7001.81|6998.88|6998.88|0
1656077540000|2022-06-24 13:32:20|6998.84|6998.84|7003.35|7003.35|7003.35|7003.35|6997.38|6997.38|0
1656077550000|2022-06-24 13:32:30|7003.39|7003.39|7003.94|7003.94|7004.51|7004.51|7002.25|7002.25|0
1656077560000|2022-06-24 13:32:40|7003.66|7003.66|7005.9|7005.9|7006.75|7006.75|7003.66|7003.66|0
1656077570000|2022-06-24 13:32:50|7005.61|7005.61|7005.61|7005.61|7005.9|7005.9|7005.04|7005.04|0
1656077580000|2022-06-24 13:33:00|7005.04|7005.04|6999.64|6999.64|7005.04|7005.04|6999.64|6999.64|0
1656077590000|2022-06-24 13:33:10|6999.36|6999.36|6997.75|6997.75|6999.36|6999.36|6997.67|6997.67|0
1656077600000|2022-06-24 13:33:20|6996.9|6996.9|6999.41|6999.41|6999.72|6999.72|6996.89|6996.89|0
1656077610000|2022-06-24 13:33:30|6999.98|6999.98|6992.6|6992.6|7001.1|7001.1|6992.6|6992.6|0
1656077620000|2022-06-24 13:33:40|6991.48|6991.48|6993.98|6993.98|6993.98|6993.98|6991.48|6991.48|0
1656077630000|2022-06-24 13:33:50|6994.27|6994.27|6997.1|6997.1|6997.1|6997.1|6994.27|6994.27|0
1656077640000|2022-06-24 13:34:00|6996.81|6996.81|6994.57|6994.57|6997.38|6997.38|6994.57|6994.57|0
1656077650000|2022-06-24 13:34:10|6993.45|6993.45|6989.14|6989.14|6993.45|6993.45|6989.14|6989.14|0
1656077660000|2022-06-24 13:34:20|6990.26|6990.26|6994.84|6994.84|6994.84|6994.84|6989.14|6989.14|0
1656077670000|2022-06-24 13:34:30|6995.69|6995.69|6992.31|6992.31|6995.69|6995.69|6992.31|6992.31|0
1656077680000|2022-06-24 13:34:40|6992.03|6992.03|6998.06|6998.06|6998.06|6998.06|6992.03|6992.03|0
1656077690000|2022-06-24 13:34:50|6998.35|6998.35|7001.73|7001.73|7001.73|7001.73|6998.35|6998.35|0
1656077700000|2022-06-24 13:35:00|7001.78|7001.78|7001.63|7001.63|7006.99|7006.99|7001.63|7001.63|0
1656077710000|2022-06-24 13:35:10|7001.59|7001.59|6997.62|6997.62|7001.59|7001.59|6997.62|6997.62|0
1656077720000|2022-06-24 13:35:20|6999.33|6999.33|7001.63|7001.63|7001.63|7001.63|6998.19|6998.19|0
1656077730000|2022-06-24 13:35:30|7001.34|7001.34|7002.75|7002.75|7002.75|7002.75|6999.92|6999.92|0
1656077740000|2022-06-24 13:35:40|7002.47|7002.47|6999.66|6999.66|7002.47|7002.47|6999.37|6999.37|0
1656077750000|2022-06-24 13:35:50|6999.37|6999.37|6998.57|6998.57|6999.37|6999.37|6997.08|6997.08|0
1656077760000|2022-06-24 13:36:00|6997.45|6997.45|6994.03|6994.03|6997.45|6997.45|6994.03|6994.03|0
1656077770000|2022-06-24 13:36:10|6995.72|6995.72|6999.1|6999.1|6999.1|6999.1|6995.72|6995.72|0
1656077780000|2022-06-24 13:36:20|6999.08|6999.08|6994.28|6994.28|6999.08|6999.08|6993.14|6993.14|0
1656077790000|2022-06-24 13:36:30|6994.56|6994.56|6993.14|6993.14|6995.13|6995.13|6993.14|6993.14|0
1656077800000|2022-06-24 13:36:40|6993.01|6993.01|6990.67|6990.67|6993.01|6993.01|6990.67|6990.67|0
1656077810000|2022-06-24 13:36:50|6990.65|6990.65|6989.5|6989.5|6991.5|6991.5|6989.5|6989.5|0
1656077820000|2022-06-24 13:37:00|6989.49|6989.49|6986.09|6986.09|6989.5|6989.5|6986.09|6986.09|0
1656077830000|2022-06-24 13:37:10|6986.12|6986.12|6985.18|6985.18|6988.31|6988.31|6984.33|6984.33|0
1656077840000|2022-06-24 13:37:20|6985.14|6985.14|6985.18|6985.18|6985.45|6985.45|6984.02|6984.02|0
1656077850000|2022-06-24 13:37:30|6984.89|6984.89|6988.26|6988.26|6988.26|6988.26|6984.6|6984.6|0
1656077860000|2022-06-24 13:37:40|6987.69|6987.69|6984.04|6984.04|6987.69|6987.69|6984.04|6984.04|0
1656077870000|2022-06-24 13:37:50|6983.19|6983.19|6982.64|6982.64|6983.19|6983.19|6981.21|6981.21|0
1656077880000|2022-06-24 13:38:00|6981.78|6981.78|6980.91|6980.91|6981.78|6981.78|6979.5|6979.5|0
1656077890000|2022-06-24 13:38:10|6981.19|6981.19|6983.49|6983.49|6984.06|6984.06|6980.66|6980.66|0
1656077900000|2022-06-24 13:38:20|6983.21|6983.21|6984.89|6984.89|6985.73|6985.73|6981.23|6981.23|0
1656077910000|2022-06-24 13:38:30|6985.18|6985.18|6983.77|6983.77|6985.46|6985.46|6983.77|6983.77|0
1656077920000|2022-06-24 13:38:40|6981.77|6981.77|6978.93|6978.93|6981.77|6981.77|6978.93|6978.93|0
1656077930000|2022-06-24 13:38:50|6978.94|6978.94|6979.75|6979.75|6979.75|6979.75|6978.89|6978.89|0
1656077940000|2022-06-24 13:39:00|6978.89|6978.89|6981.42|6981.42|6981.99|6981.99|6978.89|6978.89|0
1656077950000|2022-06-24 13:39:10|6981.99|6981.99|6980.03|6980.03|6982.56|6982.56|6980.03|6980.03|0
1656077960000|2022-06-24 13:39:20|6980.6|6980.6|6982.29|6982.29|6982.29|6982.29|6980.32|6980.32|0
1656077970000|2022-06-24 13:39:30|6981.15|6981.15|6984.82|6984.82|6985.94|6985.94|6981.15|6981.15|0
1656077980000|2022-06-24 13:39:40|6984.53|6984.53|6985.77|6985.77|6985.77|6985.77|6984.53|6984.53|0
1656077990000|2022-06-24 13:39:50|6985.48|6985.48|6987.44|6987.44|6987.44|6987.44|6985.2|6985.2|0
1656078000000|2022-06-24 13:40:00|6987.48|6987.48|6987.21|6987.21|6987.48|6987.48|6986.64|6986.64|0
1656078010000|2022-06-24 13:40:10|6987.19|6987.19|6990.04|6990.04|6992.3|6992.3|6987.19|6987.19|0
1656078020000|2022-06-24 13:40:20|6990.61|6990.61|6990.64|6990.64|6990.64|6990.64|6990.61|6990.61|0
1656078030000|2022-06-24 13:40:30|6990.68|6990.68|6991.32|6991.32|6991.32|6991.32|6988.99|6988.99|0
1656078040000|2022-06-24 13:40:40|6993.56|6993.56|6992.99|6992.99|6993.56|6993.56|6992.99|6992.99|0
1656078050000|2022-06-24 13:40:50|6992.71|6992.71|6992.16|6992.16|6992.71|6992.71|6991.59|6991.59|0
1656078060000|2022-06-24 13:41:00|6992.73|6992.73|6996.95|6996.95|6996.95|6996.95|6992.73|6992.73|0
1656078070000|2022-06-24 13:41:10|6996.66|6996.66|6995.54|6995.54|6996.66|6996.66|6995.54|6995.54|0
1656078080000|2022-06-24 13:41:20|6995.26|6995.26|6990.18|6990.18|6995.26|6995.26|6990.18|6990.18|0
1656078090000|2022-06-24 13:41:30|6990.15|6990.15|6989.02|6989.02|6990.15|6990.15|6989.02|6989.02|0
1656078100000|2022-06-24 13:41:40|6988.73|6988.73|6988.62|6988.62|6988.73|6988.73|6988.62|6988.62|0
1656078110000|2022-06-24 13:41:50|6987.5|6987.5|6989.85|6989.85|6990.89|6990.89|6986.38|6986.38|0
1656078120000|2022-06-24 13:42:00|6989.8|6989.8|6983.86|6983.86|6989.8|6989.8|6983.86|6983.86|0
1656078130000|2022-06-24 13:42:10|6984.43|6984.43|6980.87|6980.87|6986.1|6986.1|6980.87|6980.87|0
1656078140000|2022-06-24 13:42:20|6981.99|6981.99|6979.65|6979.65|6981.99|6981.99|6979.65|6979.65|0
1656078150000|2022-06-24 13:42:30|6980.5|6980.5|6981.65|6981.65|6981.65|6981.65|6980.5|6980.5|0
1656078160000|2022-06-24 13:42:40|6981.37|6981.37|6977.19|6977.19|6981.37|6981.37|6976.87|6976.87|0
1656078170000|2022-06-24 13:42:50|6976.9|6976.9|6977.49|6977.49|6977.49|6977.49|6976.3|6976.3|0
1656078180000|2022-06-24 13:43:00|6975.25|6975.25|6976|6976|6976.37|6976.37|6974.88|6974.88|0
1656078190000|2022-06-24 13:43:10|6974.84|6974.84|6977.12|6977.12|6977.12|6977.12|6973.42|6973.42|0
1656078200000|2022-06-24 13:43:20|6977.15|6977.15|6981.41|6981.41|6981.41|6981.41|6976.86|6976.86|0
1656078210000|2022-06-24 13:43:30|6981.98|6981.98|6981.7|6981.7|6981.98|6981.98|6980.57|6980.57|0
1656078220000|2022-06-24 13:43:40|6982.27|6982.27|6982.07|6982.07|6985.13|6985.13|6980.91|6980.91|0
1656078230000|2022-06-24 13:43:50|6982.35|6982.35|6986.68|6986.68|6986.68|6986.68|6982.35|6982.35|0
1656078240000|2022-06-24 13:44:00|6986.96|6986.96|6985.3|6985.3|6989.22|6989.22|6985.01|6985.01|0
1656078250000|2022-06-24 13:44:10|6985.35|6985.35|6988.46|6988.46|6988.46|6988.46|6985.35|6985.35|0
1656078260000|2022-06-24 13:44:20|6988.5|6988.5|6989.97|6989.97|6989.97|6989.97|6988.5|6988.5|0
1656078270000|2022-06-24 13:44:30|6991.09|6991.09|6993.41|6993.41|6993.41|6993.41|6991.09|6991.09|0
1656078280000|2022-06-24 13:44:40|6994.53|6994.53|6990.03|6990.03|6994.82|6994.82|6990.03|6990.03|0
1656078290000|2022-06-24 13:44:50|6989.46|6989.46|6990.78|6990.78|6990.78|6990.78|6989.38|6989.38|0
1656078300000|2022-06-24 13:45:00|6989.66|6989.66|6979.53|6979.53|6989.66|6989.66|6979.53|6979.53|0
1656078310000|2022-06-24 13:45:10|6978.41|6978.41|6980.65|6980.65|6980.65|6980.65|6978.41|6978.41|0
1656078320000|2022-06-24 13:45:20|6981.22|6981.22|6986.58|6986.58|6986.58|6986.58|6981.22|6981.22|0
1656078330000|2022-06-24 13:45:30|6985.46|6985.46|6985.46|6985.46|6985.46|6985.46|6984.34|6984.34|0
1656078340000|2022-06-24 13:45:40|6984.34|6984.34|6984.94|6984.94|6985.51|6985.51|6984.34|6984.34|0
1656078350000|2022-06-24 13:45:50|6985.23|6985.23|6985.78|6985.78|6986.35|6986.35|6985.23|6985.23|0
1656078360000|2022-06-24 13:46:00|6984.66|6984.66|6986.63|6986.63|6986.63|6986.63|6984.66|6984.66|0
1656078370000|2022-06-24 13:46:10|6986.7|6986.7|6990.63|6990.63|6990.63|6990.63|6986.7|6986.7|0
1656078380000|2022-06-24 13:46:20|6991.75|6991.75|6994.04|6994.04|6994.04|6994.04|6991.75|6991.75|0
1656078390000|2022-06-24 13:46:30|6994.9|6994.9|6996.3|6996.3|6996.3|6996.3|6994.9|6994.9|0
1656078400000|2022-06-24 13:46:40|6995.73|6995.73|6995.73|6995.73|6995.73|6995.73|6995.45|6995.45|0
1656078410000|2022-06-24 13:46:50|6995.45|6995.45|6992.63|6992.63|6995.45|6995.45|6992.63|6992.63|0
1656078420000|2022-06-24 13:47:00|6993.49|6993.49|6989.24|6989.24|6993.49|6993.49|6986.69|6986.69|0
1656078430000|2022-06-24 13:47:10|6989.53|6989.53|6991.49|6991.49|6992.61|6992.61|6988.94|6988.94|0
1656078440000|2022-06-24 13:47:20|6992.67|6992.67|6991.24|6991.24|6992.67|6992.67|6991.24|6991.24|0
1656078450000|2022-06-24 13:47:30|6992.36|6992.36|6993.23|6993.23|6993.23|6993.23|6992.36|6992.36|0
1656078460000|2022-06-24 13:47:40|6994.35|6994.35|6994.64|6994.64|6994.92|6994.92|6994.35|6994.35|0
1656078470000|2022-06-24 13:47:50|6994.71|6994.71|6999.54|6999.54|6999.54|6999.54|6994.71|6994.71|0
1656078480000|2022-06-24 13:48:00|6999.82|6999.82|7003.28|7003.28|7004.42|7004.42|6999.82|6999.82|0
1656078490000|2022-06-24 13:48:10|7002.99|7002.99|7001.32|7001.32|7003.56|7003.56|7001.32|7001.32|0
1656078500000|2022-06-24 13:48:20|7001.3|7001.3|7001.55|7001.55|7002.67|7002.67|6999.29|6999.29|0
1656078510000|2022-06-24 13:48:30|7002.41|7002.41|7003.89|7003.89|7003.89|7003.89|7002.41|7002.41|0
1656078520000|2022-06-24 13:48:40|7004.18|7004.18|7005.3|7005.3|7005.87|7005.87|7004.18|7004.18|0
1656078530000|2022-06-24 13:48:50|7004.18|7004.18|7003.94|7003.94|7004.18|7004.18|7003.89|7003.89|0
1656078540000|2022-06-24 13:49:00|7003.95|7003.95|7007.05|7007.05|7007.05|7007.05|7002.83|7002.83|0
1656078550000|2022-06-24 13:49:10|7007.62|7007.62|7007.13|7007.13|7008.78|7008.78|7007.09|7007.09|0
1656078560000|2022-06-24 13:49:20|7007.7|7007.7|7009.67|7009.67|7009.96|7009.96|7007.7|7007.7|0
1656078570000|2022-06-24 13:49:30|7008.55|7008.55|7009.67|7009.67|7009.67|7009.67|7008.55|7008.55|0
1656078580000|2022-06-24 13:49:40|7009.39|7009.39|7008.02|7008.02|7009.39|7009.39|7008.02|7008.02|0
1656078590000|2022-06-24 13:49:50|7008.31|7008.31|7008.31|7008.31|7008.59|7008.59|7008.31|7008.31|0
1656078600000|2022-06-24 13:50:00|7008.88|7008.88|7010.62|7010.62|7010.62|7010.62|7007.81|7007.81|0
1656078610000|2022-06-24 13:50:10|7009.22|7009.22|7008.06|7008.06|7009.25|7009.25|7007.21|7007.21|0
1656078620000|2022-06-24 13:50:20|7008.35|7008.35|7006.09|7006.09|7008.35|7008.35|7006.09|7006.09|0
1656078630000|2022-06-24 13:50:30|7005.8|7005.8|7003.28|7003.28|7005.8|7005.8|7003.28|7003.28|0
1656078640000|2022-06-24 13:50:40|7002.99|7002.99|6998.7|6998.7|7002.99|7002.99|6998.7|6998.7|0
1656078650000|2022-06-24 13:50:50|6999.27|6999.27|6997.29|6997.29|6999.27|6999.27|6997.29|6997.29|0
1656078660000|2022-06-24 13:51:00|6996.43|6996.43|6998.68|6998.68|6999|6999|6996.15|6996.15|0
1656078670000|2022-06-24 13:51:10|6998.39|6998.39|6996.7|6996.7|6998.39|6998.39|6996.7|6996.7|0
1656078680000|2022-06-24 13:51:20|6995.84|6995.84|6993.76|6993.76|6995.84|6995.84|6993.76|6993.76|0
1656078690000|2022-06-24 13:51:30|6994.04|6994.04|6996.02|6996.02|6996.02|6996.02|6994.04|6994.04|0
1656078700000|2022-06-24 13:51:40|6995.45|6995.45|6993.48|6993.48|6995.45|6995.45|6992.91|6992.91|0
1656078710000|2022-06-24 13:51:50|6993.76|6993.76|6996.02|6996.02|6997.14|6997.14|6993.76|6993.76|0
1656078720000|2022-06-24 13:52:00|6995.45|6995.45|6995.55|6995.55|6995.77|6995.77|6994.65|6994.65|0
1656078730000|2022-06-24 13:52:10|6995.5|6995.5|6997.17|6997.17|6998.02|6998.02|6995.5|6995.5|0
1656078740000|2022-06-24 13:52:20|6997.15|6997.15|6995.99|6995.99|6997.15|6997.15|6995.99|6995.99|0
1656078750000|2022-06-24 13:52:30|6994.85|6994.85|6994.28|6994.28|6994.85|6994.85|6994.28|6994.28|0
1656078760000|2022-06-24 13:52:40|6993.16|6993.16|6986.37|6986.37|6993.16|6993.16|6986.37|6986.37|0
1656078770000|2022-06-24 13:52:50|6987.49|6987.49|6986.63|6986.63|6988.04|6988.04|6986.63|6986.63|0
1656078780000|2022-06-24 13:53:00|6986.06|6986.06|6984.38|6984.38|6986.06|6986.06|6984.35|6984.35|0
1656078790000|2022-06-24 13:53:10|6984.66|6984.66|6979.92|6979.92|6986.39|6986.39|6979.92|6979.92|0
1656078810000|2022-06-24 13:53:30|6979.06|6979.06|6979.35|6979.35|6979.63|6979.63|6979.06|6979.06|0
1656078820000|2022-06-24 13:53:40|6979.63|6979.63|6981.91|6981.91|6982.2|6982.2|6979.63|6979.63|0
1656078830000|2022-06-24 13:53:50|6982.2|6982.2|6985.01|6985.01|6985.01|6985.01|6982.2|6982.2|0
1656078840000|2022-06-24 13:54:00|6984.44|6984.44|6981.57|6981.57|6984.44|6984.44|6981.57|6981.57|0
1656078850000|2022-06-24 13:54:10|6982.14|6982.14|6983.79|6983.79|6983.79|6983.79|6981.53|6981.53|0
1656078860000|2022-06-24 13:54:20|6982.67|6982.67|6983.79|6983.79|6983.79|6983.79|6982.67|6982.67|0
1656078870000|2022-06-24 13:54:30|6984.98|6984.98|6989.24|6989.24|6989.24|6989.24|6984.98|6984.98|0
1656078880000|2022-06-24 13:54:40|6989.26|6989.26|6987.02|6987.02|6990.13|6990.13|6987.02|6987.02|0
1656078890000|2022-06-24 13:54:50|6986.73|6986.73|6984.19|6984.19|6986.73|6986.73|6984.19|6984.19|0
1656078900000|2022-06-24 13:55:00|6983.9|6983.9|6984.42|6984.42|6986.97|6986.97|6983.9|6983.9|0
1656078910000|2022-06-24 13:55:10|6985.54|6985.54|6985.54|6985.54|6985.54|6985.54|6985.25|6985.25|0
1656078920000|2022-06-24 13:55:20|6985.49|6985.49|6985.41|6985.41|6985.49|6985.49|6985.41|6985.41|0
1656078930000|2022-06-24 13:55:30|6985.69|6985.69|6985.69|6985.69|6985.69|6985.69|6985.69|6985.69|0
1656078940000|2022-06-24 13:55:40|6986.55|6986.55|6988.24|6988.24|6988.24|6988.24|6986.26|6986.26|0
1656078950000|2022-06-24 13:55:50|6988.52|6988.52|6991.63|6991.63|6991.63|6991.63|6988.52|6988.52|0
1656078960000|2022-06-24 13:56:00|6991.35|6991.35|6988|6988|6991.35|6991.35|6988|6988|0
1656078970000|2022-06-24 13:56:10|6987.71|6987.71|6986.61|6986.61|6987.75|6987.75|6986.31|6986.31|0
1656078980000|2022-06-24 13:56:20|6986.59|6986.59|6985.19|6985.19|6986.59|6986.59|6985.19|6985.19|0
1656078990000|2022-06-24 13:56:30|6984.9|6984.9|6986.06|6986.06|6986.06|6986.06|6984.9|6984.9|0
1656079000000|2022-06-24 13:56:40|6986.91|6986.91|6986.63|6986.63|6987.2|6987.2|6985.51|6985.51|0
1656079010000|2022-06-24 13:56:50|6985.51|6985.51|6981.84|6981.84|6985.79|6985.79|6981.84|6981.84|0
1656079020000|2022-06-24 13:57:00|6980.72|6980.72|6980.15|6980.15|6980.72|6980.72|6980.11|6980.11|0
1656079030000|2022-06-24 13:57:10|6980.72|6980.72|6981.84|6981.84|6981.84|6981.84|6980.72|6980.72|0
1656079040000|2022-06-24 13:57:20|6981.86|6981.86|6984.92|6984.92|6984.92|6984.92|6981.82|6981.82|0
1656079050000|2022-06-24 13:57:30|6985.2|6985.2|6985.41|6985.41|6985.49|6985.49|6985.2|6985.2|0
1656079060000|2022-06-24 13:57:40|6984.84|6984.84|6989.06|6989.06|6990.46|6990.46|6984.84|6984.84|0
1656079070000|2022-06-24 13:57:50|6988.49|6988.49|6987.94|6987.94|6988.49|6988.49|6987.37|6987.37|0
1656079080000|2022-06-24 13:58:00|6988.22|6988.22|6988.51|6988.51|6989.08|6989.08|6988.22|6988.22|0
1656079090000|2022-06-24 13:58:10|6987.65|6987.65|6986.25|6986.25|6987.65|6987.65|6986.25|6986.25|0
1656079100000|2022-06-24 13:58:20|6986.53|6986.53|6984.25|6984.25|6986.53|6986.53|6984.25|6984.25|0
1656079110000|2022-06-24 13:58:30|6984.27|6984.27|6984.27|6984.27|6984.27|6984.27|6984.27|6984.27|0
1656079120000|2022-06-24 13:58:40|6985.13|6985.13|6985.13|6985.13|6985.13|6985.13|6985.13|6985.13|0
1656079130000|2022-06-24 13:58:50|6984.27|6984.27|6983.99|6983.99|6984.27|6984.27|6983.99|6983.99|0
1656079140000|2022-06-24 13:59:00|6984.01|6984.01|6984.01|6984.01|6984.01|6984.01|6984.01|6984.01|0
1656079150000|2022-06-24 13:59:10|6984.87|6984.87|6986.54|6986.54|6987.11|6987.11|6984.87|6984.87|0
1656079160000|2022-06-24 13:59:20|6987.11|6987.11|6986.54|6986.54|6987.39|6987.39|6985.7|6985.7|0
1656079170000|2022-06-24 13:59:30|6986.51|6986.51|6985.14|6985.14|6986.85|6986.85|6985.14|6985.14|0
1656079180000|2022-06-24 13:59:40|6985.99|6985.99|6985.42|6985.42|6986.85|6986.85|6985.42|6985.42|0
1656079190000|2022-06-24 13:59:50|6985.14|6985.14|6988.22|6988.22|6988.22|6988.22|6985.1|6985.1|0
1656079200000|2022-06-24 14:00:00|6988.23|6988.23|6989.41|6989.41|6989.7|6989.7|6984.41|6984.41|0
1656079210000|2022-06-24 14:00:10|6990.53|6990.53|6992.03|6992.03|6992.03|6992.03|6988.31|6988.31|0
1656079220000|2022-06-24 14:00:20|6992.05|6992.05|6999.76|6999.76|7001.45|7001.45|6992.05|6992.05|0
1656079230000|2022-06-24 14:00:30|7000.05|7000.05|7000.62|7000.62|7001.74|7001.74|6998.36|6998.36|0
1656079240000|2022-06-24 14:00:40|7001.19|7001.19|7000.33|7000.33|7001.19|7001.19|6998.07|6998.07|0
1656079250000|2022-06-24 14:00:50|7000.37|7000.37|7007.46|7007.46|7007.46|7007.46|7000.37|7000.37|0
1656079260000|2022-06-24 14:01:00|7007.17|7007.17|7007.19|7007.19|7010.33|7010.33|7006.05|7006.05|0
1656079270000|2022-06-24 14:01:10|7006.07|7006.07|7007.47|7007.47|7008.61|7008.61|7005.21|7005.21|0
1656079280000|2022-06-24 14:01:20|7007.52|7007.52|7010.42|7010.42|7010.42|7010.42|7007.52|7007.52|0
1656079290000|2022-06-24 14:01:30|7010.46|7010.46|7013.91|7013.91|7014.82|7014.82|7010.46|7010.46|0
1656079300000|2022-06-24 14:01:40|7012.79|7012.79|7011.12|7011.12|7012.79|7012.79|7008.58|7008.58|0
1656079310000|2022-06-24 14:01:50|7012.24|7012.24|7010.87|7010.87|7012.24|7012.24|7009.72|7009.72|0
1656079320000|2022-06-24 14:02:00|7010.91|7010.91|7015.41|7015.41|7015.41|7015.41|7008.67|7008.67|0
1656079330000|2022-06-24 14:02:10|7015.7|7015.7|7011.21|7011.21|7015.76|7015.76|7010.95|7010.95|0
1656079340000|2022-06-24 14:02:20|7013.45|7013.45|7018.54|7018.54|7018.54|7018.54|7012.33|7012.33|0
1656079350000|2022-06-24 14:02:30|7019.11|7019.11|7021.64|7021.64|7021.92|7021.92|7019.11|7019.11|0
1656079360000|2022-06-24 14:02:40|7022.76|7022.76|7019.39|7019.39|7022.76|7022.76|7019.39|7019.39|0
1656079370000|2022-06-24 14:02:50|7019.11|7019.11|7021.33|7021.33|7021.64|7021.64|7019.11|7019.11|0
1656079380000|2022-06-24 14:03:00|7020.21|7020.21|7022.49|7022.49|7022.49|7022.49|7019.09|7019.09|0
1656079390000|2022-06-24 14:03:10|7022.54|7022.54|7025.05|7025.05|7025.13|7025.13|7022.54|7022.54|0
1656079400000|2022-06-24 14:03:20|7025.91|7025.91|7024.57|7024.57|7026.82|7026.82|7024.57|7024.57|0
1656079410000|2022-06-24 14:03:30|7025.14|7025.14|7021.57|7021.57|7025.23|7025.23|7021.57|7021.57|0
1656079420000|2022-06-24 14:03:40|7022.69|7022.69|7027.76|7027.76|7027.76|7027.76|7022.69|7022.69|0
1656079430000|2022-06-24 14:03:50|7025.52|7025.52|7026.77|7026.77|7027.63|7027.63|7024.43|7024.43|0
1656079440000|2022-06-24 14:04:00|7026.8|7026.8|7024.27|7024.27|7027.66|7027.66|7024.27|7024.27|0
1656079450000|2022-06-24 14:04:10|7024.56|7024.56|7022.57|7022.57|7024.85|7024.85|7022.57|7022.57|0
1656079460000|2022-06-24 14:04:20|7023.42|7023.42|7025.66|7025.66|7025.66|7025.66|7023.42|7023.42|0
1656079470000|2022-06-24 14:04:30|7024.52|7024.52|7023.14|7023.14|7025.09|7025.09|7022.85|7022.85|0
1656079480000|2022-06-24 14:04:40|7024.26|7024.26|7026.07|7026.07|7026.07|7026.07|7022.64|7022.64|0
1656079490000|2022-06-24 14:04:50|7026.1|7026.1|7026.39|7026.39|7026.67|7026.67|7026.1|7026.1|0
1656079500000|2022-06-24 14:05:00|7026.33|7026.33|7027.76|7027.76|7030.29|7030.29|7026.33|7026.33|0
1656079510000|2022-06-24 14:05:10|7027.47|7027.47|7026.07|7026.07|7027.47|7027.47|7026.07|7026.07|0
1656079520000|2022-06-24 14:05:20|7028.31|7028.31|7032.81|7032.81|7032.81|7032.81|7028.31|7028.31|0
1656079530000|2022-06-24 14:05:30|7031.69|7031.69|7032.9|7032.9|7032.9|7032.9|7030.57|7030.57|0
1656079540000|2022-06-24 14:05:40|7032.98|7032.98|7033.88|7033.88|7033.88|7033.88|7032.98|7032.98|0
1656079550000|2022-06-24 14:05:50|7032.76|7032.76|7030.45|7030.45|7032.76|7032.76|7030.45|7030.45|0
1656079560000|2022-06-24 14:06:00|7031.57|7031.57|7029.58|7029.58|7031.57|7031.57|7029.53|7029.53|0
1656079570000|2022-06-24 14:06:10|7029.87|7029.87|7029.87|7029.87|7032.68|7032.68|7029.87|7029.87|0
1656079580000|2022-06-24 14:06:20|7029.8|7029.8|7028.39|7028.39|7029.8|7029.8|7028.39|7028.39|0
1656079590000|2022-06-24 14:06:30|7028.1|7028.1|7030.92|7030.92|7030.92|7030.92|7023.89|7023.89|0
1656079600000|2022-06-24 14:06:40|7032.34|7032.34|7031.49|7031.49|7032.34|7032.34|7031.49|7031.49|0
1656079610000|2022-06-24 14:06:50|7029.25|7029.25|7031.49|7031.49|7032.61|7032.61|7028.96|7028.96|0
1656079620000|2022-06-24 14:07:00|7032.61|7032.61|7031.61|7031.61|7033.01|7033.01|7031.61|7031.61|0
1656079630000|2022-06-24 14:07:10|7031.32|7031.32|7031.57|7031.57|7031.57|7031.57|7031|7031|0
1656079640000|2022-06-24 14:07:20|7029.88|7029.88|7030.45|7030.45|7030.74|7030.74|7029.88|7029.88|0
1656079650000|2022-06-24 14:07:30|7031.02|7031.02|7032.5|7032.5|7033.07|7033.07|7031.02|7031.02|0
1656079660000|2022-06-24 14:07:40|7032.78|7032.78|7036.32|7036.32|7036.32|7036.32|7032.78|7032.78|0
1656079670000|2022-06-24 14:07:50|7037.17|7037.17|7036.99|7036.99|7038.36|7038.36|7036.94|7036.94|0
1656079680000|2022-06-24 14:08:00|7038.11|7038.11|7037.56|7037.56|7038.68|7038.68|7037.27|7037.27|0
1656079690000|2022-06-24 14:08:10|7037.84|7037.84|7037.49|7037.49|7037.84|7037.84|7035.58|7035.58|0
1656079700000|2022-06-24 14:08:20|7037.2|7037.2|7038.36|7038.36|7038.36|7038.36|7036.92|7036.92|0
1656079710000|2022-06-24 14:08:30|7038.93|7038.93|7038.64|7038.64|7038.93|7038.93|7038.64|7038.64|0
1656079720000|2022-06-24 14:08:40|7039.21|7039.21|7040.92|7040.92|7041.19|7041.19|7039.21|7039.21|0
1656079730000|2022-06-24 14:08:50|7040.97|7040.97|7041.27|7041.27|7042.33|7042.33|7040.92|7040.92|0
1656079740000|2022-06-24 14:09:00|7041.56|7041.56|7039.29|7039.29|7041.84|7041.84|7039.01|7039.01|0
1656079750000|2022-06-24 14:09:10|7039.58|7039.58|7041.27|7041.27|7041.27|7041.27|7036.77|7036.77|0
1656079760000|2022-06-24 14:09:20|7041.84|7041.84|7040.68|7040.68|7041.84|7041.84|7039.27|7039.27|0
1656079770000|2022-06-24 14:09:30|7041.8|7041.8|7040.66|7040.66|7041.8|7041.8|7039.52|7039.52|0
1656079780000|2022-06-24 14:09:40|7040.74|7040.74|7040.74|7040.74|7041.03|7041.03|7039.89|7039.89|0
1656079790000|2022-06-24 14:09:50|7040.46|7040.46|7040.71|7040.71|7041.28|7041.28|7040.46|7040.46|0
1656079800000|2022-06-24 14:10:00|7040.14|7040.14|7037.3|7037.3|7040.14|7040.14|7037.3|7037.3|0
1656079810000|2022-06-24 14:10:10|7037.27|7037.27|7037.19|7037.19|7037.28|7037.28|7035.28|7035.28|0
1656079820000|2022-06-24 14:10:20|7037.47|7037.47|7036.62|7036.62|7037.47|7037.47|7035.5|7035.5|0
1656079830000|2022-06-24 14:10:30|7037.19|7037.19|7037.19|7037.19|7037.47|7037.47|7037.19|7037.19|0
1656079850000|2022-06-24 14:10:50|7035.76|7035.76|7036.59|7036.59|7037.45|7037.45|7035.71|7035.71|0
1656079860000|2022-06-24 14:11:00|7035.74|7035.74|7029.21|7029.21|7036.34|7036.34|7029.21|7029.21|0
1656079870000|2022-06-24 14:11:10|7029.5|7029.5|7033.74|7033.74|7033.74|7033.74|7029.5|7029.5|0
1656079880000|2022-06-24 14:11:20|7033.45|7033.45|7029.47|7029.47|7033.45|7033.45|7026.35|7026.35|0
1656079890000|2022-06-24 14:11:30|7029.75|7029.75|7029.75|7029.75|7029.75|7029.75|7029.75|7029.75|0
1656079900000|2022-06-24 14:11:40|7029.18|7029.18|7030.87|7030.87|7030.87|7030.87|7029.18|7029.18|0
1656079910000|2022-06-24 14:11:50|7030.8|7030.8|7033.92|7033.92|7034.17|7034.17|7030.52|7030.52|0
1656079920000|2022-06-24 14:12:00|7034.21|7034.21|7033.92|7033.92|7034.21|7034.21|7032.52|7032.52|0
1656079930000|2022-06-24 14:12:10|7034.21|7034.21|7034.21|7034.21|7034.21|7034.21|7034.21|7034.21|0
1656079940000|2022-06-24 14:12:20|7034.78|7034.78|7037.59|7037.59|7037.59|7037.59|7034.78|7034.78|0
1656079950000|2022-06-24 14:12:30|7038.71|7038.71|7040.77|7040.77|7040.77|7040.77|7038.71|7038.71|0
1656079960000|2022-06-24 14:12:40|7040.83|7040.83|7041.93|7041.93|7041.97|7041.97|7040.83|7040.83|0
1656079970000|2022-06-24 14:12:50|7042.22|7042.22|7044.74|7044.74|7044.74|7044.74|7042.22|7042.22|0
1656079980000|2022-06-24 14:13:00|7044.7|7044.7|7041.32|7041.32|7044.7|7044.7|7040.75|7040.75|0
1656079990000|2022-06-24 14:13:10|7041.61|7041.61|7042.77|7042.77|7043.05|7043.05|7041.61|7041.61|0
1656080000000|2022-06-24 14:13:20|7043.05|7043.05|7044.17|7044.17|7046.43|7046.43|7043.05|7043.05|0
1656080010000|2022-06-24 14:13:30|7043.05|7043.05|7042.84|7042.84|7043.94|7043.94|7042.77|7042.77|0
1656080020000|2022-06-24 14:13:40|7041.72|7041.72|7042.31|7042.31|7042.31|7042.31|7041.19|7041.19|0
1656080030000|2022-06-24 14:13:50|7043.16|7043.16|7042.59|7042.59|7043.71|7043.71|7042.02|7042.02|0
1656080040000|2022-06-24 14:14:00|7043.45|7043.45|7041.76|7041.76|7043.45|7043.45|7041.76|7041.76|0
1656080050000|2022-06-24 14:14:10|7041.74|7041.74|7040.05|7040.05|7041.74|7041.74|7040.05|7040.05|0
1656080060000|2022-06-24 14:14:20|7038.93|7038.93|7038.67|7038.67|7038.96|7038.96|7037.55|7037.55|0
1656080070000|2022-06-24 14:14:30|7038.63|7038.63|7038.63|7038.63|7038.63|7038.63|7038.63|7038.63|0
1656080090000|2022-06-24 14:14:50|7037.51|7037.51|7037.8|7037.8|7038.63|7038.63|7036.66|7036.66|0
1656080100000|2022-06-24 14:15:00|7039.77|7039.77|7042.59|7042.59|7042.59|7042.59|7039.2|7039.2|0
1656080110000|2022-06-24 14:15:10|7042.6|7042.6|7043.84|7043.84|7044.01|7044.01|7041.01|7041.01|0
1656080120000|2022-06-24 14:15:20|7042.72|7042.72|7043|7043|7043.84|7043.84|7042.72|7042.72|0
1656080130000|2022-06-24 14:15:30|7043.29|7043.29|7046.1|7046.1|7046.39|7046.39|7042.72|7042.72|0
1656080140000|2022-06-24 14:15:40|7046.96|7046.96|7053.24|7053.24|7053.24|7053.24|7046.96|7046.96|0
1656080150000|2022-06-24 14:15:50|7053.28|7053.28|7055.52|7055.52|7055.52|7055.52|7053.28|7053.28|0
1656080160000|2022-06-24 14:16:00|7055.54|7055.54|7055.91|7055.91|7056.2|7056.2|7055.54|7055.54|0
1656080170000|2022-06-24 14:16:10|7056.48|7056.48|7059.03|7059.03|7059.03|7059.03|7055.65|7055.65|0
1656080180000|2022-06-24 14:16:20|7059.04|7059.04|7056.49|7056.49|7059.04|7059.04|7054.8|7054.8|0
1656080190000|2022-06-24 14:16:30|7056.48|7056.48|7055.36|7055.36|7056.48|7056.48|7055.07|7055.07|0
1656080200000|2022-06-24 14:16:40|7054.79|7054.79|7054.79|7054.79|7054.79|7054.79|7054.79|7054.79|0
1656080210000|2022-06-24 14:16:50|7055.07|7055.07|7056.19|7056.19|7056.19|7056.19|7055.07|7055.07|0
1656080220000|2022-06-24 14:17:00|7056.2|7056.2|7052.51|7052.51|7056.2|7056.2|7052.51|7052.51|0
1656080230000|2022-06-24 14:17:10|7050.27|7050.27|7050.27|7050.27|7050.27|7050.27|7050.27|7050.27|0
1656080240000|2022-06-24 14:17:20|7049.41|7049.41|7048.56|7048.56|7049.41|7049.41|7048.56|7048.56|0
1656080250000|2022-06-24 14:17:30|7048.52|7048.52|7048.49|7048.49|7048.52|7048.52|7048.49|7048.49|0
1656080260000|2022-06-24 14:17:40|7048.2|7048.2|7049.07|7049.07|7049.07|7049.07|7048.2|7048.2|0
1656080270000|2022-06-24 14:17:50|7048.5|7048.5|7048.5|7048.5|7049.62|7049.62|7048.5|7048.5|0
1656080280000|2022-06-24 14:18:00|7049.35|7049.35|7050.47|7050.47|7050.47|7050.47|7049.35|7049.35|0
1656080290000|2022-06-24 14:18:10|7050.19|7050.19|7050.76|7050.76|7050.76|7050.76|7050.19|7050.19|0
1656080300000|2022-06-24 14:18:20|7050.47|7050.47|7049.91|7049.91|7051.03|7051.03|7049.91|7049.91|0
1656080310000|2022-06-24 14:18:30|7050.19|7050.19|7048.5|7048.5|7050.19|7050.19|7048.5|7048.5|0
1656080320000|2022-06-24 14:18:40|7047.93|7047.93|7046.81|7046.81|7047.93|7047.93|7046.81|7046.81|0
1656080330000|2022-06-24 14:18:50|7047.67|7047.67|7047.09|7047.09|7047.67|7047.67|7047.09|7047.09|0
1656080340000|2022-06-24 14:19:00|7047.67|7047.67|7048.5|7048.5|7049.07|7049.07|7047.09|7047.09|0
1656080350000|2022-06-24 14:19:10|7047.38|7047.38|7047.09|7047.09|7047.38|7047.38|7047.09|7047.09|0
1656080360000|2022-06-24 14:19:20|7048.5|7048.5|7049.07|7049.07|7049.07|7049.07|7048.5|7048.5|0
1656080370000|2022-06-24 14:19:30|7048.79|7048.79|7052.21|7052.21|7052.21|7052.21|7048.79|7048.79|0
1656080380000|2022-06-24 14:19:40|7052.26|7052.26|7053.67|7053.67|7053.67|7053.67|7052.26|7052.26|0
1656080390000|2022-06-24 14:19:50|7053.71|7053.71|7054.56|7054.56|7055.68|7055.68|7053.71|7053.71|0
1656080400000|2022-06-24 14:20:00|7056.8|7056.8|7058.79|7058.79|7059.4|7059.4|7056.8|7056.8|0
1656080410000|2022-06-24 14:20:10|7057.67|7057.67|7058.54|7058.54|7058.54|7058.54|7057.39|7057.39|0
1656080420000|2022-06-24 14:20:20|7057.42|7057.42|7060.8|7060.8|7060.8|7060.8|7057.42|7057.42|0
1656080430000|2022-06-24 14:20:30|7060.83|7060.83|7060.58|7060.58|7061.12|7061.12|7059.44|7059.44|0
1656080440000|2022-06-24 14:20:40|7061.7|7061.7|7062.83|7062.83|7062.83|7062.83|7061.7|7061.7|0
1656080450000|2022-06-24 14:20:50|7064.57|7064.57|7064.57|7064.57|7066.03|7066.03|7064|7064|0
1656080460000|2022-06-24 14:21:00|7064.61|7064.61|7063.76|7063.76|7064.63|7064.63|7060.38|7060.38|0
1656080470000|2022-06-24 14:21:10|7063.8|7063.8|7064.8|7064.8|7064.8|7064.8|7063.11|7063.11|0
1656080480000|2022-06-24 14:21:20|7064.79|7064.79|7065.07|7065.07|7065.07|7065.07|7064.79|7064.79|0
1656080490000|2022-06-24 14:21:30|7065.36|7065.36|7064.22|7064.22|7065.36|7065.36|7064.22|7064.22|0
1656080500000|2022-06-24 14:21:40|7066.19|7066.19|7066.76|7066.76|7066.76|7066.76|7065.91|7065.91|0
1656080510000|2022-06-24 14:21:50|7067.05|7067.05|7066.84|7066.84|7067.12|7067.12|7066.84|7066.84|0
1656080520000|2022-06-24 14:22:00|7067.12|7067.12|7066.84|7066.84|7067.12|7067.12|7066.84|7066.84|0
1656080530000|2022-06-24 14:22:10|7067.96|7067.96|7068.24|7068.24|7068.24|7068.24|7067.96|7067.96|0
1656080540000|2022-06-24 14:22:20|7067.1|7067.1|7067.63|7067.63|7067.63|7067.63|7067.06|7067.06|0
1656080550000|2022-06-24 14:22:30|7067.34|7067.34|7064.52|7064.52|7067.34|7067.34|7064.52|7064.52|0
1656080560000|2022-06-24 14:22:40|7063.95|7063.95|7060.78|7060.78|7063.95|7063.95|7060.78|7060.78|0
1656080570000|2022-06-24 14:22:50|7061.9|7061.9|7064.16|7064.16|7064.45|7064.45|7061.9|7061.9|0
1656080580000|2022-06-24 14:23:00|7065.85|7065.85|7065.43|7065.43|7065.85|7065.85|7065.43|7065.43|0
1656080590000|2022-06-24 14:23:10|7065.45|7065.45|7065.45|7065.45|7066.02|7066.02|7065.45|7065.45|0
1656080600000|2022-06-24 14:23:20|7065.46|7065.46|7065.77|7065.77|7066.03|7066.03|7065.18|7065.18|0
1656080610000|2022-06-24 14:23:30|7065.78|7065.78|7065.78|7065.78|7065.78|7065.78|7065.78|7065.78|0
1656080620000|2022-06-24 14:23:40|7065.8|7065.8|7066.03|7066.03|7066.94|7066.94|7065.8|7065.8|0
1656080640000|2022-06-24 14:24:00|7066|7066|7067.2|7067.2|7067.22|7067.22|7066|7066|0
1656080650000|2022-06-24 14:24:10|7067.48|7067.48|7066.9|7066.9|7067.48|7067.48|7066.61|7066.61|0
1656080660000|2022-06-24 14:24:20|7066.97|7066.97|7068.41|7068.41|7068.41|7068.41|7065.85|7065.85|0
1656080670000|2022-06-24 14:24:30|7068.13|7068.13|7069.25|7069.25|7069.25|7069.25|7068.13|7068.13|0
1656080680000|2022-06-24 14:24:40|7068.13|7068.13|7069.27|7069.27|7069.27|7069.27|7068.13|7068.13|0
1656080690000|2022-06-24 14:24:50|7069.55|7069.55|7071|7071|7071|7071|7069.55|7069.55|0
1656080700000|2022-06-24 14:25:00|7069.88|7069.88|7069.01|7069.01|7069.88|7069.88|7069.01|7069.01|0
1656080710000|2022-06-24 14:25:10|7069.86|7069.86|7070.15|7070.15|7070.43|7070.43|7069.86|7069.86|0
1656080720000|2022-06-24 14:25:20|7069.86|7069.86|7071.59|7071.59|7072.96|7072.96|7069.29|7069.29|0
1656080730000|2022-06-24 14:25:30|7072.16|7072.16|7071.59|7071.59|7072.44|7072.44|7071.59|7071.59|0
1656080750000|2022-06-24 14:25:50|7070.47|7070.47|7070.18|7070.18|7070.47|7070.47|7069.9|7069.9|0
1656080760000|2022-06-24 14:26:00|7069.06|7069.06|7066.2|7066.2|7069.06|7069.06|7066.2|7066.2|0
1656080770000|2022-06-24 14:26:10|7065.63|7065.63|7068.83|7068.83|7068.83|7068.83|7065.63|7065.63|0
1656080780000|2022-06-24 14:26:20|7068.88|7068.88|7070.57|7070.57|7070.57|7070.57|7068.88|7068.88|0
1656080790000|2022-06-24 14:26:30|7070.86|7070.86|7070.57|7070.57|7071.14|7071.14|7070.29|7070.29|0
1656080800000|2022-06-24 14:26:40|7071.14|7071.14|7066.07|7066.07|7071.14|7071.14|7066.07|7066.07|0
1656080810000|2022-06-24 14:26:50|7065.78|7065.78|7065.78|7065.78|7066.07|7066.07|7065.78|7065.78|0
1656080820000|2022-06-24 14:27:00|7065.5|7065.5|7065.27|7065.27|7065.56|7065.56|7065.27|7065.27|0
1656080830000|2022-06-24 14:27:10|7064.99|7064.99|7065.6|7065.6|7065.6|7065.6|7064.99|7064.99|0
1656080840000|2022-06-24 14:27:20|7065.88|7065.88|7067.29|7067.29|7067.57|7067.57|7065.88|7065.88|0
1656080850000|2022-06-24 14:27:30|7067.27|7067.27|7067.35|7067.35|7067.55|7067.55|7066.98|7066.98|0
1656080860000|2022-06-24 14:27:40|7068.48|7068.48|7068.49|7068.49|7068.49|7068.49|7068.48|7068.48|0
1656080870000|2022-06-24 14:27:50|7067.37|7067.37|7067.94|7067.94|7067.94|7067.94|7066.25|7066.25|0
1656080880000|2022-06-24 14:28:00|7067.93|7067.93|7067.07|7067.07|7067.93|7067.93|7067.07|7067.07|0
1656080890000|2022-06-24 14:28:10|7067.64|7067.64|7067.07|7067.07|7067.64|7067.64|7067.07|7067.07|0
1656080900000|2022-06-24 14:28:20|7066.78|7066.78|7066.48|7066.48|7066.78|7066.78|7066.48|7066.48|0
1656080910000|2022-06-24 14:28:30|7065.36|7065.36|7065.08|7065.08|7065.36|7065.36|7065.08|7065.08|0
1656080920000|2022-06-24 14:28:40|7063.96|7063.96|7061.41|7061.41|7063.96|7063.96|7061.41|7061.41|0
1656080930000|2022-06-24 14:28:50|7060.83|7060.83|7058.72|7058.72|7060.83|7060.83|7056.52|7056.52|0
1656080940000|2022-06-24 14:29:00|7059.01|7059.01|7062.12|7062.12|7062.12|7062.12|7059.01|7059.01|0
1656080950000|2022-06-24 14:29:10|7061.84|7061.84|7062.69|7062.69|7062.69|7062.69|7061.55|7061.55|0
1656080960000|2022-06-24 14:29:20|7063.81|7063.81|7064.41|7064.41|7065.53|7065.53|7063.81|7063.81|0
1656080970000|2022-06-24 14:29:30|7065.82|7065.82|7067.26|7067.26|7067.26|7067.26|7065.53|7065.53|0
1656080980000|2022-06-24 14:29:40|7066.14|7066.14|7062.75|7062.75|7066.14|7066.14|7062.75|7062.75|0
1656080990000|2022-06-24 14:29:50|7061.63|7061.63|7059.86|7059.86|7061.63|7061.63|7059.86|7059.86|0
1656081000000|2022-06-24 14:30:00|7060.98|7060.98|7059.86|7059.86|7063.24|7063.24|7059.86|7059.86|0
1656081010000|2022-06-24 14:30:10|7060.98|7060.98|7060.68|7060.68|7060.98|7060.98|7060.41|7060.41|0
1656081020000|2022-06-24 14:30:20|7060.97|7060.97|7062.94|7062.94|7062.94|7062.94|7060.4|7060.4|0
1656081030000|2022-06-24 14:30:30|7062.66|7062.66|7064.67|7064.67|7064.67|7064.67|7062.66|7062.66|0
1656081040000|2022-06-24 14:30:40|7065.79|7065.79|7066.11|7066.11|7067.53|7067.53|7065.79|7065.79|0
1656081050000|2022-06-24 14:30:50|7065.54|7065.54|7064.73|7064.73|7066.11|7066.11|7064.73|7064.73|0
1656081060000|2022-06-24 14:31:00|7065.3|7065.3|7065.14|7065.14|7065.42|7065.42|7065.1|7065.1|0
1656081070000|2022-06-24 14:31:10|7066.26|7066.26|7065.74|7065.74|7066.27|7066.27|7064.86|7064.86|0
1656081080000|2022-06-24 14:31:20|7066.02|7066.02|7065.45|7065.45|7067.14|7067.14|7065.45|7065.45|0
1656081090000|2022-06-24 14:31:30|7065.47|7065.47|7066.61|7066.61|7066.61|7066.61|7065.47|7065.47|0
1656081100000|2022-06-24 14:31:40|7067.18|7067.18|7067.52|7067.52|7067.54|7067.54|7066.59|7066.59|0
1656081110000|2022-06-24 14:31:50|7068.65|7068.65|7068.65|7068.65|7068.93|7068.93|7067.52|7067.52|0
1656081120000|2022-06-24 14:32:00|7067.79|7067.79|7066.64|7066.64|7067.79|7067.79|7065.55|7065.55|0
1656081130000|2022-06-24 14:32:10|7064.95|7064.95|7064.67|7064.67|7064.95|7064.95|7063.55|7063.55|0
1656081140000|2022-06-24 14:32:20|7064.38|7064.38|7065.5|7065.5|7065.5|7065.5|7064.38|7064.38|0
1656081150000|2022-06-24 14:32:30|7066.07|7066.07|7067.25|7067.25|7067.25|7067.25|7066.07|7066.07|0
1656081160000|2022-06-24 14:32:40|7068.37|7068.37|7070.06|7070.06|7070.06|7070.06|7068.37|7068.37|0
1656081170000|2022-06-24 14:32:50|7071.18|7071.18|7071.48|7071.48|7071.48|7071.48|7071.18|7071.18|0
1656081180000|2022-06-24 14:33:00|7071.2|7071.2|7073.09|7073.09|7073.09|7073.09|7071.2|7071.2|0
1656081190000|2022-06-24 14:33:10|7073.17|7073.17|7074.02|7074.02|7074.02|7074.02|7073.17|7073.17|0
1656081200000|2022-06-24 14:33:20|7074.59|7074.59|7077.15|7077.15|7077.15|7077.15|7074.59|7074.59|0
1656081210000|2022-06-24 14:33:30|7077.16|7077.16|7080.58|7080.58|7080.58|7080.58|7076.88|7076.88|0
1656081220000|2022-06-24 14:33:40|7081.79|7081.79|7079.09|7079.09|7082.18|7082.18|7078.8|7078.8|0
1656081230000|2022-06-24 14:33:50|7080.21|7080.21|7081.9|7081.9|7081.9|7081.9|7080.21|7080.21|0
1656081240000|2022-06-24 14:34:00|7083.59|7083.59|7082.73|7082.73|7083.87|7083.87|7082.73|7082.73|0
1656081250000|2022-06-24 14:34:10|7083.85|7083.85|7083.02|7083.02|7083.89|7083.89|7081.88|7081.88|0
1656081260000|2022-06-24 14:34:20|7083.31|7083.31|7086.14|7086.14|7086.14|7086.14|7083.31|7083.31|0
1656081270000|2022-06-24 14:34:30|7087.26|7087.26|7087.26|7087.26|7088.11|7088.11|7087.26|7087.26|0
1656081280000|2022-06-24 14:34:40|7086.42|7086.42|7081.97|7081.97|7086.42|7086.42|7081.97|7081.97|0
1656081290000|2022-06-24 14:34:50|7081.68|7081.68|7082.79|7082.79|7083.36|7083.36|7081.67|7081.67|0
1656081300000|2022-06-24 14:35:00|7082.77|7082.77|7081.86|7081.86|7083.34|7083.34|7081.86|7081.86|0
1656081310000|2022-06-24 14:35:10|7081.87|7081.87|7084.09|7084.09|7084.09|7084.09|7081.83|7081.83|0
1656081320000|2022-06-24 14:35:20|7085.21|7085.21|7085.21|7085.21|7085.21|7085.21|7085.21|7085.21|0
1656081330000|2022-06-24 14:35:30|7085.78|7085.78|7083.24|7083.24|7085.78|7085.78|7083.24|7083.24|0
1656081340000|2022-06-24 14:35:40|7083.52|7083.52|7084.93|7084.93|7084.93|7084.93|7083.52|7083.52|0
1656081350000|2022-06-24 14:35:50|7084.64|7084.64|7081.83|7081.83|7084.64|7084.64|7081.83|7081.83|0
1656081360000|2022-06-24 14:36:00|7082.12|7082.12|7083.52|7083.52|7083.52|7083.52|7082.12|7082.12|0
1656081370000|2022-06-24 14:36:10|7083.6|7083.6|7085.29|7085.29|7085.29|7085.29|7083.6|7083.6|0
1656081380000|2022-06-24 14:36:20|7085.86|7085.86|7086.45|7086.45|7086.69|7086.69|7085.86|7085.86|0
1656081390000|2022-06-24 14:36:30|7086.17|7086.17|7082.83|7082.83|7086.17|7086.17|7082.83|7082.83|0
1656081400000|2022-06-24 14:36:40|7083.11|7083.11|7082.58|7082.58|7083.11|7083.11|7082.54|7082.54|0
1656081410000|2022-06-24 14:36:50|7081.46|7081.46|7081.81|7081.81|7082.93|7082.93|7081.18|7081.18|0
1656081420000|2022-06-24 14:37:00|7082.09|7082.09|7079.61|7079.61|7082.13|7082.13|7077.92|7077.92|0
1656081430000|2022-06-24 14:37:10|7079.62|7079.62|7080.23|7080.23|7080.23|7080.23|7079.09|7079.09|0
1656081440000|2022-06-24 14:37:20|7080.51|7080.51|7075.58|7075.58|7080.51|7080.51|7074.46|7074.46|0
1656081450000|2022-06-24 14:37:30|7075.62|7075.62|7077.43|7077.43|7077.43|7077.43|7075.62|7075.62|0
1656081460000|2022-06-24 14:37:40|7077.47|7077.47|7078.57|7078.57|7078.57|7078.57|7077.43|7077.43|0
1656081470000|2022-06-24 14:37:50|7078.29|7078.29|7079.43|7079.43|7079.43|7079.43|7078.29|7078.29|0
1656081480000|2022-06-24 14:38:00|7079.14|7079.14|7080.81|7080.81|7081.93|7081.93|7078.57|7078.57|0
1656081490000|2022-06-24 14:38:10|7081.1|7081.1|7081.1|7081.1|7081.38|7081.38|7081.1|7081.1|0
1656081500000|2022-06-24 14:38:20|7080.81|7080.81|7079.95|7079.95|7080.81|7080.81|7079.1|7079.1|0
1656081510000|2022-06-24 14:38:30|7081.39|7081.39|7080.59|7080.59|7081.39|7081.39|7079.47|7079.47|0
1656081520000|2022-06-24 14:38:40|7080.57|7080.57|7079.15|7079.15|7080.57|7080.57|7079.15|7079.15|0
1656081530000|2022-06-24 14:38:50|7078.03|7078.03|7076.84|7076.84|7078.03|7078.03|7076.27|7076.27|0
1656081540000|2022-06-24 14:39:00|7077.41|7077.41|7079.68|7079.68|7079.68|7079.68|7076.27|7076.27|0
1656081550000|2022-06-24 14:39:10|7080.25|7080.25|7081.57|7081.57|7081.57|7081.57|7079.59|7079.59|0
1656081560000|2022-06-24 14:39:20|7081.28|7081.28|7079.87|7079.87|7081.28|7081.28|7079.59|7079.59|0
1656081570000|2022-06-24 14:39:30|7080.99|7080.99|7079.59|7079.59|7080.99|7080.99|7078.73|7078.73|0
1656081580000|2022-06-24 14:39:40|7079.87|7079.87|7079.89|7079.89|7079.89|7079.89|7079.87|7079.87|0
1656081590000|2022-06-24 14:39:50|7079.32|7079.32|7081.36|7081.36|7081.36|7081.36|7079.04|7079.04|0
1656081600000|2022-06-24 14:40:00|7081.93|7081.93|7082.73|7082.73|7083.3|7083.3|7081.58|7081.58|0
1656081610000|2022-06-24 14:40:10|7083.85|7083.85|7083.56|7083.56|7083.85|7083.85|7083.28|7083.28|0
1656081620000|2022-06-24 14:40:20|7083.28|7083.28|7081.29|7081.29|7083.28|7083.28|7081.29|7081.29|0
1656081630000|2022-06-24 14:40:30|7080.17|7080.17|7078.33|7078.33|7080.17|7080.17|7078.05|7078.05|0
1656081640000|2022-06-24 14:40:40|7077.21|7077.21|7079.19|7079.19|7079.19|7079.19|7076.92|7076.92|0
1656081650000|2022-06-24 14:40:50|7080.04|7080.04|7075.48|7075.48|7080.04|7080.04|7075.48|7075.48|0
1656081660000|2022-06-24 14:41:00|7075.77|7075.77|7074.36|7074.36|7075.77|7075.77|7074.36|7074.36|0
1656081670000|2022-06-24 14:41:10|7075.48|7075.48|7076.05|7076.05|7076.62|7076.62|7075.48|7075.48|0
1656081680000|2022-06-24 14:41:20|7076.34|7076.34|7076.05|7076.05|7077.48|7077.48|7075.77|7075.77|0
1656081690000|2022-06-24 14:41:30|7075.77|7075.77|7070.95|7070.95|7075.77|7075.77|7070.38|7070.38|0
1656081700000|2022-06-24 14:41:40|7071.52|7071.52|7074.61|7074.61|7075.73|7075.73|7071.52|7071.52|0
1656081710000|2022-06-24 14:41:50|7074.33|7074.33|7072.33|7072.33|7074.33|7074.33|7071.21|7071.21|0
1656081720000|2022-06-24 14:42:00|7072.38|7072.38|7071.85|7071.85|7072.38|7072.38|7071.01|7071.01|0
1656081730000|2022-06-24 14:42:10|7071.82|7071.82|7074.35|7074.35|7074.63|7074.63|7071.53|7071.53|0
1656081740000|2022-06-24 14:42:20|7073.77|7073.77|7079.45|7079.45|7079.45|7079.45|7073.77|7073.77|0
1656081750000|2022-06-24 14:42:30|7081.14|7081.14|7081.12|7081.12|7081.14|7081.14|7081.12|7081.12|0
1656081760000|2022-06-24 14:42:40|7081.4|7081.4|7078.29|7078.29|7081.4|7081.4|7078.29|7078.29|0
1656081770000|2022-06-24 14:42:50|7079.14|7079.14|7079.39|7079.39|7079.39|7079.39|7079.02|7079.02|0
1656081780000|2022-06-24 14:43:00|7081.63|7081.63|7081.63|7081.63|7081.63|7081.63|7081.63|7081.63|0
1656081790000|2022-06-24 14:43:10|7081.64|7081.64|7081.35|7081.35|7081.64|7081.64|7080.23|7080.23|0
1656081800000|2022-06-24 14:43:20|7081.92|7081.92|7081.92|7081.92|7081.92|7081.92|7081.92|7081.92|0
1656081810000|2022-06-24 14:43:30|7082.21|7082.21|7081.92|7081.92|7082.21|7082.21|7081.92|7081.92|0
1656081820000|2022-06-24 14:43:40|7082.49|7082.49|7082.49|7082.49|7082.49|7082.49|7081.92|7081.92|0
1656081830000|2022-06-24 14:43:50|7084.74|7084.74|7084.95|7084.95|7084.95|7084.95|7084.67|7084.67|0
1656081840000|2022-06-24 14:44:00|7083.83|7083.83|7084.1|7084.1|7084.95|7084.95|7083.83|7083.83|0
1656081850000|2022-06-24 14:44:10|7084.38|7084.38|7084.6|7084.6|7084.67|7084.67|7084.38|7084.38|0
1656081860000|2022-06-24 14:44:20|7085.17|7085.17|7083.8|7083.8|7085.17|7085.17|7083.76|7083.76|0
1656081870000|2022-06-24 14:44:30|7082.94|7082.94|7080.13|7080.13|7082.94|7082.94|7080.13|7080.13|0
1656081880000|2022-06-24 14:44:40|7082.37|7082.37|7081.75|7081.75|7083.25|7083.25|7081.75|7081.75|0
1656081890000|2022-06-24 14:44:50|7082.87|7082.87|7083.38|7083.38|7084.5|7084.5|7082.81|7082.81|0
1656081900000|2022-06-24 14:45:00|7083.44|7083.44|7083.88|7083.88|7084.91|7084.91|7083.44|7083.44|0
1656081910000|2022-06-24 14:45:10|7085.01|7085.01|7084.72|7084.72|7085.58|7085.58|7084.72|7084.72|0
1656081920000|2022-06-24 14:45:20|7085.29|7085.29|7085.01|7085.01|7085.29|7085.29|7085.01|7085.01|0
1656081930000|2022-06-24 14:45:30|7084.72|7084.72|7081.04|7081.04|7084.72|7084.72|7081.04|7081.04|0
1656081940000|2022-06-24 14:45:40|7079.92|7079.92|7079.63|7079.63|7079.92|7079.92|7078.79|7078.79|0
1656081950000|2022-06-24 14:45:50|7079.92|7079.92|7082.43|7082.43|7082.44|7082.44|7079.92|7079.92|0
1656081960000|2022-06-24 14:46:00|7082.72|7082.72|7081.31|7081.31|7082.72|7082.72|7081.31|7081.31|0
1656081970000|2022-06-24 14:46:10|7079.91|7079.91|7080.48|7080.48|7080.48|7080.48|7079.62|7079.62|0
1656081980000|2022-06-24 14:46:20|7081.6|7081.6|7081.87|7081.87|7081.87|7081.87|7081.58|7081.58|0
1656081990000|2022-06-24 14:46:30|7083.01|7083.01|7083.01|7083.01|7083.01|7083.01|7083.01|7083.01|0
1656082000000|2022-06-24 14:46:40|7082.97|7082.97|7082.97|7082.97|7082.97|7082.97|7082.97|7082.97|0
1656082010000|2022-06-24 14:46:50|7082.92|7082.92|7082.92|7082.92|7082.92|7082.92|7082.92|7082.92|0
1656082020000|2022-06-24 14:47:00|7086.28|7086.28|7084.61|7084.61|7086.87|7086.87|7084.61|7084.61|0
1656082030000|2022-06-24 14:47:10|7084.32|7084.32|7084.86|7084.86|7084.86|7084.86|7081.48|7081.48|0
1656082060000|2022-06-24 14:47:40|7084.88|7084.88|7084.88|7084.88|7084.88|7084.88|7084.88|7084.88|0
1656082070000|2022-06-24 14:47:50|7083.76|7083.76|7082.35|7082.35|7083.76|7083.76|7081.5|7081.5|0
1656082080000|2022-06-24 14:48:00|7082.63|7082.63|7082.63|7082.63|7082.63|7082.63|7082.63|7082.63|0
1656082090000|2022-06-24 14:48:10|7082.35|7082.35|7082.56|7082.56|7082.59|7082.59|7082.31|7082.31|0
1656082100000|2022-06-24 14:48:20|7082.6|7082.6|7085.13|7085.13|7085.42|7085.42|7082.6|7082.6|0
1656082110000|2022-06-24 14:48:30|7084.01|7084.01|7083.73|7083.73|7084.01|7084.01|7083.73|7083.73|0
1656082120000|2022-06-24 14:48:40|7083.44|7083.44|7082.59|7082.59|7083.73|7083.73|7082.59|7082.59|0
1656082130000|2022-06-24 14:48:50|7083.16|7083.16|7079.48|7079.48|7083.16|7083.16|7079.48|7079.48|0
1656082140000|2022-06-24 14:49:00|7078.36|7078.36|7079.48|7079.48|7079.48|7079.48|7077.79|7077.79|0
1656082150000|2022-06-24 14:49:10|7079.19|7079.19|7079.19|7079.19|7079.19|7079.19|7079.19|7079.19|0
1656082160000|2022-06-24 14:49:20|7080.05|7080.05|7081.74|7081.74|7081.74|7081.74|7080.05|7080.05|0
1656082170000|2022-06-24 14:49:30|7081.76|7081.76|7083.48|7083.48|7084.86|7084.86|7081.76|7081.76|0
1656082180000|2022-06-24 14:49:40|7083.2|7083.2|7083.15|7083.15|7083.2|7083.2|7083.15|7083.15|0
1656082200000|2022-06-24 14:50:00|7083.13|7083.13|7083.7|7083.7|7083.7|7083.7|7082.84|7082.84|0
1656082210000|2022-06-24 14:50:10|7083.99|7083.99|7085.11|7085.11|7085.11|7085.11|7083.99|7083.99|0
1656082230000|2022-06-24 14:50:30|7085.39|7085.39|7084.79|7084.79|7085.39|7085.39|7084.54|7084.54|0
1656082240000|2022-06-24 14:50:40|7085.07|7085.07|7085.07|7085.07|7085.07|7085.07|7085.07|7085.07|0
1656082250000|2022-06-24 14:50:50|7087.31|7087.31|7090.69|7090.69|7090.69|7090.69|7087.31|7087.31|0
1656082260000|2022-06-24 14:51:00|7090.68|7090.68|7089.22|7089.22|7090.68|7090.68|7088.93|7088.93|0
1656082270000|2022-06-24 14:51:10|7088.93|7088.93|7087.53|7087.53|7088.93|7088.93|7087.53|7087.53|0
1656082280000|2022-06-24 14:51:20|7087.24|7087.24|7087.49|7087.49|7087.49|7087.49|7085.23|7085.23|0
1656082290000|2022-06-24 14:51:30|7087.21|7087.21|7089.45|7089.45|7089.45|7089.45|7087.21|7087.21|0
1656082300000|2022-06-24 14:51:40|7089.73|7089.73|7088.29|7088.29|7089.73|7089.73|7088.29|7088.29|0
1656082320000|2022-06-24 14:52:00|7088.57|7088.57|7089.12|7089.12|7089.41|7089.41|7088.29|7088.29|0
1656082330000|2022-06-24 14:52:10|7089.41|7089.41|7090.53|7090.53|7090.53|7090.53|7089.41|7089.41|0
1656082340000|2022-06-24 14:52:20|7090.49|7090.49|7090.49|7090.49|7090.49|7090.49|7090.49|7090.49|0
1656082350000|2022-06-24 14:52:30|7090.78|7090.78|7090.57|7090.57|7090.78|7090.78|7090.49|7090.49|0
1656082360000|2022-06-24 14:52:40|7090.61|7090.61|7092.55|7092.55|7092.55|7092.55|7090.57|7090.57|0
1656082370000|2022-06-24 14:52:50|7092.63|7092.63|7092.61|7092.61|7092.63|7092.63|7092.61|7092.61|0
1656082380000|2022-06-24 14:53:00|7091.49|7091.49|7093.17|7093.17|7093.2|7093.2|7091.2|7091.2|0
1656082390000|2022-06-24 14:53:10|7092.88|7092.88|7092.6|7092.6|7092.88|7092.88|7092.6|7092.6|0
1656082400000|2022-06-24 14:53:20|7093.72|7093.72|7093.72|7093.72|7093.72|7093.72|7093.72|7093.72|0
1656082410000|2022-06-24 14:53:30|7094|7094|7095.44|7095.44|7095.44|7095.44|7094|7094|0
1656082420000|2022-06-24 14:53:40|7095.73|7095.73|7095.73|7095.73|7095.73|7095.73|7095.73|7095.73|0
1656082430000|2022-06-24 14:53:50|7095.7|7095.7|7096.31|7096.31|7096.31|7096.31|7095.7|7095.7|0
1656082440000|2022-06-24 14:54:00|7096.6|7096.6|7098.07|7098.07|7098.07|7098.07|7096.6|7096.6|0
1656082450000|2022-06-24 14:54:10|7098.36|7098.36|7099.48|7099.48|7099.48|7099.48|7098.36|7098.36|0
1656082460000|2022-06-24 14:54:20|7099.5|7099.5|7100.07|7100.07|7100.07|7100.07|7099.5|7099.5|0
1656082470000|2022-06-24 14:54:30|7099.78|7099.78|7099.78|7099.78|7099.78|7099.78|7099.78|7099.78|0
1656082480000|2022-06-24 14:54:40|7100.64|7100.64|7099.23|7099.23|7100.64|7100.64|7099.23|7099.23|0
1656082490000|2022-06-24 14:54:50|7098.11|7098.11|7098.11|7098.11|7098.11|7098.11|7098.11|7098.11|0
1656082500000|2022-06-24 14:55:00|7098.4|7098.4|7097.81|7097.81|7098.4|7098.4|7097.24|7097.24|0
1656082510000|2022-06-24 14:55:10|7097.52|7097.52|7096.38|7096.38|7097.52|7097.52|7096.1|7096.1|0
1656082520000|2022-06-24 14:55:20|7097.5|7097.5|7097.58|7097.58|7097.58|7097.58|7096.38|7096.38|0
1656082530000|2022-06-24 14:55:30|7096.46|7096.46|7096.46|7096.46|7096.46|7096.46|7096.46|7096.46|0
1656082540000|2022-06-24 14:55:40|7096.47|7096.47|7096.5|7096.5|7096.5|7096.5|7096.47|7096.47|0
1656082550000|2022-06-24 14:55:50|7096.21|7096.21|7095.09|7095.09|7096.21|7096.21|7094.81|7094.81|0
1656082560000|2022-06-24 14:56:00|7093.97|7093.97|7095.09|7095.09|7095.09|7095.09|7093.97|7093.97|0
1656082570000|2022-06-24 14:56:10|7096.21|7096.21|7096.5|7096.5|7097.62|7097.62|7096.21|7096.21|0
1656082580000|2022-06-24 14:56:20|7096.47|7096.47|7099.6|7099.6|7099.6|7099.6|7096.47|7096.47|0
1656082590000|2022-06-24 14:56:30|7099.55|7099.55|7100.95|7100.95|7100.95|7100.95|7099.55|7099.55|0
1656082600000|2022-06-24 14:56:40|7100.99|7100.99|7102.16|7102.16|7102.21|7102.21|7100.99|7100.99|0
1656082610000|2022-06-24 14:56:50|7102.74|7102.74|7100.76|7100.76|7102.74|7102.74|7100.76|7100.76|0
1656082620000|2022-06-24 14:57:00|7101.04|7101.04|7100.47|7100.47|7101.33|7101.33|7100.47|7100.47|0
1656082630000|2022-06-24 14:57:10|7100.42|7100.42|7100.42|7100.42|7100.42|7100.42|7098.45|7098.45|0
1656082640000|2022-06-24 14:57:20|7100.4|7100.4|7102.65|7102.65|7102.65|7102.65|7100.4|7100.4|0
1656082650000|2022-06-24 14:57:30|7102.93|7102.93|7103.2|7103.2|7104.05|7104.05|7102.93|7102.93|0
1656082660000|2022-06-24 14:57:40|7103.48|7103.48|7104.62|7104.62|7104.62|7104.62|7103.48|7103.48|0
1656082670000|2022-06-24 14:57:50|7104.65|7104.65|7106.33|7106.33|7106.33|7106.33|7104.65|7104.65|0
1656082680000|2022-06-24 14:58:00|7107.45|7107.45|7105.48|7105.48|7107.45|7107.45|7105.48|7105.48|0
1656082690000|2022-06-24 14:58:10|7105.19|7105.19|7109.17|7109.17|7109.17|7109.17|7105.18|7105.18|0
1656082700000|2022-06-24 14:58:20|7108.89|7108.89|7108.29|7108.29|7108.89|7108.89|7108.29|7108.29|0
1656082710000|2022-06-24 14:58:30|7108.87|7108.87|7109.44|7109.44|7109.44|7109.44|7108.87|7108.87|0
1656082720000|2022-06-24 14:58:40|7109.47|7109.47|7110.56|7110.56|7110.61|7110.61|7109.47|7109.47|0
1656082730000|2022-06-24 14:58:50|7111.68|7111.68|7111.96|7111.96|7111.96|7111.96|7111.39|7111.39|0
1656082740000|2022-06-24 14:59:00|7111.95|7111.95|7111.95|7111.95|7111.95|7111.95|7111.38|7111.38|0
1656082750000|2022-06-24 14:59:10|7111.97|7111.97|7111.4|7111.4|7111.97|7111.97|7111.4|7111.4|0
1656082760000|2022-06-24 14:59:20|7111.12|7111.12|7111.97|7111.97|7112.26|7112.26|7111.12|7111.12|0
1656082770000|2022-06-24 14:59:30|7112.54|7112.54|7115.09|7115.09|7115.09|7115.09|7112.54|7112.54|0
1656082780000|2022-06-24 14:59:40|7115.37|7115.37|7115.62|7115.62|7116.78|7116.78|7115.37|7115.37|0
1656082790000|2022-06-24 14:59:50|7115.34|7115.34|7115.52|7115.52|7115.83|7115.83|7114.97|7114.97|0
1656082800000|2022-06-24 15:00:00|7115.5|7115.5|7117.22|7117.22|7117.22|7117.22|7115.5|7115.5|0
1656082810000|2022-06-24 15:00:10|7116.93|7116.93|7115.81|7115.81|7116.93|7116.93|7115.81|7115.81|0
1656082820000|2022-06-24 15:00:20|7115.53|7115.53|7117.82|7117.82|7117.82|7117.82|7115.53|7115.53|0
1656082830000|2022-06-24 15:00:30|7119.23|7119.23|7120.38|7120.38|7120.63|7120.63|7119.23|7119.23|0
1656082840000|2022-06-24 15:00:40|7120.95|7120.95|7120.67|7120.67|7120.95|7120.95|7120.67|7120.67|0
1656082860000|2022-06-24 15:01:00|7121.24|7121.24|7121.85|7121.85|7122.12|7122.12|7120.95|7120.95|0
1656082870000|2022-06-24 15:01:10|7121.26|7121.26|7120.73|7120.73|7121.6|7121.6|7120.73|7120.73|0
1656082880000|2022-06-24 15:01:20|7120.81|7120.81|7120.04|7120.04|7120.85|7120.85|7119.47|7119.47|0
1656082890000|2022-06-24 15:01:30|7120.05|7120.05|7121.51|7121.51|7121.51|7121.51|7120.05|7120.05|0
1656082900000|2022-06-24 15:01:40|7120.39|7120.39|7120.4|7120.4|7122.09|7122.09|7119.8|7119.8|0
1656082910000|2022-06-24 15:01:50|7120.42|7120.42|7119.31|7119.31|7120.45|7120.45|7119.31|7119.31|0
1656082920000|2022-06-24 15:02:00|7118.19|7118.19|7118.17|7118.17|7118.19|7118.19|7117.89|7117.89|0
1656082930000|2022-06-24 15:02:10|7117.89|7117.89|7117.34|7117.34|7117.89|7117.89|7116.2|7116.2|0
1656082940000|2022-06-24 15:02:20|7117.06|7117.06|7117.68|7117.68|7117.68|7117.68|7115.94|7115.94|0
1656082950000|2022-06-24 15:02:30|7117.66|7117.66|7116.54|7116.54|7117.95|7117.95|7116.54|7116.54|0
1656082960000|2022-06-24 15:02:40|7115.42|7115.42|7113.36|7113.36|7115.71|7115.71|7113.36|7113.36|0
1656082970000|2022-06-24 15:02:50|7113.34|7113.34|7113.66|7113.66|7113.91|7113.91|7113.34|7113.34|0
1656082980000|2022-06-24 15:03:00|7113.37|7113.37|7109.68|7109.68|7113.37|7113.37|7109.68|7109.68|0
1656082990000|2022-06-24 15:03:10|7110.25|7110.25|7111.94|7111.94|7112.23|7112.23|7110.25|7110.25|0
1656083000000|2022-06-24 15:03:20|7112.23|7112.23|7112.51|7112.51|7112.51|7112.51|7112.23|7112.23|0
1656083010000|2022-06-24 15:03:30|7112.23|7112.23|7112.51|7112.51|7112.51|7112.51|7112.23|7112.23|0
1656083020000|2022-06-24 15:03:40|7112.8|7112.8|7113.63|7113.63|7113.92|7113.92|7111.94|7111.94|0
1656083030000|2022-06-24 15:03:50|7112.51|7112.51|7113.35|7113.35|7113.35|7113.35|7112.21|7112.21|0
1656083040000|2022-06-24 15:04:00|7113.39|7113.39|7112.65|7112.65|7113.39|7113.39|7112.27|7112.27|0
1656083050000|2022-06-24 15:04:10|7112.08|7112.08|7112.4|7112.4|7112.68|7112.68|7112.08|7112.08|0
1656083060000|2022-06-24 15:04:20|7111.28|7111.28|7111.32|7111.32|7111.32|7111.32|7111.28|7111.28|0
1656083070000|2022-06-24 15:04:30|7111.03|7111.03|7110.18|7110.18|7111.03|7111.03|7110.18|7110.18|0
1656083080000|2022-06-24 15:04:40|7109.89|7109.89|7107.37|7107.37|7109.89|7109.89|7107.37|7107.37|0
1656083090000|2022-06-24 15:04:50|7107.65|7107.65|7109.63|7109.63|7110.2|7110.2|7107.65|7107.65|0
1656083100000|2022-06-24 15:05:00|7110.2|7110.2|7110.52|7110.52|7110.77|7110.77|7109.92|7109.92|0
1656083110000|2022-06-24 15:05:10|7110.56|7110.56|7111.7|7111.7|7111.7|7111.7|7110.56|7110.56|0
1656083120000|2022-06-24 15:05:20|7112.27|7112.27|7112.56|7112.56|7112.56|7112.56|7112.27|7112.27|0
1656083130000|2022-06-24 15:05:30|7111.99|7111.99|7111.6|7111.6|7111.99|7111.99|7111.6|7111.6|0
1656083140000|2022-06-24 15:05:40|7111.89|7111.89|7111.89|7111.89|7112.17|7112.17|7111.89|7111.89|0
1656083150000|2022-06-24 15:05:50|7111.84|7111.84|7109.01|7109.01|7111.84|7111.84|7109.01|7109.01|0
1656083160000|2022-06-24 15:06:00|7110.13|7110.13|7110.71|7110.71|7110.98|7110.98|7110.13|7110.13|0
1656083170000|2022-06-24 15:06:10|7110.68|7110.68|7110.68|7110.68|7110.97|7110.97|7110.68|7110.68|0
1656083180000|2022-06-24 15:06:20|7110.71|7110.71|7107.58|7107.58|7110.71|7110.71|7107.58|7107.58|0
1656083190000|2022-06-24 15:06:30|7106.46|7106.46|7106.15|7106.15|7107.02|7107.02|7105.9|7105.9|0
1656083200000|2022-06-24 15:06:40|7106.13|7106.13|7101.87|7101.87|7106.13|7106.13|7101.87|7101.87|0
1656083210000|2022-06-24 15:06:50|7102.15|7102.15|7103.27|7103.27|7103.27|7103.27|7102.15|7102.15|0
1656083220000|2022-06-24 15:07:00|7102.15|7102.15|7101.82|7101.82|7102.15|7102.15|7101.56|7101.56|0
1656083230000|2022-06-24 15:07:10|7101.53|7101.53|7100.39|7100.39|7101.53|7101.53|7099.27|7099.27|0
1656083240000|2022-06-24 15:07:20|7100.37|7100.37|7102.88|7102.88|7102.9|7102.9|7100.37|7100.37|0
1656083250000|2022-06-24 15:07:30|7103.45|7103.45|7104.04|7104.04|7104.04|7104.04|7103.45|7103.45|0
1656083260000|2022-06-24 15:07:40|7103.75|7103.75|7104.05|7104.05|7104.05|7104.05|7103.75|7103.75|0
1656083270000|2022-06-24 15:07:50|7105.17|7105.17|7108.31|7108.31|7108.31|7108.31|7103.2|7103.2|0
1656083280000|2022-06-24 15:08:00|7107.74|7107.74|7108.35|7108.35|7108.35|7108.35|7106.61|7106.61|0
1656083290000|2022-06-24 15:08:10|7108.06|7108.06|7107.49|7107.49|7108.06|7108.06|7107.49|7107.49|0
1656083300000|2022-06-24 15:08:20|7107.78|7107.78|7107.51|7107.51|7108.38|7108.38|7107.51|7107.51|0
1656083310000|2022-06-24 15:08:30|7106.39|7106.39|7106.43|7106.43|7106.43|7106.43|7105.27|7105.27|0
1656083320000|2022-06-24 15:08:40|7106.47|7106.47|7107.52|7107.52|7107.87|7107.87|7106.47|7106.47|0
1656083330000|2022-06-24 15:08:50|7107.23|7107.23|7107.52|7107.52|7108.09|7108.09|7107.23|7107.23|0
1656083340000|2022-06-24 15:09:00|7107.8|7107.8|7107.26|7107.26|7107.8|7107.8|7107.23|7107.23|0
1656083350000|2022-06-24 15:09:10|7107.23|7107.23|7107.52|7107.52|7107.52|7107.52|7107.23|7107.23|0
1656083370000|2022-06-24 15:09:30|7107.54|7107.54|7107.57|7107.57|7107.57|7107.57|7107.54|7107.54|0
1656083380000|2022-06-24 15:09:40|7107.85|7107.85|7107.85|7107.85|7107.85|7107.85|7107.57|7107.57|0
1656083390000|2022-06-24 15:09:50|7108.14|7108.14|7107.25|7107.25|7108.14|7108.14|7107.25|7107.25|0
1656083410000|2022-06-24 15:10:10|7105.01|7105.01|7104.72|7104.72|7105.01|7105.01|7104.72|7104.72|0
1656083420000|2022-06-24 15:10:20|7104.44|7104.44|7104.42|7104.42|7104.44|7104.44|7104.42|7104.42|0
1656083430000|2022-06-24 15:10:30|7104.39|7104.39|7103.82|7103.82|7104.39|7104.39|7103.82|7103.82|0
1656083440000|2022-06-24 15:10:40|7104.1|7104.1|7102.11|7102.11|7104.1|7104.1|7102.11|7102.11|0
1656083450000|2022-06-24 15:10:50|7102.09|7102.09|7100.4|7100.4|7102.09|7102.09|7100.4|7100.4|0
1656083460000|2022-06-24 15:11:00|7100.11|7100.11|7101.79|7101.79|7101.8|7101.8|7100.11|7100.11|0
1656083470000|2022-06-24 15:11:10|7101.77|7101.77|7103.18|7103.18|7103.46|7103.46|7101.77|7101.77|0
1656083480000|2022-06-24 15:11:20|7103.75|7103.75|7105.71|7105.71|7105.73|7105.73|7103.75|7103.75|0
1656083490000|2022-06-24 15:11:30|7105.99|7105.99|7106.3|7106.3|7106.3|7106.3|7105.99|7105.99|0
1656083500000|2022-06-24 15:11:40|7106.59|7106.59|7107.71|7107.71|7107.99|7107.99|7106.59|7106.59|0
1656083510000|2022-06-24 15:11:50|7108.28|7108.28|7108.28|7108.28|7108.28|7108.28|7108.28|7108.28|0
1656083520000|2022-06-24 15:12:00|7107.99|7107.99|7107.16|7107.16|7108.3|7108.3|7107.16|7107.16|0
1656083530000|2022-06-24 15:12:10|7107.73|7107.73|7105.68|7105.68|7108.01|7108.01|7105.68|7105.68|0
1656083540000|2022-06-24 15:12:20|7104.56|7104.56|7102.25|7102.25|7104.56|7104.56|7101.39|7101.39|0
1656083550000|2022-06-24 15:12:30|7102.28|7102.28|7100.89|7100.89|7102.29|7102.29|7100.89|7100.89|0
1656083560000|2022-06-24 15:12:40|7102.01|7102.01|7102.02|7102.02|7102.02|7102.02|7101.15|7101.15|0
1656083570000|2022-06-24 15:12:50|7101.73|7101.73|7104.28|7104.28|7104.28|7104.28|7101.45|7101.45|0
1656083580000|2022-06-24 15:13:00|7103.99|7103.99|7103.14|7103.14|7103.99|7103.99|7103.14|7103.14|0
1656083590000|2022-06-24 15:13:10|7101.73|7101.73|7101.73|7101.73|7101.73|7101.73|7101.73|7101.73|0
1656083600000|2022-06-24 15:13:20|7101.16|7101.16|7101.41|7101.41|7101.45|7101.45|7101.16|7101.16|0
1656083610000|2022-06-24 15:13:30|7101.13|7101.13|7103.39|7103.39|7103.67|7103.67|7101.13|7101.13|0
1656083620000|2022-06-24 15:13:40|7103.1|7103.1|7102.53|7102.53|7103.1|7103.1|7102.53|7102.53|0
1656083630000|2022-06-24 15:13:50|7102.51|7102.51|7102.51|7102.51|7102.51|7102.51|7102.5|7102.5|0
1656083640000|2022-06-24 15:14:00|7103.37|7103.37|7101.96|7101.96|7103.37|7103.37|7101.96|7101.96|0
1656083650000|2022-06-24 15:14:10|7101.68|7101.68|7102.25|7102.25|7102.25|7102.25|7101.68|7101.68|0
1656083660000|2022-06-24 15:14:20|7101.13|7101.13|7100.56|7100.56|7101.13|7101.13|7099.99|7099.99|0
1656083670000|2022-06-24 15:14:30|7100.27|7100.27|7099.7|7099.7|7100.27|7100.27|7099.42|7099.42|0
1656083680000|2022-06-24 15:14:40|7099.42|7099.42|7098.82|7098.82|7099.42|7099.42|7098.29|7098.29|0
1656083690000|2022-06-24 15:14:50|7098.74|7098.74|7100.04|7100.04|7100.06|7100.06|7098.66|7098.66|0
1656083700000|2022-06-24 15:15:00|7099.99|7099.99|7100.03|7100.03|7100.03|7100.03|7099.14|7099.14|0
1656083710000|2022-06-24 15:15:10|7100|7100|7100|7100|7100|7100|7100|7100|0
1656083730000|2022-06-24 15:15:30|7100.03|7100.03|7097.52|7097.52|7100.33|7100.33|7097.52|7097.52|0
1656083740000|2022-06-24 15:15:40|7097.24|7097.24|7096.65|7096.65|7097.24|7097.24|7096.65|7096.65|0
1656083750000|2022-06-24 15:15:50|7096.62|7096.62|7096.95|7096.95|7096.95|7096.95|7096.38|7096.38|0
1656083760000|2022-06-24 15:16:00|7097.24|7097.24|7099.19|7099.19|7099.76|7099.76|7097.24|7097.24|0
1656083770000|2022-06-24 15:16:10|7098.07|7098.07|7097.79|7097.79|7098.07|7098.07|7097.79|7097.79|0
1656083780000|2022-06-24 15:16:20|7097.5|7097.5|7097.2|7097.2|7097.79|7097.79|7097.2|7097.2|0
1656083790000|2022-06-24 15:16:30|7097.77|7097.77|7099.71|7099.71|7099.71|7099.71|7097.73|7097.73|0
1656083800000|2022-06-24 15:16:40|7099.42|7099.42|7098.01|7098.01|7099.42|7099.42|7098.01|7098.01|0
1656083810000|2022-06-24 15:16:50|7097.73|7097.73|7095.71|7095.71|7097.73|7097.73|7095.41|7095.41|0
1656083820000|2022-06-24 15:17:00|7096.57|7096.57|7096.57|7096.57|7096.57|7096.57|7096.57|7096.57|0
1656083830000|2022-06-24 15:17:10|7096.28|7096.28|7097.94|7097.94|7097.94|7097.94|7096.24|7096.24|0
1656083840000|2022-06-24 15:17:20|7098.23|7098.23|7099.64|7099.64|7099.64|7099.64|7098.23|7098.23|0
1656083850000|2022-06-24 15:17:30|7099.62|7099.62|7098.19|7098.19|7099.62|7099.62|7098.19|7098.19|0
1656083860000|2022-06-24 15:17:40|7098.23|7098.23|7098.21|7098.21|7098.23|7098.23|7098.21|7098.21|0
1656083870000|2022-06-24 15:17:50|7099.35|7099.35|7099.31|7099.31|7099.35|7099.35|7099.31|7099.31|0
1656083880000|2022-06-24 15:18:00|7099.29|7099.29|7101.86|7101.86|7101.86|7101.86|7099.29|7099.29|0
1656083890000|2022-06-24 15:18:10|7101.57|7101.57|7099.88|7099.88|7101.86|7101.86|7099.6|7099.6|0
1656083900000|2022-06-24 15:18:20|7100.17|7100.17|7099.91|7099.91|7100.19|7100.19|7099.91|7099.91|0
1656083910000|2022-06-24 15:18:30|7099.62|7099.62|7098.79|7098.79|7099.62|7099.62|7098.5|7098.5|0
1656083920000|2022-06-24 15:18:40|7098.5|7098.5|7097.38|7097.38|7098.5|7098.5|7097.38|7097.38|0
1656083930000|2022-06-24 15:18:50|7097.34|7097.34|7097.91|7097.91|7097.91|7097.91|7097.34|7097.34|0
1656083940000|2022-06-24 15:19:00|7099.03|7099.03|7098.87|7098.87|7099.03|7099.03|7098.75|7098.75|0
1656083950000|2022-06-24 15:19:10|7098.89|7098.89|7098.6|7098.6|7098.89|7098.89|7098.6|7098.6|0
1656083960000|2022-06-24 15:19:20|7098.32|7098.32|7095.71|7095.71|7098.34|7098.34|7094.85|7094.85|0
1656083970000|2022-06-24 15:19:30|7095.42|7095.42|7096.51|7096.51|7096.54|7096.54|7095.42|7095.42|0
1656083980000|2022-06-24 15:19:40|7096.53|7096.53|7095.96|7095.96|7096.53|7096.53|7095.96|7095.96|0
1656083990000|2022-06-24 15:19:50|7095.67|7095.67|7095.05|7095.05|7095.67|7095.67|7094.82|7094.82|0
1656084000000|2022-06-24 15:20:00|7095.62|7095.62|7095.9|7095.9|7095.9|7095.9|7095.62|7095.62|0
1656084010000|2022-06-24 15:20:10|7095.62|7095.62|7095.79|7095.79|7097.07|7097.07|7095.62|7095.62|0
1656084020000|2022-06-24 15:20:20|7096.91|7096.91|7097.46|7097.46|7098.87|7098.87|7095.75|7095.75|0
1656084030000|2022-06-24 15:20:30|7096.89|7096.89|7095.2|7095.2|7097.18|7097.18|7095.2|7095.2|0
1656084040000|2022-06-24 15:20:40|7095.48|7095.48|7097.18|7097.18|7097.18|7097.18|7095.48|7095.48|0
1656084050000|2022-06-24 15:20:50|7096.89|7096.89|7095.22|7095.22|7096.89|7096.89|7094.91|7094.91|0
1656084060000|2022-06-24 15:21:00|7094.1|7094.1|7092.69|7092.69|7095.79|7095.79|7092.69|7092.69|0
1656084070000|2022-06-24 15:21:10|7092.73|7092.73|7093.85|7093.85|7093.85|7093.85|7092.73|7092.73|0
1656084080000|2022-06-24 15:21:20|7093.87|7093.87|7091.59|7091.59|7093.87|7093.87|7091.59|7091.59|0
1656084090000|2022-06-24 15:21:30|7091.55|7091.55|7091.63|7091.63|7091.63|7091.63|7090.98|7090.98|0
1656084100000|2022-06-24 15:21:40|7090.51|7090.51|7089.65|7089.65|7090.51|7090.51|7089.08|7089.08|0
1656084120000|2022-06-24 15:22:00|7090.77|7090.77|7089.06|7089.06|7090.77|7090.77|7088.8|7088.8|0
1656084130000|2022-06-24 15:22:10|7089.01|7089.01|7088.48|7088.48|7089.05|7089.05|7088.48|7088.48|0
1656084140000|2022-06-24 15:22:20|7089.05|7089.05|7088.4|7088.4|7089.05|7089.05|7088.4|7088.4|0
1656084150000|2022-06-24 15:22:30|7088.97|7088.97|7088.36|7088.36|7089.26|7089.26|7088.36|7088.36|0
1656084160000|2022-06-24 15:22:40|7088.08|7088.08|7087.53|7087.53|7088.65|7088.65|7087.53|7087.53|0
1656084170000|2022-06-24 15:22:50|7087.81|7087.81|7092.57|7092.57|7092.61|7092.61|7087.81|7087.81|0
1656084180000|2022-06-24 15:23:00|7092.58|7092.58|7092.3|7092.3|7092.58|7092.58|7092.3|7092.3|0
1656084190000|2022-06-24 15:23:10|7092.33|7092.33|7091.21|7091.21|7092.35|7092.35|7091.21|7091.21|0
1656084200000|2022-06-24 15:23:20|7090.09|7090.09|7090.11|7090.11|7090.11|7090.11|7090.09|7090.09|0
1656084210000|2022-06-24 15:23:30|7088.99|7088.99|7088.99|7088.99|7088.99|7088.99|7088.99|7088.99|0
1656084220000|2022-06-24 15:23:40|7088.42|7088.42|7088.13|7088.13|7088.42|7088.42|7087.85|7087.85|0
1656084230000|2022-06-24 15:23:50|7087.8|7087.8|7086.42|7086.42|7088.11|7088.11|7086.13|7086.13|0
1656084240000|2022-06-24 15:24:00|7086.7|7086.7|7085.81|7085.81|7087.82|7087.82|7085.81|7085.81|0
1656084250000|2022-06-24 15:24:10|7086.09|7086.09|7085.73|7085.73|7087.48|7087.48|7085.73|7085.73|0
1656084260000|2022-06-24 15:24:20|7086.02|7086.02|7086.02|7086.02|7086.02|7086.02|7086.02|7086.02|0
1656084270000|2022-06-24 15:24:30|7087.14|7087.14|7086.32|7086.32|7087.14|7087.14|7086.02|7086.02|0
1656084280000|2022-06-24 15:24:40|7086.03|7086.03|7085.75|7085.75|7086.32|7086.32|7085.75|7085.75|0
1656084290000|2022-06-24 15:24:50|7086.03|7086.03|7086|7086|7086.28|7086.28|7085.71|7085.71|0
1656084300000|2022-06-24 15:25:00|7086.29|7086.29|7087.59|7087.59|7087.93|7087.93|7086.24|7086.24|0
1656084310000|2022-06-24 15:25:10|7087.63|7087.63|7090.51|7090.51|7090.51|7090.51|7087.34|7087.34|0
1656084320000|2022-06-24 15:25:20|7090.46|7090.46|7090.31|7090.31|7091.06|7091.06|7089.05|7089.05|0
1656084330000|2022-06-24 15:25:30|7090.02|7090.02|7088.9|7088.9|7090.59|7090.59|7088.9|7088.9|0
1656084340000|2022-06-24 15:25:40|7090.59|7090.59|7090.66|7090.66|7090.66|7090.66|7090.59|7090.59|0
1656084350000|2022-06-24 15:25:50|7090.95|7090.95|7092.62|7092.62|7093.83|7093.83|7090.95|7090.95|0
1656084360000|2022-06-24 15:26:00|7091.5|7091.5|7091.22|7091.22|7091.52|7091.52|7090.65|7090.65|0
1656084370000|2022-06-24 15:26:10|7091.51|7091.51|7094.07|7094.07|7094.07|7094.07|7091.51|7091.51|0
1656084380000|2022-06-24 15:26:20|7094.11|7094.11|7094.71|7094.71|7094.71|7094.71|7094.11|7094.11|0
1656084390000|2022-06-24 15:26:30|7094.75|7094.75|7095.93|7095.93|7095.93|7095.93|7094.75|7094.75|0
1656084400000|2022-06-24 15:26:40|7095.64|7095.64|7096.5|7096.5|7096.5|7096.5|7095.64|7095.64|0
1656084410000|2022-06-24 15:26:50|7099.02|7099.02|7098.78|7098.78|7099.35|7099.35|7098.49|7098.49|0
1656084420000|2022-06-24 15:27:00|7098.49|7098.49|7099.12|7099.12|7101.09|7101.09|7098.49|7098.49|0
1656084430000|2022-06-24 15:27:10|7098.83|7098.83|7099.42|7099.42|7099.42|7099.42|7098.83|7098.83|0
1656084440000|2022-06-24 15:27:20|7099.44|7099.44|7099.72|7099.72|7099.72|7099.72|7098.87|7098.87|0
1656084450000|2022-06-24 15:27:30|7099.44|7099.44|7100.84|7100.84|7101.41|7101.41|7099.44|7099.44|0
1656084460000|2022-06-24 15:27:40|7101.96|7101.96|7102.26|7102.26|7102.26|7102.26|7101.92|7101.92|0
1656084470000|2022-06-24 15:27:50|7102.19|7102.19|7101.97|7101.97|7103.02|7103.02|7101.9|7101.9|0
1656084480000|2022-06-24 15:28:00|7102.26|7102.26|7103.64|7103.64|7103.65|7103.65|7101.97|7101.97|0
1656084490000|2022-06-24 15:28:10|7103.66|7103.66|7102.54|7102.54|7103.66|7103.66|7102.54|7102.54|0
1656084500000|2022-06-24 15:28:20|7103.66|7103.66|7103.09|7103.09|7103.66|7103.66|7103.09|7103.09|0
1656084510000|2022-06-24 15:28:30|7103.07|7103.07|7102.77|7102.77|7103.32|7103.32|7102.49|7102.49|0
1656084520000|2022-06-24 15:28:40|7102.81|7102.81|7105.38|7105.38|7105.38|7105.38|7102.81|7102.81|0
1656084530000|2022-06-24 15:28:50|7104.81|7104.81|7105.1|7105.1|7105.1|7105.1|7104.81|7104.81|0
1656084540000|2022-06-24 15:29:00|7104.81|7104.81|7105.7|7105.7|7105.7|7105.7|7104.24|7104.24|0
1656084550000|2022-06-24 15:29:10|7105.98|7105.98|7106.82|7106.82|7109.34|7109.34|7105.7|7105.7|0
1656084560000|2022-06-24 15:29:20|7107.39|7107.39|7108.54|7108.54|7108.54|7108.54|7107.39|7107.39|0
1656084570000|2022-06-24 15:29:30|7107.42|7107.42|7107.17|7107.17|7107.77|7107.77|7107.17|7107.17|0
1656084580000|2022-06-24 15:29:40|7107.16|7107.16|7109.98|7109.98|7109.98|7109.98|7107.16|7107.16|0
1656084590000|2022-06-24 15:29:50|7107.74|7107.74|7111.33|7111.33|7111.34|7111.34|7107.74|7107.74|0
1656314100000|2022-06-27 07:15:00|7198.6|7198.6|7198.6|7198.6|7198.6|7198.6|7197.46|7197.46|0
1656314110000|2022-06-27 07:15:10|7197.48|7197.48|7190.16|7190.16|7197.48|7197.48|7190.16|7190.16|0
1656314120000|2022-06-27 07:15:20|7190.73|7190.73|7198.03|7198.03|7198.03|7198.03|7190.73|7190.73|0
1656314130000|2022-06-27 07:15:30|7199.15|7199.15|7202.16|7202.16|7202.24|7202.24|7199.15|7199.15|0
1656314140000|2022-06-27 07:15:40|7202.08|7202.08|7202.08|7202.08|7204.89|7204.89|7201.51|7201.51|0
1656314150000|2022-06-27 07:15:50|7202.37|7202.37|7204.75|7204.75|7206.94|7206.94|7202.37|7202.37|0
1656314160000|2022-06-27 07:16:00|7204.71|7204.71|7201.31|7201.31|7204.71|7204.71|7201.31|7201.31|0
1656314170000|2022-06-27 07:16:10|7199.32|7199.32|7195.55|7195.55|7199.32|7199.32|7195.55|7195.55|0
1656314180000|2022-06-27 07:16:20|7197.24|7197.24|7199.78|7199.78|7199.78|7199.78|7197.24|7197.24|0
1656314190000|2022-06-27 07:16:30|7204|7204|7202.57|7202.57|7204.28|7204.28|7202.57|7202.57|0
1656314200000|2022-06-27 07:16:40|7202|7202|7203.14|7203.14|7203.71|7203.71|7202|7202|0
1656314210000|2022-06-27 07:16:50|7200.9|7200.9|7203.14|7203.14|7203.14|7203.14|7200.9|7200.9|0
1656314220000|2022-06-27 07:17:00|7204.28|7204.28|7199.78|7199.78|7204.28|7204.28|7199.78|7199.78|0
1656314230000|2022-06-27 07:17:10|7202.02|7202.02|7200.9|7200.9|7202.02|7202.02|7200.9|7200.9|0
1656314240000|2022-06-27 07:17:20|7202.02|7202.02|7200.9|7200.9|7202.02|7202.02|7200.9|7200.9|0
1656314250000|2022-06-27 07:17:30|7201.76|7201.76|7201.76|7201.76|7201.76|7201.76|7201.76|7201.76|0
1656314260000|2022-06-27 07:17:40|7200.9|7200.9|7202.06|7202.06|7202.06|7202.06|7200.9|7200.9|0
1656314270000|2022-06-27 07:17:50|7203.18|7203.18|7207.9|7207.9|7207.9|7207.9|7203.11|7203.11|0
1656314280000|2022-06-27 07:18:00|7206.78|7206.78|7206.99|7206.99|7208.11|7208.11|7205.66|7205.66|0
1656314290000|2022-06-27 07:18:10|7210.37|7210.37|7206.83|7206.83|7210.37|7210.37|7206.83|7206.83|0
1656314300000|2022-06-27 07:18:20|7204.58|7204.58|7208.71|7208.71|7208.99|7208.99|7204.58|7204.58|0
1656314310000|2022-06-27 07:18:30|7209.54|7209.54|7209.54|7209.54|7210.66|7210.66|7208.42|7208.42|0
1656314320000|2022-06-27 07:18:40|7210.66|7210.66|7208.74|7208.74|7210.66|7210.66|7208.42|7208.42|0
1656314330000|2022-06-27 07:18:50|7209.03|7209.03|7211.27|7211.27|7212.39|7212.39|7209.03|7209.03|0
1656314350000|2022-06-27 07:19:10|7215.51|7215.51|7216.08|7216.08|7216.08|7216.08|7215.51|7215.51|0
1656314360000|2022-06-27 07:19:20|7215.51|7215.51|7212.08|7212.08|7215.51|7215.51|7212.08|7212.08|0
1656314370000|2022-06-27 07:19:30|7212.06|7212.06|7209.53|7209.53|7212.06|7212.06|7209.53|7209.53|0
1656314380000|2022-06-27 07:19:40|7210.65|7210.65|7216.76|7216.76|7216.76|7216.76|7210.54|7210.54|0
1656314390000|2022-06-27 07:19:50|7217.88|7217.88|7217.88|7217.88|7217.88|7217.88|7217.88|7217.88|0
1656314400000|2022-06-27 07:20:00|7216.76|7216.76|7216.76|7216.76|7216.76|7216.76|7216.76|7216.76|0
1656314410000|2022-06-27 07:20:10|7216.75|7216.75|7217.87|7217.87|7217.87|7217.87|7216.75|7216.75|0
1656314420000|2022-06-27 07:20:20|7215.62|7215.62|7215.4|7215.4|7215.62|7215.62|7214.5|7214.5|0
1656314430000|2022-06-27 07:20:30|7217.64|7217.64|7219.35|7219.35|7219.35|7219.35|7217.64|7217.64|0
1656314440000|2022-06-27 07:20:40|7219.07|7219.07|7220.53|7220.53|7220.53|7220.53|7219.03|7219.03|0
1656314450000|2022-06-27 07:20:50|7221.65|7221.65|7225.58|7225.58|7226.44|7226.44|7221.65|7221.65|0
1656314460000|2022-06-27 07:21:00|7225.69|7225.69|7228.38|7228.38|7228.38|7228.38|7225.69|7225.69|0
1656314470000|2022-06-27 07:21:10|7228.09|7228.09|7229.38|7229.38|7229.67|7229.67|7227.81|7227.81|0
1656314480000|2022-06-27 07:21:20|7229.67|7229.67|7227.53|7227.53|7230.79|7230.79|7227.41|7227.41|0
1656314490000|2022-06-27 07:21:30|7226.41|7226.41|7217.98|7217.98|7226.41|7226.41|7217.98|7217.98|0
1656314500000|2022-06-27 07:21:40|7218.83|7218.83|7223.85|7223.85|7224.72|7224.72|7218.83|7218.83|0
1656314510000|2022-06-27 07:21:50|7224.97|7224.97|7227.52|7227.52|7230.88|7230.88|7224.97|7224.97|0
1656314520000|2022-06-27 07:22:00|7228.37|7228.37|7229.46|7229.46|7230.72|7230.72|7228.37|7228.37|0
1656314530000|2022-06-27 07:22:10|7229.32|7229.32|7229.3|7229.3|7229.37|7229.37|7229.3|7229.3|0
1656314540000|2022-06-27 07:22:20|7227.61|7227.61|7226.47|7226.47|7227.61|7227.61|7226.47|7226.47|0
1656314550000|2022-06-27 07:22:30|7223.11|7223.11|7222.53|7222.53|7224.78|7224.78|7222.25|7222.25|0
1656314560000|2022-06-27 07:22:40|7222.73|7222.73|7221.11|7221.11|7222.73|7222.73|7221.11|7221.11|0
1656314570000|2022-06-27 07:22:50|7224.47|7224.47|7224.46|7224.46|7224.47|7224.47|7224.46|7224.46|0
1656314580000|2022-06-27 07:23:00|7223.6|7223.6|7223.34|7223.34|7225.03|7225.03|7223.34|7223.34|0
1656314590000|2022-06-27 07:23:10|7219.97|7219.97|7218.57|7218.57|7219.97|7219.97|7218|7218|0
1656314600000|2022-06-27 07:23:20|7218.55|7218.55|7219.67|7219.67|7219.67|7219.67|7218.55|7218.55|0
1656314610000|2022-06-27 07:23:30|7218.55|7218.55|7219.67|7219.67|7219.67|7219.67|7218.55|7218.55|0
1656314620000|2022-06-27 07:23:40|7219.39|7219.39|7218.85|7218.85|7225.04|7225.04|7218.85|7218.85|0
1656314640000|2022-06-27 07:24:00|7217.73|7217.73|7215.75|7215.75|7217.73|7217.73|7215.75|7215.75|0
1656314650000|2022-06-27 07:24:10|7214.63|7214.63|7212.66|7212.66|7214.63|7214.63|7212.66|7212.66|0
1656314660000|2022-06-27 07:24:20|7211.8|7211.8|7212.05|7212.05|7212.09|7212.09|7211.8|7211.8|0
1656314670000|2022-06-27 07:24:30|7213.17|7213.17|7212.05|7212.05|7213.17|7213.17|7210.08|7210.08|0
1656314690000|2022-06-27 07:24:50|7213.17|7213.17|7214.6|7214.6|7216|7216|7213.17|7213.17|0
1656314700000|2022-06-27 07:25:00|7213.48|7213.48|7211.22|7211.22|7213.48|7213.48|7211.22|7211.22|0
1656314710000|2022-06-27 07:25:10|7209.53|7209.53|7209.53|7209.53|7209.53|7209.53|7205.31|7205.31|0
1656314720000|2022-06-27 07:25:20|7210.38|7210.38|7210.38|7210.38|7210.38|7210.38|7210.38|7210.38|0
1656314730000|2022-06-27 07:25:30|7214.6|7214.6|7214.6|7214.6|7215.72|7215.72|7214.6|7214.6|0
1656314740000|2022-06-27 07:25:40|7215.17|7215.17|7219.1|7219.1|7219.1|7219.1|7215.17|7215.17|0
1656314750000|2022-06-27 07:25:50|7219.15|7219.15|7218.03|7218.03|7220.27|7220.27|7218.03|7218.03|0
1656314760000|2022-06-27 07:26:00|7218.6|7218.6|7218.6|7218.6|7218.6|7218.6|7218.6|7218.6|0
1656314770000|2022-06-27 07:26:10|7219.72|7219.72|7217.05|7217.05|7219.72|7219.72|7216.91|7216.91|0
1656314780000|2022-06-27 07:26:20|7215.93|7215.93|7214.24|7214.24|7215.93|7215.93|7214.24|7214.24|0
1656314790000|2022-06-27 07:26:30|7214.22|7214.22|7214.22|7214.22|7217.58|7217.58|7214.22|7214.22|0
1656314800000|2022-06-27 07:26:40|7214.51|7214.51|7216.22|7216.22|7216.22|7216.22|7214.48|7214.48|0
1656314810000|2022-06-27 07:26:50|7216.15|7216.15|7215.27|7215.27|7216.15|7216.15|7215.27|7215.27|0
1656314820000|2022-06-27 07:27:00|7215.25|7215.25|7215.27|7215.27|7215.27|7215.27|7215.25|7215.25|0
1656314830000|2022-06-27 07:27:10|7210.75|7210.75|7207.08|7207.08|7210.75|7210.75|7207.08|7207.08|0
1656314840000|2022-06-27 07:27:20|7208.2|7208.2|7204.78|7204.78|7208.2|7208.2|7204.78|7204.78|0
1656314850000|2022-06-27 07:27:30|7207.02|7207.02|7208.14|7208.14|7208.14|7208.14|7207.02|7207.02|0
1656314860000|2022-06-27 07:27:40|7209.26|7209.26|7211.26|7211.26|7212.38|7212.38|7209.26|7209.26|0
1656314870000|2022-06-27 07:27:50|7210.69|7210.69|7210.69|7210.69|7210.69|7210.69|7210.69|7210.69|0
1656314880000|2022-06-27 07:28:00|7209.56|7209.56|7209.56|7209.56|7209.56|7209.56|7208.71|7208.71|0
1656314890000|2022-06-27 07:28:10|7210.14|7210.14|7210.73|7210.73|7210.73|7210.73|7210.14|7210.14|0
1656314900000|2022-06-27 07:28:20|7210.74|7210.74|7206.51|7206.51|7210.74|7210.74|7206.51|7206.51|0
1656314910000|2022-06-27 07:28:30|7205.39|7205.39|7208.77|7208.77|7208.77|7208.77|7205.39|7205.39|0
1656314920000|2022-06-27 07:28:40|7211.02|7211.02|7212.99|7212.99|7212.99|7212.99|7211.02|7211.02|0
1656314930000|2022-06-27 07:28:50|7214.11|7214.11|7214.08|7214.08|7214.11|7214.11|7214.08|7214.08|0
1656314940000|2022-06-27 07:29:00|7212.96|7212.96|7214.59|7214.59|7214.59|7214.59|7212.96|7212.96|0
1656314950000|2022-06-27 07:29:10|7215.45|7215.45|7214.84|7214.84|7215.45|7215.45|7214.04|7214.04|0
1656314960000|2022-06-27 07:29:20|7214.27|7214.27|7214.84|7214.84|7214.84|7214.84|7214.27|7214.27|0
1656314970000|2022-06-27 07:29:30|7211.46|7211.46|7212.83|7212.83|7212.83|7212.83|7211.46|7211.46|0
1656314980000|2022-06-27 07:29:40|7213.95|7213.95|7213.95|7213.95|7213.95|7213.95|7213.95|7213.95|0
1656314990000|2022-06-27 07:29:50|7212.83|7212.83|7216.58|7216.58|7217.15|7217.15|7212.83|7212.83|0
1656315000000|2022-06-27 07:30:00|7216.5|7216.5|7215.32|7215.32|7216.5|7216.5|7215.32|7215.32|0
1656315010000|2022-06-27 07:30:10|7215.28|7215.28|7212.74|7212.74|7215.28|7215.28|7211.88|7211.88|0
1656315020000|2022-06-27 07:30:20|7211.6|7211.6|7212.72|7212.72|7213|7213|7211.31|7211.31|0
1656315030000|2022-06-27 07:30:30|7213.29|7213.29|7214.67|7214.67|7214.69|7214.69|7213.29|7213.29|0
1656315040000|2022-06-27 07:30:40|7215.79|7215.79|7215.79|7215.79|7215.79|7215.79|7215.79|7215.79|0
1656315050000|2022-06-27 07:30:50|7216.91|7216.91|7216.91|7216.91|7216.91|7216.91|7216.91|7216.91|0
1656315060000|2022-06-27 07:31:00|7217.19|7217.19|7215.59|7215.59|7218.44|7218.44|7214.49|7214.49|0
1656315070000|2022-06-27 07:31:10|7215.3|7215.3|7217.06|7217.06|7217.06|7217.06|7215.3|7215.3|0
1656315080000|2022-06-27 07:31:20|7217.05|7217.05|7216.47|7216.47|7217.05|7217.05|7216.19|7216.19|0
1656315090000|2022-06-27 07:31:30|7215.35|7215.35|7212.79|7212.79|7215.35|7215.35|7211.1|7211.1|0
1656315100000|2022-06-27 07:31:40|7211.93|7211.93|7212.22|7212.22|7212.22|7212.22|7210.81|7210.81|0
1656315110000|2022-06-27 07:31:50|7211.93|7211.93|7211.93|7211.93|7211.93|7211.93|7211.93|7211.93|0
1656315120000|2022-06-27 07:32:00|7212.22|7212.22|7213.39|7213.39|7214.46|7214.46|7212.22|7212.22|0
1656315130000|2022-06-27 07:32:10|7214.51|7214.51|7207.77|7207.77|7214.8|7214.8|7206.65|7206.65|0
1656315140000|2022-06-27 07:32:20|7210.01|7210.01|7211.13|7211.13|7211.13|7211.13|7208.87|7208.87|0
1656315150000|2022-06-27 07:32:30|7213.37|7213.37|7217.92|7217.92|7217.92|7217.92|7213.37|7213.37|0
1656315160000|2022-06-27 07:32:40|7217.09|7217.09|7218.3|7218.3|7218.3|7218.3|7217.09|7217.09|0
1656315170000|2022-06-27 07:32:50|7218.32|7218.32|7220.3|7220.3|7220.3|7220.3|7218.32|7218.32|0
1656315180000|2022-06-27 07:33:00|7218.59|7218.59|7215.23|7215.23|7218.59|7218.59|7215.23|7215.23|0
1656315190000|2022-06-27 07:33:10|7215.24|7215.24|7218.05|7218.05|7218.05|7218.05|7214.96|7214.96|0
1656315200000|2022-06-27 07:33:20|7217.2|7217.2|7217.2|7217.2|7217.2|7217.2|7217.2|7217.2|0
1656315210000|2022-06-27 07:33:30|7217.48|7217.48|7217.97|7217.97|7217.97|7217.97|7217.4|7217.4|0
1656315220000|2022-06-27 07:33:40|7219.09|7219.09|7220.5|7220.5|7221.91|7221.91|7219.09|7219.09|0
1656315230000|2022-06-27 07:33:50|7221.07|7221.07|7222.74|7222.74|7224.43|7224.43|7220.78|7220.78|0
1656315240000|2022-06-27 07:34:00|7223.86|7223.86|7224.98|7224.98|7224.98|7224.98|7223.86|7223.86|0
1656315250000|2022-06-27 07:34:10|7226.1|7226.1|7227.79|7227.79|7228.36|7228.36|7226.1|7226.1|0
1656315260000|2022-06-27 07:34:20|7226.67|7226.67|7229.06|7229.06|7229.06|7229.06|7226.67|7226.67|0
1656315270000|2022-06-27 07:34:30|7231.3|7231.3|7233.01|7233.01|7233.01|7233.01|7231.3|7231.3|0
1656315280000|2022-06-27 07:34:40|7233.29|7233.29|7236.62|7236.62|7236.64|7236.64|7233.29|7233.29|0
1656315290000|2022-06-27 07:34:50|7236.6|7236.6|7237.29|7237.29|7241.68|7241.68|7236.6|7236.6|0
1656315300000|2022-06-27 07:35:00|7236.72|7236.72|7234.74|7234.74|7236.72|7236.72|7234.74|7234.74|0
1656315310000|2022-06-27 07:35:10|7235.31|7235.31|7235.31|7235.31|7235.31|7235.31|7235.31|7235.31|0
1656315320000|2022-06-27 07:35:20|7236.43|7236.43|7235.31|7235.31|7236.43|7236.43|7235.31|7235.31|0
1656315340000|2022-06-27 07:35:40|7236.17|7236.17|7239.53|7239.53|7239.53|7239.53|7236.17|7236.17|0
1656315350000|2022-06-27 07:35:50|7239.24|7239.24|7239.24|7239.24|7239.24|7239.24|7239.24|7239.24|0
1656315360000|2022-06-27 07:36:00|7236.72|7236.72|7234.25|7234.25|7236.72|7236.72|7233.13|7233.13|0
1656315370000|2022-06-27 07:36:10|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|0
1656315380000|2022-06-27 07:36:20|7235.66|7235.66|7235.62|7235.62|7235.66|7235.66|7235.62|7235.62|0
1656315390000|2022-06-27 07:36:30|7233.38|7233.38|7226.27|7226.27|7233.38|7233.38|7226.27|7226.27|0
1656315400000|2022-06-27 07:36:40|7228.51|7228.51|7228.3|7228.3|7229.44|7229.44|7228.3|7228.3|0
1656315410000|2022-06-27 07:36:50|7228.59|7228.59|7225.83|7225.83|7228.59|7228.59|7224.08|7224.08|0
1656315420000|2022-06-27 07:37:00|7226.95|7226.95|7225.54|7225.54|7226.95|7226.95|7225.54|7225.54|0
1656315430000|2022-06-27 07:37:10|7226.66|7226.66|7221.46|7221.46|7226.66|7226.66|7221.46|7221.46|0
1656315440000|2022-06-27 07:37:20|7222.03|7222.03|7223.66|7223.66|7223.72|7223.72|7222.03|7222.03|0
1656315450000|2022-06-27 07:37:30|7224.79|7224.79|7226.41|7226.41|7226.41|7226.41|7224.71|7224.71|0
1656315460000|2022-06-27 07:37:40|7225.29|7225.29|7226.43|7226.43|7226.43|7226.43|7225.29|7225.29|0
1656315470000|2022-06-27 07:37:50|7228.67|7228.67|7229.79|7229.79|7229.79|7229.79|7228.67|7228.67|0
1656315480000|2022-06-27 07:38:00|7228.67|7228.67|7227.92|7227.92|7228.67|7228.67|7227.26|7227.26|0
1656315490000|2022-06-27 07:38:10|7228.49|7228.49|7230.74|7230.74|7230.74|7230.74|7228.48|7228.48|0
1656315500000|2022-06-27 07:38:20|7231.31|7231.31|7228.16|7228.16|7231.31|7231.31|7226.75|7226.75|0
1656315520000|2022-06-27 07:38:40|7229.01|7229.01|7228.16|7228.16|7230.68|7230.68|7228.16|7228.16|0
1656315540000|2022-06-27 07:39:00|7227.02|7227.02|7228.17|7228.17|7228.17|7228.17|7227.02|7227.02|0
1656315550000|2022-06-27 07:39:10|7227.89|7227.89|7222.27|7222.27|7227.89|7227.89|7222.27|7222.27|0
1656315560000|2022-06-27 07:39:20|7223.39|7223.39|7223.39|7223.39|7223.39|7223.39|7223.39|7223.39|0
1656315570000|2022-06-27 07:39:30|7222.27|7222.27|7220.03|7220.03|7222.27|7222.27|7220.03|7220.03|0
1656315580000|2022-06-27 07:39:40|7219.74|7219.74|7219.74|7219.74|7219.74|7219.74|7219.74|7219.74|0
1656315590000|2022-06-27 07:39:50|7220.03|7220.03|7215.22|7215.22|7220.03|7220.03|7214.37|7214.37|0
1656315600000|2022-06-27 07:40:00|7214.37|7214.37|7214.45|7214.45|7214.45|7214.45|7212.21|7212.21|0
1656315610000|2022-06-27 07:40:10|7215.02|7215.02|7215.02|7215.02|7215.02|7215.02|7215.02|7215.02|0
1656315620000|2022-06-27 07:40:20|7216.14|7216.14|7216.14|7216.14|7216.14|7216.14|7216.14|7216.14|0
1656315630000|2022-06-27 07:40:30|7215.02|7215.02|7214.73|7214.73|7215.02|7215.02|7214.73|7214.73|0
1656315640000|2022-06-27 07:40:40|7216.97|7216.97|7215.47|7215.47|7217.83|7217.83|7214.35|7214.35|0
1656315650000|2022-06-27 07:40:50|7215.44|7215.44|7213.75|7213.75|7217.69|7217.69|7213.75|7213.75|0
1656315660000|2022-06-27 07:41:00|7214.32|7214.32|7215.44|7215.44|7215.44|7215.44|7214.32|7214.32|0
1656315670000|2022-06-27 07:41:10|7215.16|7215.16|7213.99|7213.99|7215.16|7215.16|7213.99|7213.99|0
1656315680000|2022-06-27 07:41:20|7215.11|7215.11|7212.87|7212.87|7215.11|7215.11|7212.87|7212.87|0
1656315690000|2022-06-27 07:41:30|7212.04|7212.04|7214.28|7214.28|7214.28|7214.28|7211.75|7211.75|0
1656315700000|2022-06-27 07:41:40|7215.4|7215.4|7217.66|7217.66|7219.07|7219.07|7215.14|7215.14|0
1656315710000|2022-06-27 07:41:50|7215.42|7215.42|7215.35|7215.35|7215.42|7215.42|7215.35|7215.35|0
1656315720000|2022-06-27 07:42:00|7217.59|7217.59|7217.59|7217.59|7217.59|7217.59|7217.59|7217.59|0
1656315730000|2022-06-27 07:42:10|7219.83|7219.83|7219.83|7219.83|7219.83|7219.83|7219.83|7219.83|0
1656315740000|2022-06-27 07:42:20|7217.59|7217.59|7220.95|7220.95|7220.95|7220.95|7217.59|7217.59|0
1656315760000|2022-06-27 07:42:40|7221.81|7221.81|7222.66|7222.66|7222.66|7222.66|7221.52|7221.52|0
1656315770000|2022-06-27 07:42:50|7221.54|7221.54|7222.68|7222.68|7222.68|7222.68|7221.54|7221.54|0
1656315780000|2022-06-27 07:43:00|7223.8|7223.8|7223.8|7223.8|7223.8|7223.8|7223.8|7223.8|0
1656315790000|2022-06-27 07:43:10|7221.56|7221.56|7221.85|7221.85|7222.68|7222.68|7221.56|7221.56|0
1656315800000|2022-06-27 07:43:20|7221.81|7221.81|7222.65|7222.65|7222.65|7222.65|7221.81|7221.81|0
1656315810000|2022-06-27 07:43:30|7223.79|7223.79|7224.62|7224.62|7224.62|7224.62|7222.38|7222.38|0
1656315820000|2022-06-27 07:43:40|7224.68|7224.68|7226.09|7226.09|7228.33|7228.33|7224.68|7224.68|0
1656315830000|2022-06-27 07:43:50|7226.38|7226.38|7228.9|7228.9|7230.02|7230.02|7226.38|7226.38|0
1656315840000|2022-06-27 07:44:00|7230.02|7230.02|7228.3|7228.3|7230.02|7230.02|7228.3|7228.3|0
1656315850000|2022-06-27 07:44:10|7228.02|7228.02|7223.5|7223.5|7228.02|7228.02|7223.45|7223.45|0
1656315860000|2022-06-27 07:44:20|7224.64|7224.64|7218.72|7218.72|7225.76|7225.76|7218.72|7218.72|0
1656315870000|2022-06-27 07:44:30|7219.84|7219.84|7219.78|7219.78|7219.84|7219.84|7219.77|7219.77|0
1656315880000|2022-06-27 07:44:40|7219.21|7219.21|7215.18|7215.18|7219.21|7219.21|7215.18|7215.18|0
1656315890000|2022-06-27 07:44:50|7215.2|7215.2|7212.19|7212.19|7215.23|7215.23|7212.19|7212.19|0
1656315900000|2022-06-27 07:45:00|7210.77|7210.77|7212.75|7212.75|7212.75|7212.75|7209.65|7209.65|0
1656315910000|2022-06-27 07:45:10|7213.9|7213.9|7213.95|7213.95|7213.95|7213.95|7213.9|7213.9|0
1656315920000|2022-06-27 07:45:20|7215.07|7215.07|7211.42|7211.42|7215.07|7215.07|7211.42|7211.42|0
1656315930000|2022-06-27 07:45:30|7211.99|7211.99|7206.92|7206.92|7211.99|7211.99|7206.92|7206.92|0
1656315940000|2022-06-27 07:45:40|7205.8|7205.8|7208|7208|7208|7208|7205.8|7205.8|0
1656315950000|2022-06-27 07:45:50|7208.84|7208.84|7208.83|7208.83|7208.84|7208.84|7208.83|7208.83|0
1656315960000|2022-06-27 07:46:00|7208.26|7208.26|7206|7206|7208.26|7208.26|7206|7206|0
1656315970000|2022-06-27 07:46:10|7206.85|7206.85|7206.85|7206.85|7206.85|7206.85|7206.85|7206.85|0
1656315980000|2022-06-27 07:46:20|7206.95|7206.95|7206.36|7206.36|7206.95|7206.95|7206.36|7206.36|0
1656315990000|2022-06-27 07:46:30|7206.93|7206.93|7206.36|7206.36|7206.93|7206.93|7206.36|7206.36|0
1656316000000|2022-06-27 07:46:40|7205.24|7205.24|7202.39|7202.39|7205.24|7205.24|7202.39|7202.39|0
1656316010000|2022-06-27 07:46:50|7201.27|7201.27|7202.41|7202.41|7202.71|7202.71|7201.27|7201.27|0
1656316020000|2022-06-27 07:47:00|7201|7201|7196.68|7196.68|7201|7201|7196.68|7196.68|0
1656316030000|2022-06-27 07:47:10|7197.25|7197.25|7199.22|7199.22|7199.22|7199.22|7197.25|7197.25|0
1656316040000|2022-06-27 07:47:20|7200.36|7200.36|7201.18|7201.18|7201.22|7201.22|7200.36|7200.36|0
1656316050000|2022-06-27 07:47:30|7203.42|7203.42|7202.85|7202.85|7203.42|7203.42|7202.85|7202.85|0
1656316060000|2022-06-27 07:47:40|7201.73|7201.73|7202.85|7202.85|7202.85|7202.85|7201.73|7201.73|0
1656316070000|2022-06-27 07:47:50|7202.87|7202.87|7203.16|7203.16|7203.44|7203.44|7202.87|7202.87|0
1656316080000|2022-06-27 07:48:00|7203.44|7203.44|7203.99|7203.99|7205.11|7205.11|7202.87|7202.87|0
1656316090000|2022-06-27 07:48:10|7204.56|7204.56|7204.56|7204.56|7204.56|7204.56|7204.56|7204.56|0
1656316100000|2022-06-27 07:48:20|7206.8|7206.8|7208.21|7208.21|7208.21|7208.21|7206.52|7206.52|0
1656316110000|2022-06-27 07:48:30|7207.09|7207.09|7206.5|7206.5|7207.09|7207.09|7206.5|7206.5|0
1656316120000|2022-06-27 07:48:40|7206.78|7206.78|7207.9|7207.9|7207.9|7207.9|7206.78|7206.78|0
1656316130000|2022-06-27 07:48:50|7206.78|7206.78|7206.78|7206.78|7206.78|7206.78|7206.78|7206.78|0
1656316140000|2022-06-27 07:49:00|7205.66|7205.66|7204.24|7204.24|7205.66|7205.66|7202.83|7202.83|0
1656316150000|2022-06-27 07:49:10|7205.36|7205.36|7204.81|7204.81|7205.93|7205.93|7204.81|7204.81|0
1656316160000|2022-06-27 07:49:20|7203.4|7203.4|7205.38|7205.38|7205.38|7205.38|7203.4|7203.4|0
1656316170000|2022-06-27 07:49:30|7206.5|7206.5|7205.09|7205.09|7206.78|7206.78|7203.69|7203.69|0
1656316180000|2022-06-27 07:49:40|7206.21|7206.21|7206.21|7206.21|7206.21|7206.21|7206.21|7206.21|0
1656316190000|2022-06-27 07:49:50|7206.23|7206.23|7207.08|7207.08|7208.78|7208.78|7206.23|7206.23|0
1656316200000|2022-06-27 07:50:00|7206.99|7206.99|7205.87|7205.87|7206.99|7206.99|7205.59|7205.59|0
1656316210000|2022-06-27 07:50:10|7208.11|7208.11|7208.11|7208.11|7208.11|7208.11|7208.11|7208.11|0
1656316220000|2022-06-27 07:50:20|7209.82|7209.82|7212.06|7212.06|7212.06|7212.06|7209.82|7209.82|0
1656316230000|2022-06-27 07:50:30|7211.78|7211.78|7211.78|7211.78|7211.78|7211.78|7210.66|7210.66|0
1656316240000|2022-06-27 07:50:40|7210.66|7210.66|7207.85|7207.85|7210.94|7210.94|7207.85|7207.85|0
1656316250000|2022-06-27 07:50:50|7208.97|7208.97|7210.37|7210.37|7210.66|7210.66|7207.85|7207.85|0
1656316260000|2022-06-27 07:51:00|7209.25|7209.25|7205.59|7205.59|7209.25|7209.25|7205.59|7205.59|0
1656316270000|2022-06-27 07:51:10|7203.34|7203.34|7202.77|7202.77|7203.34|7203.34|7201.37|7201.37|0
1656316280000|2022-06-27 07:51:20|7202.2|7202.2|7200.51|7200.51|7203.04|7203.04|7200.51|7200.51|0
1656316290000|2022-06-27 07:51:30|7199.39|7199.39|7191.22|7191.22|7199.39|7199.39|7191.22|7191.22|0
1656316300000|2022-06-27 07:51:40|7187.84|7187.84|7188.96|7188.96|7192.32|7192.32|7187.84|7187.84|0
1656316310000|2022-06-27 07:51:50|7187.84|7187.84|7190.08|7190.08|7190.08|7190.08|7186.72|7186.72|0
1656316320000|2022-06-27 07:52:00|7190.65|7190.65|7189.16|7189.16|7191.7|7191.7|7189.16|7189.16|0
1656316330000|2022-06-27 07:52:10|7189.12|7189.12|7189.06|7189.06|7189.16|7189.16|7189.06|7189.06|0
1656316340000|2022-06-27 07:52:20|7187.94|7187.94|7184.81|7184.81|7187.94|7187.94|7184.81|7184.81|0
1656316350000|2022-06-27 07:52:30|7185.38|7185.38|7187.62|7187.62|7187.62|7187.62|7185.38|7185.38|0
1656316360000|2022-06-27 07:52:40|7187.33|7187.33|7179.94|7179.94|7187.33|7187.33|7179.94|7179.94|0
1656316370000|2022-06-27 07:52:50|7178.8|7178.8|7176.22|7176.22|7180.78|7180.78|7176.22|7176.22|0
1656316380000|2022-06-27 07:53:00|7178.46|7178.46|7181.29|7181.29|7181.29|7181.29|7178.46|7178.46|0
1656316390000|2022-06-27 07:53:10|7182.41|7182.41|7179.6|7179.6|7182.41|7182.41|7179.03|7179.03|0
1656316400000|2022-06-27 07:53:20|7180.72|7180.72|7181.53|7181.53|7182.7|7182.7|7180.72|7180.72|0
1656316410000|2022-06-27 07:53:30|7182.1|7182.1|7181.24|7181.24|7182.1|7182.1|7181.24|7181.24|0
1656316420000|2022-06-27 07:53:40|7181.22|7181.22|7178.64|7178.64|7181.22|7181.22|7178.64|7178.64|0
1656316430000|2022-06-27 07:53:50|7177.52|7177.52|7178.92|7178.92|7178.92|7178.92|7175.81|7175.81|0
1656316440000|2022-06-27 07:54:00|7179.21|7179.21|7187.46|7187.46|7187.46|7187.46|7179.21|7179.21|0
1656316450000|2022-06-27 07:54:10|7190.82|7190.82|7187.46|7187.46|7190.82|7190.82|7186.89|7186.89|0
1656316460000|2022-06-27 07:54:20|7186.34|7186.34|7187.17|7187.17|7187.17|7187.17|7184.65|7184.65|0
1656316470000|2022-06-27 07:54:30|7189.42|7189.42|7190.84|7190.84|7190.84|7190.84|7189.42|7189.42|0
1656316480000|2022-06-27 07:54:40|7188.6|7188.6|7186.34|7186.34|7188.6|7188.6|7186.34|7186.34|0
1656316490000|2022-06-27 07:54:50|7187.46|7187.46|7185.22|7185.22|7187.46|7187.46|7185.22|7185.22|0
1656316500000|2022-06-27 07:55:00|7185.14|7185.14|7186.4|7186.4|7186.4|7186.4|7185.14|7185.14|0
1656316510000|2022-06-27 07:55:10|7187.54|7187.54|7187.54|7187.54|7187.54|7187.54|7187.54|7187.54|0
1656316520000|2022-06-27 07:55:20|7188.66|7188.66|7193.18|7193.18|7193.18|7193.18|7188.66|7188.66|0
1656316530000|2022-06-27 07:55:30|7192.9|7192.9|7187.81|7187.81|7192.9|7192.9|7187.81|7187.81|0
1656316540000|2022-06-27 07:55:40|7186.97|7186.97|7186.94|7186.94|7187.26|7187.26|7186.94|7186.94|0
1656316550000|2022-06-27 07:55:50|7190.3|7190.3|7191.16|7191.16|7193.4|7193.4|7190.3|7190.3|0
1656316560000|2022-06-27 07:56:00|7193.4|7193.4|7191.16|7191.16|7194.52|7194.52|7191.16|7191.16|0
1656316570000|2022-06-27 07:56:10|7191.13|7191.13|7191.13|7191.13|7191.13|7191.13|7191.13|7191.13|0
1656316580000|2022-06-27 07:56:20|7192.56|7192.56|7192.01|7192.01|7192.82|7192.82|7188.89|7188.89|0
1656316590000|2022-06-27 07:56:30|7192.58|7192.58|7195.39|7195.39|7195.39|7195.39|7192.58|7192.58|0
1656316600000|2022-06-27 07:56:40|7195.68|7195.68|7195.68|7195.68|7195.68|7195.68|7195.68|7195.68|0
1656316610000|2022-06-27 07:56:50|7199.04|7199.04|7198.49|7198.49|7199.04|7199.04|7197.92|7197.92|0
1656316620000|2022-06-27 07:57:00|7196.25|7196.25|7196.82|7196.82|7196.82|7196.82|7195.96|7195.96|0
1656316630000|2022-06-27 07:57:10|7196.87|7196.87|7196.82|7196.82|7196.87|7196.87|7196.82|7196.82|0
1656316640000|2022-06-27 07:57:20|7196.86|7196.86|7196.86|7196.86|7196.86|7196.86|7196.86|7196.86|0
1656316650000|2022-06-27 07:57:30|7199.1|7199.1|7199.1|7199.1|7200.22|7200.22|7199.1|7199.1|0
1656316660000|2022-06-27 07:57:40|7199.12|7199.12|7198.26|7198.26|7199.12|7199.12|7195.74|7195.74|0
1656316670000|2022-06-27 07:57:50|7197.98|7197.98|7199.76|7199.76|7199.76|7199.76|7197.98|7197.98|0
1656316700000|2022-06-27 07:58:20|7198.64|7198.64|7199.76|7199.76|7199.76|7199.76|7198.64|7198.64|0
1656316710000|2022-06-27 07:58:30|7198.64|7198.64|7195.91|7195.91|7198.64|7198.64|7195.91|7195.91|0
1656316720000|2022-06-27 07:58:40|7195.85|7195.85|7193.34|7193.34|7195.85|7195.85|7193.34|7193.34|0
1656316730000|2022-06-27 07:58:50|7194.46|7194.46|7194.46|7194.46|7194.46|7194.46|7194.46|7194.46|0
1656316740000|2022-06-27 07:59:00|7195.31|7195.31|7196.68|7196.68|7197|7197|7195.31|7195.31|0
1656316750000|2022-06-27 07:59:10|7197.8|7197.8|7195.99|7195.99|7197.8|7197.8|7195.99|7195.99|0
1656316760000|2022-06-27 07:59:20|7197.11|7197.11|7197.68|7197.68|7197.68|7197.68|7197.11|7197.11|0
1656316770000|2022-06-27 07:59:30|7196.56|7196.56|7193.17|7193.17|7196.56|7196.56|7193.17|7193.17|0
1656316780000|2022-06-27 07:59:40|7194.3|7194.3|7194.32|7194.32|7194.32|7194.32|7194.3|7194.3|0
1656316790000|2022-06-27 07:59:50|7196.01|7196.01|7196.27|7196.27|7196.27|7196.27|7195.99|7195.99|0
1656316800000|2022-06-27 08:00:00|7195.15|7195.15|7196.29|7196.29|7197.15|7197.15|7195.15|7195.15|0
1656316810000|2022-06-27 08:00:10|7195.17|7195.17|7191.22|7191.22|7197.7|7197.7|7191.22|7191.22|0
1656316820000|2022-06-27 08:00:20|7191.18|7191.18|7191.18|7191.18|7191.18|7191.18|7191.18|7191.18|0
1656316830000|2022-06-27 08:00:30|7191.46|7191.46|7191.45|7191.45|7191.73|7191.73|7191.45|7191.45|0
1656316840000|2022-06-27 08:00:40|7190.31|7190.31|7190.31|7190.31|7190.31|7190.31|7190.31|7190.31|0
1656316860000|2022-06-27 08:01:00|7190.88|7190.88|7191.16|7191.16|7192.28|7192.28|7190.88|7190.88|0
1656316880000|2022-06-27 08:01:20|7191.11|7191.11|7190.53|7190.53|7191.68|7191.68|7190.53|7190.53|0
1656316890000|2022-06-27 08:01:30|7191.66|7191.66|7193.9|7193.9|7193.9|7193.9|7191.66|7191.66|0
1656316900000|2022-06-27 08:01:40|7194.47|7194.47|7194.47|7194.47|7194.47|7194.47|7194.47|7194.47|0
1656316910000|2022-06-27 08:01:50|7195.59|7195.59|7193.94|7193.94|7196.71|7196.71|7193.94|7193.94|0
1656316920000|2022-06-27 08:02:00|7194.51|7194.51|7188.83|7188.83|7194.51|7194.51|7188.83|7188.83|0
1656316930000|2022-06-27 08:02:10|7189.11|7189.11|7190.24|7190.24|7190.24|7190.24|7189.11|7189.11|0
1656316940000|2022-06-27 08:02:20|7189.95|7189.95|7190.22|7190.22|7191.34|7191.34|7189.65|7189.65|0
1656316950000|2022-06-27 08:02:30|7191.34|7191.34|7193.31|7193.31|7193.31|7193.31|7191.34|7191.34|0
1656316960000|2022-06-27 08:02:40|7193.6|7193.6|7193.96|7193.96|7195.02|7195.02|7193.6|7193.6|0
1656316970000|2022-06-27 08:02:50|7193.39|7193.39|7193.98|7193.98|7193.98|7193.98|7193.39|7193.39|0
1656316980000|2022-06-27 08:03:00|7191.74|7191.74|7183.79|7183.79|7191.74|7191.74|7183.79|7183.79|0
1656316990000|2022-06-27 08:03:10|7186.31|7186.31|7187.15|7187.15|7187.15|7187.15|7186.03|7186.03|0
1656317000000|2022-06-27 08:03:20|7189.39|7189.39|7187.72|7187.72|7190.25|7190.25|7187.72|7187.72|0
1656317010000|2022-06-27 08:03:30|7188.84|7188.84|7187.72|7187.72|7188.84|7188.84|7187.72|7187.72|0
1656317020000|2022-06-27 08:03:40|7186.29|7186.29|7184.89|7184.89|7186.29|7186.29|7183.77|7183.77|0
1656317030000|2022-06-27 08:03:50|7184.32|7184.32|7184.32|7184.32|7184.32|7184.32|7184.32|7184.32|0
1656317040000|2022-06-27 08:04:00|7184.6|7184.6|7184.6|7184.6|7184.6|7184.6|7184.6|7184.6|0
1656317060000|2022-06-27 08:04:20|7184.03|7184.03|7178.69|7178.69|7184.03|7184.03|7178.69|7178.69|0
1656317070000|2022-06-27 08:04:30|7178.98|7178.98|7182.08|7182.08|7182.08|7182.08|7178.98|7178.98|0
1656317080000|2022-06-27 08:04:40|7182.05|7182.05|7183.17|7183.17|7183.17|7183.17|7182.05|7182.05|0
1656317090000|2022-06-27 08:04:50|7182.05|7182.05|7180.93|7180.93|7182.05|7182.05|7180.93|7180.93|0
1656317100000|2022-06-27 08:05:00|7180.08|7180.08|7181.5|7181.5|7181.5|7181.5|7178.95|7178.95|0
1656317110000|2022-06-27 08:05:10|7181.47|7181.47|7181.41|7181.41|7181.47|7181.47|7181.41|7181.41|0
1656317120000|2022-06-27 08:05:20|7182.53|7182.53|7184.82|7184.82|7184.82|7184.82|7182.53|7182.53|0
1656317130000|2022-06-27 08:05:30|7185.96|7185.96|7188.21|7188.21|7188.21|7188.21|7185.96|7185.96|0
1656317140000|2022-06-27 08:05:40|7188.22|7188.22|7189.34|7189.34|7189.34|7189.34|7188.22|7188.22|0
1656317150000|2022-06-27 08:05:50|7190.48|7190.48|7188.51|7188.51|7190.48|7190.48|7187.39|7187.39|0
1656317160000|2022-06-27 08:06:00|7188.55|7188.55|7188.54|7188.54|7190.24|7190.24|7188.54|7188.54|0
1656317170000|2022-06-27 08:06:10|7188.25|7188.25|7189.95|7189.95|7189.95|7189.95|7188.25|7188.25|0
1656317180000|2022-06-27 08:06:20|7190.23|7190.23|7192.26|7192.26|7192.26|7192.26|7190.23|7190.23|0
1656317190000|2022-06-27 08:06:30|7192.34|7192.34|7192.06|7192.06|7192.39|7192.39|7192.06|7192.06|0
1656317200000|2022-06-27 08:06:40|7192.64|7192.64|7193.77|7193.77|7193.77|7193.77|7192.64|7192.64|0
1656317230000|2022-06-27 08:07:10|7193.2|7193.2|7187.8|7187.8|7193.2|7193.2|7187.8|7187.8|0
1656317240000|2022-06-27 08:07:20|7185.56|7185.56|7184.67|7184.67|7185.56|7185.56|7184.39|7184.39|0
1656317250000|2022-06-27 08:07:30|7185.79|7185.79|7185.83|7185.83|7186.95|7186.95|7185.22|7185.22|0
1656317260000|2022-06-27 08:07:40|7185.84|7185.84|7186.41|7186.41|7186.41|7186.41|7185.27|7185.27|0
1656317270000|2022-06-27 08:07:50|7186.13|7186.13|7187.31|7187.31|7190.06|7190.06|7186.13|7186.13|0
1656317280000|2022-06-27 08:08:00|7187.59|7187.59|7187.31|7187.31|7187.59|7187.59|7187.31|7187.31|0
1656317290000|2022-06-27 08:08:10|7185.07|7185.07|7182.77|7182.77|7185.07|7185.07|7182.77|7182.77|0
1656317310000|2022-06-27 08:08:30|7183.89|7183.89|7183.89|7183.89|7183.89|7183.89|7183.89|7183.89|0
1656317320000|2022-06-27 08:08:40|7185.01|7185.01|7187|7187|7187|7187|7185.01|7185.01|0
1656317340000|2022-06-27 08:09:00|7186.43|7186.43|7186.15|7186.15|7187.55|7187.55|7185.86|7185.86|0
1656317360000|2022-06-27 08:09:20|7187.27|7187.27|7190.94|7190.94|7190.94|7190.94|7187.27|7187.27|0
1656317370000|2022-06-27 08:09:30|7193.18|7193.18|7195.15|7195.15|7195.44|7195.44|7193.18|7193.18|0
1656317380000|2022-06-27 08:09:40|7191.51|7191.51|7191.51|7191.51|7191.51|7191.51|7191.51|7191.51|0
1656317390000|2022-06-27 08:09:50|7192.36|7192.36|7193.77|7193.77|7194.91|7194.91|7192.36|7192.36|0
1656317400000|2022-06-27 08:10:00|7193.48|7193.48|7193.48|7193.48|7193.48|7193.48|7193.48|7193.48|0
1656317410000|2022-06-27 08:10:10|7190.39|7190.39|7193.2|7193.2|7193.2|7193.2|7189.27|7189.27|0
1656317420000|2022-06-27 08:10:20|7194.31|7194.31|7196.3|7196.3|7196.59|7196.59|7194.31|7194.31|0
1656317430000|2022-06-27 08:10:30|7196.87|7196.87|7197.99|7197.99|7197.99|7197.99|7196.87|7196.87|0
1656317440000|2022-06-27 08:10:40|7198.08|7198.08|7200.61|7200.61|7200.61|7200.61|7198.08|7198.08|0
1656317450000|2022-06-27 08:10:50|7197.49|7197.49|7198.27|7198.27|7198.27|7198.27|7197.15|7197.15|0
1656317460000|2022-06-27 08:11:00|7198.55|7198.55|7202.55|7202.55|7202.55|7202.55|7198.55|7198.55|0
1656317470000|2022-06-27 08:11:10|7202.53|7202.53|7204.22|7204.22|7204.22|7204.22|7202.53|7202.53|0
1656317480000|2022-06-27 08:11:20|7205.34|7205.34|7204.77|7204.77|7205.34|7205.34|7204.77|7204.77|0
1656317490000|2022-06-27 08:11:30|7200.29|7200.29|7199.68|7199.68|7200.29|7200.29|7199.68|7199.68|0
1656317500000|2022-06-27 08:11:40|7199.39|7199.39|7201.08|7201.08|7201.08|7201.08|7199.39|7199.39|0
1656317510000|2022-06-27 08:11:50|7201.07|7201.07|7201.07|7201.07|7201.07|7201.07|7201.07|7201.07|0
1656317520000|2022-06-27 08:12:00|7201.05|7201.05|7201.01|7201.01|7201.05|7201.05|7201.01|7201.01|0
1656317530000|2022-06-27 08:12:10|7200.99|7200.99|7197.88|7197.88|7200.99|7200.99|7197.88|7197.88|0
1656317540000|2022-06-27 08:12:20|7196.74|7196.74|7196.64|7196.64|7196.74|7196.74|7194.4|7194.4|0
1656317550000|2022-06-27 08:12:30|7195.52|7195.52|7195.52|7195.52|7195.52|7195.52|7195.52|7195.52|0
1656317560000|2022-06-27 08:12:40|7194.4|7194.4|7194.4|7194.4|7194.4|7194.4|7194.4|7194.4|0
1656317570000|2022-06-27 08:12:50|7193.81|7193.81|7189.83|7189.83|7193.81|7193.81|7189.83|7189.83|0
1656317580000|2022-06-27 08:13:00|7189.74|7189.74|7190.7|7190.7|7190.78|7190.78|7189.66|7189.66|0
1656317590000|2022-06-27 08:13:10|7190.67|7190.67|7190.67|7190.67|7190.67|7190.67|7190.67|7190.67|0
1656317600000|2022-06-27 08:13:20|7189.53|7189.53|7189.44|7189.44|7189.53|7189.53|7189.44|7189.44|0
1656317620000|2022-06-27 08:13:40|7188.87|7188.87|7186.91|7186.91|7188.87|7188.87|7186.91|7186.91|0
1656317630000|2022-06-27 08:13:50|7186.89|7186.89|7186.58|7186.58|7186.89|7186.89|7186.32|7186.32|0
1656317640000|2022-06-27 08:14:00|7183.77|7183.77|7183.14|7183.14|7185.41|7185.41|7183.14|7183.14|0
1656317650000|2022-06-27 08:14:10|7182.57|7182.57|7179.81|7179.81|7182.62|7182.62|7179.81|7179.81|0
1656317660000|2022-06-27 08:14:20|7178.69|7178.69|7178.12|7178.12|7178.69|7178.69|7178.12|7178.12|0
1656317670000|2022-06-27 08:14:30|7177.99|7177.99|7177.99|7177.99|7177.99|7177.99|7177.99|7177.99|0
1656317680000|2022-06-27 08:14:40|7176.87|7176.87|7176.87|7176.87|7176.87|7176.87|7176.87|7176.87|0
1656317690000|2022-06-27 08:14:50|7175.75|7175.75|7174.61|7174.61|7175.75|7175.75|7174.61|7174.61|0
1656317700000|2022-06-27 08:15:00|7174.33|7174.33|7169.81|7169.81|7174.33|7174.33|7168.96|7168.96|0
1656317710000|2022-06-27 08:15:10|7169.52|7169.52|7167.29|7167.29|7169.52|7169.52|7167.28|7167.28|0
1656317720000|2022-06-27 08:15:20|7167.01|7167.01|7168.39|7168.39|7168.39|7168.39|7167.01|7167.01|0
1656317730000|2022-06-27 08:15:30|7170.63|7170.63|7170.66|7170.66|7171.22|7171.22|7170.63|7170.63|0
1656317740000|2022-06-27 08:15:40|7170.95|7170.95|7170.95|7170.95|7170.95|7170.95|7170.95|7170.95|0
1656317750000|2022-06-27 08:15:50|7172.07|7172.07|7172.07|7172.07|7172.07|7172.07|7172.07|7172.07|0
1656317760000|2022-06-27 08:16:00|7171.79|7171.79|7171.5|7171.5|7171.79|7171.79|7171.5|7171.5|0
1656317770000|2022-06-27 08:16:10|7172.62|7172.62|7176.54|7176.54|7176.54|7176.54|7172.62|7172.62|0
1656317780000|2022-06-27 08:16:20|7176.5|7176.5|7175.66|7175.66|7176.5|7176.5|7175.38|7175.38|0
1656317790000|2022-06-27 08:16:30|7174.52|7174.52|7174.48|7174.48|7174.52|7174.52|7174.48|7174.48|0
1656317800000|2022-06-27 08:16:40|7174.55|7174.55|7174.54|7174.54|7174.55|7174.55|7174.54|7174.54|0
1656317810000|2022-06-27 08:16:50|7173.99|7173.99|7173.99|7173.99|7173.99|7173.99|7173.99|7173.99|0
1656317820000|2022-06-27 08:17:00|7172.86|7172.86|7174.07|7174.07|7174.07|7174.07|7172.86|7172.86|0
1656317830000|2022-06-27 08:17:10|7173.5|7173.5|7172.93|7172.93|7173.5|7173.5|7172.93|7172.93|0
1656317840000|2022-06-27 08:17:20|7171.8|7171.8|7171.8|7171.8|7171.8|7171.8|7171.8|7171.8|0
1656317850000|2022-06-27 08:17:30|7172.09|7172.09|7172.38|7172.38|7173.5|7173.5|7172.09|7172.09|0
1656317860000|2022-06-27 08:17:40|7172.43|7172.43|7172.41|7172.41|7172.43|7172.43|7172.41|7172.41|0
1656317870000|2022-06-27 08:17:50|7172.12|7172.12|7169.88|7169.88|7172.12|7172.12|7169.88|7169.88|0
1656317880000|2022-06-27 08:18:00|7171|7171|7171.29|7171.29|7171.29|7171.29|7171|7171|0
1656317890000|2022-06-27 08:18:10|7171|7171|7169.31|7169.31|7171|7171|7169.31|7169.31|0
1656317900000|2022-06-27 08:18:20|7169.59|7169.59|7169.63|7169.63|7169.63|7169.63|7169.59|7169.59|0
1656317910000|2022-06-27 08:18:30|7170.76|7170.76|7170.76|7170.76|7170.76|7170.76|7170.76|7170.76|0
1656317920000|2022-06-27 08:18:40|7171.88|7171.88|7170.21|7170.21|7173.3|7173.3|7170.21|7170.21|0
1656317930000|2022-06-27 08:18:50|7170.26|7170.26|7170.26|7170.26|7170.26|7170.26|7170.26|7170.26|0
1656317940000|2022-06-27 08:19:00|7169.13|7169.13|7169.13|7169.13|7169.13|7169.13|7169.13|7169.13|0
1656317950000|2022-06-27 08:19:10|7170.26|7170.26|7174.76|7174.76|7174.76|7174.76|7170.26|7170.26|0
1656317960000|2022-06-27 08:19:20|7174.78|7174.78|7174.7|7174.7|7174.78|7174.78|7174.7|7174.7|0
1656317970000|2022-06-27 08:19:30|7174.77|7174.77|7175.04|7175.04|7175.04|7175.04|7174.76|7174.76|0
1656317980000|2022-06-27 08:19:40|7175.06|7175.06|7176.18|7176.18|7176.18|7176.18|7175.06|7175.06|0
1656317990000|2022-06-27 08:19:50|7177.61|7177.61|7177.87|7177.87|7177.87|7177.87|7176.75|7176.75|0
1656318000000|2022-06-27 08:20:00|7178.99|7178.99|7178.99|7178.99|7178.99|7178.99|7178.99|7178.99|0
1656318020000|2022-06-27 08:20:20|7178.94|7178.94|7181.2|7181.2|7181.2|7181.2|7178.94|7178.94|0
1656318030000|2022-06-27 08:20:30|7181.49|7181.49|7183.44|7183.44|7183.73|7183.73|7181.49|7181.49|0
1656318040000|2022-06-27 08:20:40|7183.51|7183.51|7180.15|7180.15|7183.51|7183.51|7179.03|7179.03|0
1656318060000|2022-06-27 08:21:00|7180.98|7180.98|7180.98|7180.98|7180.98|7180.98|7180.98|7180.98|0
1656318070000|2022-06-27 08:21:10|7178.17|7178.17|7174.22|7174.22|7178.17|7178.17|7174.22|7174.22|0
1656318080000|2022-06-27 08:21:20|7174.5|7174.5|7172.79|7172.79|7175.34|7175.34|7172.79|7172.79|0
1656318090000|2022-06-27 08:21:30|7172.75|7172.75|7172.75|7172.75|7172.75|7172.75|7172.75|7172.75|0
1656318100000|2022-06-27 08:21:40|7171.63|7171.63|7171.63|7171.63|7171.63|7171.63|7171.63|7171.63|0
1656318110000|2022-06-27 08:21:50|7173.32|7173.32|7174.44|7174.44|7174.44|7174.44|7173.32|7173.32|0
1656318120000|2022-06-27 08:22:00|7173.89|7173.89|7175.01|7175.01|7175.01|7175.01|7173.89|7173.89|0
1656318140000|2022-06-27 08:22:20|7175.04|7175.04|7175.04|7175.04|7175.04|7175.04|7175.04|7175.04|0
1656318150000|2022-06-27 08:22:30|7175.32|7175.32|7176.44|7176.44|7176.44|7176.44|7175.32|7175.32|0
1656318160000|2022-06-27 08:22:40|7177.56|7177.56|7177.63|7177.63|7177.63|7177.63|7177.56|7177.56|0
1656318170000|2022-06-27 08:22:50|7177.71|7177.71|7178.83|7178.83|7178.83|7178.83|7177.71|7177.71|0
1656318190000|2022-06-27 08:23:10|7178.55|7178.55|7178.28|7178.28|7179.4|7179.4|7178.28|7178.28|0
1656318210000|2022-06-27 08:23:30|7177.71|7177.71|7177.71|7177.71|7177.71|7177.71|7177.71|7177.71|0
1656318220000|2022-06-27 08:23:40|7176.59|7176.59|7179.93|7179.93|7179.93|7179.93|7176.59|7176.59|0
1656318230000|2022-06-27 08:23:50|7180.22|7180.22|7180.22|7180.22|7180.22|7180.22|7180.22|7180.22|0
1656318250000|2022-06-27 08:24:10|7179.93|7179.93|7179.33|7179.33|7179.93|7179.93|7179.08|7179.08|0
1656318260000|2022-06-27 08:24:20|7179.32|7179.32|7179.32|7179.32|7179.32|7179.32|7179.32|7179.32|0
1656318270000|2022-06-27 08:24:30|7177.89|7177.89|7175.88|7175.88|7177.89|7177.89|7174.48|7174.48|0
1656318290000|2022-06-27 08:24:50|7175.03|7175.03|7172.5|7172.5|7175.03|7175.03|7172.5|7172.5|0
1656318300000|2022-06-27 08:25:00|7172.48|7172.48|7171.36|7171.36|7172.48|7172.48|7171.36|7171.36|0
1656318310000|2022-06-27 08:25:10|7171.39|7171.39|7171.39|7171.39|7171.67|7171.67|7170.82|7170.82|0
1656318320000|2022-06-27 08:25:20|7171.35|7171.35|7169.11|7169.11|7171.35|7171.35|7169.11|7169.11|0
1656318330000|2022-06-27 08:25:30|7170.23|7170.23|7169.38|7169.38|7170.23|7170.23|7169.38|7169.38|0
1656318340000|2022-06-27 08:25:40|7169.95|7169.95|7171.35|7171.35|7171.64|7171.64|7169.95|7169.95|0
1656318360000|2022-06-27 08:26:00|7172.47|7172.47|7172.47|7172.47|7172.47|7172.47|7172.47|7172.47|0
1656318370000|2022-06-27 08:26:10|7172.19|7172.19|7170.78|7170.78|7172.19|7172.19|7170.78|7170.78|0
1656318380000|2022-06-27 08:26:20|7169.66|7169.66|7170.23|7170.23|7170.52|7170.52|7169.66|7169.66|0
1656318400000|2022-06-27 08:26:40|7171.35|7171.35|7171.3|7171.3|7171.35|7171.35|7171.3|7171.3|0
1656318410000|2022-06-27 08:26:50|7172.99|7172.99|7174.11|7174.11|7174.39|7174.39|7172.99|7172.99|0
1656318420000|2022-06-27 08:27:00|7173.54|7173.54|7172.42|7172.42|7173.56|7173.56|7172.42|7172.42|0
1656318430000|2022-06-27 08:27:10|7172.13|7172.13|7175.55|7175.55|7175.55|7175.55|7172.13|7172.13|0
1656318440000|2022-06-27 08:27:20|7177.79|7177.79|7177.4|7177.4|7177.79|7177.79|7177.4|7177.4|0
1656318450000|2022-06-27 08:27:30|7176.83|7176.83|7177.44|7177.44|7177.44|7177.44|7175.71|7175.71|0
1656318460000|2022-06-27 08:27:40|7177.46|7177.46|7177.74|7177.74|7177.74|7177.74|7177.46|7177.46|0
1656318480000|2022-06-27 08:28:00|7177.76|7177.76|7177.76|7177.76|7177.76|7177.76|7177.76|7177.76|0
1656318500000|2022-06-27 08:28:20|7177.8|7177.8|7179.2|7179.2|7180.61|7180.61|7177.8|7177.8|0
1656318510000|2022-06-27 08:28:30|7178.06|7178.06|7178.35|7178.35|7178.63|7178.63|7178.06|7178.06|0
1656318520000|2022-06-27 08:28:40|7174.99|7174.99|7174.99|7174.99|7174.99|7174.99|7174.99|7174.99|0
1656318530000|2022-06-27 08:28:50|7176.11|7176.11|7176.11|7176.11|7176.16|7176.16|7176.11|7176.11|0
1656318540000|2022-06-27 08:29:00|7176.13|7176.13|7178.9|7178.9|7178.9|7178.9|7176.09|7176.09|0
1656318550000|2022-06-27 08:29:10|7179.48|7179.48|7179.74|7179.74|7179.74|7179.74|7178.62|7178.62|0
1656318560000|2022-06-27 08:29:20|7179.45|7179.45|7179.45|7179.45|7179.45|7179.45|7179.45|7179.45|0
1656318570000|2022-06-27 08:29:30|7180.86|7180.86|7180.86|7180.86|7181.98|7181.98|7180.86|7180.86|0
1656318580000|2022-06-27 08:29:40|7178.62|7178.62|7178.62|7178.62|7178.62|7178.62|7178.62|7178.62|0
1656318590000|2022-06-27 08:29:50|7179.19|7179.19|7180.42|7180.42|7180.42|7180.42|7179.19|7179.19|0
1656318600000|2022-06-27 08:30:00|7181.54|7181.54|7181.04|7181.04|7184.12|7184.12|7181.04|7181.04|0
1656318610000|2022-06-27 08:30:10|7181.06|7181.06|7181.08|7181.08|7181.08|7181.08|7181.06|7181.06|0
1656318620000|2022-06-27 08:30:20|7181.1|7181.1|7181.06|7181.06|7181.1|7181.1|7181.06|7181.06|0
1656318630000|2022-06-27 08:30:30|7182.18|7182.18|7179.94|7179.94|7182.18|7182.18|7179.94|7179.94|0
1656318640000|2022-06-27 08:30:40|7181.06|7181.06|7182.46|7182.46|7182.46|7182.46|7181.06|7181.06|0
1656318650000|2022-06-27 08:30:50|7182.52|7182.52|7183.59|7183.59|7183.59|7183.59|7182.52|7182.52|0
1656318660000|2022-06-27 08:31:00|7183.63|7183.63|7185.63|7185.63|7185.63|7185.63|7183.63|7183.63|0
1656318670000|2022-06-27 08:31:10|7184.51|7184.51|7178.62|7178.62|7184.51|7184.51|7178.62|7178.62|0
1656318680000|2022-06-27 08:31:20|7179.19|7179.19|7182.01|7182.01|7182.01|7182.01|7179.19|7179.19|0
1656318690000|2022-06-27 08:31:30|7183.13|7183.13|7184.25|7184.25|7184.25|7184.25|7183.13|7183.13|0
1656318700000|2022-06-27 08:31:40|7184.21|7184.21|7184.49|7184.49|7184.49|7184.49|7183.09|7183.09|0
1656318710000|2022-06-27 08:31:50|7183.37|7183.37|7183.37|7183.37|7183.37|7183.37|7183.37|7183.37|0
1656318720000|2022-06-27 08:32:00|7180.01|7180.01|7180.01|7180.01|7180.01|7180.01|7180.01|7180.01|0
1656318730000|2022-06-27 08:32:10|7179.44|7179.44|7177.75|7177.75|7179.44|7179.44|7177.75|7177.75|0
1656318740000|2022-06-27 08:32:20|7177.71|7177.71|7177.56|7177.56|7177.71|7177.71|7177.56|7177.56|0
1656318750000|2022-06-27 08:32:30|7180.92|7180.92|7182.06|7182.06|7182.06|7182.06|7180.92|7180.92|0
1656318770000|2022-06-27 08:32:50|7182.14|7182.14|7181|7181|7182.14|7182.14|7181|7181|0
1656318780000|2022-06-27 08:33:00|7179.88|7179.88|7179.88|7179.88|7179.88|7179.88|7179.88|7179.88|0
1656318800000|2022-06-27 08:33:20|7179.86|7179.86|7177.05|7177.05|7179.86|7179.86|7177.05|7177.05|0
1656318810000|2022-06-27 08:33:30|7177.33|7177.33|7176.81|7176.81|7177.33|7177.33|7176.76|7176.76|0
1656318820000|2022-06-27 08:33:40|7177.38|7177.38|7177.38|7177.38|7177.38|7177.38|7177.38|7177.38|0
1656318830000|2022-06-27 08:33:50|7176.26|7176.26|7175.91|7175.91|7176.26|7176.26|7174.77|7174.77|0
1656318840000|2022-06-27 08:34:00|7175.62|7175.62|7176.76|7176.76|7176.76|7176.76|7175.62|7175.62|0
1656318850000|2022-06-27 08:34:10|7176.74|7176.74|7176.71|7176.71|7176.74|7176.74|7176.71|7176.71|0
1656318860000|2022-06-27 08:34:20|7176.69|7176.69|7177.03|7177.03|7177.03|7177.03|7176.69|7176.69|0
1656318880000|2022-06-27 08:34:40|7176.74|7176.74|7173.89|7173.89|7176.74|7176.74|7173.89|7173.89|0
1656318890000|2022-06-27 08:34:50|7173.86|7173.86|7173.77|7173.77|7173.86|7173.86|7173.77|7173.77|0
1656318900000|2022-06-27 08:35:00|7174.89|7174.89|7175.18|7175.18|7175.46|7175.46|7174.89|7174.89|0
1656318920000|2022-06-27 08:35:20|7174.89|7174.89|7172.31|7172.31|7174.89|7174.89|7172.31|7172.31|0
1656318930000|2022-06-27 08:35:30|7168.95|7168.95|7167.78|7167.78|7168.95|7168.95|7167.75|7167.75|0
1656318940000|2022-06-27 08:35:40|7167.21|7167.21|7164.93|7164.93|7167.21|7167.21|7163.81|7163.81|0
1656318960000|2022-06-27 08:36:00|7164.64|7164.64|7164.64|7164.64|7164.64|7164.64|7164.64|7164.64|0
1656318970000|2022-06-27 08:36:10|7164.62|7164.62|7163.5|7163.5|7164.62|7164.62|7163.5|7163.5|0
1656318980000|2022-06-27 08:36:20|7161.24|7161.24|7160.94|7160.94|7161.24|7161.24|7160.09|7160.09|0
1656318990000|2022-06-27 08:36:30|7160.89|7160.89|7164.36|7164.36|7164.36|7164.36|7160.89|7160.89|0
1656319000000|2022-06-27 08:36:40|7164.37|7164.37|7164.42|7164.42|7164.42|7164.42|7164.37|7164.37|0
1656319010000|2022-06-27 08:36:50|7164.44|7164.44|7163.32|7163.32|7164.44|7164.44|7163.32|7163.32|0
1656319020000|2022-06-27 08:37:00|7164.44|7164.44|7165.86|7165.86|7165.86|7165.86|7164.44|7164.44|0
1656319030000|2022-06-27 08:37:10|7165.01|7165.01|7164.42|7164.42|7165.01|7165.01|7164.42|7164.42|0
1656319040000|2022-06-27 08:37:20|7163.3|7163.3|7163.87|7163.87|7163.87|7163.87|7163.3|7163.3|0
1656319060000|2022-06-27 08:37:40|7164.99|7164.99|7164.99|7164.99|7164.99|7164.99|7164.99|7164.99|0
1656319080000|2022-06-27 08:38:00|7167.82|7167.82|7172.71|7172.71|7172.71|7172.71|7167.82|7167.82|0
1656319090000|2022-06-27 08:38:10|7172.74|7172.74|7174.2|7174.2|7175.32|7175.32|7172.74|7172.74|0
1656319100000|2022-06-27 08:38:20|7173.08|7173.08|7173.04|7173.04|7173.08|7173.08|7173.04|7173.04|0
1656319110000|2022-06-27 08:38:30|7172.75|7172.75|7171.63|7171.63|7172.75|7172.75|7171.63|7171.63|0
1656319120000|2022-06-27 08:38:40|7173.87|7173.87|7173.87|7173.87|7173.87|7173.87|7173.87|7173.87|0
1656319130000|2022-06-27 08:38:50|7173.85|7173.85|7173.85|7173.85|7173.85|7173.85|7173.85|7173.85|0
1656319160000|2022-06-27 08:39:20|7171.61|7171.61|7170.75|7170.75|7171.61|7171.61|7170.75|7170.75|0
1656319170000|2022-06-27 08:39:30|7170.18|7170.18|7170.18|7170.18|7170.18|7170.18|7170.18|7170.18|0
1656319180000|2022-06-27 08:39:40|7170.14|7170.14|7170.18|7170.18|7170.18|7170.18|7170.14|7170.14|0
1656319190000|2022-06-27 08:39:50|7170.15|7170.15|7170.15|7170.15|7170.15|7170.15|7170.15|7170.15|0
1656319200000|2022-06-27 08:40:00|7167.91|7167.91|7167.86|7167.86|7167.91|7167.91|7167.86|7167.86|0
1656319210000|2022-06-27 08:40:10|7166.73|7166.73|7166.73|7166.73|7166.73|7166.73|7166.73|7166.73|0
1656319220000|2022-06-27 08:40:20|7167.86|7167.86|7167.86|7167.86|7167.86|7167.86|7167.86|7167.86|0
1656319230000|2022-06-27 08:40:30|7167.84|7167.84|7163.99|7163.99|7167.84|7167.84|7163.99|7163.99|0
1656319240000|2022-06-27 08:40:40|7162.87|7162.87|7165.4|7165.4|7165.4|7165.4|7162.87|7162.87|0
1656319250000|2022-06-27 08:40:50|7165.12|7165.12|7166.26|7166.26|7166.26|7166.26|7165.12|7165.12|0
1656319260000|2022-06-27 08:41:00|7164.02|7164.02|7163.45|7163.45|7164.02|7164.02|7163.45|7163.45|0
1656319270000|2022-06-27 08:41:10|7164.02|7164.02|7164.02|7164.02|7164.02|7164.02|7164.02|7164.02|0
1656319280000|2022-06-27 08:41:20|7163.73|7163.73|7164.86|7164.86|7165.98|7165.98|7163.73|7163.73|0
1656319290000|2022-06-27 08:41:30|7165.98|7165.98|7163.73|7163.73|7165.98|7165.98|7163.73|7163.73|0
1656319300000|2022-06-27 08:41:40|7164.59|7164.59|7166.83|7166.83|7166.83|7166.83|7164.59|7164.59|0
1656319310000|2022-06-27 08:41:50|7167.4|7167.4|7168.56|7168.56|7168.56|7168.56|7167.4|7167.4|0
1656319320000|2022-06-27 08:42:00|7168.84|7168.84|7168.84|7168.84|7168.84|7168.84|7168.84|7168.84|0
1656319330000|2022-06-27 08:42:10|7168.8|7168.8|7170.96|7170.96|7170.96|7170.96|7168.76|7168.76|0
1656319340000|2022-06-27 08:42:20|7167.6|7167.6|7167.6|7167.6|7167.6|7167.6|7167.6|7167.6|0
1656319350000|2022-06-27 08:42:30|7167.89|7167.89|7166.48|7166.48|7167.89|7167.89|7166.48|7166.48|0
1656319360000|2022-06-27 08:42:40|7165.91|7165.91|7164.22|7164.22|7165.91|7165.91|7164.22|7164.22|0
1656319370000|2022-06-27 08:42:50|7164.15|7164.15|7164.15|7164.15|7164.15|7164.15|7164.15|7164.15|0
1656319380000|2022-06-27 08:43:00|7162.95|7162.95|7164.1|7164.1|7164.1|7164.1|7162.95|7162.95|0
1656319390000|2022-06-27 08:43:10|7164.08|7164.08|7164.08|7164.08|7164.08|7164.08|7164.08|7164.08|0
1656319400000|2022-06-27 08:43:20|7162.65|7162.65|7162.65|7162.65|7162.65|7162.65|7162.65|7162.65|0
1656319410000|2022-06-27 08:43:30|7162.37|7162.37|7161.8|7161.8|7163.2|7163.2|7161.8|7161.8|0
1656319420000|2022-06-27 08:43:40|7160.68|7160.68|7159.56|7159.56|7160.68|7160.68|7159.56|7159.56|0
1656319430000|2022-06-27 08:43:50|7159.27|7159.27|7160.39|7160.39|7160.39|7160.39|7159.27|7159.27|0
1656319440000|2022-06-27 08:44:00|7159.27|7159.27|7157.91|7157.91|7159.27|7159.27|7157.91|7157.91|0
1656319450000|2022-06-27 08:44:10|7158.46|7158.46|7159.56|7159.56|7159.56|7159.56|7155.06|7155.06|0
1656319460000|2022-06-27 08:44:20|7159.84|7159.84|7158.13|7158.13|7159.84|7159.84|7158.13|7158.13|0
1656319470000|2022-06-27 08:44:30|7159.25|7159.25|7161.23|7161.23|7161.23|7161.23|7159.25|7159.25|0
1656319480000|2022-06-27 08:44:40|7160.11|7160.11|7160.11|7160.11|7160.11|7160.11|7160.11|7160.11|0
1656319490000|2022-06-27 08:44:50|7160.07|7160.07|7160.07|7160.07|7160.07|7160.07|7160.07|7160.07|0
1656319500000|2022-06-27 08:45:00|7160.36|7160.36|7161.48|7161.48|7161.48|7161.48|7160.36|7160.36|0
1656319510000|2022-06-27 08:45:10|7162.05|7162.05|7163.17|7163.17|7163.17|7163.17|7162.05|7162.05|0
1656319520000|2022-06-27 08:45:20|7164.29|7164.29|7163.43|7163.43|7164.29|7164.29|7163.43|7163.43|0
1656319530000|2022-06-27 08:45:30|7163.15|7163.15|7159.78|7159.78|7163.15|7163.15|7159.78|7159.78|0
1656319540000|2022-06-27 08:45:40|7159.5|7159.5|7159.53|7159.53|7159.53|7159.53|7159.5|7159.5|0
1656319550000|2022-06-27 08:45:50|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|7158.96|0
1656319560000|2022-06-27 08:46:00|7159.05|7159.05|7161.18|7161.18|7161.31|7161.31|7159.05|7159.05|0
1656319570000|2022-06-27 08:46:10|7161.47|7161.47|7161.47|7161.47|7161.47|7161.47|7161.47|7161.47|0
1656319590000|2022-06-27 08:46:30|7161.5|7161.5|7158.69|7158.69|7161.5|7161.5|7158.69|7158.69|0
1656319600000|2022-06-27 08:46:40|7158.67|7158.67|7159.79|7159.79|7159.79|7159.79|7158.67|7158.67|0
1656319620000|2022-06-27 08:47:00|7160.91|7160.91|7162.03|7162.03|7163.15|7163.15|7160.91|7160.91|0
1656319650000|2022-06-27 08:47:30|7162.15|7162.15|7162.05|7162.05|7162.15|7162.15|7162.02|7162.02|0
1656319670000|2022-06-27 08:47:50|7162.08|7162.08|7162.15|7162.15|7162.15|7162.15|7162.08|7162.08|0
1656319680000|2022-06-27 08:48:00|7162.11|7162.11|7162.4|7162.4|7162.4|7162.4|7162.11|7162.11|0
1656319700000|2022-06-27 08:48:20|7159.87|7159.87|7159.01|7159.01|7159.87|7159.87|7159.01|7159.01|0
1656319710000|2022-06-27 08:48:30|7157.89|7157.89|7156.52|7156.52|7157.89|7157.89|7156.52|7156.52|0
1656319720000|2022-06-27 08:48:40|7156.51|7156.51|7154.69|7154.69|7156.51|7156.51|7154.69|7154.69|0
1656319730000|2022-06-27 08:48:50|7154.67|7154.67|7154.61|7154.61|7154.67|7154.67|7154.61|7154.61|0
1656319740000|2022-06-27 08:49:00|7153.49|7153.49|7150.57|7150.57|7153.49|7153.49|7150.57|7150.57|0
1656319750000|2022-06-27 08:49:10|7149.45|7149.45|7148.29|7148.29|7149.45|7149.45|7148.29|7148.29|0
1656319760000|2022-06-27 08:49:20|7149.41|7149.41|7153.02|7153.02|7153.02|7153.02|7149.35|7149.35|0
1656319770000|2022-06-27 08:49:30|7154.14|7154.14|7154.14|7154.14|7154.14|7154.14|7154.14|7154.14|0
1656319790000|2022-06-27 08:49:50|7153.02|7153.02|7153.87|7153.87|7153.87|7153.87|7153.02|7153.02|0
1656319800000|2022-06-27 08:50:00|7157.81|7157.81|7159.03|7159.03|7159.03|7159.03|7157.81|7157.81|0
1656319810000|2022-06-27 08:50:10|7159.89|7159.89|7158.78|7158.78|7159.9|7159.9|7158.78|7158.78|0
1656319820000|2022-06-27 08:50:20|7159.9|7159.9|7160.52|7160.52|7160.52|7160.52|7159.9|7159.9|0
1656319830000|2022-06-27 08:50:30|7160.81|7160.81|7160.24|7160.24|7160.81|7160.81|7160.24|7160.24|0
1656319840000|2022-06-27 08:50:40|7161.36|7161.36|7161.36|7161.36|7161.36|7161.36|7161.36|7161.36|0
1656319860000|2022-06-27 08:51:00|7160.79|7160.79|7159.95|7159.95|7161.07|7161.07|7159.95|7159.95|0
1656319870000|2022-06-27 08:51:10|7159.67|7159.67|7157.98|7157.98|7159.67|7159.67|7157.98|7157.98|0
1656319880000|2022-06-27 08:51:20|7159.67|7159.67|7159.67|7159.67|7159.67|7159.67|7159.67|7159.67|0
1656319890000|2022-06-27 08:51:30|7158.55|7158.55|7157.98|7157.98|7158.55|7158.55|7157.98|7157.98|0
1656319900000|2022-06-27 08:51:40|7158.55|7158.55|7158.83|7158.83|7158.83|7158.83|7158.55|7158.55|0
1656319910000|2022-06-27 08:51:50|7157.98|7157.98|7157.69|7157.69|7157.98|7157.98|7157.69|7157.69|0
1656319930000|2022-06-27 08:52:10|7155.45|7155.45|7155.71|7155.71|7156.57|7156.57|7155.45|7155.45|0
1656319940000|2022-06-27 08:52:20|7156|7156|7155.43|7155.43|7156|7156|7155.43|7155.43|0
1656319960000|2022-06-27 08:52:40|7154.31|7154.31|7154.31|7154.31|7154.31|7154.31|7154.31|7154.31|0
1656319970000|2022-06-27 08:52:50|7154.32|7154.32|7152.34|7152.34|7154.32|7154.32|7152.34|7152.34|0
1656319980000|2022-06-27 08:53:00|7153.46|7153.46|7151.51|7151.51|7153.75|7153.75|7151.51|7151.51|0
1656319990000|2022-06-27 08:53:10|7151.22|7151.22|7151.18|7151.18|7151.22|7151.22|7150.92|7150.92|0
1656320000000|2022-06-27 08:53:20|7151.47|7151.47|7151.99|7151.99|7151.99|7151.99|7151.42|7151.42|0
1656320020000|2022-06-27 08:53:40|7150.83|7150.83|7150.26|7150.26|7150.83|7150.83|7150.26|7150.26|0
1656320040000|2022-06-27 08:54:00|7150.21|7150.21|7150.21|7150.21|7150.21|7150.21|7150.21|7150.21|0
1656320050000|2022-06-27 08:54:10|7149.92|7149.92|7146.28|7146.28|7149.92|7149.92|7146.28|7146.28|0
1656320060000|2022-06-27 08:54:20|7146.2|7146.2|7145.87|7145.87|7147.28|7147.28|7145.87|7145.87|0
1656320070000|2022-06-27 08:54:30|7144.75|7144.75|7147.28|7147.28|7147.28|7147.28|7144.75|7144.75|0
1656320100000|2022-06-27 08:55:00|7147.36|7147.36|7150.74|7150.74|7150.74|7150.74|7145.12|7145.12|0
1656320110000|2022-06-27 08:55:10|7150.77|7150.77|7150.77|7150.77|7150.77|7150.77|7150.77|7150.77|0
1656320120000|2022-06-27 08:55:20|7149.65|7149.65|7151.36|7151.36|7151.36|7151.36|7149.65|7149.65|0
1656320130000|2022-06-27 08:55:30|7153.6|7153.6|7152.54|7152.54|7153.66|7153.66|7152.54|7152.54|0
1656320140000|2022-06-27 08:55:40|7152.51|7152.51|7149.69|7149.69|7152.51|7152.51|7149.69|7149.69|0
1656320150000|2022-06-27 08:55:50|7150.82|7150.82|7150.82|7150.82|7150.82|7150.82|7150.82|7150.82|0
1656320160000|2022-06-27 08:56:00|7151.94|7151.94|7151.39|7151.39|7152.51|7152.51|7151.39|7151.39|0
1656320170000|2022-06-27 08:56:10|7150.27|7150.27|7150.27|7150.27|7150.27|7150.27|7150.27|7150.27|0
1656320180000|2022-06-27 08:56:20|7150.25|7150.25|7149.68|7149.68|7150.25|7150.25|7149.68|7149.68|0
1656320190000|2022-06-27 08:56:30|7149.6|7149.6|7149.47|7149.47|7149.6|7149.6|7149.47|7149.47|0
1656320200000|2022-06-27 08:56:40|7149.5|7149.5|7149.5|7149.5|7149.5|7149.5|7149.5|7149.5|0
1656320210000|2022-06-27 08:56:50|7149.78|7149.78|7149.78|7149.78|7149.78|7149.78|7149.78|7149.78|0
1656320230000|2022-06-27 08:57:10|7149.95|7149.95|7150.23|7150.23|7150.23|7150.23|7149.95|7149.95|0
1656320240000|2022-06-27 08:57:20|7149.11|7149.11|7149.4|7149.4|7149.4|7149.4|7149.11|7149.11|0
1656320250000|2022-06-27 08:57:30|7150.52|7150.52|7151.62|7151.62|7151.64|7151.64|7150.52|7150.52|0
1656320260000|2022-06-27 08:57:40|7149.38|7149.38|7149.38|7149.38|7149.38|7149.38|7149.38|7149.38|0
1656320270000|2022-06-27 08:57:50|7149.09|7149.09|7147.4|7147.4|7149.09|7149.09|7147.4|7147.4|0
1656320280000|2022-06-27 08:58:00|7147.12|7147.12|7145.77|7145.77|7147.12|7147.12|7143.72|7143.72|0
1656320290000|2022-06-27 08:58:10|7145.49|7145.49|7141.82|7141.82|7145.49|7145.49|7141.82|7141.82|0
1656320300000|2022-06-27 08:58:20|7143.51|7143.51|7142.96|7142.96|7144.37|7144.37|7142.96|7142.96|0
1656320310000|2022-06-27 08:58:30|7141.84|7141.84|7142.88|7142.88|7142.88|7142.88|7141.47|7141.47|0
1656320320000|2022-06-27 08:58:40|7143.45|7143.45|7142.33|7142.33|7143.45|7143.45|7142.33|7142.33|0
1656320330000|2022-06-27 08:58:50|7141.21|7141.21|7141.21|7141.21|7141.21|7141.21|7140.64|7140.64|0
1656320340000|2022-06-27 08:59:00|7141.19|7141.19|7141.19|7141.19|7141.19|7141.19|7141.19|7141.19|0
1656320350000|2022-06-27 08:59:10|7140.07|7140.07|7140.07|7140.07|7140.07|7140.07|7140.07|7140.07|0
1656320360000|2022-06-27 08:59:20|7140.35|7140.35|7139.23|7139.23|7140.64|7140.64|7138.95|7138.95|0
1656320370000|2022-06-27 08:59:30|7139.21|7139.21|7139.09|7139.09|7139.21|7139.21|7139.09|7139.09|0
1656320380000|2022-06-27 08:59:40|7140.21|7140.21|7141.06|7141.06|7141.06|7141.06|7140.21|7140.21|0
1656320390000|2022-06-27 08:59:50|7141.09|7141.09|7143.11|7143.11|7143.11|7143.11|7141.09|7141.09|0
1656320400000|2022-06-27 09:00:00|7144.23|7144.23|7143.96|7143.96|7145.67|7145.67|7143.96|7143.96|0
1656320410000|2022-06-27 09:00:10|7143.88|7143.88|7141.92|7141.92|7143.88|7143.88|7141.64|7141.64|0
1656320420000|2022-06-27 09:00:20|7144.16|7144.16|7142.69|7142.69|7144.38|7144.38|7142.69|7142.69|0
1656320430000|2022-06-27 09:00:30|7143.81|7143.81|7144.41|7144.41|7144.41|7144.41|7143.81|7143.81|0
1656320440000|2022-06-27 09:00:40|7144.46|7144.46|7144.51|7144.51|7144.51|7144.51|7144.46|7144.46|0
1656320450000|2022-06-27 09:00:50|7145.63|7145.63|7146.2|7146.2|7146.2|7146.2|7145.63|7145.63|0
1656320460000|2022-06-27 09:01:00|7146.49|7146.49|7147.7|7147.7|7147.7|7147.7|7146.49|7146.49|0
1656320470000|2022-06-27 09:01:10|7146.58|7146.58|7146.87|7146.87|7146.87|7146.87|7146.58|7146.58|0
1656320480000|2022-06-27 09:01:20|7147.44|7147.44|7148.56|7148.56|7148.56|7148.56|7147.44|7147.44|0
1656320490000|2022-06-27 09:01:30|7148.29|7148.29|7146.89|7146.89|7148.29|7148.29|7146.89|7146.89|0
1656320500000|2022-06-27 09:01:40|7147.46|7147.46|7147.46|7147.46|7147.46|7147.46|7147.46|7147.46|0
1656320510000|2022-06-27 09:01:50|7147.49|7147.49|7147.78|7147.78|7147.78|7147.78|7147.49|7147.49|0
1656320520000|2022-06-27 09:02:00|7148.9|7148.9|7150.06|7150.06|7150.06|7150.06|7148.9|7148.9|0
1656320530000|2022-06-27 09:02:10|7150.09|7150.09|7150.12|7150.12|7150.12|7150.12|7150.09|7150.09|0
1656320540000|2022-06-27 09:02:20|7152.36|7152.36|7153.5|7153.5|7153.5|7153.5|7152.36|7152.36|0
1656320550000|2022-06-27 09:02:30|7153.57|7153.57|7154.72|7154.72|7154.72|7154.72|7153.57|7153.57|0
1656320560000|2022-06-27 09:02:40|7154.76|7154.76|7153.92|7153.92|7154.76|7154.76|7153.64|7153.64|0
1656320570000|2022-06-27 09:02:50|7154.21|7154.21|7154.78|7154.78|7154.78|7154.78|7154.21|7154.21|0
1656320580000|2022-06-27 09:03:00|7155.35|7155.35|7155.45|7155.45|7155.45|7155.45|7155.15|7155.15|0
1656320610000|2022-06-27 09:03:30|7156.02|7156.02|7156.02|7156.02|7156.02|7156.02|7156.02|7156.02|0
1656320620000|2022-06-27 09:03:40|7160.5|7160.5|7160.5|7160.5|7160.5|7160.5|7160.5|7160.5|0
1656320630000|2022-06-27 09:03:50|7160.46|7160.46|7161.03|7161.03|7161.03|7161.03|7160.46|7160.46|0
1656320640000|2022-06-27 09:04:00|7161.32|7161.32|7164.13|7164.13|7164.41|7164.41|7161.32|7161.32|0
1656320650000|2022-06-27 09:04:10|7161.89|7161.89|7161.6|7161.6|7161.89|7161.89|7161.6|7161.6|0
1656320660000|2022-06-27 09:04:20|7160.48|7160.48|7160.6|7160.6|7160.6|7160.6|7160.48|7160.48|0
1656320670000|2022-06-27 09:04:30|7159.75|7159.75|7157.22|7157.22|7159.75|7159.75|7157.22|7157.22|0
1656320690000|2022-06-27 09:04:50|7156.94|7156.94|7156.92|7156.92|7156.94|7156.94|7156.92|7156.92|0
1656320700000|2022-06-27 09:05:00|7155.8|7155.8|7154.05|7154.05|7155.8|7155.8|7154.05|7154.05|0
1656320720000|2022-06-27 09:05:20|7154.02|7154.02|7152.04|7152.04|7154.02|7154.02|7152.04|7152.04|0
1656320730000|2022-06-27 09:05:30|7151.76|7151.76|7151.77|7151.77|7151.77|7151.77|7151.76|7151.76|0
1656320760000|2022-06-27 09:06:00|7151.75|7151.75|7153.16|7153.16|7153.16|7153.16|7151.47|7151.47|0
1656320780000|2022-06-27 09:06:20|7154.85|7154.85|7154.85|7154.85|7154.85|7154.85|7154.85|7154.85|0
1656320810000|2022-06-27 09:06:50|7153.99|7153.99|7150.26|7150.26|7153.99|7153.99|7149.98|7149.98|0
1656320820000|2022-06-27 09:07:00|7150.14|7150.14|7150.08|7150.08|7150.14|7150.14|7150.08|7150.08|0
1656320830000|2022-06-27 09:07:10|7150.37|7150.37|7150.67|7150.67|7150.67|7150.67|7150.37|7150.37|0
1656320840000|2022-06-27 09:07:20|7151.79|7151.79|7149.78|7149.78|7151.79|7151.79|7149.78|7149.78|0
1656320850000|2022-06-27 09:07:30|7148.66|7148.66|7148.66|7148.66|7148.66|7148.66|7148.66|7148.66|0
1656320860000|2022-06-27 09:07:40|7149.78|7149.78|7149.78|7149.78|7149.78|7149.78|7149.78|7149.78|0
1656320870000|2022-06-27 09:07:50|7148.92|7148.92|7148.92|7148.92|7148.92|7148.92|7148.92|7148.92|0
1656320880000|2022-06-27 09:08:00|7148.64|7148.64|7148.35|7148.35|7148.64|7148.64|7148.35|7148.35|0
1656320890000|2022-06-27 09:08:10|7149.47|7149.47|7148.35|7148.35|7149.47|7149.47|7148.35|7148.35|0
1656320900000|2022-06-27 09:08:20|7149.47|7149.47|7150.4|7150.4|7151.52|7151.52|7149.47|7149.47|0
1656320910000|2022-06-27 09:08:30|7150.11|7150.11|7148.14|7148.14|7150.11|7150.11|7148.14|7148.14|0
1656320920000|2022-06-27 09:08:40|7148.03|7148.03|7148.03|7148.03|7148.03|7148.03|7148.03|7148.03|0
1656320930000|2022-06-27 09:08:50|7150.27|7150.27|7150.2|7150.2|7150.27|7150.27|7150.2|7150.2|0
1656320940000|2022-06-27 09:09:00|7151.32|7151.32|7150.26|7150.26|7151.38|7151.38|7150.26|7150.26|0
1656320950000|2022-06-27 09:09:10|7149.69|7149.69|7149.69|7149.69|7149.69|7149.69|7149.69|7149.69|0
1656320960000|2022-06-27 09:09:20|7148.57|7148.57|7148.28|7148.28|7148.57|7148.57|7148.28|7148.28|0
1656320970000|2022-06-27 09:09:30|7149.14|7149.14|7150.26|7150.26|7150.26|7150.26|7149.14|7149.14|0
1656320980000|2022-06-27 09:09:40|7151.38|7151.38|7151.66|7151.66|7151.66|7151.66|7151.38|7151.38|0
1656320990000|2022-06-27 09:09:50|7151.95|7151.95|7151.95|7151.95|7151.95|7151.95|7151.95|7151.95|0
1656321000000|2022-06-27 09:10:00|7153.07|7153.07|7153.07|7153.07|7153.07|7153.07|7153.04|7153.04|0
1656321010000|2022-06-27 09:10:10|7154.19|7154.19|7154.74|7154.74|7154.74|7154.74|7154.17|7154.17|0
1656321030000|2022-06-27 09:10:30|7155.03|7155.03|7154.46|7154.46|7155.03|7155.03|7154.17|7154.17|0
1656321040000|2022-06-27 09:10:40|7155.58|7155.58|7157.55|7157.55|7157.55|7157.55|7155.58|7155.58|0
1656321070000|2022-06-27 09:11:10|7154.74|7154.74|7153.27|7153.27|7154.74|7154.74|7153.27|7153.27|0
1656321080000|2022-06-27 09:11:20|7153.25|7153.25|7155.79|7155.79|7155.79|7155.79|7153.25|7153.25|0
1656321090000|2022-06-27 09:11:30|7155.76|7155.76|7160.4|7160.4|7160.44|7160.44|7155.76|7155.76|0
1656321100000|2022-06-27 09:11:40|7160.12|7160.12|7158.95|7158.95|7160.12|7160.12|7158.95|7158.95|0
1656321110000|2022-06-27 09:11:50|7156.71|7156.71|7156.71|7156.71|7156.71|7156.71|7156.71|7156.71|0
1656321120000|2022-06-27 09:12:00|7158.95|7158.95|7160.13|7160.13|7160.13|7160.13|7158.95|7158.95|0
1656321130000|2022-06-27 09:12:10|7160.1|7160.1|7164.05|7164.05|7164.05|7164.05|7160.1|7160.1|0
1656321140000|2022-06-27 09:12:20|7165.17|7165.17|7166.29|7166.29|7166.29|7166.29|7165.17|7165.17|0
1656321150000|2022-06-27 09:12:30|7165.17|7165.17|7165.62|7165.62|7165.62|7165.62|7165.17|7165.17|0
1656321160000|2022-06-27 09:12:40|7165.66|7165.66|7166.51|7166.51|7166.51|7166.51|7165.66|7165.66|0
1656321170000|2022-06-27 09:12:50|7166.55|7166.55|7169.07|7169.07|7169.07|7169.07|7166.55|7166.55|0
1656321180000|2022-06-27 09:13:00|7168.79|7168.79|7171.03|7171.03|7171.03|7171.03|7168.79|7168.79|0
1656321200000|2022-06-27 09:13:20|7171.07|7171.07|7171.07|7171.07|7171.07|7171.07|7171.07|7171.07|0
1656321210000|2022-06-27 09:13:30|7171.03|7171.03|7171.89|7171.89|7171.89|7171.89|7171.03|7171.03|0
1656321230000|2022-06-27 09:13:50|7174.13|7174.13|7174.15|7174.15|7174.15|7174.15|7174.13|7174.13|0
1656321240000|2022-06-27 09:14:00|7173.02|7173.02|7173.02|7173.02|7173.02|7173.02|7171.9|7171.9|0
1656321260000|2022-06-27 09:14:20|7174.15|7174.15|7173.02|7173.02|7174.15|7174.15|7173.02|7173.02|0
1656321270000|2022-06-27 09:14:30|7172.45|7172.45|7171.88|7171.88|7172.45|7172.45|7171.88|7171.88|0
1656321280000|2022-06-27 09:14:40|7172.45|7172.45|7172.45|7172.45|7172.45|7172.45|7172.45|7172.45|0
1656321300000|2022-06-27 09:15:00|7171.88|7171.88|7171.94|7171.94|7171.96|7171.96|7171.88|7171.88|0
1656321310000|2022-06-27 09:15:10|7170.53|7170.53|7168.08|7168.08|7170.6|7170.6|7168.08|7168.08|0
1656321320000|2022-06-27 09:15:20|7167.79|7167.79|7167.77|7167.77|7167.79|7167.79|7167.77|7167.77|0
1656321360000|2022-06-27 09:16:00|7167.17|7167.17|7166.1|7166.1|7167.17|7167.17|7166.1|7166.1|0
1656321370000|2022-06-27 09:16:10|7160.5|7160.5|7160.5|7160.5|7160.5|7160.5|7160.5|7160.5|0
1656321380000|2022-06-27 09:16:20|7159.93|7159.93|7161.03|7161.03|7161.03|7161.03|7159.91|7159.91|0
1656321390000|2022-06-27 09:16:30|7162.15|7162.15|7162.15|7162.15|7162.15|7162.15|7162.15|7162.15|0
1656321400000|2022-06-27 09:16:40|7162.72|7162.72|7163.89|7163.89|7163.89|7163.89|7162.72|7162.72|0
1656321410000|2022-06-27 09:16:50|7164.75|7164.75|7164.75|7164.75|7164.75|7164.75|7164.75|7164.75|0
1656321440000|2022-06-27 09:17:20|7164.74|7164.74|7164.74|7164.74|7164.74|7164.74|7164.74|7164.74|0
1656321450000|2022-06-27 09:17:30|7164.75|7164.75|7164.78|7164.78|7164.78|7164.78|7164.75|7164.75|0
1656321470000|2022-06-27 09:17:50|7164.82|7164.82|7164.82|7164.82|7164.82|7164.82|7164.82|7164.82|0
1656321480000|2022-06-27 09:18:00|7166.26|7166.26|7166.54|7166.54|7166.54|7166.54|7166.26|7166.26|0
1656321490000|2022-06-27 09:18:10|7166.63|7166.63|7168.32|7168.32|7168.32|7168.32|7166.63|7166.63|0
1656321500000|2022-06-27 09:18:20|7169.44|7169.44|7169.44|7169.44|7169.44|7169.44|7169.44|7169.44|0
1656321510000|2022-06-27 09:18:30|7170.56|7170.56|7169.73|7169.73|7171.13|7171.13|7169.73|7169.73|0
1656321520000|2022-06-27 09:18:40|7168.61|7168.61|7168.61|7168.61|7168.61|7168.61|7168.61|7168.61|0
1656321530000|2022-06-27 09:18:50|7169.73|7169.73|7169.73|7169.73|7169.73|7169.73|7169.73|7169.73|0
1656321550000|2022-06-27 09:19:10|7170.3|7170.3|7170.3|7170.3|7170.3|7170.3|7170.3|7170.3|0
1656321560000|2022-06-27 09:19:20|7170.34|7170.34|7170.05|7170.05|7170.34|7170.34|7170.05|7170.05|0
1656321570000|2022-06-27 09:19:30|7168.93|7168.93|7169.22|7169.22|7169.22|7169.22|7168.93|7168.93|0
1656321580000|2022-06-27 09:19:40|7169.5|7169.5|7169.5|7169.5|7169.5|7169.5|7169.5|7169.5|0
1656321600000|2022-06-27 09:20:00|7168.38|7168.38|7166.32|7166.32|7168.38|7168.38|7166.32|7166.32|0
1656321610000|2022-06-27 09:20:10|7165.75|7165.75|7165.75|7165.75|7165.75|7165.75|7165.75|7165.75|0
1656321620000|2022-06-27 09:20:20|7166.87|7166.87|7167.16|7167.16|7167.16|7167.16|7166.87|7166.87|0
1656321630000|2022-06-27 09:20:30|7167.15|7167.15|7168.27|7168.27|7168.27|7168.27|7167.15|7167.15|0
1656321640000|2022-06-27 09:20:40|7168.55|7168.55|7169.76|7169.76|7170.59|7170.59|7168.55|7168.55|0
1656321650000|2022-06-27 09:20:50|7169.47|7169.47|7168.37|7168.37|7169.47|7169.47|7168.35|7168.35|0
1656321660000|2022-06-27 09:21:00|7167.25|7167.25|7167.25|7167.25|7167.25|7167.25|7167.25|7167.25|0
1656321680000|2022-06-27 09:21:20|7169.49|7169.49|7170.06|7170.06|7170.06|7170.06|7169.49|7169.49|0
1656321690000|2022-06-27 09:21:30|7168.94|7168.94|7168.94|7168.94|7168.94|7168.94|7168.94|7168.94|0
1656321720000|2022-06-27 09:22:00|7168.65|7168.65|7168.65|7168.65|7168.65|7168.65|7168.65|7168.65|0
1656321730000|2022-06-27 09:22:10|7169.51|7169.51|7168.94|7168.94|7169.51|7169.51|7168.94|7168.94|0
1656321740000|2022-06-27 09:22:20|7170.06|7170.06|7168.96|7168.96|7170.06|7170.06|7168.94|7168.94|0
1656321780000|2022-06-27 09:23:00|7172.32|7172.32|7175.42|7175.42|7175.42|7175.42|7172.32|7172.32|0
1656321790000|2022-06-27 09:23:10|7174.3|7174.3|7174.3|7174.3|7174.3|7174.3|7174.3|7174.3|0
1656321800000|2022-06-27 09:23:20|7174.32|7174.32|7174.4|7174.4|7174.4|7174.4|7174.32|7174.32|0
1656321810000|2022-06-27 09:23:30|7174.45|7174.45|7177.65|7177.65|7177.65|7177.65|7174.45|7174.45|0
1656321820000|2022-06-27 09:23:40|7176.53|7176.53|7176.82|7176.82|7176.82|7176.82|7176.53|7176.53|0
1656321840000|2022-06-27 09:24:00|7177.94|7177.94|7178.81|7178.81|7178.81|7178.81|7177.94|7177.94|0
1656321860000|2022-06-27 09:24:20|7179.93|7179.93|7180.79|7180.79|7180.79|7180.79|7179.93|7179.93|0
1656321870000|2022-06-27 09:24:30|7181.07|7181.07|7181.13|7181.13|7181.13|7181.13|7181.07|7181.07|0
1656321880000|2022-06-27 09:24:40|7182.25|7182.25|7182.25|7182.25|7182.28|7182.28|7182.25|7182.25|0
1656321900000|2022-06-27 09:25:00|7182.16|7182.16|7182.16|7182.16|7182.16|7182.16|7182.16|7182.16|0
1656321910000|2022-06-27 09:25:10|7181.87|7181.87|7179.06|7179.06|7181.87|7181.87|7179.06|7179.06|0
1656321920000|2022-06-27 09:25:20|7179.01|7179.01|7177.32|7177.32|7180.13|7180.13|7177.32|7177.32|0
1656321930000|2022-06-27 09:25:30|7177.04|7177.04|7177.04|7177.04|7177.04|7177.04|7177.04|7177.04|0
1656321940000|2022-06-27 09:25:40|7176.75|7176.75|7176.75|7176.75|7176.75|7176.75|7176.75|7176.75|0
1656321950000|2022-06-27 09:25:50|7176.77|7176.77|7176.77|7176.77|7176.77|7176.77|7176.77|7176.77|0
1656321970000|2022-06-27 09:26:10|7176.79|7176.79|7176.79|7176.79|7176.79|7176.79|7176.79|7176.79|0
1656321980000|2022-06-27 09:26:20|7179.03|7179.03|7179.03|7179.03|7179.03|7179.03|7179.03|7179.03|0
1656321990000|2022-06-27 09:26:30|7177.91|7177.91|7179.89|7179.89|7179.89|7179.89|7177.91|7177.91|0
1656322000000|2022-06-27 09:26:40|7179.91|7179.91|7179.91|7179.91|7179.91|7179.91|7179.91|7179.91|0
1656322020000|2022-06-27 09:27:00|7178.79|7178.79|7179.97|7179.97|7179.97|7179.97|7178.79|7178.79|0
1656322040000|2022-06-27 09:27:20|7178.85|7178.85|7178.29|7178.29|7178.85|7178.85|7178.28|7178.28|0
1656322050000|2022-06-27 09:27:30|7178.58|7178.58|7179.74|7179.74|7179.74|7179.74|7178.58|7178.58|0
1656322060000|2022-06-27 09:27:40|7179.79|7179.79|7180.91|7180.91|7180.91|7180.91|7179.79|7179.79|0
1656322070000|2022-06-27 09:27:50|7180.98|7180.98|7182.1|7182.1|7182.1|7182.1|7180.98|7180.98|0
1656322080000|2022-06-27 09:28:00|7182.14|7182.14|7183.3|7183.3|7184.42|7184.42|7182.14|7182.14|0
1656322100000|2022-06-27 09:28:20|7182.45|7182.45|7182.45|7182.45|7182.45|7182.45|7182.45|7182.45|0
1656322110000|2022-06-27 09:28:30|7183.57|7183.57|7185.83|7185.83|7185.83|7185.83|7183.57|7183.57|0
1656322120000|2022-06-27 09:28:40|7184.71|7184.71|7184.71|7184.71|7184.71|7184.71|7184.71|7184.71|0
1656322130000|2022-06-27 09:28:50|7184.99|7184.99|7184.99|7184.99|7184.99|7184.99|7184.99|7184.99|0
1656322140000|2022-06-27 09:29:00|7186.11|7186.11|7188.64|7188.64|7189.76|7189.76|7186.11|7186.11|0
1656322150000|2022-06-27 09:29:10|7189.76|7189.76|7189.76|7189.76|7189.76|7189.76|7189.76|7189.76|0
1656322160000|2022-06-27 09:29:20|7189.77|7189.77|7191.83|7191.83|7191.83|7191.83|7189.77|7189.77|0
1656322180000|2022-06-27 09:29:40|7191.54|7191.54|7187.84|7187.84|7191.54|7191.54|7187.84|7187.84|0
1656322190000|2022-06-27 09:29:50|7188.96|7188.96|7187.27|7187.27|7190.08|7190.08|7187.27|7187.27|0
1656322200000|2022-06-27 09:30:00|7185.87|7185.87|7187.02|7187.02|7187.02|7187.02|7185.87|7185.87|0
1656322210000|2022-06-27 09:30:10|7185.62|7185.62|7183.37|7183.37|7185.62|7185.62|7183.37|7183.37|0
1656322220000|2022-06-27 09:30:20|7183.47|7183.47|7183.49|7183.49|7183.49|7183.49|7183.47|7183.47|0
1656322230000|2022-06-27 09:30:30|7184.62|7184.62|7184.62|7184.62|7184.62|7184.62|7184.62|7184.62|0
1656322240000|2022-06-27 09:30:40|7184.69|7184.69|7184.67|7184.67|7184.69|7184.69|7184.67|7184.67|0
1656322250000|2022-06-27 09:30:50|7183.52|7183.52|7182.36|7182.36|7183.52|7183.52|7182.35|7182.35|0
1656322260000|2022-06-27 09:31:00|7180.12|7180.12|7180.12|7180.12|7180.12|7180.12|7180.12|7180.12|0
1656322270000|2022-06-27 09:31:10|7180.16|7180.16|7182.39|7182.39|7182.4|7182.4|7180.16|7180.16|0
1656322280000|2022-06-27 09:31:20|7182.96|7182.96|7184.08|7184.08|7184.08|7184.08|7182.96|7182.96|0
1656322300000|2022-06-27 09:31:40|7185.2|7185.2|7184.94|7184.94|7186.06|7186.06|7184.94|7184.94|0
1656322320000|2022-06-27 09:32:00|7183.82|7183.82|7183.82|7183.82|7183.82|7183.82|7183.82|7183.82|0
1656322350000|2022-06-27 09:32:30|7184.94|7184.94|7184.94|7184.94|7184.94|7184.94|7184.94|7184.94|0
1656322380000|2022-06-27 09:33:00|7184.9|7184.9|7184|7184|7184.9|7184.9|7182.88|7182.88|0
1656322390000|2022-06-27 09:33:10|7184.57|7184.57|7184.57|7184.57|7184.57|7184.57|7184.57|7184.57|0
1656322400000|2022-06-27 09:33:20|7184.56|7184.56|7184.63|7184.63|7184.63|7184.63|7184.56|7184.56|0
1656322410000|2022-06-27 09:33:30|7184.66|7184.66|7185.78|7185.78|7185.78|7185.78|7184.66|7184.66|0
1656322420000|2022-06-27 09:33:40|7186.64|7186.64|7184.92|7184.92|7186.64|7186.64|7184.92|7184.92|0
1656322430000|2022-06-27 09:33:50|7184.94|7184.94|7184.65|7184.65|7184.94|7184.94|7184.65|7184.65|0
1656322440000|2022-06-27 09:34:00|7185.77|7185.77|7188.03|7188.03|7188.03|7188.03|7185.77|7185.77|0
1656322450000|2022-06-27 09:34:10|7185.79|7185.79|7188.03|7188.03|7188.03|7188.03|7185.79|7185.79|0
1656322460000|2022-06-27 09:34:20|7189.15|7189.15|7189.23|7189.23|7189.23|7189.23|7189.15|7189.15|0
1656322470000|2022-06-27 09:34:30|7189.27|7189.27|7189.26|7189.26|7189.28|7189.28|7189.26|7189.26|0
1656322490000|2022-06-27 09:34:50|7190.38|7190.38|7188.11|7188.11|7190.38|7190.38|7188.11|7188.11|0
1656322500000|2022-06-27 09:35:00|7187.82|7187.82|7187.82|7187.82|7187.82|7187.82|7187.82|7187.82|0
1656322510000|2022-06-27 09:35:10|7188.39|7188.39|7187.82|7187.82|7188.68|7188.68|7187.82|7187.82|0
1656322520000|2022-06-27 09:35:20|7187.78|7187.78|7187.78|7187.78|7187.78|7187.78|7187.78|7187.78|0
1656322540000|2022-06-27 09:35:40|7188.9|7188.9|7188.9|7188.9|7188.9|7188.9|7188.9|7188.9|0
1656322550000|2022-06-27 09:35:50|7186.66|7186.66|7186.66|7186.66|7186.66|7186.66|7186.66|7186.66|0
1656322560000|2022-06-27 09:36:00|7186.68|7186.68|7186.68|7186.68|7186.68|7186.68|7186.68|7186.68|0
1656322570000|2022-06-27 09:36:10|7186.96|7186.96|7186.96|7186.96|7188.08|7188.08|7186.96|7186.96|0
1656322580000|2022-06-27 09:36:20|7187.25|7187.25|7189.52|7189.52|7189.52|7189.52|7187.25|7187.25|0
1656322630000|2022-06-27 09:37:10|7188.95|7188.95|7188.95|7188.95|7188.95|7188.95|7188.95|7188.95|0
1656322650000|2022-06-27 09:37:30|7188.98|7188.98|7188.98|7188.98|7188.98|7188.98|7188.98|7188.98|0
1656322670000|2022-06-27 09:37:50|7189.84|7189.84|7189.84|7189.84|7189.84|7189.84|7189.84|7189.84|0
1656322690000|2022-06-27 09:38:10|7189.55|7189.55|7189.53|7189.53|7189.55|7189.55|7189.53|7189.53|0
1656322700000|2022-06-27 09:38:20|7189.24|7189.24|7189.24|7189.24|7189.24|7189.24|7189.24|7189.24|0
1656322710000|2022-06-27 09:38:30|7188.12|7188.12|7187.84|7187.84|7188.12|7188.12|7185.6|7185.6|0
1656322720000|2022-06-27 09:38:40|7186.72|7186.72|7186.72|7186.72|7186.72|7186.72|7186.72|7186.72|0
1656322730000|2022-06-27 09:38:50|7186.74|7186.74|7186.74|7186.74|7186.74|7186.74|7186.74|7186.74|0
1656322740000|2022-06-27 09:39:00|7187.86|7187.86|7187.86|7187.86|7187.86|7187.86|7187.86|7187.86|0
1656322750000|2022-06-27 09:39:10|7187.57|7187.57|7187.56|7187.56|7187.57|7187.57|7187.56|7187.56|0
1656322770000|2022-06-27 09:39:30|7187.85|7187.85|7187.85|7187.85|7187.85|7187.85|7187.85|7187.85|0
1656322780000|2022-06-27 09:39:40|7187.56|7187.56|7188.15|7188.15|7188.15|7188.15|7187.56|7187.56|0
1656322790000|2022-06-27 09:39:50|7186.75|7186.75|7186.46|7186.46|7186.75|7186.75|7186.46|7186.46|0
1656322800000|2022-06-27 09:40:00|7186.44|7186.44|7186.41|7186.41|7186.44|7186.44|7186.41|7186.41|0
1656322810000|2022-06-27 09:40:10|7185.29|7185.29|7184.05|7184.05|7185.29|7185.29|7184.05|7184.05|0
1656322820000|2022-06-27 09:40:20|7184.06|7184.06|7184.29|7184.29|7184.35|7184.35|7184.05|7184.05|0
1656322830000|2022-06-27 09:40:30|7184|7184|7179.75|7179.75|7184|7184|7179.75|7179.75|0
1656322840000|2022-06-27 09:40:40|7179.74|7179.74|7179.74|7179.74|7179.74|7179.74|7179.74|7179.74|0
1656322850000|2022-06-27 09:40:50|7179.71|7179.71|7177.46|7177.46|7179.71|7179.71|7176.34|7176.34|0
1656322860000|2022-06-27 09:41:00|7177.44|7177.44|7177.37|7177.37|7177.44|7177.44|7177.37|7177.37|0
1656322870000|2022-06-27 09:41:10|7177.36|7177.36|7177.36|7177.36|7177.36|7177.36|7177.36|7177.36|0
1656322880000|2022-06-27 09:41:20|7177.37|7177.37|7174.26|7174.26|7177.38|7177.38|7174.26|7174.26|0
1656322910000|2022-06-27 09:41:50|7174.83|7174.83|7174.83|7174.83|7174.83|7174.83|7174.83|7174.83|0
1656322920000|2022-06-27 09:42:00|7174.54|7174.54|7174.54|7174.54|7174.54|7174.54|7174.54|7174.54|0
1656322930000|2022-06-27 09:42:10|7174.59|7174.59|7175.71|7175.71|7175.71|7175.71|7174.59|7174.59|0
1656322940000|2022-06-27 09:42:20|7175.74|7175.74|7175.74|7175.74|7175.74|7175.74|7175.74|7175.74|0
1656322970000|2022-06-27 09:42:50|7176.6|7176.6|7177.72|7177.72|7177.72|7177.72|7176.6|7176.6|0
1656322980000|2022-06-27 09:43:00|7177.73|7177.73|7177.73|7177.73|7177.73|7177.73|7177.73|7177.73|0
1656322990000|2022-06-27 09:43:10|7178.87|7178.87|7178.87|7178.87|7178.87|7178.87|7178.87|7178.87|0
1656323010000|2022-06-27 09:43:30|7178.91|7178.91|7178.91|7178.91|7178.91|7178.91|7178.91|7178.91|0
1656323020000|2022-06-27 09:43:40|7182.27|7182.27|7181.18|7181.18|7182.3|7182.3|7181.18|7181.18|0
1656323050000|2022-06-27 09:44:10|7182.04|7182.04|7182|7182|7182.04|7182.04|7182|7182|0
1656323070000|2022-06-27 09:44:30|7181.94|7181.94|7181.94|7181.94|7181.94|7181.94|7181.94|7181.94|0
1656323080000|2022-06-27 09:44:40|7183.06|7183.06|7183.06|7183.06|7183.06|7183.06|7183.06|7183.06|0
1656323090000|2022-06-27 09:44:50|7182.78|7182.78|7183.06|7183.06|7183.06|7183.06|7182.78|7182.78|0
1656323100000|2022-06-27 09:45:00|7182.21|7182.21|7181.93|7181.93|7182.21|7182.21|7181.9|7181.9|0
1656323110000|2022-06-27 09:45:10|7181.9|7181.9|7181.91|7181.91|7181.91|7181.91|7181.9|7181.9|0
1656323120000|2022-06-27 09:45:20|7179.67|7179.67|7179.67|7179.67|7179.67|7179.67|7179.67|7179.67|0
1656323130000|2022-06-27 09:45:30|7179.65|7179.65|7179.66|7179.66|7179.66|7179.66|7179.65|7179.65|0
1656323140000|2022-06-27 09:45:40|7179.38|7179.38|7179.39|7179.39|7179.39|7179.39|7179.38|7179.38|0
1656323160000|2022-06-27 09:46:00|7180.51|7180.51|7180.51|7180.51|7180.51|7180.51|7180.51|7180.51|0
1656323180000|2022-06-27 09:46:20|7181.63|7181.63|7181.62|7181.62|7181.63|7181.63|7181.62|7181.62|0
1656323200000|2022-06-27 09:46:40|7184.18|7184.18|7185.3|7185.3|7185.3|7185.3|7184.18|7184.18|0
1656323210000|2022-06-27 09:46:50|7186.42|7186.42|7187.54|7187.54|7187.54|7187.54|7186.42|7186.42|0
1656323220000|2022-06-27 09:47:00|7187.59|7187.59|7187.59|7187.59|7187.59|7187.59|7187.59|7187.59|0
1656323230000|2022-06-27 09:47:10|7187.64|7187.64|7187.66|7187.66|7187.66|7187.66|7187.64|7187.64|0
1656323240000|2022-06-27 09:47:20|7187.95|7187.95|7187.97|7187.97|7187.97|7187.97|7187.95|7187.95|0
1656323250000|2022-06-27 09:47:30|7187.68|7187.68|7187.97|7187.97|7187.97|7187.97|7187.68|7187.68|0
1656323260000|2022-06-27 09:47:40|7186.85|7186.85|7185.16|7185.16|7186.85|7186.85|7185.16|7185.16|0
1656323270000|2022-06-27 09:47:50|7185.19|7185.19|7185.19|7185.19|7185.19|7185.19|7185.19|7185.19|0
1656323280000|2022-06-27 09:48:00|7184.07|7184.07|7184.09|7184.09|7184.09|7184.09|7184.07|7184.07|0
1656323290000|2022-06-27 09:48:10|7184.01|7184.01|7184.01|7184.01|7184.05|7184.05|7184.01|7184.01|0
1656323300000|2022-06-27 09:48:20|7185.13|7185.13|7184.85|7184.85|7185.7|7185.7|7184.85|7184.85|0
1656323360000|2022-06-27 09:49:20|7184.28|7184.28|7184.28|7184.28|7184.28|7184.28|7184.28|7184.28|0
1656323380000|2022-06-27 09:49:40|7183.16|7183.16|7183.16|7183.16|7183.16|7183.16|7183.16|7183.16|0
1656323390000|2022-06-27 09:49:50|7183.18|7183.18|7183.18|7183.18|7183.18|7183.18|7183.18|7183.18|0
1656323400000|2022-06-27 09:50:00|7182.9|7182.9|7184.3|7184.3|7184.3|7184.3|7181.78|7181.78|0
1656323410000|2022-06-27 09:50:10|7185.42|7185.42|7185.42|7185.42|7185.42|7185.42|7185.42|7185.42|0
1656323420000|2022-06-27 09:50:20|7185.38|7185.38|7186.24|7186.24|7186.24|7186.24|7185.38|7185.38|0
1656323430000|2022-06-27 09:50:30|7188.48|7188.48|7186.8|7186.8|7188.48|7188.48|7186.8|7186.8|0
1656323440000|2022-06-27 09:50:40|7186.81|7186.81|7185.57|7185.57|7186.81|7186.81|7185.57|7185.57|0
1656323450000|2022-06-27 09:50:50|7186.69|7186.69|7186.69|7186.69|7186.69|7186.69|7186.69|7186.69|0
1656323460000|2022-06-27 09:51:00|7186.73|7186.73|7186.73|7186.73|7186.73|7186.73|7186.73|7186.73|0
1656323480000|2022-06-27 09:51:20|7187.85|7187.85|7187.85|7187.85|7187.85|7187.85|7187.85|7187.85|0
1656323490000|2022-06-27 09:51:30|7188.71|7188.71|7188.71|7188.71|7188.71|7188.71|7188.71|7188.71|0
1656323510000|2022-06-27 09:51:50|7188.42|7188.42|7188.42|7188.42|7188.42|7188.42|7188.42|7188.42|0
1656323520000|2022-06-27 09:52:00|7187.3|7187.3|7187.02|7187.02|7187.3|7187.3|7186.73|7186.73|0
1656323550000|2022-06-27 09:52:30|7185.9|7185.9|7185.9|7185.9|7185.9|7185.9|7185.9|7185.9|0
1656323580000|2022-06-27 09:53:00|7185.94|7185.94|7185.96|7185.96|7185.96|7185.96|7185.94|7185.94|0
1656323590000|2022-06-27 09:53:10|7185.93|7185.93|7184.8|7184.8|7185.93|7185.93|7184.8|7184.8|0
1656323600000|2022-06-27 09:53:20|7185.93|7185.93|7185.93|7185.93|7185.93|7185.93|7185.93|7185.93|0
1656323610000|2022-06-27 09:53:30|7184.8|7184.8|7184.21|7184.21|7185.09|7185.09|7184.21|7184.21|0
1656323620000|2022-06-27 09:53:40|7181.97|7181.97|7180.56|7180.56|7181.97|7181.97|7180.56|7180.56|0
1656323630000|2022-06-27 09:53:50|7181.13|7181.13|7182.25|7182.25|7182.25|7182.25|7181.13|7181.13|0
1656323640000|2022-06-27 09:54:00|7181.97|7181.97|7180.28|7180.28|7181.97|7181.97|7180.28|7180.28|0
1656323650000|2022-06-27 09:54:10|7179.99|7179.99|7181.15|7181.15|7181.15|7181.15|7179.99|7179.99|0
1656323660000|2022-06-27 09:54:20|7181.16|7181.16|7182.59|7182.59|7182.59|7182.59|7181.16|7181.16|0
1656323670000|2022-06-27 09:54:30|7183.71|7183.71|7183.44|7183.44|7183.73|7183.73|7183.44|7183.44|0
1656323680000|2022-06-27 09:54:40|7183.43|7183.43|7183.16|7183.16|7183.44|7183.44|7183.16|7183.16|0
1656323690000|2022-06-27 09:54:50|7182.04|7182.04|7181.3|7181.3|7182.04|7182.04|7181.3|7181.3|0
1656323700000|2022-06-27 09:55:00|7181.29|7181.29|7181.29|7181.29|7181.29|7181.29|7181.29|7181.29|0
1656323710000|2022-06-27 09:55:10|7180.44|7180.44|7177.85|7177.85|7180.44|7180.44|7176.73|7176.73|0
1656323730000|2022-06-27 09:55:30|7176.73|7176.73|7177.81|7177.81|7177.81|7177.81|7176.69|7176.69|0
1656323740000|2022-06-27 09:55:40|7180.05|7180.05|7180.05|7180.05|7180.05|7180.05|7180.05|7180.05|0
1656323760000|2022-06-27 09:56:00|7181.17|7181.17|7181.75|7181.75|7181.75|7181.75|7181.17|7181.17|0
1656323770000|2022-06-27 09:56:10|7181.76|7181.76|7182.62|7182.62|7182.62|7182.62|7181.76|7181.76|0
1656323780000|2022-06-27 09:56:20|7184.86|7184.86|7185.53|7185.53|7185.53|7185.53|7184.82|7184.82|0
1656323790000|2022-06-27 09:56:30|7183.84|7183.84|7183.84|7183.84|7183.84|7183.84|7183.84|7183.84|0
1656323800000|2022-06-27 09:56:40|7183.55|7183.55|7182.43|7182.43|7183.55|7183.55|7182.43|7182.43|0
1656323810000|2022-06-27 09:56:50|7182.72|7182.72|7182.72|7182.72|7182.72|7182.72|7182.72|7182.72|0
1656323820000|2022-06-27 09:57:00|7182.69|7182.69|7182.69|7182.69|7182.69|7182.69|7182.69|7182.69|0
1656323850000|2022-06-27 09:57:30|7183.81|7183.81|7184.1|7184.1|7184.1|7184.1|7183.81|7183.81|0
1656323860000|2022-06-27 09:57:40|7186.34|7186.34|7186.34|7186.34|7186.34|7186.34|7186.34|7186.34|0
1656323880000|2022-06-27 09:58:00|7185.22|7185.22|7185.22|7185.22|7185.22|7185.22|7185.22|7185.22|0
1656323920000|2022-06-27 09:58:40|7185.24|7185.24|7185.24|7185.24|7185.24|7185.24|7185.24|7185.24|0
1656323930000|2022-06-27 09:58:50|7184.67|7184.67|7185.24|7185.24|7185.24|7185.24|7184.38|7184.38|0
1656323940000|2022-06-27 09:59:00|7184.12|7184.12|7184.12|7184.12|7184.12|7184.12|7184.12|7184.12|0
1656323950000|2022-06-27 09:59:10|7184.11|7184.11|7184.07|7184.07|7184.11|7184.11|7184.07|7184.07|0
1656323960000|2022-06-27 09:59:20|7184.1|7184.1|7184.13|7184.13|7184.13|7184.13|7184.1|7184.1|0
1656323970000|2022-06-27 09:59:30|7184.12|7184.12|7180.16|7180.16|7184.12|7184.12|7180.16|7180.16|0
1656323980000|2022-06-27 09:59:40|7181.28|7181.28|7181.26|7181.26|7181.28|7181.28|7181.26|7181.26|0
1656323990000|2022-06-27 09:59:50|7182.38|7182.38|7182.3|7182.3|7182.38|7182.38|7182.3|7182.3|0
1656324000000|2022-06-27 10:00:00|7183.42|7183.42|7185.68|7185.68|7185.68|7185.68|7183.42|7183.42|0
1656324010000|2022-06-27 10:00:10|7185.8|7185.8|7185.8|7185.8|7185.8|7185.8|7185.8|7185.8|0
1656324020000|2022-06-27 10:00:20|7186.08|7186.08|7183.56|7183.56|7186.08|7186.08|7183.56|7183.56|0
1656324030000|2022-06-27 10:00:30|7183.51|7183.51|7183.52|7183.52|7183.52|7183.52|7183.51|7183.51|0
1656324070000|2022-06-27 10:01:10|7182.4|7182.4|7181.54|7181.54|7182.4|7182.4|7181.54|7181.54|0
1656324080000|2022-06-27 10:01:20|7181.83|7181.83|7183.23|7183.23|7183.23|7183.23|7181.83|7181.83|0
1656324100000|2022-06-27 10:01:40|7183.29|7183.29|7182.16|7182.16|7183.29|7183.29|7182.16|7182.16|0
1656324120000|2022-06-27 10:02:00|7182.2|7182.2|7182.2|7182.2|7182.2|7182.2|7182.2|7182.2|0
1656324150000|2022-06-27 10:02:30|7183.89|7183.89|7182.2|7182.2|7183.89|7183.89|7182.2|7182.2|0
1656324160000|2022-06-27 10:02:40|7181.92|7181.92|7180.8|7180.8|7181.92|7181.92|7180.8|7180.8|0
1656324170000|2022-06-27 10:02:50|7180.51|7180.51|7180.51|7180.51|7180.51|7180.51|7180.51|7180.51|0
1656324180000|2022-06-27 10:03:00|7181.63|7181.63|7181.92|7181.92|7181.92|7181.92|7181.63|7181.63|0
1656324190000|2022-06-27 10:03:10|7181.9|7181.9|7179.64|7179.64|7181.9|7181.9|7179.64|7179.64|0
1656324200000|2022-06-27 10:03:20|7179.07|7179.07|7178.79|7178.79|7179.07|7179.07|7178.79|7178.79|0
1656324210000|2022-06-27 10:03:30|7177.67|7177.67|7177.67|7177.67|7177.67|7177.67|7177.67|7177.67|0
1656324220000|2022-06-27 10:03:40|7177.65|7177.65|7176.39|7176.39|7177.65|7177.65|7176.39|7176.39|0
1656324230000|2022-06-27 10:03:50|7176.41|7176.41|7175.25|7175.25|7176.41|7176.41|7175.25|7175.25|0
1656324240000|2022-06-27 10:04:00|7175.24|7175.24|7176.32|7176.32|7176.32|7176.32|7175.19|7175.19|0
1656324250000|2022-06-27 10:04:10|7176.89|7176.89|7177.17|7177.17|7177.17|7177.17|7176.89|7176.89|0
1656324260000|2022-06-27 10:04:20|7179.7|7179.7|7178.84|7178.84|7179.7|7179.7|7178.84|7178.84|0
1656324270000|2022-06-27 10:04:30|7178.56|7178.56|7178.56|7178.56|7178.56|7178.56|7178.56|7178.56|0
1656324280000|2022-06-27 10:04:40|7176.32|7176.32|7176.32|7176.32|7176.32|7176.32|7176.32|7176.32|0
1656324290000|2022-06-27 10:04:50|7174.34|7174.34|7175.8|7175.8|7175.8|7175.8|7174.34|7174.34|0
1656324310000|2022-06-27 10:05:10|7175.23|7175.23|7171.3|7171.3|7175.23|7175.23|7171.3|7171.3|0
1656324370000|2022-06-27 10:06:10|7171.28|7171.28|7170.16|7170.16|7171.28|7171.28|7170.16|7170.16|0
1656324380000|2022-06-27 10:06:20|7170.12|7170.12|7170.64|7170.64|7170.69|7170.69|7170.12|7170.12|0
1656324390000|2022-06-27 10:06:30|7170.92|7170.92|7170.64|7170.64|7170.92|7170.92|7170.64|7170.64|0
1656324400000|2022-06-27 10:06:40|7170.63|7170.63|7170.63|7170.63|7170.63|7170.63|7170.63|7170.63|0
1656324410000|2022-06-27 10:06:50|7169.51|7169.51|7170.63|7170.63|7170.63|7170.63|7169.51|7169.51|0
1656324420000|2022-06-27 10:07:00|7170.91|7170.91|7172.33|7172.33|7172.33|7172.33|7170.91|7170.91|0
1656324440000|2022-06-27 10:07:20|7172.05|7172.05|7172.05|7172.05|7172.05|7172.05|7172.05|7172.05|0
1656324470000|2022-06-27 10:07:50|7173.17|7173.17|7173.17|7173.17|7173.17|7173.17|7173.17|7173.17|0
1656324480000|2022-06-27 10:08:00|7173.21|7173.21|7173.21|7173.21|7173.21|7173.21|7173.21|7173.21|0
1656324500000|2022-06-27 10:08:20|7172.92|7172.92|7172.89|7172.89|7173.21|7173.21|7172.89|7172.89|0
1656324520000|2022-06-27 10:08:40|7174.01|7174.01|7174.03|7174.03|7174.03|7174.03|7173.97|7173.97|0
1656324570000|2022-06-27 10:09:30|7175.15|7175.15|7176.27|7176.27|7176.27|7176.27|7175.15|7175.15|0
1656324580000|2022-06-27 10:09:40|7177.12|7177.12|7177.96|7177.96|7178.53|7178.53|7177.12|7177.12|0
1656324590000|2022-06-27 10:09:50|7177.41|7177.41|7177.41|7177.41|7177.41|7177.41|7177.41|7177.41|0
1656324600000|2022-06-27 10:10:00|7178.53|7178.53|7180.79|7180.79|7180.79|7180.79|7178.53|7178.53|0
1656324620000|2022-06-27 10:10:20|7180.51|7180.51|7178.82|7178.82|7180.52|7180.52|7178.82|7178.82|0
1656324640000|2022-06-27 10:10:40|7176.58|7176.58|7176.58|7176.58|7176.58|7176.58|7176.58|7176.58|0
1656324650000|2022-06-27 10:10:50|7175.16|7175.16|7175.12|7175.12|7175.16|7175.16|7175.12|7175.12|0
1656324660000|2022-06-27 10:11:00|7175.08|7175.08|7175.05|7175.05|7175.08|7175.08|7175.03|7175.03|0
1656324690000|2022-06-27 10:11:30|7175.1|7175.1|7175.12|7175.12|7175.12|7175.12|7173.97|7173.97|0
1656324700000|2022-06-27 10:11:40|7176.24|7176.24|7176.24|7176.24|7176.24|7176.24|7176.24|7176.24|0
1656324710000|2022-06-27 10:11:50|7175.96|7175.96|7177.35|7177.35|7177.36|7177.36|7175.96|7175.96|0
1656324720000|2022-06-27 10:12:00|7176.23|7176.23|7173.7|7173.7|7176.23|7176.23|7173.7|7173.7|0
1656324730000|2022-06-27 10:12:10|7173.72|7173.72|7173.72|7173.72|7173.72|7173.72|7173.72|7173.72|0
1656324740000|2022-06-27 10:12:20|7175.96|7175.96|7175.98|7175.98|7175.98|7175.98|7175.96|7175.96|0
1656324750000|2022-06-27 10:12:30|7176.01|7176.01|7176.01|7176.01|7176.01|7176.01|7176.01|7176.01|0
1656324760000|2022-06-27 10:12:40|7176.04|7176.04|7177.73|7177.73|7177.73|7177.73|7176.04|7176.04|0
1656324770000|2022-06-27 10:12:50|7177.74|7177.74|7177.74|7177.74|7177.74|7177.74|7177.74|7177.74|0
1656324780000|2022-06-27 10:13:00|7177.71|7177.71|7177.71|7177.71|7177.71|7177.71|7177.71|7177.71|0
1656324790000|2022-06-27 10:13:10|7178.83|7178.83|7179.95|7179.95|7179.95|7179.95|7178.83|7178.83|0
1656324800000|2022-06-27 10:13:20|7178.83|7178.83|7177.71|7177.71|7178.83|7178.83|7177.64|7177.64|0
1656324810000|2022-06-27 10:13:30|7179.95|7179.95|7179.95|7179.95|7179.95|7179.95|7179.95|7179.95|0
1656324820000|2022-06-27 10:13:40|7180.01|7180.01|7180.01|7180.01|7180.01|7180.01|7180.01|7180.01|0
1656324830000|2022-06-27 10:13:50|7178.89|7178.89|7178.89|7178.89|7178.89|7178.89|7178.89|7178.89|0
1656324850000|2022-06-27 10:14:10|7176.65|7176.65|7177.73|7177.73|7177.73|7177.73|7176.61|7176.61|0
1656324870000|2022-06-27 10:14:30|7176.61|7176.61|7176.61|7176.61|7176.61|7176.61|7176.61|7176.61|0
1656324880000|2022-06-27 10:14:40|7177.73|7177.73|7177.73|7177.73|7177.73|7177.73|7177.73|7177.73|0
1656324890000|2022-06-27 10:14:50|7176.61|7176.61|7176.61|7176.61|7176.61|7176.61|7176.61|7176.61|0
1656324900000|2022-06-27 10:15:00|7175.48|7175.48|7176.61|7176.61|7176.61|7176.61|7175.48|7175.48|0
1656324910000|2022-06-27 10:15:10|7177.18|7177.18|7177.18|7177.18|7177.18|7177.18|7177.18|7177.18|0
1656324920000|2022-06-27 10:15:20|7177.14|7177.14|7177.14|7177.14|7177.14|7177.14|7177.14|7177.14|0
1656324930000|2022-06-27 10:15:30|7178.26|7178.26|7178.26|7178.26|7178.27|7178.27|7178.26|7178.26|0
1656324950000|2022-06-27 10:15:50|7181.09|7181.09|7181.09|7181.09|7181.09|7181.09|7181.09|7181.09|0
1656324960000|2022-06-27 10:16:00|7181.05|7181.05|7181.05|7181.05|7181.05|7181.05|7181.05|7181.05|0
1656324980000|2022-06-27 10:16:20|7179.93|7179.93|7179.93|7179.93|7179.93|7179.93|7179.93|7179.93|0
1656324990000|2022-06-27 10:16:30|7179.86|7179.86|7179.86|7179.86|7179.86|7179.86|7179.86|7179.86|0
1656325000000|2022-06-27 10:16:40|7180.14|7180.14|7182.38|7182.38|7182.38|7182.38|7180.14|7180.14|0
1656325020000|2022-06-27 10:17:00|7182.36|7182.36|7182.27|7182.27|7182.36|7182.36|7182.27|7182.27|0
1656325030000|2022-06-27 10:17:10|7183.39|7183.39|7183.39|7183.39|7183.39|7183.39|7183.39|7183.39|0
1656325040000|2022-06-27 10:17:20|7182.27|7182.27|7182.27|7182.27|7182.27|7182.27|7182.27|7182.27|0
1656325070000|2022-06-27 10:17:50|7182.28|7182.28|7182.3|7182.3|7182.3|7182.3|7182.28|7182.28|0
1656325080000|2022-06-27 10:18:00|7182.29|7182.29|7182.29|7182.29|7182.29|7182.29|7182.29|7182.29|0
1656325090000|2022-06-27 10:18:10|7184.53|7184.53|7186.24|7186.24|7186.24|7186.24|7184.53|7184.53|0
1656325100000|2022-06-27 10:18:20|7187.36|7187.36|7187.36|7187.36|7187.36|7187.36|7187.36|7187.36|0
1656325130000|2022-06-27 10:18:50|7188.48|7188.48|7188.56|7188.56|7188.56|7188.56|7188.48|7188.48|0
1656325150000|2022-06-27 10:19:10|7189.42|7189.42|7190.54|7190.54|7190.82|7190.82|7189.42|7189.42|0
1656325160000|2022-06-27 10:19:20|7192.78|7192.78|7192.78|7192.78|7192.78|7192.78|7192.78|7192.78|0
1656325170000|2022-06-27 10:19:30|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|0
1656325210000|2022-06-27 10:20:10|7192.53|7192.53|7192.53|7192.53|7192.81|7192.81|7192.53|7192.53|0
1656325220000|2022-06-27 10:20:20|7193.65|7193.65|7193.65|7193.65|7193.65|7193.65|7193.65|7193.65|0
1656325230000|2022-06-27 10:20:30|7193.94|7193.94|7193.94|7193.94|7193.94|7193.94|7193.94|7193.94|0
1656325240000|2022-06-27 10:20:40|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|0
1656325250000|2022-06-27 10:20:50|7192.74|7192.74|7192.74|7192.74|7192.74|7192.74|7192.74|7192.74|0
1656325260000|2022-06-27 10:21:00|7192.17|7192.17|7192.17|7192.17|7192.17|7192.17|7192.17|7192.17|0
1656325270000|2022-06-27 10:21:10|7192.19|7192.19|7192.19|7192.19|7192.19|7192.19|7192.19|7192.19|0
1656325280000|2022-06-27 10:21:20|7192.22|7192.22|7192.22|7192.22|7192.22|7192.22|7192.22|7192.22|0
1656325290000|2022-06-27 10:21:30|7192.5|7192.5|7193.2|7193.2|7193.2|7193.2|7192.5|7192.5|0
1656325300000|2022-06-27 10:21:40|7194.32|7194.32|7194.32|7194.32|7194.32|7194.32|7194.32|7194.32|0
1656325310000|2022-06-27 10:21:50|7196.85|7196.85|7196.56|7196.56|7196.85|7196.85|7196.56|7196.56|0
1656325320000|2022-06-27 10:22:00|7195.99|7195.99|7196.28|7196.28|7196.28|7196.28|7195.99|7195.99|0
1656325340000|2022-06-27 10:22:20|7197.4|7197.4|7197.4|7197.4|7197.4|7197.4|7197.4|7197.4|0
1656325360000|2022-06-27 10:22:40|7197.97|7197.97|7198.25|7198.25|7198.25|7198.25|7197.97|7197.97|0
1656325380000|2022-06-27 10:23:00|7198.82|7198.82|7197.73|7197.73|7199.94|7199.94|7197.7|7197.7|0
1656325390000|2022-06-27 10:23:10|7197.75|7197.75|7197.75|7197.75|7197.75|7197.75|7197.75|7197.75|0
1656325400000|2022-06-27 10:23:20|7198.87|7198.87|7198.87|7198.87|7198.87|7198.87|7198.87|7198.87|0
1656325420000|2022-06-27 10:23:40|7199|7199|7199.01|7199.01|7199.01|7199.01|7199|7199|0
1656325430000|2022-06-27 10:23:50|7200.13|7200.13|7201.25|7201.25|7201.25|7201.25|7200.13|7200.13|0
1656325450000|2022-06-27 10:24:10|7201.33|7201.33|7201.39|7201.39|7201.39|7201.39|7201.33|7201.33|0
1656325460000|2022-06-27 10:24:20|7201.48|7201.48|7202.6|7202.6|7202.6|7202.6|7201.48|7201.48|0
1656325470000|2022-06-27 10:24:30|7203.74|7203.74|7205.36|7205.36|7205.36|7205.36|7203.74|7203.74|0
1656325480000|2022-06-27 10:24:40|7206.48|7206.48|7206.55|7206.55|7206.55|7206.55|7206.48|7206.48|0
1656325490000|2022-06-27 10:24:50|7206.57|7206.57|7206.57|7206.57|7206.57|7206.57|7206.57|7206.57|0
1656325500000|2022-06-27 10:25:00|7207.7|7207.7|7208.82|7208.82|7208.82|7208.82|7207.7|7207.7|0
1656325510000|2022-06-27 10:25:10|7207.7|7207.7|7207.7|7207.7|7207.7|7207.7|7207.7|7207.7|0
1656325520000|2022-06-27 10:25:20|7206|7206|7206.57|7206.57|7206.57|7206.57|7206|7206|0
1656325530000|2022-06-27 10:25:30|7207.15|7207.15|7207.15|7207.15|7207.15|7207.15|7207.15|7207.15|0
1656325550000|2022-06-27 10:25:50|7208.27|7208.27|7208.27|7208.27|7208.27|7208.27|7208.27|7208.27|0
1656325590000|2022-06-27 10:26:30|7208.37|7208.37|7208.39|7208.39|7208.39|7208.39|7208.37|7208.37|0
1656325610000|2022-06-27 10:26:50|7209.51|7209.51|7208.94|7208.94|7209.79|7209.79|7208.94|7208.94|0
1656325620000|2022-06-27 10:27:00|7208.98|7208.98|7210.1|7210.1|7210.1|7210.1|7208.98|7208.98|0
1656325630000|2022-06-27 10:27:10|7208.98|7208.98|7205.33|7205.33|7208.98|7208.98|7205.33|7205.33|0
1656325640000|2022-06-27 10:27:20|7203.09|7203.09|7196.75|7196.75|7203.09|7203.09|7196.75|7196.75|0
1656325650000|2022-06-27 10:27:30|7196.77|7196.77|7200.21|7200.21|7200.22|7200.22|7196.77|7196.77|0
1656325660000|2022-06-27 10:27:40|7201.33|7201.33|7201.37|7201.37|7201.37|7201.37|7200.25|7200.25|0
1656325670000|2022-06-27 10:27:50|7200.25|7200.25|7201.37|7201.37|7201.37|7201.37|7200.25|7200.25|0
1656325680000|2022-06-27 10:28:00|7200.25|7200.25|7202.51|7202.51|7202.51|7202.51|7200.25|7200.25|0
1656325700000|2022-06-27 10:28:20|7203.63|7203.63|7202.51|7202.51|7203.63|7203.63|7202.51|7202.51|0
1656325710000|2022-06-27 10:28:30|7202.49|7202.49|7203.61|7203.61|7203.61|7203.61|7202.49|7202.49|0
1656325720000|2022-06-27 10:28:40|7203.63|7203.63|7203.63|7203.63|7203.63|7203.63|7203.63|7203.63|0
1656325770000|2022-06-27 10:29:30|7202.51|7202.51|7204.49|7204.49|7204.49|7204.49|7202.23|7202.23|0
1656325780000|2022-06-27 10:29:40|7205.61|7205.61|7206.82|7206.82|7206.82|7206.82|7205.61|7205.61|0
1656325800000|2022-06-27 10:30:00|7206.83|7206.83|7206.83|7206.83|7206.83|7206.83|7206.83|7206.83|0
1656325830000|2022-06-27 10:30:30|7206|7206|7202.64|7202.64|7206|7206|7202.64|7202.64|0
1656325840000|2022-06-27 10:30:40|7202.93|7202.93|7202.93|7202.93|7202.93|7202.93|7202.93|7202.93|0
1656325880000|2022-06-27 10:31:20|7202.87|7202.87|7202.84|7202.84|7202.89|7202.89|7202.84|7202.84|0
1656325890000|2022-06-27 10:31:30|7202.27|7202.27|7198.34|7198.34|7202.27|7202.27|7198.34|7198.34|0
1656325900000|2022-06-27 10:31:40|7198.05|7198.05|7197.95|7197.95|7198.05|7198.05|7197.95|7197.95|0
1656325910000|2022-06-27 10:31:50|7197.91|7197.91|7197.85|7197.85|7197.91|7197.91|7197.85|7197.85|0
1656325920000|2022-06-27 10:32:00|7196.73|7196.73|7196.73|7196.73|7196.73|7196.73|7196.73|7196.73|0
1656325930000|2022-06-27 10:32:10|7195.31|7195.31|7195.31|7195.31|7195.31|7195.31|7195.31|7195.31|0
1656325940000|2022-06-27 10:32:20|7197|7197|7196.95|7196.95|7197|7197|7196.95|7196.95|0
1656325970000|2022-06-27 10:32:50|7196.97|7196.97|7197.59|7197.59|7197.59|7197.59|7196.97|7196.97|0
1656325980000|2022-06-27 10:33:00|7196.47|7196.47|7195.9|7195.9|7196.47|7196.47|7195.9|7195.9|0
1656325990000|2022-06-27 10:33:10|7194.78|7194.78|7194.78|7194.78|7194.78|7194.78|7194.78|7194.78|0
1656326000000|2022-06-27 10:33:20|7195.06|7195.06|7196.18|7196.18|7196.18|7196.18|7195.06|7195.06|0
1656326020000|2022-06-27 10:33:40|7196.16|7196.16|7195.56|7195.56|7196.16|7196.16|7195.56|7195.56|0
1656326030000|2022-06-27 10:33:50|7195.27|7195.27|7192.75|7192.75|7195.27|7195.27|7192.75|7192.75|0
1656326040000|2022-06-27 10:34:00|7192.46|7192.46|7191.06|7191.06|7192.46|7192.46|7191.06|7191.06|0
1656326050000|2022-06-27 10:34:10|7191.04|7191.04|7191.01|7191.01|7191.04|7191.04|7191.01|7191.01|0
1656326060000|2022-06-27 10:34:20|7192.13|7192.13|7192.7|7192.7|7192.7|7192.7|7192.13|7192.13|0
1656326080000|2022-06-27 10:34:40|7192.68|7192.68|7192.68|7192.68|7192.68|7192.68|7191.56|7191.56|0
1656326090000|2022-06-27 10:34:50|7192.66|7192.66|7191.54|7191.54|7192.66|7192.66|7191.54|7191.54|0
1656326100000|2022-06-27 10:35:00|7192.66|7192.66|7192.09|7192.09|7192.66|7192.66|7192.09|7192.09|0
1656326110000|2022-06-27 10:35:10|7190.97|7190.97|7190.97|7190.97|7190.97|7190.97|7190.97|7190.97|0
1656326120000|2022-06-27 10:35:20|7190.69|7190.69|7190.69|7190.69|7190.69|7190.69|7190.69|7190.69|0
1656326130000|2022-06-27 10:35:30|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|0
1656326150000|2022-06-27 10:35:50|7187.88|7187.88|7187.88|7187.88|7187.88|7187.88|7187.88|7187.88|0
1656326160000|2022-06-27 10:36:00|7186.75|7186.75|7186.75|7186.75|7186.75|7186.75|7186.75|7186.75|0
1656326170000|2022-06-27 10:36:10|7187.88|7187.88|7187.04|7187.04|7187.88|7187.88|7187.04|7187.04|0
1656326180000|2022-06-27 10:36:20|7187.32|7187.32|7189.58|7189.58|7189.58|7189.58|7186.2|7186.2|0
1656326190000|2022-06-27 10:36:30|7190.7|7190.7|7190.7|7190.7|7190.7|7190.7|7190.7|7190.7|0
1656326210000|2022-06-27 10:36:50|7190.42|7190.42|7189.3|7189.3|7190.42|7190.42|7189.3|7189.3|0
1656326220000|2022-06-27 10:37:00|7190.42|7190.42|7190.42|7190.42|7190.42|7190.42|7190.42|7190.42|0
1656326230000|2022-06-27 10:37:10|7190.47|7190.47|7194.14|7194.14|7194.42|7194.42|7190.47|7190.47|0
1656326240000|2022-06-27 10:37:20|7195.26|7195.26|7195.26|7195.26|7195.26|7195.26|7195.26|7195.26|0
1656326250000|2022-06-27 10:37:30|7195.27|7195.27|7195.27|7195.27|7195.27|7195.27|7195.27|7195.27|0
1656326260000|2022-06-27 10:37:40|7194.15|7194.15|7194.15|7194.15|7194.15|7194.15|7194.15|7194.15|0
1656326270000|2022-06-27 10:37:50|7195.27|7195.27|7196.74|7196.74|7196.74|7196.74|7195.27|7195.27|0
1656326280000|2022-06-27 10:38:00|7196.86|7196.86|7196.86|7196.86|7196.86|7196.86|7196.86|7196.86|0
1656326290000|2022-06-27 10:38:10|7196.57|7196.57|7194.33|7194.33|7196.57|7196.57|7194.33|7194.33|0
1656326310000|2022-06-27 10:38:30|7193.21|7193.21|7194.06|7194.06|7194.06|7194.06|7192.64|7192.64|0
1656326320000|2022-06-27 10:38:40|7194.35|7194.35|7194.35|7194.35|7194.35|7194.35|7194.35|7194.35|0
1656326340000|2022-06-27 10:39:00|7194.92|7194.92|7196.04|7196.04|7196.04|7196.04|7194.92|7194.92|0
1656326370000|2022-06-27 10:39:30|7196.61|7196.61|7196.61|7196.61|7196.61|7196.61|7196.61|7196.61|0
1656326390000|2022-06-27 10:39:50|7196.65|7196.65|7196.65|7196.65|7196.65|7196.65|7196.65|7196.65|0
1656326410000|2022-06-27 10:40:10|7196.61|7196.61|7196.57|7196.57|7196.61|7196.61|7196.57|7196.57|0
1656326420000|2022-06-27 10:40:20|7196.63|7196.63|7196.63|7196.63|7196.63|7196.63|7196.63|7196.63|0
1656326440000|2022-06-27 10:40:40|7195.51|7195.51|7194.08|7194.08|7195.51|7195.51|7194.08|7194.08|0
1656326450000|2022-06-27 10:40:50|7194.14|7194.14|7193.28|7193.28|7194.14|7194.14|7193|7193|0
1656326470000|2022-06-27 10:41:10|7192.16|7192.16|7192.16|7192.16|7192.16|7192.16|7192.16|7192.16|0
1656326480000|2022-06-27 10:41:20|7192.15|7192.15|7191.29|7191.29|7192.15|7192.15|7190.17|7190.17|0
1656326490000|2022-06-27 10:41:30|7191.25|7191.25|7191.25|7191.25|7191.25|7191.25|7191.25|7191.25|0
1656326500000|2022-06-27 10:41:40|7191.21|7191.21|7190.5|7190.5|7191.21|7191.21|7190.5|7190.5|0
1656326510000|2022-06-27 10:41:50|7190.45|7190.45|7189.88|7189.88|7190.45|7190.45|7189.88|7189.88|0
1656326520000|2022-06-27 10:42:00|7187.64|7187.64|7187.35|7187.35|7187.64|7187.64|7187.35|7187.35|0
1656326530000|2022-06-27 10:42:10|7186.23|7186.23|7185.11|7185.11|7186.23|7186.23|7185.11|7185.11|0
1656326540000|2022-06-27 10:42:20|7187.35|7187.35|7187.35|7187.35|7187.35|7187.35|7187.35|7187.35|0
1656326550000|2022-06-27 10:42:30|7187.92|7187.92|7188.21|7188.21|7188.21|7188.21|7187.92|7187.92|0
1656326560000|2022-06-27 10:42:40|7189.33|7189.33|7189.33|7189.33|7189.33|7189.33|7189.33|7189.33|0
1656326570000|2022-06-27 10:42:50|7188.76|7188.76|7188.72|7188.72|7188.77|7188.77|7188.7|7188.7|0
1656326580000|2022-06-27 10:43:00|7189|7189|7188.98|7188.98|7189|7189|7188.98|7188.98|0
1656326590000|2022-06-27 10:43:10|7190.1|7190.1|7190.67|7190.67|7190.67|7190.67|7190.1|7190.1|0
1656326600000|2022-06-27 10:43:20|7190.96|7190.96|7192.36|7192.36|7192.36|7192.36|7190.96|7190.96|0
1656326610000|2022-06-27 10:43:30|7192.08|7192.08|7192.08|7192.08|7192.08|7192.08|7192.08|7192.08|0
1656326640000|2022-06-27 10:44:00|7192.36|7192.36|7192.36|7192.36|7192.36|7192.36|7192.36|7192.36|0
1656326650000|2022-06-27 10:44:10|7192.65|7192.65|7192.65|7192.65|7192.65|7192.65|7192.65|7192.65|0
1656326670000|2022-06-27 10:44:30|7193.77|7193.77|7193.77|7193.77|7193.77|7193.77|7193.77|7193.77|0
1656326680000|2022-06-27 10:44:40|7193.7|7193.7|7193.73|7193.73|7193.77|7193.77|7193.7|7193.7|0
1656326690000|2022-06-27 10:44:50|7194.85|7194.85|7194.85|7194.85|7194.85|7194.85|7194.85|7194.85|0
1656326700000|2022-06-27 10:45:00|7192.61|7192.61|7192.61|7192.61|7192.61|7192.61|7192.61|7192.61|0
1656326710000|2022-06-27 10:45:10|7193.73|7193.73|7193.71|7193.71|7193.73|7193.73|7193.71|7193.71|0
1656326720000|2022-06-27 10:45:20|7194.83|7194.83|7194.91|7194.91|7194.91|7194.91|7194.83|7194.83|0
1656326740000|2022-06-27 10:45:40|7193.79|7193.79|7193.79|7193.79|7193.79|7193.79|7193.79|7193.79|0
1656326750000|2022-06-27 10:45:50|7193.53|7193.53|7193.81|7193.81|7193.81|7193.81|7193.53|7193.53|0
1656326760000|2022-06-27 10:46:00|7194.93|7194.93|7195.79|7195.79|7195.79|7195.79|7194.93|7194.93|0
1656326770000|2022-06-27 10:46:10|7195.5|7195.5|7195.5|7195.5|7195.5|7195.5|7195.5|7195.5|0
1656326780000|2022-06-27 10:46:20|7196.62|7196.62|7196.62|7196.62|7196.62|7196.62|7196.62|7196.62|0
1656326790000|2022-06-27 10:46:30|7196.34|7196.34|7196.05|7196.05|7196.34|7196.34|7196.05|7196.05|0
1656326800000|2022-06-27 10:46:40|7193.81|7193.81|7193.81|7193.81|7194.93|7194.93|7193.81|7193.81|0
1656326820000|2022-06-27 10:47:00|7192.69|7192.69|7191.57|7191.57|7192.69|7192.69|7191.57|7191.57|0
1656326830000|2022-06-27 10:47:10|7192.69|7192.69|7192.69|7192.69|7192.69|7192.69|7192.69|7192.69|0
1656326850000|2022-06-27 10:47:30|7191.84|7191.84|7192.11|7192.11|7192.11|7192.11|7191.54|7191.54|0
1656326860000|2022-06-27 10:47:40|7191.82|7191.82|7190.7|7190.7|7191.82|7191.82|7190.7|7190.7|0
1656326870000|2022-06-27 10:47:50|7189.56|7189.56|7188.97|7188.97|7190.42|7190.42|7188.12|7188.12|0
1656326880000|2022-06-27 10:48:00|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|0
1656326890000|2022-06-27 10:48:10|7191.24|7191.24|7192.36|7192.36|7192.36|7192.36|7191.24|7191.24|0
1656326920000|2022-06-27 10:48:40|7192.41|7192.41|7192.41|7192.41|7192.41|7192.41|7192.41|7192.41|0
1656326930000|2022-06-27 10:48:50|7191.84|7191.84|7191.52|7191.52|7191.84|7191.84|7191.52|7191.52|0
1656326940000|2022-06-27 10:49:00|7191.48|7191.48|7191.44|7191.44|7191.48|7191.48|7191.44|7191.44|0
1656326950000|2022-06-27 10:49:10|7187.8|7187.8|7187.8|7187.8|7187.8|7187.8|7187.8|7187.8|0
1656326960000|2022-06-27 10:49:20|7188.92|7188.92|7188.92|7188.92|7188.92|7188.92|7188.92|7188.92|0
1656326970000|2022-06-27 10:49:30|7190.04|7190.04|7190.04|7190.04|7190.04|7190.04|7190.04|7190.04|0
1656326980000|2022-06-27 10:49:40|7190.05|7190.05|7190.05|7190.05|7190.05|7190.05|7190.05|7190.05|0
1656326990000|2022-06-27 10:49:50|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|0
1656327000000|2022-06-27 10:50:00|7188.89|7188.89|7188.89|7188.89|7188.89|7188.89|7188.89|7188.89|0
1656327010000|2022-06-27 10:50:10|7189.46|7189.46|7189.47|7189.47|7189.47|7189.47|7189.46|7189.46|0
1656327020000|2022-06-27 10:50:20|7190.04|7190.04|7193.72|7193.72|7193.72|7193.72|7190.04|7190.04|0
1656327040000|2022-06-27 10:50:40|7194.84|7194.84|7194.84|7194.84|7194.84|7194.84|7194.84|7194.84|0
1656327050000|2022-06-27 10:50:50|7194.86|7194.86|7194.86|7194.86|7194.86|7194.86|7194.86|7194.86|0
1656327060000|2022-06-27 10:51:00|7194.58|7194.58|7194.58|7194.58|7194.58|7194.58|7194.58|7194.58|0
1656327070000|2022-06-27 10:51:10|7193.46|7193.46|7193.46|7193.46|7193.46|7193.46|7193.46|7193.46|0
1656327080000|2022-06-27 10:51:20|7193.38|7193.38|7191.97|7191.97|7193.66|7193.66|7191.97|7191.97|0
1656327090000|2022-06-27 10:51:30|7190.85|7190.85|7190.55|7190.55|7190.85|7190.85|7190.55|7190.55|0
1656327120000|2022-06-27 10:52:00|7190.83|7190.83|7191.95|7191.95|7191.95|7191.95|7190.83|7190.83|0
1656327130000|2022-06-27 10:52:10|7192.24|7192.24|7192.24|7192.24|7192.24|7192.24|7192.24|7192.24|0
1656327140000|2022-06-27 10:52:20|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|7192.81|0
1656327160000|2022-06-27 10:52:40|7192.82|7192.82|7193.65|7193.65|7193.94|7193.94|7192.82|7192.82|0
1656327170000|2022-06-27 10:52:50|7192.53|7192.53|7192.53|7192.53|7192.53|7192.53|7192.53|7192.53|0
1656327180000|2022-06-27 10:53:00|7192.25|7192.25|7192.16|7192.16|7192.25|7192.25|7192.16|7192.16|0
1656327200000|2022-06-27 10:53:20|7192.13|7192.13|7192.13|7192.13|7192.13|7192.13|7192.13|7192.13|0
1656327230000|2022-06-27 10:53:50|7191.85|7191.85|7191.85|7191.85|7191.85|7191.85|7191.85|7191.85|0
1656327240000|2022-06-27 10:54:00|7193.54|7193.54|7193.54|7193.54|7193.54|7193.54|7193.54|7193.54|0
1656327260000|2022-06-27 10:54:20|7193.58|7193.58|7193.58|7193.58|7193.58|7193.58|7193.58|7193.58|0
1656327270000|2022-06-27 10:54:30|7193.6|7193.6|7193.57|7193.57|7193.6|7193.6|7193.57|7193.57|0
1656327280000|2022-06-27 10:54:40|7193.6|7193.6|7193.31|7193.31|7193.6|7193.6|7193.31|7193.31|0
1656327290000|2022-06-27 10:54:50|7193.03|7193.03|7193.03|7193.03|7193.03|7193.03|7193.03|7193.03|0
1656327300000|2022-06-27 10:55:00|7194.15|7194.15|7194.72|7194.72|7194.72|7194.72|7194.15|7194.15|0
1656327340000|2022-06-27 10:55:40|7195.84|7195.84|7195.82|7195.82|7195.84|7195.84|7195.82|7195.82|0
1656327350000|2022-06-27 10:55:50|7195.78|7195.78|7195.78|7195.78|7195.78|7195.78|7195.78|7195.78|0
1656327360000|2022-06-27 10:56:00|7196.35|7196.35|7196.35|7196.35|7197.76|7197.76|7196.35|7196.35|0
1656327370000|2022-06-27 10:56:10|7197.47|7197.47|7197.47|7197.47|7197.47|7197.47|7197.47|7197.47|0
1656327410000|2022-06-27 10:56:50|7198.59|7198.59|7199.45|7199.45|7199.45|7199.45|7198.59|7198.59|0
1656327420000|2022-06-27 10:57:00|7199.74|7199.74|7200.09|7200.09|7200.57|7200.57|7199.74|7199.74|0
1656327440000|2022-06-27 10:57:20|7201.21|7201.21|7201.83|7201.83|7202.12|7202.12|7201.21|7201.21|0
1656327460000|2022-06-27 10:57:40|7204.07|7204.07|7204.07|7204.07|7204.07|7204.07|7204.07|7204.07|0
1656327470000|2022-06-27 10:57:50|7204.15|7204.15|7204.15|7204.15|7204.15|7204.15|7204.15|7204.15|0
1656327480000|2022-06-27 10:58:00|7204.72|7204.72|7204.72|7204.72|7204.72|7204.72|7204.72|7204.72|0
1656327490000|2022-06-27 10:58:10|7205.84|7205.84|7207.25|7207.25|7207.25|7207.25|7205.84|7205.84|0
1656327500000|2022-06-27 10:58:20|7207.3|7207.3|7207.3|7207.3|7207.3|7207.3|7207.3|7207.3|0
1656327510000|2022-06-27 10:58:30|7207.34|7207.34|7207.34|7207.34|7207.34|7207.34|7207.34|7207.34|0
1656327520000|2022-06-27 10:58:40|7208.46|7208.46|7208.46|7208.46|7208.46|7208.46|7208.46|7208.46|0
1656327530000|2022-06-27 10:58:50|7208.49|7208.49|7208.49|7208.49|7208.49|7208.49|7208.49|7208.49|0
1656327540000|2022-06-27 10:59:00|7209.61|7209.61|7209.61|7209.61|7209.61|7209.61|7209.61|7209.61|0
1656327580000|2022-06-27 10:59:40|7208.49|7208.49|7207.93|7207.93|7208.5|7208.5|7207.93|7207.93|0
1656327590000|2022-06-27 10:59:50|7208.5|7208.5|7208.52|7208.52|7208.52|7208.52|7208.5|7208.5|0
1656327600000|2022-06-27 11:00:00|7207.4|7207.4|7206.28|7206.28|7207.4|7207.4|7206.28|7206.28|0
1656327610000|2022-06-27 11:00:10|7206.3|7206.3|7206.3|7206.3|7206.3|7206.3|7206.3|7206.3|0
1656327620000|2022-06-27 11:00:20|7206.23|7206.23|7205.09|7205.09|7206.23|7206.23|7205.09|7205.09|0
1656327630000|2022-06-27 11:00:30|7200.32|7200.32|7201.44|7201.44|7201.44|7201.44|7200.32|7200.32|0
1656327640000|2022-06-27 11:00:40|7201.42|7201.42|7198.29|7198.29|7201.42|7201.42|7198.29|7198.29|0
1656327650000|2022-06-27 11:00:50|7198.22|7198.22|7199.62|7199.62|7199.62|7199.62|7198.22|7198.22|0
1656327670000|2022-06-27 11:01:10|7201.86|7201.86|7201.86|7201.86|7201.86|7201.86|7201.86|7201.86|0
1656327680000|2022-06-27 11:01:20|7202.72|7202.72|7202.77|7202.77|7202.77|7202.77|7202.72|7202.72|0
1656327720000|2022-06-27 11:02:00|7203.89|7203.89|7203.89|7203.89|7203.89|7203.89|7203.89|7203.89|0
1656327730000|2022-06-27 11:02:10|7204.46|7204.46|7204.44|7204.44|7204.46|7204.46|7204.44|7204.44|0
1656327750000|2022-06-27 11:02:30|7204.46|7204.46|7204.46|7204.46|7204.46|7204.46|7204.46|7204.46|0
1656327760000|2022-06-27 11:02:40|7203.34|7203.34|7201.09|7201.09|7203.34|7203.34|7200.81|7200.81|0
1656327780000|2022-06-27 11:03:00|7203.34|7203.34|7203.34|7203.34|7203.34|7203.34|7203.34|7203.34|0
1656327800000|2022-06-27 11:03:20|7203.32|7203.32|7203.31|7203.31|7203.32|7203.32|7203.31|7203.31|0
1656327810000|2022-06-27 11:03:30|7204.16|7204.16|7204.16|7204.16|7204.16|7204.16|7204.16|7204.16|0
1656327840000|2022-06-27 11:04:00|7205.02|7205.02|7205.02|7205.02|7205.02|7205.02|7205.02|7205.02|0
1656327850000|2022-06-27 11:04:10|7206.71|7206.71|7206.99|7206.99|7206.99|7206.99|7206.71|7206.71|0
1656327860000|2022-06-27 11:04:20|7207.28|7207.28|7206.71|7206.71|7207.28|7207.28|7206.71|7206.71|0
1656327870000|2022-06-27 11:04:30|7207.83|7207.83|7208.15|7208.15|7208.15|7208.15|7207.83|7207.83|0
1656327880000|2022-06-27 11:04:40|7208.2|7208.2|7208.22|7208.22|7208.22|7208.22|7208.2|7208.2|0
1656327890000|2022-06-27 11:04:50|7209.34|7209.34|7207.02|7207.02|7209.34|7209.34|7207.02|7207.02|0
1656327900000|2022-06-27 11:05:00|7203.66|7203.66|7203.66|7203.66|7203.66|7203.66|7203.66|7203.66|0
1656327920000|2022-06-27 11:05:20|7204.78|7204.78|7203.66|7203.66|7204.78|7204.78|7203.66|7203.66|0
1656327930000|2022-06-27 11:05:30|7202.54|7202.54|7202.54|7202.54|7202.54|7202.54|7202.54|7202.54|0
1656327940000|2022-06-27 11:05:40|7203.66|7203.66|7203.66|7203.66|7203.66|7203.66|7203.66|7203.66|0
1656327950000|2022-06-27 11:05:50|7203.38|7203.38|7204.78|7204.78|7204.78|7204.78|7203.38|7203.38|0
1656327960000|2022-06-27 11:06:00|7205.9|7205.9|7205.9|7205.9|7205.9|7205.9|7205.9|7205.9|0
1656327970000|2022-06-27 11:06:10|7205.94|7205.94|7205.94|7205.94|7205.94|7205.94|7205.94|7205.94|0
1656327980000|2022-06-27 11:06:20|7205.39|7205.39|7205.39|7205.39|7205.39|7205.39|7205.39|7205.39|0
1656328000000|2022-06-27 11:06:40|7205.43|7205.43|7205.43|7205.43|7205.43|7205.43|7205.43|7205.43|0
1656328010000|2022-06-27 11:06:50|7204.03|7204.03|7203.74|7203.74|7204.03|7204.03|7203.74|7203.74|0
1656328020000|2022-06-27 11:07:00|7202.62|7202.62|7202.62|7202.62|7202.62|7202.62|7202.62|7202.62|0
1656328030000|2022-06-27 11:07:10|7203.74|7203.74|7203.74|7203.74|7203.74|7203.74|7203.74|7203.74|0
1656328050000|2022-06-27 11:07:30|7203.72|7203.72|7203.72|7203.72|7203.72|7203.72|7203.72|7203.72|0
1656328060000|2022-06-27 11:07:40|7204.58|7204.58|7204.58|7204.58|7204.58|7204.58|7204.58|7204.58|0
1656328080000|2022-06-27 11:08:00|7206.27|7206.27|7206.27|7206.27|7206.27|7206.27|7206.27|7206.27|0
1656328090000|2022-06-27 11:08:10|7207.39|7207.39|7207.39|7207.39|7207.39|7207.39|7207.39|7207.39|0
1656328110000|2022-06-27 11:08:30|7206.27|7206.27|7206.27|7206.27|7206.27|7206.27|7206.27|7206.27|0
1656328120000|2022-06-27 11:08:40|7206.24|7206.24|7206.24|7206.24|7206.24|7206.24|7206.24|7206.24|0
1656328130000|2022-06-27 11:08:50|7205.11|7205.11|7204.26|7204.26|7205.11|7205.11|7204.26|7204.26|0
1656328150000|2022-06-27 11:09:10|7204.54|7204.54|7205.66|7205.66|7205.66|7205.66|7203.14|7203.14|0
1656328170000|2022-06-27 11:09:30|7202.85|7202.85|7202.85|7202.85|7202.85|7202.85|7202.85|7202.85|0
1656328180000|2022-06-27 11:09:40|7203.14|7203.14|7203.14|7203.14|7203.14|7203.14|7203.14|7203.14|0
1656328200000|2022-06-27 11:10:00|7204.26|7204.26|7205.36|7205.36|7205.36|7205.36|7204.24|7204.24|0
1656328240000|2022-06-27 11:10:40|7205.37|7205.37|7205.38|7205.38|7205.38|7205.38|7205.37|7205.37|0
1656328250000|2022-06-27 11:10:50|7206.24|7206.24|7207.93|7207.93|7207.93|7207.93|7206.24|7206.24|0
1656328260000|2022-06-27 11:11:00|7209.05|7209.05|7209.05|7209.05|7209.05|7209.05|7209.05|7209.05|0
1656328270000|2022-06-27 11:11:10|7207.93|7207.93|7207.93|7207.93|7207.93|7207.93|7207.93|7207.93|0
1656328280000|2022-06-27 11:11:20|7206.81|7206.81|7206.52|7206.52|7206.81|7206.81|7206.52|7206.52|0
1656328290000|2022-06-27 11:11:30|7206.24|7206.24|7206.31|7206.31|7206.31|7206.31|7206.24|7206.24|0
1656328300000|2022-06-27 11:11:40|7206.59|7206.59|7206.59|7206.59|7206.59|7206.59|7206.59|7206.59|0
1656328310000|2022-06-27 11:11:50|7207.71|7207.71|7207.71|7207.71|7207.71|7207.71|7207.71|7207.71|0
1656328320000|2022-06-27 11:12:00|7207.14|7207.14|7207.14|7207.14|7207.14|7207.14|7207.14|7207.14|0
1656328330000|2022-06-27 11:12:10|7207.71|7207.71|7207.71|7207.71|7207.71|7207.71|7207.71|7207.71|0
1656328350000|2022-06-27 11:12:30|7206.86|7206.86|7205.74|7205.74|7206.86|7206.86|7205.74|7205.74|0
1656328370000|2022-06-27 11:12:50|7204.62|7204.62|7204.62|7204.62|7204.62|7204.62|7204.62|7204.62|0
1656328390000|2022-06-27 11:13:10|7205.19|7205.19|7206.31|7206.31|7206.31|7206.31|7205.19|7205.19|0
1656328400000|2022-06-27 11:13:20|7206.02|7206.02|7206.01|7206.01|7206.02|7206.02|7206.01|7206.01|0
1656328440000|2022-06-27 11:14:00|7204.89|7204.89|7204.89|7204.89|7204.89|7204.89|7204.89|7204.89|0
1656328450000|2022-06-27 11:14:10|7204.61|7204.61|7204.89|7204.89|7204.89|7204.89|7204.61|7204.61|0
1656328470000|2022-06-27 11:14:30|7206.01|7206.01|7206.01|7206.01|7206.01|7206.01|7206.01|7206.01|0
1656328480000|2022-06-27 11:14:40|7206.03|7206.03|7206.02|7206.02|7206.03|7206.03|7206.02|7206.02|0
1656328490000|2022-06-27 11:14:50|7206.59|7206.59|7207.71|7207.71|7207.71|7207.71|7206.59|7206.59|0
1656328500000|2022-06-27 11:15:00|7207.72|7207.72|7208.84|7208.84|7208.84|7208.84|7207.72|7207.72|0
1656328510000|2022-06-27 11:15:10|7211.95|7211.95|7214.23|7214.23|7214.23|7214.23|7211.95|7211.95|0
1656328520000|2022-06-27 11:15:20|7214.8|7214.8|7212.56|7212.56|7214.8|7214.8|7212.56|7212.56|0
1656328540000|2022-06-27 11:15:40|7212.27|7212.27|7212.56|7212.56|7212.56|7212.56|7212.27|7212.27|0
1656328560000|2022-06-27 11:16:00|7212.27|7212.27|7214.51|7214.51|7214.51|7214.51|7212.27|7212.27|0
1656328570000|2022-06-27 11:16:10|7215.37|7215.37|7215.37|7215.37|7215.37|7215.37|7215.37|7215.37|0
1656328580000|2022-06-27 11:16:20|7216.49|7216.49|7216.49|7216.49|7216.49|7216.49|7216.49|7216.49|0
1656328600000|2022-06-27 11:16:40|7217.61|7217.61|7217.61|7217.61|7217.61|7217.61|7217.61|7217.61|0
1656328650000|2022-06-27 11:17:30|7218.73|7218.73|7219.3|7219.3|7219.3|7219.3|7218.73|7218.73|0
1656328660000|2022-06-27 11:17:40|7219.32|7219.32|7219.33|7219.33|7219.33|7219.33|7219.32|7219.32|0
1656328670000|2022-06-27 11:17:50|7220.45|7220.45|7222.78|7222.78|7222.78|7222.78|7220.45|7220.45|0
1656328680000|2022-06-27 11:18:00|7222.82|7222.82|7222.84|7222.84|7222.84|7222.84|7222.82|7222.82|0
1656328690000|2022-06-27 11:18:10|7222.86|7222.86|7223.99|7223.99|7223.99|7223.99|7222.86|7222.86|0
1656328700000|2022-06-27 11:18:20|7224.56|7224.56|7224.56|7224.56|7224.56|7224.56|7224.56|7224.56|0
1656328710000|2022-06-27 11:18:30|7223.99|7223.99|7223.99|7223.99|7223.99|7223.99|7223.99|7223.99|0
1656328720000|2022-06-27 11:18:40|7224.02|7224.02|7226.28|7226.28|7226.28|7226.28|7224.02|7224.02|0
1656328740000|2022-06-27 11:19:00|7227.4|7227.4|7227.4|7227.4|7227.4|7227.4|7227.4|7227.4|0
1656328750000|2022-06-27 11:19:10|7227.12|7227.12|7227.12|7227.12|7227.12|7227.12|7227.12|7227.12|0
1656328760000|2022-06-27 11:19:20|7225.99|7225.99|7226.28|7226.28|7226.28|7226.28|7225.99|7225.99|0
1656328770000|2022-06-27 11:19:30|7226.85|7226.85|7229.18|7229.18|7229.18|7229.18|7226.85|7226.85|0
1656328780000|2022-06-27 11:19:40|7229.27|7229.27|7229.22|7229.22|7229.27|7229.27|7229.22|7229.22|0
1656328800000|2022-06-27 11:20:00|7230.37|7230.37|7232.64|7232.64|7233.76|7233.76|7230.37|7230.37|0
1656328810000|2022-06-27 11:20:10|7233.21|7233.21|7230.69|7230.69|7233.21|7233.21|7230.69|7230.69|0
1656328830000|2022-06-27 11:20:30|7230.65|7230.65|7230.63|7230.63|7230.65|7230.65|7230.63|7230.63|0
1656328860000|2022-06-27 11:21:00|7231.2|7231.2|7231.28|7231.28|7231.28|7231.28|7231.2|7231.2|0
1656328880000|2022-06-27 11:21:20|7230.16|7230.16|7230.16|7230.16|7230.16|7230.16|7230.16|7230.16|0
1656328890000|2022-06-27 11:21:30|7231.28|7231.28|7231.56|7231.56|7231.56|7231.56|7231.28|7231.28|0
1656328900000|2022-06-27 11:21:40|7231.85|7231.85|7232.97|7232.97|7232.97|7232.97|7231.85|7231.85|0
1656328910000|2022-06-27 11:21:50|7233.02|7233.02|7233.02|7233.02|7233.02|7233.02|7233.02|7233.02|0
1656328920000|2022-06-27 11:22:00|7233.06|7233.06|7233.06|7233.06|7233.06|7233.06|7233.06|7233.06|0
1656328970000|2022-06-27 11:22:50|7234.18|7234.18|7234.2|7234.2|7234.22|7234.22|7234.18|7234.18|0
1656328980000|2022-06-27 11:23:00|7234.22|7234.22|7234.19|7234.19|7234.22|7234.22|7234.19|7234.19|0
1656328990000|2022-06-27 11:23:10|7234.17|7234.17|7234.17|7234.17|7234.17|7234.17|7234.17|7234.17|0
1656329010000|2022-06-27 11:23:30|7233.05|7233.05|7232.97|7232.97|7233.05|7233.05|7232.68|7232.68|0
1656329040000|2022-06-27 11:24:00|7233.25|7233.25|7234.37|7234.37|7234.37|7234.37|7233.25|7233.25|0
1656329060000|2022-06-27 11:24:20|7234.66|7234.66|7235.78|7235.78|7235.78|7235.78|7234.66|7234.66|0
1656329070000|2022-06-27 11:24:30|7234.66|7234.66|7234.66|7234.66|7234.66|7234.66|7234.66|7234.66|0
1656329080000|2022-06-27 11:24:40|7234.68|7234.68|7234.68|7234.68|7234.68|7234.68|7234.68|7234.68|0
1656329090000|2022-06-27 11:24:50|7234.63|7234.63|7234.59|7234.59|7234.63|7234.63|7234.59|7234.59|0
1656329100000|2022-06-27 11:25:00|7234.87|7234.87|7235.16|7235.16|7235.16|7235.16|7234.87|7234.87|0
1656329110000|2022-06-27 11:25:10|7235.18|7235.18|7235.42|7235.42|7235.42|7235.42|7234.56|7234.56|0
1656329120000|2022-06-27 11:25:20|7235.4|7235.4|7235.4|7235.4|7235.4|7235.4|7235.4|7235.4|0
1656329130000|2022-06-27 11:25:30|7235.37|7235.37|7232.82|7232.82|7235.37|7235.37|7232.82|7232.82|0
1656329140000|2022-06-27 11:25:40|7233.11|7233.11|7233.11|7233.11|7233.11|7233.11|7233.11|7233.11|0
1656329190000|2022-06-27 11:26:30|7235.35|7235.35|7235.35|7235.35|7235.35|7235.35|7235.35|7235.35|0
1656329200000|2022-06-27 11:26:40|7235.37|7235.37|7235.37|7235.37|7235.37|7235.37|7235.37|7235.37|0
1656329210000|2022-06-27 11:26:50|7235.08|7235.08|7233.09|7233.09|7235.08|7235.08|7233.09|7233.09|0
1656329220000|2022-06-27 11:27:00|7233.03|7233.03|7233.03|7233.03|7233.03|7233.03|7233.03|7233.03|0
1656329230000|2022-06-27 11:27:10|7234.15|7234.15|7233.03|7233.03|7234.15|7234.15|7233.03|7233.03|0
1656329240000|2022-06-27 11:27:20|7232.46|7232.46|7232.46|7232.46|7232.46|7232.46|7232.46|7232.46|0
1656329250000|2022-06-27 11:27:30|7232.44|7232.44|7232.12|7232.12|7232.44|7232.44|7232.12|7232.12|0
1656329270000|2022-06-27 11:27:50|7231.84|7231.84|7229.88|7229.88|7231.84|7231.84|7229.6|7229.6|0
1656329290000|2022-06-27 11:28:10|7229.31|7229.31|7230.15|7230.15|7230.43|7230.43|7229.31|7229.31|0
1656329350000|2022-06-27 11:29:10|7230.13|7230.13|7230.15|7230.15|7230.15|7230.15|7230.13|7230.13|0
1656329360000|2022-06-27 11:29:20|7230.43|7230.43|7230.43|7230.43|7230.44|7230.44|7230.41|7230.41|0
1656329370000|2022-06-27 11:29:30|7230.45|7230.45|7230.16|7230.16|7230.45|7230.45|7230.16|7230.16|0
1656329380000|2022-06-27 11:29:40|7230.14|7230.14|7230.71|7230.71|7230.71|7230.71|7230.14|7230.14|0
1656329390000|2022-06-27 11:29:50|7231.83|7231.83|7233.73|7233.73|7233.81|7233.81|7231.83|7231.83|0
1656329400000|2022-06-27 11:30:00|7234.85|7234.85|7234.85|7234.85|7234.85|7234.85|7234.85|7234.85|0
1656329410000|2022-06-27 11:30:10|7233.73|7233.73|7234.86|7234.86|7234.86|7234.86|7233.73|7233.73|0
1656329420000|2022-06-27 11:30:20|7234.82|7234.82|7234.82|7234.82|7234.82|7234.82|7234.82|7234.82|0
1656329430000|2022-06-27 11:30:30|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|7234.54|0
1656329450000|2022-06-27 11:30:50|7235.66|7235.66|7235.66|7235.66|7235.66|7235.66|7234.54|7234.54|0
1656329470000|2022-06-27 11:31:10|7234.54|7234.54|7233.7|7233.7|7234.54|7234.54|7233.42|7233.42|0
1656329480000|2022-06-27 11:31:20|7233.65|7233.65|7233.68|7233.68|7233.68|7233.68|7233.65|7233.65|0
1656329490000|2022-06-27 11:31:30|7232.56|7232.56|7232.56|7232.56|7232.56|7232.56|7232.56|7232.56|0
1656329510000|2022-06-27 11:31:50|7234.81|7234.81|7233.68|7233.68|7234.81|7234.81|7233.68|7233.68|0
1656329520000|2022-06-27 11:32:00|7233.97|7233.97|7235.66|7235.66|7235.66|7235.66|7233.97|7233.97|0
1656329530000|2022-06-27 11:32:10|7235.64|7235.64|7235.64|7235.64|7235.64|7235.64|7235.64|7235.64|0
1656329550000|2022-06-27 11:32:30|7236.76|7236.76|7236.76|7236.76|7236.76|7236.76|7236.76|7236.76|0
1656329560000|2022-06-27 11:32:40|7235.64|7235.64|7235.64|7235.64|7235.64|7235.64|7235.64|7235.64|0
1656329570000|2022-06-27 11:32:50|7236.76|7236.76|7236.76|7236.76|7236.76|7236.76|7236.76|7236.76|0
1656329580000|2022-06-27 11:33:00|7235.64|7235.64|7235.64|7235.64|7235.93|7235.93|7235.64|7235.64|0
1656329590000|2022-06-27 11:33:10|7235.63|7235.63|7232.78|7232.78|7235.63|7235.63|7232.78|7232.78|0
1656329600000|2022-06-27 11:33:20|7232.8|7232.8|7232.81|7232.81|7232.81|7232.81|7232.8|7232.8|0
1656329610000|2022-06-27 11:33:30|7233.93|7233.93|7235.06|7235.06|7235.06|7235.06|7233.93|7233.93|0
1656329640000|2022-06-27 11:34:00|7235.34|7235.34|7235.38|7235.38|7235.42|7235.42|7235.34|7235.34|0
1656329650000|2022-06-27 11:34:10|7235.4|7235.4|7235.4|7235.4|7235.4|7235.4|7235.4|7235.4|0
1656329660000|2022-06-27 11:34:20|7236.26|7236.26|7236.26|7236.26|7236.26|7236.26|7236.26|7236.26|0
1656329680000|2022-06-27 11:34:40|7237.38|7237.38|7236.26|7236.26|7237.38|7237.38|7236.26|7236.26|0
1656329690000|2022-06-27 11:34:50|7236.22|7236.22|7236.22|7236.22|7236.22|7236.22|7236.22|7236.22|0
1656329700000|2022-06-27 11:35:00|7237.34|7237.34|7237.34|7237.34|7237.34|7237.34|7237.34|7237.34|0
1656329710000|2022-06-27 11:35:10|7236.22|7236.22|7236.22|7236.22|7236.22|7236.22|7236.22|7236.22|0
1656329720000|2022-06-27 11:35:20|7236.2|7236.2|7236.29|7236.29|7236.29|7236.29|7236.2|7236.2|0
1656329730000|2022-06-27 11:35:30|7236.3|7236.3|7238.56|7238.56|7238.59|7238.59|7236.3|7236.3|0
1656329750000|2022-06-27 11:35:50|7237.44|7237.44|7238.3|7238.3|7238.3|7238.3|7237.44|7237.44|0
1656329760000|2022-06-27 11:36:00|7238.26|7238.26|7238.26|7238.26|7238.26|7238.26|7238.26|7238.26|0
1656329810000|2022-06-27 11:36:50|7238.54|7238.54|7238.54|7238.54|7238.54|7238.54|7238.54|7238.54|0
1656329820000|2022-06-27 11:37:00|7240.23|7240.23|7240.23|7240.23|7240.23|7240.23|7240.23|7240.23|0
1656329840000|2022-06-27 11:37:20|7241.35|7241.35|7241.35|7241.35|7241.35|7241.35|7241.35|7241.35|0
1656329850000|2022-06-27 11:37:30|7240.23|7240.23|7240.23|7240.23|7240.23|7240.23|7240.23|7240.23|0
1656329860000|2022-06-27 11:37:40|7240.8|7240.8|7241.92|7241.92|7241.92|7241.92|7240.8|7240.8|0
1656329880000|2022-06-27 11:38:00|7242.49|7242.49|7243.33|7243.33|7243.33|7243.33|7242.21|7242.21|0
1656329890000|2022-06-27 11:38:10|7241.64|7241.64|7241.66|7241.66|7241.66|7241.66|7241.64|7241.64|0
1656329900000|2022-06-27 11:38:20|7241.37|7241.37|7240.52|7240.52|7241.37|7241.37|7240.52|7240.52|0
1656329930000|2022-06-27 11:38:50|7240.23|7240.23|7239.11|7239.11|7240.23|7240.23|7239.11|7239.11|0
1656329940000|2022-06-27 11:39:00|7239.15|7239.15|7232.96|7232.96|7239.15|7239.15|7232.96|7232.96|0
1656329950000|2022-06-27 11:39:10|7234.08|7234.08|7234.36|7234.36|7234.36|7234.36|7234.08|7234.08|0
1656329970000|2022-06-27 11:39:30|7233.79|7233.79|7234.36|7234.36|7234.36|7234.36|7233.79|7233.79|0
1656329980000|2022-06-27 11:39:40|7234.41|7234.41|7232.09|7232.09|7234.41|7234.41|7232.09|7232.09|0
1656329990000|2022-06-27 11:39:50|7231.81|7231.81|7235.47|7235.47|7235.76|7235.76|7231.81|7231.81|0
1656330010000|2022-06-27 11:40:10|7235.19|7235.19|7235.19|7235.19|7235.19|7235.19|7235.19|7235.19|0
1656330020000|2022-06-27 11:40:20|7235.76|7235.76|7236.08|7236.08|7236.08|7236.08|7235.76|7235.76|0
1656330030000|2022-06-27 11:40:30|7236.65|7236.65|7236.65|7236.65|7236.65|7236.65|7236.65|7236.65|0
1656330040000|2022-06-27 11:40:40|7235.24|7235.24|7234.96|7234.96|7235.24|7235.24|7233.84|7233.84|0
1656330050000|2022-06-27 11:40:50|7235.53|7235.53|7235.53|7235.53|7235.53|7235.53|7235.53|7235.53|0
1656330060000|2022-06-27 11:41:00|7236.65|7236.65|7236.65|7236.65|7236.65|7236.65|7236.65|7236.65|0
1656330080000|2022-06-27 11:41:20|7236.67|7236.67|7236.67|7236.67|7236.67|7236.67|7236.67|7236.67|0
1656330090000|2022-06-27 11:41:30|7237.79|7237.79|7237.79|7237.79|7237.79|7237.79|7237.79|7237.79|0
1656330100000|2022-06-27 11:41:40|7237.8|7237.8|7237.83|7237.83|7237.83|7237.83|7237.8|7237.8|0
1656330110000|2022-06-27 11:41:50|7237.85|7237.85|7237.85|7237.85|7237.85|7237.85|7237.85|7237.85|0
1656330120000|2022-06-27 11:42:00|7238.14|7238.14|7235.33|7235.33|7238.14|7238.14|7235.33|7235.33|0
1656330130000|2022-06-27 11:42:10|7236.45|7236.45|7236.47|7236.47|7236.47|7236.47|7236.45|7236.45|0
1656330140000|2022-06-27 11:42:20|7237.6|7237.6|7238.74|7238.74|7238.74|7238.74|7237.6|7237.6|0
1656330150000|2022-06-27 11:42:30|7239.86|7239.86|7239.86|7239.86|7239.86|7239.86|7239.86|7239.86|0
1656330170000|2022-06-27 11:42:50|7239.9|7239.9|7239.99|7239.99|7239.99|7239.99|7239.9|7239.9|0
1656330180000|2022-06-27 11:43:00|7240|7240|7240.57|7240.57|7240.57|7240.57|7240|7240|0
1656330190000|2022-06-27 11:43:10|7241.14|7241.14|7242.26|7242.26|7242.26|7242.26|7241.14|7241.14|0
1656330200000|2022-06-27 11:43:20|7242.55|7242.55|7242.57|7242.57|7242.6|7242.6|7242.55|7242.55|0
1656330210000|2022-06-27 11:43:30|7242.61|7242.61|7242.65|7242.65|7242.65|7242.65|7242.61|7242.61|0
1656330220000|2022-06-27 11:43:40|7243.22|7243.22|7243.22|7243.22|7243.22|7243.22|7243.22|7243.22|0
1656330230000|2022-06-27 11:43:50|7242.93|7242.93|7242.36|7242.36|7242.93|7242.93|7242.36|7242.36|0
1656330240000|2022-06-27 11:44:00|7242.08|7242.08|7238.68|7238.68|7242.11|7242.11|7238.68|7238.68|0
1656330250000|2022-06-27 11:44:10|7238.97|7238.97|7238.97|7238.97|7238.97|7238.97|7238.97|7238.97|0
1656330260000|2022-06-27 11:44:20|7238.4|7238.4|7238.4|7238.4|7238.4|7238.4|7238.4|7238.4|0
1656330270000|2022-06-27 11:44:30|7238.68|7238.68|7239.25|7239.25|7239.25|7239.25|7238.68|7238.68|0
1656330280000|2022-06-27 11:44:40|7240.37|7240.37|7240.37|7240.37|7241.49|7241.49|7240.37|7240.37|0
1656330290000|2022-06-27 11:44:50|7240.25|7240.25|7239.68|7239.68|7240.25|7240.25|7239.68|7239.68|0
1656330310000|2022-06-27 11:45:10|7239.72|7239.72|7239.72|7239.72|7239.72|7239.72|7239.72|7239.72|0
1656330320000|2022-06-27 11:45:20|7239.44|7239.44|7238.06|7238.06|7239.44|7239.44|7238.03|7238.03|0
1656330330000|2022-06-27 11:45:30|7237.78|7237.78|7237.21|7237.21|7237.78|7237.78|7237.21|7237.21|0
1656330340000|2022-06-27 11:45:40|7233.85|7233.85|7233.85|7233.85|7233.85|7233.85|7233.85|7233.85|0
1656330360000|2022-06-27 11:46:00|7233.56|7233.56|7234.97|7234.97|7234.97|7234.97|7233.56|7233.56|0
1656330420000|2022-06-27 11:47:00|7234.68|7234.68|7233.56|7233.56|7234.68|7234.68|7233.56|7233.56|0
1656330430000|2022-06-27 11:47:10|7232.44|7232.44|7231.59|7231.59|7232.44|7232.44|7231.59|7231.59|0
1656330440000|2022-06-27 11:47:20|7231.54|7231.54|7228.66|7228.66|7231.54|7231.54|7228.66|7228.66|0
1656330450000|2022-06-27 11:47:30|7229.78|7229.78|7229.78|7229.78|7229.78|7229.78|7229.78|7229.78|0
1656330460000|2022-06-27 11:47:40|7230.9|7230.9|7230.9|7230.9|7230.9|7230.9|7230.9|7230.9|0
1656330480000|2022-06-27 11:48:00|7231.47|7231.47|7231.47|7231.47|7231.47|7231.47|7231.47|7231.47|0
1656330490000|2022-06-27 11:48:10|7230.35|7230.35|7229.78|7229.78|7230.35|7230.35|7229.5|7229.5|0
1656330500000|2022-06-27 11:48:20|7232.02|7232.02|7232.02|7232.02|7232.02|7232.02|7232.02|7232.02|0
1656330510000|2022-06-27 11:48:30|7230.9|7230.9|7230.9|7230.9|7230.9|7230.9|7230.9|7230.9|0
1656330540000|2022-06-27 11:49:00|7232.05|7232.05|7232.05|7232.05|7232.05|7232.05|7232.05|7232.05|0
1656330560000|2022-06-27 11:49:20|7232.33|7232.33|7232.62|7232.62|7232.62|7232.62|7232.33|7232.33|0
1656330570000|2022-06-27 11:49:30|7232.63|7232.63|7230.02|7230.02|7232.63|7232.63|7230.02|7230.02|0
1656330590000|2022-06-27 11:49:50|7230.04|7230.04|7227.72|7227.72|7230.04|7230.04|7227.72|7227.72|0
1656330600000|2022-06-27 11:50:00|7228|7228|7228.86|7228.86|7229.98|7229.98|7228|7228|0
1656330610000|2022-06-27 11:50:10|7228.29|7228.29|7226.8|7226.8|7228.29|7228.29|7226.8|7226.8|0
1656330620000|2022-06-27 11:50:20|7225.68|7225.68|7225.68|7225.68|7225.68|7225.68|7225.68|7225.68|0
1656330630000|2022-06-27 11:50:30|7225.39|7225.39|7225.39|7225.39|7225.39|7225.39|7225.39|7225.39|0
1656330640000|2022-06-27 11:50:40|7225.68|7225.68|7228.49|7228.49|7228.49|7228.49|7225.68|7225.68|0
1656330660000|2022-06-27 11:51:00|7229.61|7229.61|7230.18|7230.18|7230.18|7230.18|7229.61|7229.61|0
1656330670000|2022-06-27 11:51:10|7227.94|7227.94|7226.5|7226.5|7227.94|7227.94|7225.38|7225.38|0
1656330680000|2022-06-27 11:51:20|7225.38|7225.38|7222.57|7222.57|7225.38|7225.38|7222.57|7222.57|0
1656330690000|2022-06-27 11:51:30|7223.69|7223.69|7223.69|7223.69|7223.69|7223.69|7223.69|7223.69|0
1656330700000|2022-06-27 11:51:40|7223.7|7223.7|7223.7|7223.7|7223.99|7223.99|7223.7|7223.7|0
1656330720000|2022-06-27 11:52:00|7223.99|7223.99|7224.54|7224.54|7225.11|7225.11|7223.99|7223.99|0
1656330730000|2022-06-27 11:52:10|7225.11|7225.11|7225.11|7225.11|7225.11|7225.11|7225.11|7225.11|0
1656330740000|2022-06-27 11:52:20|7225.16|7225.16|7226.57|7226.57|7226.57|7226.57|7225.16|7225.16|0
1656330770000|2022-06-27 11:52:50|7226.55|7226.55|7227.67|7227.67|7228.79|7228.79|7226.55|7226.55|0
1656330780000|2022-06-27 11:53:00|7228.24|7228.24|7228.24|7228.24|7228.24|7228.24|7228.24|7228.24|0
1656330820000|2022-06-27 11:53:40|7227.67|7227.67|7227.45|7227.45|7227.74|7227.74|7227.45|7227.45|0
1656330830000|2022-06-27 11:53:50|7227.41|7227.41|7227.41|7227.41|7227.41|7227.41|7227.41|7227.41|0
1656330840000|2022-06-27 11:54:00|7226.29|7226.29|7226.01|7226.01|7226.29|7226.29|7226.01|7226.01|0
1656330850000|2022-06-27 11:54:10|7224.89|7224.89|7224.89|7224.89|7224.89|7224.89|7224.89|7224.89|0
1656330860000|2022-06-27 11:54:20|7224.85|7224.85|7224.85|7224.85|7224.85|7224.85|7224.85|7224.85|0
1656330870000|2022-06-27 11:54:30|7224.56|7224.56|7222.05|7222.05|7224.56|7224.56|7222.05|7222.05|0
1656330880000|2022-06-27 11:54:40|7222.63|7222.63|7224.03|7224.03|7224.03|7224.03|7222.63|7222.63|0
1656330890000|2022-06-27 11:54:50|7225.15|7225.15|7225.15|7225.15|7225.15|7225.15|7225.15|7225.15|0
1656330900000|2022-06-27 11:55:00|7225.44|7225.44|7225.44|7225.44|7225.44|7225.44|7225.44|7225.44|0
1656330930000|2022-06-27 11:55:30|7227.13|7227.13|7227.16|7227.16|7227.16|7227.16|7227.13|7227.13|0
1656330940000|2022-06-27 11:55:40|7227.15|7227.15|7227.2|7227.2|7227.2|7227.2|7227.15|7227.15|0
1656330960000|2022-06-27 11:56:00|7226.91|7226.91|7226.84|7226.84|7226.91|7226.91|7226.84|7226.84|0
1656330970000|2022-06-27 11:56:10|7226.27|7226.27|7226.27|7226.27|7226.27|7226.27|7226.27|7226.27|0
1656330980000|2022-06-27 11:56:20|7226.29|7226.29|7225.17|7225.17|7226.29|7226.29|7224.03|7224.03|0
1656330990000|2022-06-27 11:56:30|7227.15|7227.15|7227.15|7227.15|7227.15|7227.15|7227.15|7227.15|0
1656331000000|2022-06-27 11:56:40|7227.11|7227.11|7228.52|7228.52|7228.83|7228.83|7227.1|7227.1|0
1656331010000|2022-06-27 11:56:50|7228.5|7228.5|7227.38|7227.38|7228.5|7228.5|7227.38|7227.38|0
1656331020000|2022-06-27 11:57:00|7227.66|7227.66|7226.81|7226.81|7227.66|7227.66|7226.81|7226.81|0
1656331030000|2022-06-27 11:57:10|7227.09|7227.09|7227.12|7227.12|7227.12|7227.12|7227.09|7227.09|0
1656331090000|2022-06-27 11:58:10|7226|7226|7227.12|7227.12|7227.12|7227.12|7226|7226|0
1656331100000|2022-06-27 11:58:20|7228.24|7228.24|7228.24|7228.24|7228.24|7228.24|7228.24|7228.24|0
1656331120000|2022-06-27 11:58:40|7229.93|7229.93|7230.21|7230.21|7230.21|7230.21|7229.93|7229.93|0
1656331130000|2022-06-27 11:58:50|7229.93|7229.93|7229.93|7229.93|7229.93|7229.93|7229.93|7229.93|0
1656331150000|2022-06-27 11:59:10|7228.81|7228.81|7229.38|7229.38|7229.38|7229.38|7227.69|7227.69|0
1656331160000|2022-06-27 11:59:20|7230.5|7230.5|7230.54|7230.54|7230.54|7230.54|7230.5|7230.5|0
1656331170000|2022-06-27 11:59:30|7230.5|7230.5|7230.79|7230.79|7230.79|7230.79|7230.5|7230.5|0
1656331180000|2022-06-27 11:59:40|7231.64|7231.64|7231.64|7231.64|7231.64|7231.64|7231.64|7231.64|0
1656331190000|2022-06-27 11:59:50|7230.22|7230.22|7229.06|7229.06|7230.22|7230.22|7229.06|7229.06|0
1656331200000|2022-06-27 12:00:00|7229.34|7229.34|7229.34|7229.34|7229.34|7229.34|7229.34|7229.34|0
1656331210000|2022-06-27 12:00:10|7230.25|7230.25|7233.46|7233.46|7233.46|7233.46|7230.25|7230.25|0
1656331220000|2022-06-27 12:00:20|7234.88|7234.88|7235.73|7235.73|7237.12|7237.12|7234.88|7234.88|0
1656331230000|2022-06-27 12:00:30|7236.58|7236.58|7236.58|7236.58|7236.58|7236.58|7236.58|7236.58|0
1656331240000|2022-06-27 12:00:40|7236.01|7236.01|7235.73|7235.73|7236.01|7236.01|7235.73|7235.73|0
1656331250000|2022-06-27 12:00:50|7235.81|7235.81|7236.38|7236.38|7236.38|7236.38|7235.81|7235.81|0
1656331260000|2022-06-27 12:01:00|7235.26|7235.26|7235.26|7235.26|7235.26|7235.26|7235.26|7235.26|0
1656331270000|2022-06-27 12:01:10|7236.38|7236.38|7236.38|7236.38|7236.38|7236.38|7236.38|7236.38|0
1656331280000|2022-06-27 12:01:20|7236.67|7236.67|7237.79|7237.79|7237.79|7237.79|7236.67|7236.67|0
1656331290000|2022-06-27 12:01:30|7238.91|7238.91|7237.76|7237.76|7238.91|7238.91|7237.76|7237.76|0
1656331300000|2022-06-27 12:01:40|7236.64|7236.64|7236.62|7236.62|7236.64|7236.64|7236.35|7236.35|0
1656331310000|2022-06-27 12:01:50|7236.6|7236.6|7236.88|7236.88|7236.88|7236.88|7236.6|7236.6|0
1656331320000|2022-06-27 12:02:00|7238|7238|7238|7238|7238|7238|7238|7238|0
1656331330000|2022-06-27 12:02:10|7238.58|7238.58|7238.58|7238.58|7238.58|7238.58|7238.58|7238.58|0
1656331340000|2022-06-27 12:02:20|7238.86|7238.86|7238.86|7238.86|7238.86|7238.86|7238.86|7238.86|0
1656331360000|2022-06-27 12:02:40|7239.98|7239.98|7239.98|7239.98|7239.98|7239.98|7239.98|7239.98|0
1656331390000|2022-06-27 12:03:10|7240|7240|7238.31|7238.31|7240|7240|7238.31|7238.31|0
1656331400000|2022-06-27 12:03:20|7237.19|7237.19|7237.19|7237.19|7237.19|7237.19|7236.62|7236.62|0
1656331410000|2022-06-27 12:03:30|7238.31|7238.31|7238.31|7238.31|7238.31|7238.31|7238.31|7238.31|0
1656331440000|2022-06-27 12:04:00|7237.74|7237.74|7236.6|7236.6|7237.74|7237.74|7236.6|7236.6|0
1656331450000|2022-06-27 12:04:10|7236.53|7236.53|7236.53|7236.53|7236.53|7236.53|7236.53|7236.53|0
1656331480000|2022-06-27 12:04:40|7235.39|7235.39|7232.03|7232.03|7235.39|7235.39|7232.03|7232.03|0
1656331490000|2022-06-27 12:04:50|7233.15|7233.15|7233.11|7233.11|7233.15|7233.15|7233.11|7233.11|0
1656331510000|2022-06-27 12:05:10|7231.95|7231.95|7232.81|7232.81|7232.81|7232.81|7231.95|7231.95|0
1656331520000|2022-06-27 12:05:20|7233.1|7233.1|7233.38|7233.38|7233.38|7233.38|7233.1|7233.1|0
1656331530000|2022-06-27 12:05:30|7233.4|7233.4|7233.4|7233.4|7233.42|7233.42|7233.4|7233.4|0
1656331540000|2022-06-27 12:05:40|7232.28|7232.28|7233.68|7233.68|7233.68|7233.68|7231.99|7231.99|0
1656331550000|2022-06-27 12:05:50|7233.56|7233.56|7233.28|7233.28|7233.56|7233.56|7233.28|7233.28|0
1656331560000|2022-06-27 12:06:00|7233.26|7233.26|7233.26|7233.26|7233.26|7233.26|7233.26|7233.26|0
1656331570000|2022-06-27 12:06:10|7233.54|7233.54|7233.83|7233.83|7236.07|7236.07|7233.54|7233.54|0
1656331580000|2022-06-27 12:06:20|7234.95|7234.95|7234.95|7234.95|7234.95|7234.95|7234.95|7234.95|0
1656331590000|2022-06-27 12:06:30|7233.83|7233.83|7233.54|7233.54|7233.83|7233.83|7233.54|7233.54|0
1656331600000|2022-06-27 12:06:40|7234.67|7234.67|7235.85|7235.85|7235.85|7235.85|7234.67|7234.67|0
1656331610000|2022-06-27 12:06:50|7235.28|7235.28|7233.87|7233.87|7235.28|7235.28|7233.87|7233.87|0
1656331630000|2022-06-27 12:07:10|7233.3|7233.3|7232.5|7232.5|7233.3|7233.3|7232.18|7232.18|0
1656331640000|2022-06-27 12:07:20|7231.93|7231.93|7231.38|7231.38|7232.5|7232.5|7231.38|7231.38|0
1656331650000|2022-06-27 12:07:30|7230.81|7230.81|7229.71|7229.71|7230.83|7230.83|7229.71|7229.71|0
1656331660000|2022-06-27 12:07:40|7229.63|7229.63|7229.63|7229.63|7229.63|7229.63|7229.63|7229.63|0
1656331670000|2022-06-27 12:07:50|7229.72|7229.72|7231.98|7231.98|7231.98|7231.98|7229.72|7229.72|0
1656331690000|2022-06-27 12:08:10|7232.26|7232.26|7232.3|7232.3|7232.87|7232.87|7232.26|7232.26|0
1656331700000|2022-06-27 12:08:20|7232.02|7232.02|7231.73|7231.73|7232.02|7232.02|7231.73|7231.73|0
1656331710000|2022-06-27 12:08:30|7231.45|7231.45|7230.33|7230.33|7232.02|7232.02|7230.33|7230.33|0
1656331720000|2022-06-27 12:08:40|7229.76|7229.76|7229.76|7229.76|7229.76|7229.76|7229.76|7229.76|0
1656331730000|2022-06-27 12:08:50|7227.52|7227.52|7227.52|7227.52|7227.52|7227.52|7227.52|7227.52|0
1656331750000|2022-06-27 12:09:10|7227.5|7227.5|7228.61|7228.61|7228.61|7228.61|7227.47|7227.47|0
1656331760000|2022-06-27 12:09:20|7227.49|7227.49|7226.83|7226.83|7227.49|7227.49|7226.83|7226.83|0
1656331790000|2022-06-27 12:09:50|7227.12|7227.12|7228.24|7228.24|7228.24|7228.24|7227.12|7227.12|0
1656331800000|2022-06-27 12:10:00|7227.12|7227.12|7226.03|7226.03|7227.12|7227.12|7225.71|7225.71|0
1656331810000|2022-06-27 12:10:10|7226.32|7226.32|7226.32|7226.32|7226.32|7226.32|7226.32|7226.32|0
1656331820000|2022-06-27 12:10:20|7226.03|7226.03|7227.16|7227.16|7227.16|7227.16|7226.03|7226.03|0
1656331830000|2022-06-27 12:10:30|7226.03|7226.03|7226.6|7226.6|7226.6|7226.6|7226.03|7226.03|0
1656331840000|2022-06-27 12:10:40|7226.03|7226.03|7226.87|7226.87|7226.89|7226.89|7226.03|7226.03|0
1656331850000|2022-06-27 12:10:50|7227.16|7227.16|7227.16|7227.16|7227.16|7227.16|7227.16|7227.16|0
1656331860000|2022-06-27 12:11:00|7226.59|7226.59|7227.37|7227.37|7227.37|7227.37|7226.52|7226.52|0
1656331870000|2022-06-27 12:11:10|7228.49|7228.49|7227.32|7227.32|7228.49|7228.49|7227.32|7227.32|0
1656331880000|2022-06-27 12:11:20|7226.75|7226.75|7225.65|7225.65|7226.75|7226.75|7225.63|7225.63|0
1656331890000|2022-06-27 12:11:30|7226.77|7226.77|7226.71|7226.71|7226.77|7226.77|7226.71|7226.71|0
1656331900000|2022-06-27 12:11:40|7227.28|7227.28|7227.28|7227.28|7227.28|7227.28|7227.28|7227.28|0
1656331910000|2022-06-27 12:11:50|7228.4|7228.4|7228.36|7228.36|7228.4|7228.4|7228.36|7228.36|0
1656331920000|2022-06-27 12:12:00|7228.08|7228.08|7226.99|7226.99|7228.09|7228.09|7226.97|7226.97|0
1656331930000|2022-06-27 12:12:10|7228.11|7228.11|7228.42|7228.42|7228.7|7228.7|7228.11|7228.11|0
1656331940000|2022-06-27 12:12:20|7228.13|7228.13|7228.13|7228.13|7228.13|7228.13|7227.85|7227.85|0
1656331960000|2022-06-27 12:12:40|7229.25|7229.25|7229.25|7229.25|7229.25|7229.25|7229.25|7229.25|0
1656331980000|2022-06-27 12:13:00|7228.13|7228.13|7228.15|7228.15|7228.15|7228.15|7228.13|7228.13|0
1656331990000|2022-06-27 12:13:10|7228.13|7228.13|7228.13|7228.13|7228.13|7228.13|7227.85|7227.85|0
1656332000000|2022-06-27 12:13:20|7228.1|7228.1|7230.62|7230.62|7230.62|7230.62|7228.1|7228.1|0
1656332010000|2022-06-27 12:13:30|7230.91|7230.91|7230.91|7230.91|7230.91|7230.91|7230.91|7230.91|0
1656332020000|2022-06-27 12:13:40|7231.48|7231.48|7231.48|7231.48|7231.48|7231.48|7231.48|7231.48|0
1656332030000|2022-06-27 12:13:50|7231.45|7231.45|7231.47|7231.47|7231.47|7231.47|7231.45|7231.45|0
1656332040000|2022-06-27 12:14:00|7231.45|7231.45|7232.31|7232.31|7232.31|7232.31|7231.45|7231.45|0
1656332050000|2022-06-27 12:14:10|7232.02|7232.02|7232.02|7232.02|7232.02|7232.02|7232.02|7232.02|0
1656332070000|2022-06-27 12:14:30|7232|7232|7232.57|7232.57|7232.57|7232.57|7232|7232|0
1656332090000|2022-06-27 12:14:50|7232.85|7232.85|7232.85|7232.85|7232.85|7232.85|7232.85|7232.85|0
1656332110000|2022-06-27 12:15:10|7232.81|7232.81|7232.81|7232.81|7232.81|7232.81|7232.81|7232.81|0
1656332120000|2022-06-27 12:15:20|7233.1|7233.1|7234.26|7234.26|7234.26|7234.26|7233.1|7233.1|0
1656332140000|2022-06-27 12:15:40|7235.38|7235.38|7235.38|7235.38|7235.38|7235.38|7235.38|7235.38|0
1656332150000|2022-06-27 12:15:50|7235.41|7235.41|7236.56|7236.56|7236.56|7236.56|7235.41|7235.41|0
1656332160000|2022-06-27 12:16:00|7236.84|7236.84|7236.84|7236.84|7236.84|7236.84|7236.84|7236.84|0
1656332170000|2022-06-27 12:16:10|7236.27|7236.27|7236.27|7236.27|7236.27|7236.27|7236.27|7236.27|0
1656332180000|2022-06-27 12:16:20|7235.15|7235.15|7235.15|7235.15|7235.15|7235.15|7235.15|7235.15|0
1656332190000|2022-06-27 12:16:30|7235.19|7235.19|7235.19|7235.19|7235.19|7235.19|7235.19|7235.19|0
1656332230000|2022-06-27 12:17:10|7234.62|7234.62|7234.62|7234.62|7234.62|7234.62|7234.62|7234.62|0
1656332240000|2022-06-27 12:17:20|7234.65|7234.65|7234.65|7234.65|7234.65|7234.65|7234.65|7234.65|0
1656332270000|2022-06-27 12:17:50|7234.36|7234.36|7234.36|7234.36|7234.36|7234.36|7234.36|7234.36|0
1656332280000|2022-06-27 12:18:00|7234.93|7234.93|7234.69|7234.69|7234.98|7234.98|7234.69|7234.69|0
1656332300000|2022-06-27 12:18:20|7233.57|7233.57|7233.57|7233.57|7233.57|7233.57|7233.57|7233.57|0
1656332310000|2022-06-27 12:18:30|7233.28|7233.28|7232.71|7232.71|7233.28|7233.28|7232.71|7232.71|0
1656332320000|2022-06-27 12:18:40|7231.59|7231.59|7228.1|7228.1|7231.59|7231.59|7228.1|7228.1|0
1656332330000|2022-06-27 12:18:50|7228.12|7228.12|7228.16|7228.16|7228.16|7228.16|7228.12|7228.12|0
1656332340000|2022-06-27 12:19:00|7229.28|7229.28|7230.4|7230.4|7230.4|7230.4|7229.28|7229.28|0
1656332350000|2022-06-27 12:19:10|7229.54|7229.54|7229.54|7229.54|7229.54|7229.54|7229.54|7229.54|0
1656332360000|2022-06-27 12:19:20|7228.42|7228.42|7228.42|7228.42|7228.42|7228.42|7228.42|7228.42|0
1656332370000|2022-06-27 12:19:30|7228.46|7228.46|7229.03|7229.03|7229.03|7229.03|7228.46|7228.46|0
1656332390000|2022-06-27 12:19:50|7231.55|7231.55|7231.55|7231.55|7231.55|7231.55|7231.55|7231.55|0
1656332400000|2022-06-27 12:20:00|7231.53|7231.53|7231.53|7231.53|7231.53|7231.53|7231.53|7231.53|0
1656332410000|2022-06-27 12:20:10|7231.25|7231.25|7231.25|7231.25|7231.25|7231.25|7231.25|7231.25|0
1656332470000|2022-06-27 12:21:10|7230.96|7230.96|7227.58|7227.58|7230.96|7230.96|7227.58|7227.58|0
1656332480000|2022-06-27 12:21:20|7227.87|7227.87|7228.15|7228.15|7228.15|7228.15|7227.87|7227.87|0
1656332490000|2022-06-27 12:21:30|7227.87|7227.87|7227.87|7227.87|7227.87|7227.87|7227.87|7227.87|0
1656332500000|2022-06-27 12:21:40|7227.88|7227.88|7227.59|7227.59|7227.88|7227.88|7227.59|7227.59|0
1656332550000|2022-06-27 12:22:30|7226.19|7226.19|7226.19|7226.19|7226.19|7226.19|7225.9|7225.9|0
1656332560000|2022-06-27 12:22:40|7227.31|7227.31|7228.14|7228.14|7228.14|7228.14|7227.02|7227.02|0
1656332570000|2022-06-27 12:22:50|7227.57|7227.57|7227.57|7227.57|7227.57|7227.57|7227.57|7227.57|0
1656332580000|2022-06-27 12:23:00|7225.33|7225.33|7224.21|7224.21|7225.33|7225.33|7224.21|7224.21|0
1656332600000|2022-06-27 12:23:20|7223.64|7223.64|7223.64|7223.64|7223.64|7223.64|7223.64|7223.64|0
1656332620000|2022-06-27 12:23:40|7224.21|7224.21|7224.21|7224.21|7224.21|7224.21|7224.21|7224.21|0
1656332640000|2022-06-27 12:24:00|7226.45|7226.45|7226.45|7226.45|7226.45|7226.45|7226.45|7226.45|0
1656332660000|2022-06-27 12:24:20|7226.74|7226.74|7227.02|7227.02|7227.02|7227.02|7226.74|7226.74|0
1656332670000|2022-06-27 12:24:30|7226.95|7226.95|7226.9|7226.9|7226.95|7226.95|7226.9|7226.9|0
1656332680000|2022-06-27 12:24:40|7226.62|7226.62|7223.8|7223.8|7226.62|7226.62|7223.8|7223.8|0
1656332690000|2022-06-27 12:24:50|7223.78|7223.78|7223.78|7223.78|7223.78|7223.78|7223.78|7223.78|0
1656332710000|2022-06-27 12:25:10|7224.33|7224.33|7224.37|7224.37|7224.37|7224.37|7224.33|7224.33|0
1656332720000|2022-06-27 12:25:20|7222.13|7222.13|7222.09|7222.09|7222.13|7222.13|7222.09|7222.09|0
1656332730000|2022-06-27 12:25:30|7222.66|7222.66|7222.66|7222.66|7222.66|7222.66|7222.66|7222.66|0
1656332740000|2022-06-27 12:25:40|7221.8|7221.8|7222.37|7222.37|7222.94|7222.94|7221.25|7221.25|0
1656332750000|2022-06-27 12:25:50|7222.33|7222.33|7220.04|7220.04|7222.33|7222.33|7220.04|7220.04|0
1656332760000|2022-06-27 12:26:00|7219.47|7219.47|7219.67|7219.67|7219.71|7219.71|7219.43|7219.43|0
1656332770000|2022-06-27 12:26:10|7219.38|7219.38|7221.63|7221.63|7221.63|7221.63|7219.38|7219.38|0
1656332780000|2022-06-27 12:26:20|7221.66|7221.66|7221.66|7221.66|7221.66|7221.66|7221.66|7221.66|0
1656332800000|2022-06-27 12:26:40|7220.54|7220.54|7220.54|7220.54|7220.54|7220.54|7220.54|7220.54|0
1656332810000|2022-06-27 12:26:50|7220.56|7220.56|7221.68|7221.68|7221.68|7221.68|7220.56|7220.56|0
1656332820000|2022-06-27 12:27:00|7221.69|7221.69|7221.7|7221.7|7221.77|7221.77|7221.69|7221.69|0
1656332830000|2022-06-27 12:27:10|7221.73|7221.73|7220.31|7220.31|7221.73|7221.73|7220.31|7220.31|0
1656332840000|2022-06-27 12:27:20|7219.19|7219.19|7216.31|7216.31|7219.19|7219.19|7216.31|7216.31|0
1656332850000|2022-06-27 12:27:30|7216.23|7216.23|7217.35|7217.35|7217.35|7217.35|7216.23|7216.23|0
1656332870000|2022-06-27 12:27:50|7217.33|7217.33|7217.37|7217.37|7217.37|7217.37|7217.33|7217.33|0
1656332880000|2022-06-27 12:28:00|7217.41|7217.41|7217.49|7217.49|7217.49|7217.49|7217.41|7217.41|0
1656332910000|2022-06-27 12:28:30|7217.21|7217.21|7218.06|7218.06|7218.06|7218.06|7217.21|7217.21|0
1656332930000|2022-06-27 12:28:50|7218.04|7218.04|7218.04|7218.04|7218.04|7218.04|7218.04|7218.04|0
1656332940000|2022-06-27 12:29:00|7218.33|7218.33|7218.33|7218.33|7218.33|7218.33|7218.33|7218.33|0
1656332950000|2022-06-27 12:29:10|7218.36|7218.36|7215.79|7215.79|7218.36|7218.36|7215.79|7215.79|0
1656332960000|2022-06-27 12:29:20|7215.76|7215.76|7216.61|7216.61|7216.61|7216.61|7215.76|7215.76|0
1656332970000|2022-06-27 12:29:30|7217.73|7217.73|7217.73|7217.73|7217.73|7217.73|7217.73|7217.73|0
1656332980000|2022-06-27 12:29:40|7217.45|7217.45|7217.45|7217.45|7217.45|7217.45|7217.45|7217.45|0
1656332990000|2022-06-27 12:29:50|7217.16|7217.16|7215.76|7215.76|7217.16|7217.16|7215.76|7215.76|0
1656333000000|2022-06-27 12:30:00|7215.71|7215.71|7215.71|7215.71|7215.71|7215.71|7215.71|7215.71|0
1656333030000|2022-06-27 12:30:30|7214.59|7214.59|7214.59|7214.59|7214.59|7214.59|7214.59|7214.59|0
1656333040000|2022-06-27 12:30:40|7213.16|7213.16|7213.72|7213.72|7213.73|7213.73|7213.16|7213.16|0
1656333050000|2022-06-27 12:30:50|7213.43|7213.43|7212.29|7212.29|7213.43|7213.43|7212.29|7212.29|0
1656333060000|2022-06-27 12:31:00|7212.27|7212.27|7212.27|7212.27|7212.27|7212.27|7212.27|7212.27|0
1656333080000|2022-06-27 12:31:20|7212.23|7212.23|7212.23|7212.23|7212.23|7212.23|7212.23|7212.23|0
1656333100000|2022-06-27 12:31:40|7211.11|7211.11|7212.82|7212.82|7212.82|7212.82|7211.11|7211.11|0
1656333120000|2022-06-27 12:32:00|7213.94|7213.94|7216.49|7216.49|7216.49|7216.49|7213.94|7213.94|0
1656333130000|2022-06-27 12:32:10|7216.52|7216.52|7213.69|7213.69|7216.52|7216.52|7213.69|7213.69|0
1656333140000|2022-06-27 12:32:20|7212.57|7212.57|7212.27|7212.27|7212.59|7212.59|7211.17|7211.17|0
1656333150000|2022-06-27 12:32:30|7212.2|7212.2|7213.32|7213.32|7213.32|7213.32|7212.2|7212.2|0
1656333170000|2022-06-27 12:32:50|7213.89|7213.89|7213.89|7213.89|7213.89|7213.89|7213.89|7213.89|0
1656333190000|2022-06-27 12:33:10|7213.32|7213.32|7212.2|7212.2|7213.32|7213.32|7212.2|7212.2|0
1656333200000|2022-06-27 12:33:20|7211.91|7211.91|7210.79|7210.79|7211.91|7211.91|7210.79|7210.79|0
1656333220000|2022-06-27 12:33:40|7210.51|7210.51|7211.04|7211.04|7211.04|7211.04|7210.47|7210.47|0
1656333230000|2022-06-27 12:33:50|7212.16|7212.16|7212.16|7212.16|7212.16|7212.16|7212.16|7212.16|0
1656333240000|2022-06-27 12:34:00|7212.2|7212.2|7213.33|7213.33|7213.33|7213.33|7210.8|7210.8|0
1656333260000|2022-06-27 12:34:20|7212.2|7212.2|7211.05|7211.05|7212.2|7212.2|7211.05|7211.05|0
1656333270000|2022-06-27 12:34:30|7210.76|7210.76|7210.76|7210.76|7210.76|7210.76|7210.76|7210.76|0
1656333280000|2022-06-27 12:34:40|7211.33|7211.33|7214.7|7214.7|7214.7|7214.7|7211.33|7211.33|0
1656333290000|2022-06-27 12:34:50|7213.58|7213.58|7213.61|7213.61|7213.61|7213.61|7213.58|7213.58|0
1656333300000|2022-06-27 12:35:00|7213.6|7213.6|7213.57|7213.57|7213.6|7213.6|7213.57|7213.57|0
1656333310000|2022-06-27 12:35:10|7213.86|7213.86|7213.86|7213.86|7213.86|7213.86|7213.86|7213.86|0
1656333320000|2022-06-27 12:35:20|7214.98|7214.98|7215.07|7215.07|7215.07|7215.07|7214.98|7214.98|0
1656333350000|2022-06-27 12:35:50|7217.31|7217.31|7217.26|7217.26|7217.31|7217.31|7217.26|7217.26|0
1656333360000|2022-06-27 12:36:00|7218.11|7218.11|7218.11|7218.11|7218.11|7218.11|7218.11|7218.11|0
1656333370000|2022-06-27 12:36:10|7214.75|7214.75|7215.04|7215.04|7215.32|7215.32|7214.47|7214.47|0
1656333380000|2022-06-27 12:36:20|7214.47|7214.47|7214.48|7214.48|7214.5|7214.5|7214.47|7214.47|0
1656333390000|2022-06-27 12:36:30|7214.47|7214.47|7214.96|7214.96|7214.96|7214.96|7214.39|7214.39|0
1656333400000|2022-06-27 12:36:40|7214.92|7214.92|7214.92|7214.92|7214.92|7214.92|7214.92|7214.92|0
1656333420000|2022-06-27 12:37:00|7214.91|7214.91|7214.06|7214.06|7214.91|7214.91|7214.06|7214.06|0
1656333430000|2022-06-27 12:37:10|7213.77|7213.77|7213.77|7213.77|7213.77|7213.77|7213.77|7213.77|0
1656333440000|2022-06-27 12:37:20|7214.34|7214.34|7212.1|7212.1|7214.34|7214.34|7212.1|7212.1|0
1656333460000|2022-06-27 12:37:40|7213.22|7213.22|7214.63|7214.63|7214.63|7214.63|7213.22|7213.22|0
1656333490000|2022-06-27 12:38:10|7214.91|7214.91|7215.2|7215.2|7215.2|7215.2|7214.91|7214.91|0
1656333500000|2022-06-27 12:38:20|7215.77|7215.77|7215.77|7215.77|7215.77|7215.77|7215.48|7215.48|0
1656333510000|2022-06-27 12:38:30|7215.48|7215.48|7214.91|7214.91|7215.48|7215.48|7214.91|7214.91|0
1656333520000|2022-06-27 12:38:40|7214.63|7214.63|7214.63|7214.63|7214.63|7214.63|7214.63|7214.63|0
1656333550000|2022-06-27 12:39:10|7214.66|7214.66|7214.66|7214.66|7214.66|7214.66|7214.66|7214.66|0
1656333560000|2022-06-27 12:39:20|7214.68|7214.68|7214.68|7214.68|7214.68|7214.68|7214.68|7214.68|0
1656333570000|2022-06-27 12:39:30|7215.8|7215.8|7215.83|7215.83|7215.83|7215.83|7215.8|7215.8|0
1656333580000|2022-06-27 12:39:40|7215.55|7215.55|7215.57|7215.57|7215.57|7215.57|7215.55|7215.55|0
1656333610000|2022-06-27 12:40:10|7215.55|7215.55|7212.74|7212.74|7215.55|7215.55|7212.74|7212.74|0
1656333620000|2022-06-27 12:40:20|7213.86|7213.86|7214.43|7214.43|7214.43|7214.43|7213.86|7213.86|0
1656333640000|2022-06-27 12:40:40|7214.42|7214.42|7214.45|7214.45|7214.45|7214.45|7214.42|7214.42|0
1656333650000|2022-06-27 12:40:50|7216.69|7216.69|7216.69|7216.69|7216.69|7216.69|7216.69|7216.69|0
1656333670000|2022-06-27 12:41:10|7216.68|7216.68|7218.94|7218.94|7218.94|7218.94|7216.68|7216.68|0
1656333680000|2022-06-27 12:41:20|7219.22|7219.22|7220.34|7220.34|7220.34|7220.34|7219.22|7219.22|0
1656333690000|2022-06-27 12:41:30|7220.06|7220.06|7219.22|7219.22|7220.34|7220.34|7219.22|7219.22|0
1656333700000|2022-06-27 12:41:40|7219.26|7219.26|7220.38|7220.38|7220.38|7220.38|7219.26|7219.26|0
1656333710000|2022-06-27 12:41:50|7220.46|7220.46|7220.46|7220.46|7220.46|7220.46|7220.46|7220.46|0
1656333730000|2022-06-27 12:42:10|7220.49|7220.49|7220.49|7220.49|7220.49|7220.49|7220.49|7220.49|0
1656333740000|2022-06-27 12:42:20|7220.51|7220.51|7220.52|7220.52|7220.52|7220.52|7220.51|7220.51|0
1656333750000|2022-06-27 12:42:30|7220.81|7220.81|7222.22|7222.22|7222.22|7222.22|7220.81|7220.81|0
1656333760000|2022-06-27 12:42:40|7222.23|7222.23|7222.22|7222.22|7222.24|7222.24|7222.22|7222.22|0
1656333770000|2022-06-27 12:42:50|7222.51|7222.51|7221.41|7221.41|7222.51|7222.51|7220.27|7220.27|0
1656333780000|2022-06-27 12:43:00|7222.53|7222.53|7223.1|7223.1|7223.1|7223.1|7222.53|7222.53|0
1656333800000|2022-06-27 12:43:20|7223.12|7223.12|7223.36|7223.36|7223.38|7223.38|7223.12|7223.12|0
1656333810000|2022-06-27 12:43:30|7223.38|7223.38|7223.38|7223.38|7223.38|7223.38|7223.38|7223.38|0
1656333820000|2022-06-27 12:43:40|7225.62|7225.62|7225.93|7225.93|7225.95|7225.95|7225.62|7225.62|0
1656333830000|2022-06-27 12:43:50|7225.95|7225.95|7228.79|7228.79|7228.79|7228.79|7225.95|7225.95|0
1656333840000|2022-06-27 12:44:00|7229.07|7229.07|7227.61|7227.61|7229.07|7229.07|7227.61|7227.61|0
1656333850000|2022-06-27 12:44:10|7225.37|7225.37|7224.8|7224.8|7225.37|7225.37|7224.8|7224.8|0
1656333870000|2022-06-27 12:44:30|7225.08|7225.08|7225.08|7225.08|7225.08|7225.08|7225.08|7225.08|0
1656333900000|2022-06-27 12:45:00|7225.07|7225.07|7225.07|7225.07|7225.07|7225.07|7225.07|7225.07|0
1656333910000|2022-06-27 12:45:10|7225.05|7225.05|7225.03|7225.03|7225.05|7225.05|7225.03|7225.03|0
1656333920000|2022-06-27 12:45:20|7224.98|7224.98|7221.88|7221.88|7224.98|7224.98|7221.88|7221.88|0
1656333930000|2022-06-27 12:45:30|7221.6|7221.6|7221.6|7221.6|7221.6|7221.6|7221.6|7221.6|0
1656333940000|2022-06-27 12:45:40|7221.33|7221.33|7220.51|7220.51|7221.63|7221.63|7220.51|7220.51|0
1656333950000|2022-06-27 12:45:50|7219.65|7219.65|7219.65|7219.65|7219.65|7219.65|7219.65|7219.65|0
1656333960000|2022-06-27 12:46:00|7219.61|7219.61|7219.61|7219.61|7219.61|7219.61|7219.61|7219.61|0
1656333970000|2022-06-27 12:46:10|7219.9|7219.9|7219.9|7219.9|7219.9|7219.9|7219.9|7219.9|0
1656333980000|2022-06-27 12:46:20|7218.78|7218.78|7218.74|7218.74|7218.78|7218.78|7218.74|7218.74|0
1656333990000|2022-06-27 12:46:30|7218.45|7218.45|7217.86|7217.86|7218.45|7218.45|7217.86|7217.86|0
1656334000000|2022-06-27 12:46:40|7217.57|7217.57|7216.45|7216.45|7217.57|7217.57|7216.45|7216.45|0
1656334010000|2022-06-27 12:46:50|7216.47|7216.47|7216.47|7216.47|7216.47|7216.47|7216.47|7216.47|0
1656334020000|2022-06-27 12:47:00|7216.76|7216.76|7217.88|7217.88|7217.88|7217.88|7216.76|7216.76|0
1656334040000|2022-06-27 12:47:20|7218.2|7218.2|7218.2|7218.2|7218.2|7218.2|7218.2|7218.2|0
1656334060000|2022-06-27 12:47:40|7218.18|7218.18|7218.18|7218.18|7218.18|7218.18|7218.18|7218.18|0
1656334070000|2022-06-27 12:47:50|7219.3|7219.3|7217.61|7217.61|7219.3|7219.3|7217.61|7217.61|0
1656334080000|2022-06-27 12:48:00|7216.49|7216.49|7216.49|7216.49|7216.49|7216.49|7216.49|7216.49|0
1656334090000|2022-06-27 12:48:10|7215.35|7215.35|7215.32|7215.32|7215.92|7215.92|7215.32|7215.32|0
1656334120000|2022-06-27 12:48:40|7215.6|7215.6|7215.6|7215.6|7215.6|7215.6|7215.6|7215.6|0
1656334130000|2022-06-27 12:48:50|7216.72|7216.72|7214.48|7214.48|7217.01|7217.01|7214.48|7214.48|0
1656334150000|2022-06-27 12:49:10|7215.6|7215.6|7215.6|7215.6|7215.6|7215.6|7215.6|7215.6|0
1656334170000|2022-06-27 12:49:30|7215.64|7215.64|7214.48|7214.48|7215.64|7215.64|7214.48|7214.48|0
1656334190000|2022-06-27 12:49:50|7215.05|7215.05|7216.21|7216.21|7216.21|7216.21|7215.05|7215.05|0
1656334200000|2022-06-27 12:50:00|7215.93|7215.93|7216.21|7216.21|7216.21|7216.21|7215.93|7215.93|0
1656334210000|2022-06-27 12:50:10|7215.93|7215.93|7215.93|7215.93|7215.93|7215.93|7215.93|7215.93|0
1656334220000|2022-06-27 12:50:20|7215.64|7215.64|7215.64|7215.64|7215.64|7215.64|7215.64|7215.64|0
1656334230000|2022-06-27 12:50:30|7213.4|7213.4|7211.42|7211.42|7213.4|7213.4|7211.42|7211.42|0
1656334240000|2022-06-27 12:50:40|7211.45|7211.45|7211.88|7211.88|7211.88|7211.88|7210.47|7210.47|0
1656334250000|2022-06-27 12:50:50|7213|7213|7213.03|7213.03|7213.03|7213.03|7213|7213|0
1656334260000|2022-06-27 12:51:00|7212.99|7212.99|7213.03|7213.03|7213.03|7213.03|7212.99|7212.99|0
1656334270000|2022-06-27 12:51:10|7212.46|7212.46|7213.6|7213.6|7213.6|7213.6|7212.46|7212.46|0
1656334280000|2022-06-27 12:51:20|7213.32|7213.32|7213.32|7213.32|7213.32|7213.32|7213.32|7213.32|0
1656334290000|2022-06-27 12:51:30|7213.3|7213.3|7213.3|7213.3|7213.3|7213.3|7213.3|7213.3|0
1656334300000|2022-06-27 12:51:40|7211.06|7211.06|7209.05|7209.05|7211.06|7211.06|7209.05|7209.05|0
1656334320000|2022-06-27 12:52:00|7209.34|7209.34|7207.61|7207.61|7209.34|7209.34|7207.61|7207.61|0
1656334330000|2022-06-27 12:52:10|7208.47|7208.47|7208.18|7208.18|7208.47|7208.47|7208.18|7208.18|0
1656334340000|2022-06-27 12:52:20|7207.06|7207.06|7206.75|7206.75|7207.08|7207.08|7206.75|7206.75|0
1656334350000|2022-06-27 12:52:30|7206.47|7206.47|7205.29|7205.29|7206.47|7206.47|7205.29|7205.29|0
1656334370000|2022-06-27 12:52:50|7205.01|7205.01|7203.87|7203.87|7205.01|7205.01|7203.87|7203.87|0
1656334380000|2022-06-27 12:53:00|7204.72|7204.72|7204.71|7204.71|7204.72|7204.72|7204.69|7204.69|0
1656334390000|2022-06-27 12:53:10|7204.42|7204.42|7204.42|7204.42|7204.42|7204.42|7204.42|7204.42|0
1656334410000|2022-06-27 12:53:30|7204.71|7204.71|7204.99|7204.99|7204.99|7204.99|7204.71|7204.71|0
1656334420000|2022-06-27 12:53:40|7204.71|7204.71|7204.71|7204.71|7204.71|7204.71|7204.71|7204.71|0
1656334430000|2022-06-27 12:53:50|7204.65|7204.65|7204.08|7204.08|7204.65|7204.65|7204.08|7204.08|0
1656334440000|2022-06-27 12:54:00|7204.06|7204.06|7204.06|7204.06|7204.06|7204.06|7204.06|7204.06|0
1656334460000|2022-06-27 12:54:20|7204.02|7204.02|7204.02|7204.02|7204.02|7204.02|7204.02|7204.02|0
1656334470000|2022-06-27 12:54:30|7204.59|7204.59|7203.19|7203.19|7204.59|7204.59|7203.19|7203.19|0
1656334500000|2022-06-27 12:55:00|7202.9|7202.9|7202.33|7202.33|7202.9|7202.9|7202.33|7202.33|0
1656334510000|2022-06-27 12:55:10|7202.9|7202.9|7202.9|7202.9|7202.9|7202.9|7202.9|7202.9|0
1656334520000|2022-06-27 12:55:20|7203.47|7203.47|7201.71|7201.71|7203.76|7203.76|7201.71|7201.71|0
1656334530000|2022-06-27 12:55:30|7201.99|7201.99|7201.97|7201.97|7201.99|7201.99|7201.69|7201.69|0
1656334570000|2022-06-27 12:56:10|7201.4|7201.4|7201.07|7201.07|7201.4|7201.4|7201.07|7201.07|0
1656334580000|2022-06-27 12:56:20|7198.83|7198.83|7197.99|7197.99|7198.84|7198.84|7197.99|7197.99|0
1656334600000|2022-06-27 12:56:40|7198.01|7198.01|7199.15|7199.15|7200.27|7200.27|7198.01|7198.01|0
1656334620000|2022-06-27 12:57:00|7198.01|7198.01|7198.01|7198.01|7198.01|7198.01|7198.01|7198.01|0
1656334640000|2022-06-27 12:57:20|7198.02|7198.02|7200.28|7200.28|7200.28|7200.28|7198.02|7198.02|0
1656334660000|2022-06-27 12:57:40|7199.16|7199.16|7198.88|7198.88|7199.16|7199.16|7198.88|7198.88|0
1656334680000|2022-06-27 12:58:00|7197.76|7197.76|7196.86|7196.86|7197.76|7197.76|7196.86|7196.86|0
1656334690000|2022-06-27 12:58:10|7197.43|7197.43|7194.6|7194.6|7197.43|7197.43|7194.6|7194.6|0
1656334700000|2022-06-27 12:58:20|7194.89|7194.89|7195.72|7195.72|7195.72|7195.72|7194.6|7194.6|0
1656334710000|2022-06-27 12:58:30|7195.7|7195.7|7194.58|7194.58|7195.7|7195.7|7194.58|7194.58|0
1656334720000|2022-06-27 12:58:40|7194.52|7194.52|7194.51|7194.51|7194.53|7194.53|7194.51|7194.51|0
1656334730000|2022-06-27 12:58:50|7194.47|7194.47|7192.52|7192.52|7194.49|7194.49|7192.52|7192.52|0
1656334740000|2022-06-27 12:59:00|7192.55|7192.55|7192.02|7192.02|7192.59|7192.59|7192.02|7192.02|0
1656334760000|2022-06-27 12:59:20|7191.97|7191.97|7193.9|7193.9|7193.9|7193.9|7191.92|7191.92|0
1656334770000|2022-06-27 12:59:30|7194.18|7194.18|7194.22|7194.22|7194.22|7194.22|7194.18|7194.18|0
1656334780000|2022-06-27 12:59:40|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|0
1656334800000|2022-06-27 13:00:00|7195.91|7195.91|7189.92|7189.92|7195.91|7195.91|7189.92|7189.92|0
1656334810000|2022-06-27 13:00:10|7187.68|7187.68|7187.63|7187.63|7187.68|7187.68|7187.63|7187.63|0
1656334820000|2022-06-27 13:00:20|7187.91|7187.91|7187.91|7187.91|7187.91|7187.91|7187.91|7187.91|0
1656334840000|2022-06-27 13:00:40|7187.93|7187.93|7186.72|7186.72|7187.93|7187.93|7186.72|7186.72|0
1656334850000|2022-06-27 13:00:50|7185.6|7185.6|7185.6|7185.6|7185.6|7185.6|7185.6|7185.6|0
1656334860000|2022-06-27 13:01:00|7186.72|7186.72|7187.86|7187.86|7187.86|7187.86|7186.72|7186.72|0
1656334870000|2022-06-27 13:01:10|7188.98|7188.98|7188.98|7188.98|7188.98|7188.98|7188.98|7188.98|0
1656334880000|2022-06-27 13:01:20|7189.26|7189.26|7190.96|7190.96|7192.08|7192.08|7189.26|7189.26|0
1656334890000|2022-06-27 13:01:30|7189.83|7189.83|7188.7|7188.7|7189.83|7189.83|7188.7|7188.7|0
1656334900000|2022-06-27 13:01:40|7188.68|7188.68|7188.68|7188.68|7188.68|7188.68|7188.68|7188.68|0
1656334910000|2022-06-27 13:01:50|7188.4|7188.4|7188.42|7188.42|7188.42|7188.42|7188.4|7188.4|0
1656334920000|2022-06-27 13:02:00|7189.56|7189.56|7193.21|7193.21|7193.21|7193.21|7189.56|7189.56|0
1656334930000|2022-06-27 13:02:10|7193.5|7193.5|7193.5|7193.5|7193.5|7193.5|7193.5|7193.5|0
1656334940000|2022-06-27 13:02:20|7194.62|7194.62|7196.76|7196.76|7197.88|7197.88|7194.62|7194.62|0
1656334950000|2022-06-27 13:02:30|7197.62|7197.62|7201|7201|7202.41|7202.41|7197.62|7197.62|0
1656334960000|2022-06-27 13:02:40|7201.29|7201.29|7200.72|7200.72|7201.29|7201.29|7200.72|7200.72|0
1656334970000|2022-06-27 13:02:50|7200.67|7200.67|7201.79|7201.79|7201.79|7201.79|7200.67|7200.67|0
1656334980000|2022-06-27 13:03:00|7201.82|7201.82|7200.75|7200.75|7201.82|7201.82|7200.7|7200.7|0
1656334990000|2022-06-27 13:03:10|7202.17|7202.17|7203.29|7203.29|7203.29|7203.29|7202.17|7202.17|0
1656335000000|2022-06-27 13:03:20|7204.42|7204.42|7205.54|7205.54|7205.54|7205.54|7204.42|7204.42|0
1656335010000|2022-06-27 13:03:30|7205.58|7205.58|7205.58|7205.58|7205.58|7205.58|7205.58|7205.58|0
1656335020000|2022-06-27 13:03:40|7205.63|7205.63|7206.53|7206.53|7206.77|7206.77|7205.63|7205.63|0
1656335040000|2022-06-27 13:04:00|7205.96|7205.96|7203.43|7203.43|7205.96|7205.96|7203.43|7203.43|0
1656335050000|2022-06-27 13:04:10|7203.46|7203.46|7203.17|7203.17|7203.46|7203.46|7203.17|7203.17|0
1656335060000|2022-06-27 13:04:20|7203.46|7203.46|7203.79|7203.79|7203.79|7203.79|7203.46|7203.46|0
1656335070000|2022-06-27 13:04:30|7203.22|7203.22|7202.94|7202.94|7203.22|7203.22|7202.94|7202.94|0
1656335090000|2022-06-27 13:04:50|7201.82|7201.82|7198.43|7198.43|7201.82|7201.82|7198.43|7198.43|0
1656335100000|2022-06-27 13:05:00|7198.45|7198.45|7195.07|7195.07|7198.47|7198.47|7193.95|7193.95|0
1656335110000|2022-06-27 13:05:10|7195.03|7195.03|7195.05|7195.05|7195.05|7195.05|7195.03|7195.03|0
1656335130000|2022-06-27 13:05:30|7192.81|7192.81|7193.65|7193.65|7193.65|7193.65|7192.81|7192.81|0
1656335140000|2022-06-27 13:05:40|7193.36|7193.36|7193.36|7193.36|7193.36|7193.36|7193.36|7193.36|0
1656335150000|2022-06-27 13:05:50|7193.93|7193.93|7193.93|7193.93|7193.93|7193.93|7193.93|7193.93|0
1656335160000|2022-06-27 13:06:00|7193.36|7193.36|7193.08|7193.08|7193.36|7193.36|7193.08|7193.08|0
1656335170000|2022-06-27 13:06:10|7193.09|7193.09|7192.8|7192.8|7193.1|7193.1|7192.8|7192.8|0
1656335180000|2022-06-27 13:06:20|7193.08|7193.08|7191.96|7191.96|7193.08|7193.08|7191.96|7191.96|0
1656335200000|2022-06-27 13:06:40|7191.39|7191.39|7189.7|7189.7|7191.39|7191.39|7189.7|7189.7|0
1656335210000|2022-06-27 13:06:50|7189.99|7189.99|7191.39|7191.39|7191.39|7191.39|7189.99|7189.99|0
1656335220000|2022-06-27 13:07:00|7191.38|7191.38|7191.4|7191.4|7191.4|7191.4|7191.38|7191.38|0
1656335230000|2022-06-27 13:07:10|7191.42|7191.42|7191.42|7191.42|7191.42|7191.42|7191.42|7191.42|0
1656335240000|2022-06-27 13:07:20|7192.54|7192.54|7193.13|7193.13|7193.13|7193.13|7192.54|7192.54|0
1656335250000|2022-06-27 13:07:30|7193.14|7193.14|7193.14|7193.14|7193.14|7193.14|7193.14|7193.14|0
1656335260000|2022-06-27 13:07:40|7193.13|7193.13|7192.54|7192.54|7193.13|7193.13|7192.54|7192.54|0
1656335280000|2022-06-27 13:08:00|7191.42|7191.42|7191.42|7191.42|7191.42|7191.42|7191.42|7191.42|0
1656335290000|2022-06-27 13:08:10|7191.13|7191.13|7191.16|7191.16|7191.16|7191.16|7191.13|7191.13|0
1656335300000|2022-06-27 13:08:20|7191.19|7191.19|7191.17|7191.17|7191.19|7191.19|7191.17|7191.17|0
1656335310000|2022-06-27 13:08:30|7192.03|7192.03|7193.44|7193.44|7193.44|7193.44|7192.03|7192.03|0
1656335340000|2022-06-27 13:09:00|7193.42|7193.42|7193.42|7193.42|7193.42|7193.42|7193.42|7193.42|0
1656335350000|2022-06-27 13:09:10|7192.3|7192.3|7192.3|7192.3|7192.3|7192.3|7192.3|7192.3|0
1656335360000|2022-06-27 13:09:20|7192.01|7192.01|7191.99|7191.99|7192.01|7192.01|7191.99|7191.99|0
1656335380000|2022-06-27 13:09:40|7190.87|7190.87|7190.87|7190.87|7190.87|7190.87|7190.87|7190.87|0
1656335390000|2022-06-27 13:09:50|7191.15|7191.15|7191.15|7191.15|7191.15|7191.15|7190.87|7190.87|0
1656335400000|2022-06-27 13:10:00|7190.87|7190.87|7189.11|7189.11|7190.87|7190.87|7189.11|7189.11|0
1656335410000|2022-06-27 13:10:10|7187.99|7187.99|7187.13|7187.13|7187.99|7187.99|7187.13|7187.13|0
1656335420000|2022-06-27 13:10:20|7187.11|7187.11|7184.86|7184.86|7187.11|7187.11|7184.86|7184.86|0
1656335430000|2022-06-27 13:10:30|7184.84|7184.84|7184.78|7184.78|7184.84|7184.84|7184.78|7184.78|0
1656335440000|2022-06-27 13:10:40|7184.82|7184.82|7182.56|7182.56|7184.82|7184.82|7182.27|7182.27|0
1656335450000|2022-06-27 13:10:50|7182.59|7182.59|7182.31|7182.31|7182.59|7182.59|7182.31|7182.31|0
1656335460000|2022-06-27 13:11:00|7181.17|7181.17|7180.88|7180.88|7181.17|7181.17|7178.91|7178.91|0
1656335480000|2022-06-27 13:11:20|7179.76|7179.76|7179.76|7179.76|7179.76|7179.76|7179.76|7179.76|0
1656335490000|2022-06-27 13:11:30|7180.05|7180.05|7181.17|7181.17|7181.17|7181.17|7180.05|7180.05|0
1656335510000|2022-06-27 13:11:50|7182.29|7182.29|7181.71|7181.71|7182.86|7182.86|7181.71|7181.71|0
1656335530000|2022-06-27 13:12:10|7181.7|7181.7|7180.58|7180.58|7181.7|7181.7|7180.58|7180.58|0
1656335550000|2022-06-27 13:12:30|7180.53|7180.53|7180.55|7180.55|7180.56|7180.56|7180.53|7180.53|0
1656335560000|2022-06-27 13:12:40|7180.27|7180.27|7180.27|7180.27|7180.27|7180.27|7180.27|7180.27|0
1656335570000|2022-06-27 13:12:50|7180.55|7180.55|7180.53|7180.53|7180.55|7180.55|7180.53|7180.53|0
1656335580000|2022-06-27 13:13:00|7180.46|7180.46|7180.46|7180.46|7180.46|7180.46|7180.46|7180.46|0
1656335590000|2022-06-27 13:13:10|7179.89|7179.89|7180.18|7180.18|7180.18|7180.18|7179.89|7179.89|0
1656335600000|2022-06-27 13:13:20|7180.17|7180.17|7180.17|7180.17|7180.17|7180.17|7180.17|7180.17|0
1656335610000|2022-06-27 13:13:30|7180.14|7180.14|7179.85|7179.85|7180.14|7180.14|7179.85|7179.85|0
1656335620000|2022-06-27 13:13:40|7179.57|7179.57|7178.69|7178.69|7179.57|7179.57|7178.69|7178.69|0
1656335630000|2022-06-27 13:13:50|7178.67|7178.67|7175|7175|7178.67|7178.67|7175|7175|0
1656335640000|2022-06-27 13:14:00|7176.12|7176.12|7176.12|7176.12|7176.12|7176.12|7176.12|7176.12|0
1656335650000|2022-06-27 13:14:10|7176.09|7176.09|7176.09|7176.09|7176.09|7176.09|7176.09|7176.09|0
1656335660000|2022-06-27 13:14:20|7173.83|7173.83|7173.83|7173.83|7173.83|7173.83|7173.83|7173.83|0
1656335670000|2022-06-27 13:14:30|7174.95|7174.95|7174.95|7174.95|7174.95|7174.95|7174.95|7174.95|0
1656335680000|2022-06-27 13:14:40|7175.52|7175.52|7178.33|7178.33|7178.33|7178.33|7175.52|7175.52|0
1656335690000|2022-06-27 13:14:50|7178.05|7178.05|7177.76|7177.76|7178.33|7178.33|7177.76|7177.76|0
1656335700000|2022-06-27 13:15:00|7177.7|7177.7|7173.98|7173.98|7177.7|7177.7|7173.98|7173.98|0
1656335710000|2022-06-27 13:15:10|7173.9|7173.9|7172.48|7172.48|7173.9|7173.9|7172.43|7172.43|0
1656335720000|2022-06-27 13:15:20|7172.49|7172.49|7171.36|7171.36|7172.52|7172.52|7171.36|7171.36|0
1656335730000|2022-06-27 13:15:30|7170.22|7170.22|7169.92|7169.92|7170.22|7170.22|7169.92|7169.92|0
1656335740000|2022-06-27 13:15:40|7170.2|7170.2|7171.03|7171.03|7171.06|7171.06|7170.2|7170.2|0
1656335750000|2022-06-27 13:15:50|7171.01|7171.01|7169.31|7169.31|7171.55|7171.55|7169.31|7169.31|0
1656335770000|2022-06-27 13:16:10|7169.27|7169.27|7169.27|7169.27|7169.27|7169.27|7169.27|7169.27|0
1656335790000|2022-06-27 13:16:30|7170.39|7170.39|7171.51|7171.51|7171.51|7171.51|7170.39|7170.39|0
1656335800000|2022-06-27 13:16:40|7173.49|7173.49|7173.48|7173.48|7173.49|7173.49|7173.48|7173.48|0
1656335810000|2022-06-27 13:16:50|7173.76|7173.76|7175.17|7175.17|7175.17|7175.17|7173.76|7173.76|0
1656335820000|2022-06-27 13:17:00|7174.88|7174.88|7174.88|7174.88|7175.17|7175.17|7174.88|7174.88|0
1656335830000|2022-06-27 13:17:10|7173.76|7173.76|7172.36|7172.36|7173.76|7173.76|7172.36|7172.36|0
1656335850000|2022-06-27 13:17:30|7172.41|7172.41|7172.41|7172.41|7172.41|7172.41|7172.41|7172.41|0
1656335860000|2022-06-27 13:17:40|7171.29|7171.29|7170.39|7170.39|7171.29|7171.29|7170.39|7170.39|0
1656335880000|2022-06-27 13:18:00|7169.27|7169.27|7169.27|7169.27|7169.27|7169.27|7169.27|7169.27|0
1656335900000|2022-06-27 13:18:20|7167.28|7167.28|7166.21|7166.21|7167.33|7167.33|7166.21|7166.21|0
1656335910000|2022-06-27 13:18:30|7166.78|7166.78|7167.35|7167.35|7167.35|7167.35|7166.78|7166.78|0
1656335930000|2022-06-27 13:18:50|7166.21|7166.21|7166.49|7166.49|7166.49|7166.49|7166.21|7166.21|0
1656335940000|2022-06-27 13:19:00|7166.78|7166.78|7166.78|7166.78|7166.78|7166.78|7166.78|7166.78|0
1656335950000|2022-06-27 13:19:10|7164.54|7164.54|7164.54|7164.54|7164.54|7164.54|7164.54|7164.54|0
1656335960000|2022-06-27 13:19:20|7165.11|7165.11|7166.23|7166.23|7166.23|7166.23|7165.11|7165.11|0
1656335970000|2022-06-27 13:19:30|7167.35|7167.35|7167.37|7167.37|7167.37|7167.37|7167.35|7167.35|0
1656335980000|2022-06-27 13:19:40|7167.65|7167.65|7170.18|7170.18|7170.18|7170.18|7167.65|7167.65|0
1656335990000|2022-06-27 13:19:50|7169.06|7169.06|7169.06|7169.06|7169.06|7169.06|7169.06|7169.06|0
1656336000000|2022-06-27 13:20:00|7169.14|7169.14|7169.43|7169.43|7169.43|7169.43|7169.14|7169.14|0
1656336010000|2022-06-27 13:20:10|7168.31|7168.31|7168.31|7168.31|7168.31|7168.31|7168.31|7168.31|0
1656336030000|2022-06-27 13:20:30|7168.59|7168.59|7168.31|7168.31|7168.59|7168.59|7168.31|7168.31|0
1656336040000|2022-06-27 13:20:40|7168.02|7168.02|7168.02|7168.02|7168.02|7168.02|7168.02|7168.02|0
1656336050000|2022-06-27 13:20:50|7167.74|7167.74|7167.74|7167.74|7167.74|7167.74|7167.74|7167.74|0
1656336060000|2022-06-27 13:21:00|7167.69|7167.69|7167.69|7167.69|7167.69|7167.69|7167.69|7167.69|0
1656336070000|2022-06-27 13:21:10|7166.57|7166.57|7165.71|7165.71|7166.57|7166.57|7165.71|7165.71|0
1656336100000|2022-06-27 13:21:40|7165.73|7165.73|7165.14|7165.14|7165.73|7165.73|7165.14|7165.14|0
1656336110000|2022-06-27 13:21:50|7165.17|7165.17|7167.14|7167.14|7167.14|7167.14|7165.17|7165.17|0
1656336120000|2022-06-27 13:22:00|7166.86|7166.86|7165.17|7165.17|7166.86|7166.86|7165.17|7165.17|0
1656336150000|2022-06-27 13:22:30|7165.13|7165.13|7167.08|7167.08|7167.08|7167.08|7165.11|7165.11|0
1656336160000|2022-06-27 13:22:40|7167.14|7167.14|7168.25|7168.25|7168.25|7168.25|7167.11|7167.11|0
1656336170000|2022-06-27 13:22:50|7168.23|7168.23|7168.23|7168.23|7168.23|7168.23|7168.23|7168.23|0
1656336180000|2022-06-27 13:23:00|7169.35|7169.35|7170.8|7170.8|7170.83|7170.83|7169.35|7169.35|0
1656336200000|2022-06-27 13:23:20|7170.52|7170.52|7170.49|7170.49|7171.06|7171.06|7170.49|7170.49|0
1656336210000|2022-06-27 13:23:30|7169.37|7169.37|7169.06|7169.06|7169.37|7169.37|7169.06|7169.06|0
1656336220000|2022-06-27 13:23:40|7168.99|7168.99|7168.99|7168.99|7168.99|7168.99|7168.99|7168.99|0
1656336230000|2022-06-27 13:23:50|7170.11|7170.11|7170.11|7170.11|7170.11|7170.11|7170.11|7170.11|0
1656336240000|2022-06-27 13:24:00|7170.1|7170.1|7170.11|7170.11|7170.11|7170.11|7170.09|7170.09|0
1656336250000|2022-06-27 13:24:10|7169.83|7169.83|7169.83|7169.83|7169.83|7169.83|7169.83|7169.83|0
1656336260000|2022-06-27 13:24:20|7169.25|7169.25|7169.25|7169.25|7169.25|7169.25|7169.25|7169.25|0
1656336270000|2022-06-27 13:24:30|7167.01|7167.01|7167.01|7167.01|7167.01|7167.01|7167.01|7167.01|0
1656336280000|2022-06-27 13:24:40|7167|7167|7167|7167|7167|7167|7167|7167|0
1656336290000|2022-06-27 13:24:50|7167.01|7167.01|7167.01|7167.01|7167.01|7167.01|7167.01|7167.01|0
1656336300000|2022-06-27 13:25:00|7166.99|7166.99|7165.03|7165.03|7166.99|7166.99|7164.99|7164.99|0
1656336310000|2022-06-27 13:25:10|7165.31|7165.31|7165.31|7165.31|7165.31|7165.31|7165.31|7165.31|0
1656336320000|2022-06-27 13:25:20|7166.43|7166.43|7166.15|7166.15|7166.72|7166.72|7166.15|7166.15|0
1656336340000|2022-06-27 13:25:40|7166.13|7166.13|7166.15|7166.15|7166.15|7166.15|7166.13|7166.13|0
1656336350000|2022-06-27 13:25:50|7166.72|7166.72|7165.31|7165.31|7167.01|7167.01|7165.31|7165.31|0
1656336360000|2022-06-27 13:26:00|7165.03|7165.03|7165.03|7165.03|7165.31|7165.31|7165.03|7165.03|0
1656336370000|2022-06-27 13:26:10|7165.31|7165.31|7167.29|7167.29|7167.29|7167.29|7165.31|7165.31|0
1656336380000|2022-06-27 13:26:20|7166.72|7166.72|7166.72|7166.72|7166.72|7166.72|7166.72|7166.72|0
1656336390000|2022-06-27 13:26:30|7166.73|7166.73|7166.78|7166.78|7166.78|7166.78|7166.48|7166.48|0
1656336400000|2022-06-27 13:26:40|7166.21|7166.21|7166.21|7166.21|7166.21|7166.21|7166.21|7166.21|0
1656336410000|2022-06-27 13:26:50|7166.78|7166.78|7166.78|7166.78|7166.78|7166.78|7166.78|7166.78|0
1656336420000|2022-06-27 13:27:00|7166.77|7166.77|7166.48|7166.48|7166.77|7166.77|7166.48|7166.48|0
1656336430000|2022-06-27 13:27:10|7166.2|7166.2|7166.77|7166.77|7166.77|7166.77|7166.2|7166.2|0
1656336450000|2022-06-27 13:27:30|7167.89|7167.89|7169.31|7169.31|7170.15|7170.15|7167.89|7167.89|0
1656336460000|2022-06-27 13:27:40|7169.3|7169.3|7168.52|7168.52|7169.3|7169.3|7168.05|7168.05|0
1656336470000|2022-06-27 13:27:50|7168.48|7168.48|7168.24|7168.24|7169.05|7169.05|7168.19|7168.19|0
1656336480000|2022-06-27 13:28:00|7167.95|7167.95|7168.95|7168.95|7168.95|7168.95|7167.83|7167.83|0
1656336490000|2022-06-27 13:28:10|7167.83|7167.83|7168.1|7168.1|7168.1|7168.1|7166.69|7166.69|0
1656336510000|2022-06-27 13:28:30|7168.95|7168.95|7170.36|7170.36|7170.36|7170.36|7168.95|7168.95|0
1656336520000|2022-06-27 13:28:40|7169.24|7169.24|7169.24|7169.24|7169.24|7169.24|7169.24|7169.24|0
1656336540000|2022-06-27 13:29:00|7169.81|7169.81|7171.75|7171.75|7171.75|7171.75|7169.52|7169.52|0
1656336550000|2022-06-27 13:29:10|7171.73|7171.73|7171.75|7171.75|7172.87|7172.87|7171.73|7171.73|0
1656336560000|2022-06-27 13:29:20|7171.46|7171.46|7171.2|7171.2|7171.46|7171.46|7170.89|7170.89|0
1656336570000|2022-06-27 13:29:30|7168.96|7168.96|7170.63|7170.63|7171.75|7171.75|7168.96|7168.96|0
1656336580000|2022-06-27 13:29:40|7171.2|7171.2|7171.73|7171.73|7171.77|7171.77|7171.2|7171.2|0
1656336590000|2022-06-27 13:29:50|7172.01|7172.01|7170.04|7170.04|7172.01|7172.01|7170.04|7170.04|0
1656336600000|2022-06-27 13:30:00|7172.28|7172.28|7186.14|7186.14|7186.14|7186.14|7172.28|7172.28|0
1656336610000|2022-06-27 13:30:10|7190.07|7190.07|7188.97|7188.97|7190.07|7190.07|7185.86|7185.86|0
1656336620000|2022-06-27 13:30:20|7186.73|7186.73|7189.77|7189.77|7193.72|7193.72|7186.67|7186.67|0
1656336630000|2022-06-27 13:30:30|7188.34|7188.34|7186.58|7186.58|7188.63|7188.63|7184.06|7184.06|0
1656336640000|2022-06-27 13:30:40|7185.46|7185.46|7177.35|7177.35|7185.46|7185.46|7173.98|7173.98|0
1656336650000|2022-06-27 13:30:50|7177.32|7177.32|7173.29|7173.29|7177.32|7177.32|7172.18|7172.18|0
1656336660000|2022-06-27 13:31:00|7173.86|7173.86|7175.55|7175.55|7176.1|7176.1|7173.86|7173.86|0
1656336670000|2022-06-27 13:31:10|7175.26|7175.26|7180.4|7180.4|7181.52|7181.52|7173.86|7173.86|0
1656336680000|2022-06-27 13:31:20|7179.28|7179.28|7178.16|7178.16|7179.28|7179.28|7178.16|7178.16|0
1656336690000|2022-06-27 13:31:30|7178.11|7178.11|7178.4|7178.4|7178.4|7178.4|7176.42|7176.42|0
1656336700000|2022-06-27 13:31:40|7179.52|7179.52|7180.07|7180.07|7180.92|7180.92|7179.52|7179.52|0
1656336710000|2022-06-27 13:31:50|7180.64|7180.64|7185.19|7185.19|7186.62|7186.62|7180.64|7180.64|0
1656336720000|2022-06-27 13:32:00|7186.31|7186.31|7188.65|7188.65|7188.65|7188.65|7186.31|7186.31|0
1656336730000|2022-06-27 13:32:10|7189.5|7189.5|7189.75|7189.75|7190.89|7190.89|7189.5|7189.5|0
1656336740000|2022-06-27 13:32:20|7189.46|7189.46|7185.45|7185.45|7189.46|7189.46|7185.45|7185.45|0
1656336750000|2022-06-27 13:32:30|7185.17|7185.17|7185.72|7185.72|7185.72|7185.72|7182.62|7182.62|0
1656336760000|2022-06-27 13:32:40|7184.6|7184.6|7179.44|7179.44|7184.65|7184.65|7179.18|7179.18|0
1656336770000|2022-06-27 13:32:50|7179.43|7179.43|7175.4|7175.4|7179.43|7179.43|7175.14|7175.14|0
1656336780000|2022-06-27 13:33:00|7175.37|7175.37|7175.02|7175.02|7178.49|7178.49|7175.02|7175.02|0
1656336790000|2022-06-27 13:33:10|7174.45|7174.45|7170.48|7170.48|7174.45|7174.45|7169.34|7169.34|0
1656336800000|2022-06-27 13:33:20|7170.77|7170.77|7168.42|7168.42|7171.95|7171.95|7168.42|7168.42|0
1656336810000|2022-06-27 13:33:30|7168.99|7168.99|7165.27|7165.27|7168.99|7168.99|7165.27|7165.27|0
1656336820000|2022-06-27 13:33:40|7164.67|7164.67|7158.69|7158.69|7164.93|7164.93|7158.69|7158.69|0
1656336830000|2022-06-27 13:33:50|7157.83|7157.83|7153.71|7153.71|7157.83|7157.83|7153.71|7153.71|0
1656336840000|2022-06-27 13:34:00|7153.43|7153.43|7154.21|7154.21|7154.21|7154.21|7152.23|7152.23|0
1656336850000|2022-06-27 13:34:10|7154.23|7154.23|7152.52|7152.52|7154.23|7154.23|7151.95|7151.95|0
1656336860000|2022-06-27 13:34:20|7152.24|7152.24|7152.47|7152.47|7152.75|7152.75|7152.18|7152.18|0
1656336870000|2022-06-27 13:34:30|7151.61|7151.61|7150.78|7150.78|7151.9|7151.9|7150.47|7150.47|0
1656336880000|2022-06-27 13:34:40|7150.49|7150.49|7150.71|7150.71|7152.43|7152.43|7150.17|7150.17|0
1656336890000|2022-06-27 13:34:50|7150.79|7150.79|7150.52|7150.52|7152.77|7152.77|7150.52|7150.52|0
1656336900000|2022-06-27 13:35:00|7149.67|7149.67|7155.48|7155.48|7155.48|7155.48|7149.24|7149.24|0
1656336910000|2022-06-27 13:35:10|7156.6|7156.6|7159.05|7159.05|7160.45|7160.45|7156.6|7156.6|0
1656336920000|2022-06-27 13:35:20|7159.01|7159.01|7161.8|7161.8|7161.8|7161.8|7159.01|7159.01|0
1656336930000|2022-06-27 13:35:30|7165.17|7165.17|7166.87|7166.87|7166.87|7166.87|7165.17|7165.17|0
1656336940000|2022-06-27 13:35:40|7166.92|7166.92|7170.36|7170.36|7170.36|7170.36|7166.92|7166.92|0
1656336950000|2022-06-27 13:35:50|7173.5|7173.5|7166.68|7166.68|7173.52|7173.52|7166.68|7166.68|0
1656336960000|2022-06-27 13:36:00|7166.96|7166.96|7166.94|7166.94|7167.29|7167.29|7164.7|7164.7|0
1656336970000|2022-06-27 13:36:10|7167.8|7167.8|7164.97|7164.97|7169.49|7169.49|7164.97|7164.97|0
1656336980000|2022-06-27 13:36:20|7164.11|7164.11|7162.44|7162.44|7164.11|7164.11|7161.59|7161.59|0
1656336990000|2022-06-27 13:36:30|7163.01|7163.01|7162.44|7162.44|7163.01|7163.01|7162.44|7162.44|0
1656337000000|2022-06-27 13:36:40|7162.46|7162.46|7158.96|7158.96|7162.46|7162.46|7158.96|7158.96|0
1656337010000|2022-06-27 13:36:50|7156.71|7156.71|7155|7155|7156.71|7156.71|7155|7155|0
1656337020000|2022-06-27 13:37:00|7153.88|7153.88|7154.71|7154.71|7155.32|7155.32|7153.59|7153.59|0
1656337030000|2022-06-27 13:37:10|7156.42|7156.42|7155|7155|7156.42|7156.42|7155|7155|0
1656337040000|2022-06-27 13:37:20|7154.14|7154.14|7151.89|7151.89|7155|7155|7151.03|7151.03|0
1656337050000|2022-06-27 13:37:30|7152.17|7152.17|7154.7|7154.7|7154.7|7154.7|7152.17|7152.17|0
1656337060000|2022-06-27 13:37:40|7153.58|7153.58|7150.16|7150.16|7153.58|7153.58|7150.16|7150.16|0
1656337070000|2022-06-27 13:37:50|7150.24|7150.24|7150.84|7150.84|7151.42|7151.42|7150.24|7150.24|0
1656337080000|2022-06-27 13:38:00|7151.97|7151.97|7151.94|7151.94|7153.09|7153.09|7151.94|7151.94|0
1656337090000|2022-06-27 13:38:10|7152.52|7152.52|7151.11|7151.11|7152.52|7152.52|7150.26|7150.26|0
1656337100000|2022-06-27 13:38:20|7152.23|7152.23|7155.08|7155.08|7155.35|7155.35|7152.23|7152.23|0
1656337110000|2022-06-27 13:38:30|7155.37|7155.37|7154.25|7154.25|7155.37|7155.37|7153.68|7153.68|0
1656337120000|2022-06-27 13:38:40|7156.49|7156.49|7159.58|7159.58|7160.15|7160.15|7156.49|7156.49|0
1656337130000|2022-06-27 13:38:50|7159.67|7159.67|7161.36|7161.36|7161.36|7161.36|7159.67|7159.67|0
1656337140000|2022-06-27 13:39:00|7161.08|7161.08|7161.44|7161.44|7161.44|7161.44|7161.08|7161.08|0
1656337150000|2022-06-27 13:39:10|7161.48|7161.48|7160.08|7160.08|7161.48|7161.48|7160.08|7160.08|0
1656337160000|2022-06-27 13:39:20|7160.36|7160.36|7162.05|7162.05|7162.05|7162.05|7160.36|7160.36|0
1656337170000|2022-06-27 13:39:30|7163.17|7163.17|7165.82|7165.82|7165.82|7165.82|7163.17|7163.17|0
1656337180000|2022-06-27 13:39:40|7165.83|7165.83|7166.75|7166.75|7166.75|7166.75|7165.83|7165.83|0
1656337190000|2022-06-27 13:39:50|7167.03|7167.03|7167.87|7167.87|7168.15|7168.15|7167.03|7167.03|0
1656337200000|2022-06-27 13:40:00|7169.56|7169.56|7166.58|7166.58|7169.64|7169.64|7166.58|7166.58|0
1656337210000|2022-06-27 13:40:10|7166.29|7166.29|7167.7|7167.7|7167.7|7167.7|7166.29|7166.29|0
1656337220000|2022-06-27 13:40:20|7168.55|7168.55|7169.96|7169.96|7169.96|7169.96|7168.55|7168.55|0
1656337230000|2022-06-27 13:40:30|7171.08|7171.08|7172.56|7172.56|7172.56|7172.56|7170.8|7170.8|0
1656337240000|2022-06-27 13:40:40|7172.58|7172.58|7172.31|7172.31|7172.58|7172.58|7172.01|7172.01|0
1656337250000|2022-06-27 13:40:50|7174.56|7174.56|7173.97|7173.97|7174.56|7174.56|7173.97|7173.97|0
1656337260000|2022-06-27 13:41:00|7174.25|7174.25|7166.56|7166.56|7174.27|7174.27|7166.56|7166.56|0
1656337270000|2022-06-27 13:41:10|7166.52|7166.52|7161.38|7161.38|7166.52|7166.52|7161.38|7161.38|0
1656337280000|2022-06-27 13:41:20|7162.5|7162.5|7161.78|7161.78|7162.5|7162.5|7160.7|7160.7|0
1656337290000|2022-06-27 13:41:30|7161.8|7161.8|7165.16|7165.16|7165.16|7165.16|7161.8|7161.8|0
1656337300000|2022-06-27 13:41:40|7166.28|7166.28|7164.04|7164.04|7166.28|7166.28|7164.04|7164.04|0
1656337310000|2022-06-27 13:41:50|7164.07|7164.07|7157.2|7157.2|7164.07|7164.07|7157.2|7157.2|0
1656337320000|2022-06-27 13:42:00|7157.28|7157.28|7157.89|7157.89|7157.89|7157.89|7156.2|7156.2|0
1656337330000|2022-06-27 13:42:10|7158.18|7158.18|7161.24|7161.24|7161.24|7161.24|7158.14|7158.14|0
1656337340000|2022-06-27 13:42:20|7161.26|7161.26|7161.26|7161.26|7161.26|7161.26|7161.26|7161.26|0
1656337350000|2022-06-27 13:42:30|7162.38|7162.38|7160.97|7160.97|7162.38|7162.38|7160.97|7160.97|0
1656337360000|2022-06-27 13:42:40|7161.26|7161.26|7160.69|7160.69|7161.26|7161.26|7160.69|7160.69|0
1656337370000|2022-06-27 13:42:50|7160.74|7160.74|7161.86|7161.86|7161.86|7161.86|7160.74|7160.74|0
1656337380000|2022-06-27 13:43:00|7163.29|7163.29|7164.69|7164.69|7164.69|7164.69|7163.29|7163.29|0
1656337390000|2022-06-27 13:43:10|7163.84|7163.84|7161.54|7161.54|7163.84|7163.84|7161.54|7161.54|0
1656337400000|2022-06-27 13:43:20|7159.3|7159.3|7162.68|7162.68|7162.68|7162.68|7159.3|7159.3|0
1656337410000|2022-06-27 13:43:30|7164.11|7164.11|7164.16|7164.16|7164.16|7164.16|7164.11|7164.11|0
1656337420000|2022-06-27 13:43:40|7163.59|7163.59|7164.16|7164.16|7164.16|7164.16|7163.59|7163.59|0
1656337430000|2022-06-27 13:43:50|7164.44|7164.44|7165.56|7165.56|7165.56|7165.56|7164.44|7164.44|0
1656337440000|2022-06-27 13:44:00|7166.68|7166.68|7167.85|7167.85|7168.98|7168.98|7166.68|7166.68|0
1656337450000|2022-06-27 13:44:10|7167.82|7167.82|7167.74|7167.74|7167.82|7167.82|7167.74|7167.74|0
1656337460000|2022-06-27 13:44:20|7168.03|7168.03|7168.03|7168.03|7168.03|7168.03|7168.03|7168.03|0
1656337470000|2022-06-27 13:44:30|7169.17|7169.17|7169.45|7169.45|7169.45|7169.45|7169.17|7169.17|0
1656337480000|2022-06-27 13:44:40|7169.49|7169.49|7165.52|7165.52|7169.49|7169.49|7165.52|7165.52|0
1656337490000|2022-06-27 13:44:50|7164.38|7164.38|7164.96|7164.96|7165.53|7165.53|7164.38|7164.38|0
1656337500000|2022-06-27 13:45:00|7163.84|7163.84|7157.32|7157.32|7163.84|7163.84|7157.04|7157.04|0
1656337510000|2022-06-27 13:45:10|7157.27|7157.27|7153.27|7153.27|7157.27|7157.27|7153.24|7153.24|0
1656337520000|2022-06-27 13:45:20|7154.13|7154.13|7159.47|7159.47|7159.73|7159.73|7154.13|7154.13|0
1656337530000|2022-06-27 13:45:30|7157.5|7157.5|7156.66|7156.66|7157.78|7157.78|7156.66|7156.66|0
1656337540000|2022-06-27 13:45:40|7156.95|7156.95|7153.81|7153.81|7156.95|7156.95|7153.81|7153.81|0
1656337550000|2022-06-27 13:45:50|7152.69|7152.69|7153.81|7153.81|7154.93|7154.93|7152.69|7152.69|0
1656337560000|2022-06-27 13:46:00|7151.83|7151.83|7146.07|7146.07|7152.12|7152.12|7146.07|7146.07|0
1656337570000|2022-06-27 13:46:10|7146.02|7146.02|7146.86|7146.86|7146.86|7146.86|7146.01|7146.01|0
1656337580000|2022-06-27 13:46:20|7147.99|7147.99|7143.76|7143.76|7148.03|7148.03|7143.76|7143.76|0
1656337590000|2022-06-27 13:46:30|7144.05|7144.05|7143.18|7143.18|7144.05|7144.05|7143.18|7143.18|0
1656337600000|2022-06-27 13:46:40|7142.06|7142.06|7142.61|7142.61|7143.18|7143.18|7142.06|7142.06|0
1656337610000|2022-06-27 13:46:50|7142.56|7142.56|7143.42|7143.42|7143.42|7143.42|7142.56|7142.56|0
1656337620000|2022-06-27 13:47:00|7143.4|7143.4|7143.37|7143.37|7143.4|7143.4|7143.35|7143.35|0
1656337630000|2022-06-27 13:47:10|7142.51|7142.51|7143.37|7143.37|7143.37|7143.37|7142.51|7142.51|0
1656337640000|2022-06-27 13:47:20|7144.49|7144.49|7142.53|7142.53|7145.93|7145.93|7142.53|7142.53|0
1656337650000|2022-06-27 13:47:30|7144.22|7144.22|7144.22|7144.22|7144.79|7144.79|7144.22|7144.22|0
1656337660000|2022-06-27 13:47:40|7143.94|7143.94|7142.86|7142.86|7144.02|7144.02|7142.86|7142.86|0
1656337670000|2022-06-27 13:47:50|7141.74|7141.74|7141.17|7141.17|7141.74|7141.74|7141.17|7141.17|0
1656337680000|2022-06-27 13:48:00|7141.74|7141.74|7150.03|7150.03|7150.03|7150.03|7141.74|7141.74|0
1656337690000|2022-06-27 13:48:10|7150.05|7150.05|7149.75|7149.75|7150.62|7150.62|7149.75|7149.75|0
1656337700000|2022-06-27 13:48:20|7149.72|7149.72|7149.7|7149.7|7149.72|7149.72|7149.7|7149.7|0
1656337710000|2022-06-27 13:48:30|7149.99|7149.99|7147.15|7147.15|7151.11|7151.11|7147.15|7147.15|0
1656337740000|2022-06-27 13:49:00|7147.44|7147.44|7147.17|7147.17|7147.47|7147.47|7147.17|7147.17|0
1656337750000|2022-06-27 13:49:10|7148.03|7148.03|7146.91|7146.91|7149.72|7149.72|7144.67|7144.67|0
1656337760000|2022-06-27 13:49:20|7147.19|7147.19|7147.72|7147.72|7147.72|7147.72|7146.6|7146.6|0
1656337770000|2022-06-27 13:49:30|7149.44|7149.44|7152.84|7152.84|7152.84|7152.84|7149.44|7149.44|0
1656337780000|2022-06-27 13:49:40|7153.41|7153.41|7154.56|7154.56|7154.56|7154.56|7153.41|7153.41|0
1656337790000|2022-06-27 13:49:50|7154.64|7154.64|7154.6|7154.6|7154.64|7154.64|7154.6|7154.6|0
1656337800000|2022-06-27 13:50:00|7153.48|7153.48|7150.24|7150.24|7153.48|7153.48|7150.24|7150.24|0
1656337810000|2022-06-27 13:50:10|7150.52|7150.52|7151.81|7151.81|7151.81|7151.81|7150.52|7150.52|0
1656337820000|2022-06-27 13:50:20|7152.94|7152.94|7157.49|7157.49|7158.35|7158.35|7152.94|7152.94|0
1656337830000|2022-06-27 13:50:30|7156.37|7156.37|7154.4|7154.4|7156.37|7156.37|7154.4|7154.4|0
1656337840000|2022-06-27 13:50:40|7154.44|7154.44|7156.67|7156.67|7156.67|7156.67|7154.4|7154.4|0
1656337850000|2022-06-27 13:50:50|7158.38|7158.38|7158.09|7158.09|7158.42|7158.42|7158.07|7158.07|0
1656337860000|2022-06-27 13:51:00|7157.8|7157.8|7155.83|7155.83|7157.8|7157.8|7155.28|7155.28|0
1656337870000|2022-06-27 13:51:10|7158.07|7158.07|7158.07|7158.07|7158.07|7158.07|7158.07|7158.07|0
1656337880000|2022-06-27 13:51:20|7158.1|7158.1|7162.63|7162.63|7162.63|7162.63|7158.1|7158.1|0
1656337900000|2022-06-27 13:51:40|7162.81|7162.81|7161.67|7161.67|7162.81|7162.81|7161.67|7161.67|0
1656337910000|2022-06-27 13:51:50|7162.24|7162.24|7162.28|7162.28|7162.28|7162.28|7162.24|7162.24|0
1656337920000|2022-06-27 13:52:00|7162.35|7162.35|7164.21|7164.21|7164.21|7164.21|7162.35|7162.35|0
1656337930000|2022-06-27 13:52:10|7164.17|7164.17|7167.85|7167.85|7167.87|7167.87|7164.17|7164.17|0
1656337940000|2022-06-27 13:52:20|7167.93|7167.93|7169|7169|7169|7169|7167.84|7167.84|0
1656337950000|2022-06-27 13:52:30|7169.03|7169.03|7170.45|7170.45|7170.45|7170.45|7169.03|7169.03|0
1656337960000|2022-06-27 13:52:40|7170.46|7170.46|7172.73|7172.73|7172.73|7172.73|7170.46|7170.46|0
1656337970000|2022-06-27 13:52:50|7172.99|7172.99|7169.9|7169.9|7172.99|7172.99|7169.9|7169.9|0
1656337980000|2022-06-27 13:53:00|7170.18|7170.18|7169.57|7169.57|7170.18|7170.18|7169.57|7169.57|0
1656337990000|2022-06-27 13:53:10|7170.69|7170.69|7173.54|7173.54|7173.54|7173.54|7170.69|7170.69|0
1656338000000|2022-06-27 13:53:20|7172.97|7172.97|7172.97|7172.97|7173.25|7173.25|7171.85|7171.85|0
1656338020000|2022-06-27 13:53:40|7174.09|7174.09|7174.05|7174.05|7174.09|7174.09|7174.05|7174.05|0
1656338030000|2022-06-27 13:53:50|7174.03|7174.03|7175.15|7175.15|7175.15|7175.15|7174.03|7174.03|0
1656338040000|2022-06-27 13:54:00|7175.2|7175.2|7175.8|7175.8|7176.92|7176.92|7175.2|7175.2|0
1656338050000|2022-06-27 13:54:10|7175.78|7175.78|7175.52|7175.52|7175.8|7175.8|7175.52|7175.52|0
1656338060000|2022-06-27 13:54:20|7175.23|7175.23|7176.92|7176.92|7176.92|7176.92|7175.23|7175.23|0
1656338070000|2022-06-27 13:54:30|7178.04|7178.04|7176.91|7176.91|7179.73|7179.73|7176.91|7176.91|0
1656338080000|2022-06-27 13:54:40|7176.93|7176.93|7177.52|7177.52|7177.52|7177.52|7176.93|7176.93|0
1656338090000|2022-06-27 13:54:50|7177.59|7177.59|7177.61|7177.61|7177.61|7177.61|7177.59|7177.59|0
1656338100000|2022-06-27 13:55:00|7176.48|7176.48|7172.47|7172.47|7176.48|7176.48|7171.64|7171.64|0
1656338110000|2022-06-27 13:55:10|7172.19|7172.19|7173.64|7173.64|7174.17|7174.17|7172.19|7172.19|0
1656338120000|2022-06-27 13:55:20|7173.63|7173.63|7174.48|7174.48|7174.48|7174.48|7173.63|7173.63|0
1656338130000|2022-06-27 13:55:30|7175.6|7175.6|7175.6|7175.6|7175.6|7175.6|7175.6|7175.6|0
1656338140000|2022-06-27 13:55:40|7176.72|7176.72|7174.75|7174.75|7176.72|7176.72|7174.75|7174.75|0
1656338150000|2022-06-27 13:55:50|7173.63|7173.63|7172.7|7172.7|7173.63|7173.63|7172.7|7172.7|0
1656338160000|2022-06-27 13:56:00|7172.98|7172.98|7172.41|7172.41|7172.98|7172.98|7172.41|7172.41|0
1656338170000|2022-06-27 13:56:10|7171.84|7171.84|7162.71|7162.71|7172.13|7172.13|7162.71|7162.71|0
1656338180000|2022-06-27 13:56:20|7162.14|7162.14|7162.71|7162.71|7162.71|7162.71|7161.59|7161.59|0
1656338190000|2022-06-27 13:56:30|7163.83|7163.83|7163.23|7163.23|7163.83|7163.83|7162.66|7162.66|0
1656338200000|2022-06-27 13:56:40|7164.35|7164.35|7164.35|7164.35|7164.35|7164.35|7164.35|7164.35|0
1656338210000|2022-06-27 13:56:50|7163.23|7163.23|7161.54|7161.54|7163.23|7163.23|7161.54|7161.54|0
1656338220000|2022-06-27 13:57:00|7161.25|7161.25|7155.9|7155.9|7161.25|7161.25|7155.9|7155.9|0
1656338230000|2022-06-27 13:57:10|7156.47|7156.47|7154.73|7154.73|7156.76|7156.76|7154.73|7154.73|0
1656338240000|2022-06-27 13:57:20|7154.71|7154.71|7154.74|7154.74|7154.75|7154.75|7152.18|7152.18|0
1656338250000|2022-06-27 13:57:30|7154.7|7154.7|7158.94|7158.94|7158.94|7158.94|7154.7|7154.7|0
1656338260000|2022-06-27 13:57:40|7157.82|7157.82|7157.82|7157.82|7157.82|7157.82|7157.82|7157.82|0
1656338270000|2022-06-27 13:57:50|7157.9|7157.9|7157.9|7157.9|7157.9|7157.9|7157.9|7157.9|0
1656338280000|2022-06-27 13:58:00|7157.91|7157.91|7158.5|7158.5|7159.62|7159.62|7157.91|7157.91|0
1656338290000|2022-06-27 13:58:10|7157.93|7157.93|7156.83|7156.83|7157.93|7157.93|7155.97|7155.97|0
1656338300000|2022-06-27 13:58:20|7157.12|7157.12|7157.4|7157.4|7157.4|7157.4|7157.12|7157.12|0
1656338310000|2022-06-27 13:58:30|7157.12|7157.12|7154.88|7154.88|7157.12|7157.12|7152.64|7152.64|0
1656338320000|2022-06-27 13:58:40|7156|7156|7154.88|7154.88|7156|7156|7154.59|7154.59|0
1656338330000|2022-06-27 13:58:50|7155.16|7155.16|7155.16|7155.16|7155.16|7155.16|7155.16|7155.16|0
1656338340000|2022-06-27 13:59:00|7155.45|7155.45|7154.88|7154.88|7155.45|7155.45|7154.88|7154.88|0
1656338350000|2022-06-27 13:59:10|7154.86|7154.86|7154.88|7154.88|7154.88|7154.88|7154.86|7154.86|0
1656338370000|2022-06-27 13:59:30|7153.76|7153.76|7150.89|7150.89|7153.76|7153.76|7150.89|7150.89|0
1656338380000|2022-06-27 13:59:40|7150.61|7150.61|7146.36|7146.36|7150.62|7150.62|7146.36|7146.36|0
1656338390000|2022-06-27 13:59:50|7145.79|7145.79|7148.59|7148.59|7148.61|7148.61|7145.79|7145.79|0
1656338400000|2022-06-27 14:00:00|7147.76|7147.76|7153.4|7153.4|7153.4|7153.4|7147.76|7147.76|0
1656338410000|2022-06-27 14:00:10|7152.28|7152.28|7146.66|7146.66|7152.28|7152.28|7145.54|7145.54|0
1656338420000|2022-06-27 14:00:20|7146.37|7146.37|7146.37|7146.37|7148.61|7148.61|7144.13|7144.13|0
1656338430000|2022-06-27 14:00:30|7145.8|7145.8|7148.42|7148.42|7148.42|7148.42|7145.8|7145.8|0
1656338440000|2022-06-27 14:00:40|7148.33|7148.33|7151.7|7151.7|7154.26|7154.26|7148.33|7148.33|0
1656338450000|2022-06-27 14:00:50|7150.58|7150.58|7155.06|7155.06|7155.06|7155.06|7150.58|7150.58|0
1656338460000|2022-06-27 14:01:00|7155.08|7155.08|7159.22|7159.22|7159.22|7159.22|7155.08|7155.08|0
1656338470000|2022-06-27 14:01:10|7160.35|7160.35|7159.51|7159.51|7160.35|7160.35|7159.22|7159.22|0
1656338480000|2022-06-27 14:01:20|7160.63|7160.63|7161.24|7161.24|7161.24|7161.24|7159.51|7159.51|0
1656338490000|2022-06-27 14:01:30|7161.52|7161.52|7161.22|7161.22|7161.52|7161.52|7161.22|7161.22|0
1656338500000|2022-06-27 14:01:40|7160.1|7160.1|7164.03|7164.03|7164.05|7164.05|7160.1|7160.1|0
1656338510000|2022-06-27 14:01:50|7162.91|7162.91|7164.6|7164.6|7164.6|7164.6|7162.91|7162.91|0
1656338520000|2022-06-27 14:02:00|7164.64|7164.64|7164.16|7164.16|7164.64|7164.64|7162.4|7162.4|0
1656338530000|2022-06-27 14:02:10|7163.04|7163.04|7164.9|7164.9|7166.55|7166.55|7163.04|7163.04|0
1656338540000|2022-06-27 14:02:20|7166.02|7166.02|7172.01|7172.01|7172.01|7172.01|7166.02|7166.02|0
1656338550000|2022-06-27 14:02:30|7173.13|7173.13|7178.17|7178.17|7178.17|7178.17|7173.13|7173.13|0
1656338560000|2022-06-27 14:02:40|7178.19|7178.19|7179.32|7179.32|7180.44|7180.44|7178.18|7178.18|0
1656338570000|2022-06-27 14:02:50|7180.44|7180.44|7181.56|7181.56|7181.56|7181.56|7180.44|7180.44|0
1656338580000|2022-06-27 14:03:00|7184.92|7184.92|7185.03|7185.03|7185.03|7185.03|7184.92|7184.92|0
1656338590000|2022-06-27 14:03:10|7187.28|7187.28|7187.31|7187.31|7187.31|7187.31|7185.03|7185.03|0
1656338600000|2022-06-27 14:03:20|7189.31|7189.31|7191.29|7191.29|7191.29|7191.29|7189.31|7189.31|0
1656338610000|2022-06-27 14:03:30|7190.72|7190.72|7191.02|7191.02|7191.02|7191.02|7188.77|7188.77|0
1656338620000|2022-06-27 14:03:40|7192.16|7192.16|7191.23|7191.23|7194.04|7194.04|7191.23|7191.23|0
1656338630000|2022-06-27 14:03:50|7190.11|7190.11|7191.23|7191.23|7192.35|7192.35|7190.11|7190.11|0
1656338640000|2022-06-27 14:04:00|7190.95|7190.95|7189.54|7189.54|7190.95|7190.95|7189.54|7189.54|0
1656338650000|2022-06-27 14:04:10|7189.83|7189.83|7186.45|7186.45|7189.83|7189.83|7185.9|7185.9|0
1656338660000|2022-06-27 14:04:20|7185.33|7185.33|7183.96|7183.96|7186.49|7186.49|7183.96|7183.96|0
1656338670000|2022-06-27 14:04:30|7185.08|7185.08|7181.67|7181.67|7185.08|7185.08|7181.67|7181.67|0
1656338680000|2022-06-27 14:04:40|7183.91|7183.91|7181.66|7181.66|7184.19|7184.19|7181.66|7181.66|0
1656338690000|2022-06-27 14:04:50|7183.9|7183.9|7181.66|7181.66|7183.9|7183.9|7181.66|7181.66|0
1656338700000|2022-06-27 14:05:00|7181.37|7181.37|7178.28|7178.28|7182.49|7182.49|7178.28|7178.28|0
1656338710000|2022-06-27 14:05:10|7178.24|7178.24|7176.55|7176.55|7178.79|7178.79|7176.55|7176.55|0
1656338720000|2022-06-27 14:05:20|7176.57|7176.57|7177.72|7177.72|7177.72|7177.72|7176.54|7176.54|0
1656338730000|2022-06-27 14:05:30|7176.6|7176.6|7174.04|7174.04|7178.84|7178.84|7174.04|7174.04|0
1656338740000|2022-06-27 14:05:40|7173.76|7173.76|7173.73|7173.73|7173.76|7173.76|7172.59|7172.59|0
1656338750000|2022-06-27 14:05:50|7172.61|7172.61|7171.73|7171.73|7173.71|7173.71|7171.16|7171.16|0
1656338760000|2022-06-27 14:06:00|7172.85|7172.85|7172|7172|7173.97|7173.97|7172|7172|0
1656338770000|2022-06-27 14:06:10|7171.71|7171.71|7173.12|7173.12|7173.12|7173.12|7170.3|7170.3|0
1656338780000|2022-06-27 14:06:20|7172.83|7172.83|7174.52|7174.52|7174.52|7174.52|7172.83|7172.83|0
1656338790000|2022-06-27 14:06:30|7174.53|7174.53|7178.78|7178.78|7178.82|7178.82|7174.53|7174.53|0
1656338800000|2022-06-27 14:06:40|7179.64|7179.64|7181.11|7181.11|7181.9|7181.9|7179.64|7179.64|0
1656338810000|2022-06-27 14:06:50|7181.16|7181.16|7176.33|7176.33|7181.16|7181.16|7174.64|7174.64|0
1656338820000|2022-06-27 14:07:00|7177.45|7177.45|7174.94|7174.94|7178.02|7178.02|7174.93|7174.93|0
1656338830000|2022-06-27 14:07:10|7174.66|7174.66|7173.21|7173.21|7174.66|7174.66|7173.21|7173.21|0
1656338840000|2022-06-27 14:07:20|7172.09|7172.09|7171.44|7171.44|7172.09|7172.09|7170.87|7170.87|0
1656338850000|2022-06-27 14:07:30|7171.73|7171.73|7174.2|7174.2|7174.54|7174.54|7171.73|7171.73|0
1656338860000|2022-06-27 14:07:40|7174.19|7174.19|7168.29|7168.29|7174.19|7174.19|7168.29|7168.29|0
1656338870000|2022-06-27 14:07:50|7170.53|7170.53|7169.68|7169.68|7170.54|7170.54|7169.11|7169.11|0
1656338880000|2022-06-27 14:08:00|7168.55|7168.55|7166.86|7166.86|7168.55|7168.55|7166.01|7166.01|0
1656338890000|2022-06-27 14:08:10|7165.72|7165.72|7162.01|7162.01|7165.72|7165.72|7161.51|7161.51|0
1656338900000|2022-06-27 14:08:20|7161.16|7161.16|7161.42|7161.42|7161.42|7161.42|7160.02|7160.02|0
1656338910000|2022-06-27 14:08:30|7161.4|7161.4|7157.38|7157.38|7161.4|7161.4|7157.38|7157.38|0
1656338920000|2022-06-27 14:08:40|7157.34|7157.34|7157.25|7157.25|7157.34|7157.34|7156.15|7156.15|0
1656338930000|2022-06-27 14:08:50|7157.23|7157.23|7156.06|7156.06|7157.23|7157.23|7155.82|7155.82|0
1656338940000|2022-06-27 14:09:00|7155.77|7155.77|7151.82|7151.82|7155.77|7155.77|7150.7|7150.7|0
1656338950000|2022-06-27 14:09:10|7151.25|7151.25|7147.57|7147.57|7151.25|7151.25|7147.28|7147.28|0
1656338960000|2022-06-27 14:09:20|7148.98|7148.98|7152.07|7152.07|7152.07|7152.07|7148.98|7148.98|0
1656338970000|2022-06-27 14:09:30|7153.19|7153.19|7151.47|7151.47|7153.19|7153.19|7151.18|7151.18|0
1656338980000|2022-06-27 14:09:40|7152.59|7152.59|7153.71|7153.71|7153.71|7153.71|7152.59|7152.59|0
1656339000000|2022-06-27 14:10:00|7155.13|7155.13|7158.05|7158.05|7158.05|7158.05|7155.13|7155.13|0
1656339010000|2022-06-27 14:10:10|7158.33|7158.33|7158.07|7158.07|7158.33|7158.33|7158.05|7158.05|0
1656339020000|2022-06-27 14:10:20|7158.36|7158.36|7157.52|7157.52|7158.36|7158.36|7156.4|7156.4|0
1656339030000|2022-06-27 14:10:30|7158.09|7158.09|7150.49|7150.49|7158.09|7158.09|7150.49|7150.49|0
1656339040000|2022-06-27 14:10:40|7151.34|7151.34|7151.06|7151.06|7151.34|7151.34|7151.06|7151.06|0
1656339050000|2022-06-27 14:10:50|7151.34|7151.34|7150.77|7150.77|7152.18|7152.18|7150.77|7150.77|0
1656339060000|2022-06-27 14:11:00|7150.76|7150.76|7148.5|7148.5|7150.76|7150.76|7148.5|7148.5|0
1656339070000|2022-06-27 14:11:10|7148.48|7148.48|7149.58|7149.58|7149.6|7149.6|7148.48|7148.48|0
1656339080000|2022-06-27 14:11:20|7145.34|7145.34|7146.5|7146.5|7146.5|7146.5|7145.34|7145.34|0
1656339090000|2022-06-27 14:11:30|7147.64|7147.64|7147.64|7147.64|7147.64|7147.64|7147.64|7147.64|0
1656339100000|2022-06-27 14:11:40|7147.58|7147.58|7152.46|7152.46|7152.46|7152.46|7147.58|7147.58|0
1656339110000|2022-06-27 14:11:50|7152.48|7152.48|7152.48|7152.48|7153.6|7153.6|7152.2|7152.2|0
1656339120000|2022-06-27 14:12:00|7151.91|7151.91|7154.17|7154.17|7154.17|7154.17|7149.67|7149.67|0
1656339130000|2022-06-27 14:12:10|7155.29|7155.29|7154.79|7154.79|7157.58|7157.58|7153.67|7153.67|0
1656339140000|2022-06-27 14:12:20|7155.91|7155.91|7154.79|7154.79|7155.91|7155.91|7154.79|7154.79|0
1656339150000|2022-06-27 14:12:30|7153.94|7153.94|7153.87|7153.87|7153.94|7153.94|7153.87|7153.87|0
1656339160000|2022-06-27 14:12:40|7157.23|7157.23|7158.12|7158.12|7158.4|7158.4|7155.59|7155.59|0
1656339170000|2022-06-27 14:12:50|7158.69|7158.69|7159.93|7159.93|7160.22|7160.22|7158.69|7158.69|0
1656339180000|2022-06-27 14:13:00|7160.5|7160.5|7161.66|7161.66|7161.66|7161.66|7160.5|7160.5|0
1656339190000|2022-06-27 14:13:10|7161.37|7161.37|7158.01|7158.01|7161.37|7161.37|7158.01|7158.01|0
1656339200000|2022-06-27 14:13:20|7160.25|7160.25|7160.54|7160.54|7160.54|7160.54|7160.25|7160.25|0
1656339210000|2022-06-27 14:13:30|7161.66|7161.66|7159.97|7159.97|7161.66|7161.66|7159.97|7159.97|0
1656339220000|2022-06-27 14:13:40|7160.25|7160.25|7157.44|7157.44|7160.25|7160.25|7157.16|7157.16|0
1656339230000|2022-06-27 14:13:50|7155.75|7155.75|7155.75|7155.75|7155.75|7155.75|7154.63|7154.63|0
1656339240000|2022-06-27 14:14:00|7156.03|7156.03|7152.65|7152.65|7156.03|7156.03|7152.65|7152.65|0
1656339250000|2022-06-27 14:14:10|7153.77|7153.77|7151.22|7151.22|7153.77|7153.77|7151.22|7151.22|0
1656339260000|2022-06-27 14:14:20|7154.03|7154.03|7154.03|7154.03|7154.03|7154.03|7154.03|7154.03|0
1656339270000|2022-06-27 14:14:30|7155.15|7155.15|7157.02|7157.02|7157.02|7157.02|7155.15|7155.15|0
1656339280000|2022-06-27 14:14:40|7157|7157|7158.2|7158.2|7158.2|7158.2|7157|7157|0
1656339290000|2022-06-27 14:14:50|7158.23|7158.23|7163.36|7163.36|7163.44|7163.44|7158.23|7158.23|0
1656339300000|2022-06-27 14:15:00|7163.38|7163.38|7165.1|7165.1|7165.65|7165.65|7163.38|7163.38|0
1656339310000|2022-06-27 14:15:10|7164.26|7164.26|7167.11|7167.11|7167.68|7167.68|7163.98|7163.98|0
1656339320000|2022-06-27 14:15:20|7167.23|7167.23|7165.89|7165.89|7167.29|7167.29|7165.89|7165.89|0
1656339330000|2022-06-27 14:15:30|7166.17|7166.17|7163.65|7163.65|7166.17|7166.17|7163.65|7163.65|0
1656339340000|2022-06-27 14:15:40|7164.77|7164.77|7164.48|7164.48|7164.77|7164.77|7164.48|7164.48|0
1656339350000|2022-06-27 14:15:50|7165.62|7165.62|7166.85|7166.85|7166.85|7166.85|7165.62|7165.62|0
1656339360000|2022-06-27 14:16:00|7166.87|7166.87|7168.22|7168.22|7169.94|7169.94|7165.99|7165.99|0
1656339370000|2022-06-27 14:16:10|7169.34|7169.34|7171.9|7171.9|7171.9|7171.9|7169.34|7169.34|0
1656339380000|2022-06-27 14:16:20|7170.78|7170.78|7169.04|7169.04|7170.78|7170.78|7167.92|7167.92|0
1656339390000|2022-06-27 14:16:30|7169.61|7169.61|7169.34|7169.34|7169.61|7169.61|7169.33|7169.33|0
1656339400000|2022-06-27 14:16:40|7169.63|7169.63|7171.66|7171.66|7171.66|7171.66|7169.63|7169.63|0
1656339410000|2022-06-27 14:16:50|7172.78|7172.78|7173.35|7173.35|7173.35|7173.35|7172.78|7172.78|0
1656339420000|2022-06-27 14:17:00|7173.37|7173.37|7176.81|7176.81|7176.81|7176.81|7173.37|7173.37|0
1656339430000|2022-06-27 14:17:10|7175.69|7175.69|7170.5|7170.5|7175.69|7175.69|7169.44|7169.44|0
1656339440000|2022-06-27 14:17:20|7170.45|7170.45|7168.19|7168.19|7170.45|7170.45|7167.07|7167.07|0
1656339450000|2022-06-27 14:17:30|7167.91|7167.91|7165.38|7165.38|7167.91|7167.91|7164.26|7164.26|0
1656339460000|2022-06-27 14:17:40|7165.1|7165.1|7163.12|7163.12|7165.1|7165.1|7163.12|7163.12|0
1656339470000|2022-06-27 14:17:50|7163.08|7163.08|7162.84|7162.84|7163.41|7163.41|7162.84|7162.84|0
1656339480000|2022-06-27 14:18:00|7163.12|7163.12|7159.97|7159.97|7163.12|7163.12|7159.97|7159.97|0
1656339490000|2022-06-27 14:18:10|7159.94|7159.94|7157.63|7157.63|7159.94|7159.94|7156.51|7156.51|0
1656339500000|2022-06-27 14:18:20|7156.51|7156.51|7154.27|7154.27|7156.51|7156.51|7153.99|7153.99|0
1656339510000|2022-06-27 14:18:30|7153.7|7153.7|7153.7|7153.7|7153.7|7153.7|7153.7|7153.7|0
1656339520000|2022-06-27 14:18:40|7154.82|7154.82|7156.83|7156.83|7156.83|7156.83|7153.7|7153.7|0
1656339530000|2022-06-27 14:18:50|7156.85|7156.85|7156.89|7156.89|7158|7158|7156.85|7156.85|0
1656339540000|2022-06-27 14:19:00|7158.01|7158.01|7162.24|7162.24|7162.24|7162.24|7158.01|7158.01|0
1656339550000|2022-06-27 14:19:10|7162.28|7162.28|7164.52|7164.52|7164.52|7164.52|7162.28|7162.28|0
1656339560000|2022-06-27 14:19:20|7164.57|7164.57|7166.79|7166.79|7166.79|7166.79|7164.55|7164.55|0
1656339570000|2022-06-27 14:19:30|7169.64|7169.64|7169.95|7169.95|7169.95|7169.95|7169.64|7169.64|0
1656339580000|2022-06-27 14:19:40|7170.52|7170.52|7171.64|7171.64|7171.64|7171.64|7170.24|7170.24|0
1656339590000|2022-06-27 14:19:50|7172.76|7172.76|7172|7172|7173.41|7173.41|7172|7172|0
1656339600000|2022-06-27 14:20:00|7170.88|7170.88|7170.89|7170.89|7171.15|7171.15|7169.17|7169.17|0
1656339610000|2022-06-27 14:20:10|7170.87|7170.87|7167.18|7167.18|7170.87|7170.87|7167.18|7167.18|0
1656339620000|2022-06-27 14:20:20|7167.75|7167.75|7167.77|7167.77|7167.77|7167.77|7167.47|7167.47|0
1656339630000|2022-06-27 14:20:30|7171.13|7171.13|7171.13|7171.13|7171.99|7171.99|7171.13|7171.13|0
1656339640000|2022-06-27 14:20:40|7171.12|7171.12|7170|7170|7171.12|7171.12|7170|7170|0
1656339650000|2022-06-27 14:20:50|7170.57|7170.57|7168.27|7168.27|7170.57|7170.57|7166.58|7166.58|0
1656339660000|2022-06-27 14:21:00|7167.15|7167.15|7165.43|7165.43|7167.15|7167.15|7164.86|7164.86|0
1656339670000|2022-06-27 14:21:10|7165.48|7165.48|7168.28|7168.28|7168.28|7168.28|7165.46|7165.46|0
1656339680000|2022-06-27 14:21:20|7169.4|7169.4|7164.11|7164.11|7169.4|7169.4|7164.09|7164.09|0
1656339690000|2022-06-27 14:21:30|7162.97|7162.97|7163.54|7163.54|7164.66|7164.66|7161.85|7161.85|0
1656339700000|2022-06-27 14:21:40|7162.97|7162.97|7168.61|7168.61|7168.61|7168.61|7162.97|7162.97|0
1656339710000|2022-06-27 14:21:50|7169.73|7169.73|7168.33|7168.33|7169.73|7169.73|7168.33|7168.33|0
1656339720000|2022-06-27 14:22:00|7168.04|7168.04|7164.95|7164.95|7168.04|7168.04|7164.95|7164.95|0
1656339730000|2022-06-27 14:22:10|7164.93|7164.93|7162.12|7162.12|7164.93|7164.93|7161.55|7161.55|0
1656339740000|2022-06-27 14:22:20|7161.26|7161.26|7160.28|7160.28|7161.55|7161.55|7160.28|7160.28|0
1656339750000|2022-06-27 14:22:30|7160.57|7160.57|7163.93|7163.93|7163.93|7163.93|7160.57|7160.57|0
1656339760000|2022-06-27 14:22:40|7165.07|7165.07|7166.47|7166.47|7166.47|7166.47|7165.07|7165.07|0
1656339770000|2022-06-27 14:22:50|7166.18|7166.18|7164.49|7164.49|7166.18|7166.18|7163.65|7163.65|0
1656339780000|2022-06-27 14:23:00|7165.61|7165.61|7162.51|7162.51|7165.61|7165.61|7162.51|7162.51|0
1656339790000|2022-06-27 14:23:10|7162.8|7162.8|7162.82|7162.82|7162.82|7162.82|7162.8|7162.8|0
1656339810000|2022-06-27 14:23:30|7161.7|7161.7|7160.82|7160.82|7161.7|7161.7|7159.99|7159.99|0
1656339820000|2022-06-27 14:23:40|7161.11|7161.11|7159.68|7159.68|7162.23|7162.23|7159.39|7159.39|0
1656339830000|2022-06-27 14:23:50|7160.8|7160.8|7157.97|7157.97|7160.8|7160.8|7157.97|7157.97|0
1656339840000|2022-06-27 14:24:00|7156.85|7156.85|7157.08|7157.08|7157.12|7157.12|7154.31|7154.31|0
1656339850000|2022-06-27 14:24:10|7156.79|7156.79|7160.16|7160.16|7160.16|7160.16|7156.79|7156.79|0
1656339860000|2022-06-27 14:24:20|7160.15|7160.15|7159.58|7159.58|7160.15|7160.15|7159.58|7159.58|0
1656339870000|2022-06-27 14:24:30|7158.46|7158.46|7161|7161|7161|7161|7157.34|7157.34|0
1656339880000|2022-06-27 14:24:40|7162.12|7162.12|7159.6|7159.6|7162.12|7162.12|7159.6|7159.6|0
1656339890000|2022-06-27 14:24:50|7160.72|7160.72|7157.58|7157.58|7160.72|7160.72|7157.29|7157.29|0
1656339900000|2022-06-27 14:25:00|7157.53|7157.53|7154.65|7154.65|7157.78|7157.78|7154.65|7154.65|0
1656339910000|2022-06-27 14:25:10|7154.61|7154.61|7152.32|7152.32|7154.61|7154.61|7152.32|7152.32|0
1656339920000|2022-06-27 14:25:20|7150.08|7150.08|7151.18|7151.18|7151.18|7151.18|7148.94|7148.94|0
1656339930000|2022-06-27 14:25:30|7150.9|7150.9|7151.18|7151.18|7151.47|7151.47|7150.9|7150.9|0
1656339940000|2022-06-27 14:25:40|7150.9|7150.9|7149.72|7149.72|7150.9|7150.9|7149.44|7149.44|0
1656339950000|2022-06-27 14:25:50|7149.44|7149.44|7152.57|7152.57|7152.57|7152.57|7148.58|7148.58|0
1656339960000|2022-06-27 14:26:00|7153.69|7153.69|7153.96|7153.96|7153.96|7153.96|7153.67|7153.67|0
1656339970000|2022-06-27 14:26:10|7153.95|7153.95|7153.95|7153.95|7153.95|7153.95|7153.95|7153.95|0
1656339980000|2022-06-27 14:26:20|7154.23|7154.23|7156.47|7156.47|7156.47|7156.47|7154.23|7154.23|0
1656339990000|2022-06-27 14:26:30|7156.46|7156.46|7153.7|7153.7|7157.64|7157.64|7153.7|7153.7|0
1656340000000|2022-06-27 14:26:40|7152.58|7152.58|7152.85|7152.85|7152.87|7152.87|7152.3|7152.3|0
1656340010000|2022-06-27 14:26:50|7155.09|7155.09|7155.38|7155.38|7155.38|7155.38|7155.09|7155.09|0
1656340020000|2022-06-27 14:27:00|7155.66|7155.66|7158.47|7158.47|7158.47|7158.47|7155.66|7155.66|0
1656340030000|2022-06-27 14:27:10|7157.35|7157.35|7156.23|7156.23|7157.35|7157.35|7154.83|7154.83|0
1656340050000|2022-06-27 14:27:30|7155.95|7155.95|7153.14|7153.14|7155.95|7155.95|7153.14|7153.14|0
1656340060000|2022-06-27 14:27:40|7152.02|7152.02|7152.02|7152.02|7152.02|7152.02|7152.02|7152.02|0
1656340070000|2022-06-27 14:27:50|7152.59|7152.59|7152.59|7152.59|7152.59|7152.59|7152.3|7152.3|0
1656340080000|2022-06-27 14:28:00|7153.71|7153.71|7153.14|7153.14|7153.71|7153.71|7153.14|7153.14|0
1656340090000|2022-06-27 14:28:10|7153.71|7153.71|7154.54|7154.54|7155.66|7155.66|7153.42|7153.42|0
1656340100000|2022-06-27 14:28:20|7155.66|7155.66|7155.97|7155.97|7155.97|7155.97|7154.54|7154.54|0
1656340110000|2022-06-27 14:28:30|7155.4|7155.4|7156.8|7156.8|7156.8|7156.8|7155.4|7155.4|0
1656340120000|2022-06-27 14:28:40|7156.82|7156.82|7158.26|7158.26|7158.55|7158.55|7156.82|7156.82|0
1656340130000|2022-06-27 14:28:50|7156.86|7156.86|7157.94|7157.94|7157.98|7157.98|7155.45|7155.45|0
1656340140000|2022-06-27 14:29:00|7156.82|7156.82|7159.1|7159.1|7159.1|7159.1|7156.82|7156.82|0
1656340150000|2022-06-27 14:29:10|7159.67|7159.67|7163.52|7163.52|7163.52|7163.52|7159.67|7159.67|0
1656340160000|2022-06-27 14:29:20|7163.24|7163.24|7159.81|7159.81|7164.07|7164.07|7159.81|7159.81|0
1656340170000|2022-06-27 14:29:30|7158.95|7158.95|7159.81|7159.81|7160.93|7160.93|7157.83|7157.83|0
1656340180000|2022-06-27 14:29:40|7159.52|7159.52|7158.9|7158.9|7159.81|7159.81|7158.9|7158.9|0
1656340190000|2022-06-27 14:29:50|7157.78|7157.78|7156.95|7156.95|7157.78|7157.78|7156.92|7156.92|0
1656340200000|2022-06-27 14:30:00|7158.07|7158.07|7161.47|7161.47|7161.47|7161.47|7158.07|7158.07|0
1656340210000|2022-06-27 14:30:10|7161.76|7161.76|7160.06|7160.06|7161.76|7161.76|7160.06|7160.06|0
1656340220000|2022-06-27 14:30:20|7160.08|7160.08|7161.28|7161.28|7161.28|7161.28|7160.08|7160.08|0
1656340230000|2022-06-27 14:30:30|7160.16|7160.16|7159.87|7159.87|7160.99|7160.99|7159.87|7159.87|0
1656340240000|2022-06-27 14:30:40|7159.59|7159.59|7156.78|7156.78|7159.59|7159.59|7156.78|7156.78|0
1656340250000|2022-06-27 14:30:50|7156.49|7156.49|7154.21|7154.21|7156.49|7156.49|7154.21|7154.21|0
1656340260000|2022-06-27 14:31:00|7155.33|7155.33|7154.5|7154.5|7155.33|7155.33|7154.21|7154.21|0
1656340270000|2022-06-27 14:31:10|7153.38|7153.38|7152.52|7152.52|7153.38|7153.38|7151.4|7151.4|0
1656340280000|2022-06-27 14:31:20|7152.81|7152.81|7154.5|7154.5|7155.62|7155.62|7152.81|7152.81|0
1656340290000|2022-06-27 14:31:30|7155.62|7155.62|7156.19|7156.19|7156.19|7156.19|7155.62|7155.62|0
1656340310000|2022-06-27 14:31:50|7157.33|7157.33|7157.97|7157.97|7157.97|7157.97|7157.33|7157.33|0
1656340320000|2022-06-27 14:32:00|7157.68|7157.68|7165.13|7165.13|7165.13|7165.13|7157.68|7157.68|0
1656340330000|2022-06-27 14:32:10|7165.15|7165.15|7168.14|7168.14|7170.08|7170.08|7165.15|7165.15|0
1656340340000|2022-06-27 14:32:20|7168.13|7168.13|7166.97|7166.97|7169.21|7169.21|7166.97|7166.97|0
1656340350000|2022-06-27 14:32:30|7167.26|7167.26|7167.83|7167.83|7167.83|7167.83|7167.26|7167.26|0
1656340360000|2022-06-27 14:32:40|7167.9|7167.9|7168.91|7168.91|7168.95|7168.95|7167.83|7167.83|0
1656340370000|2022-06-27 14:32:50|7168.93|7168.93|7168.36|7168.36|7168.93|7168.93|7168.36|7168.36|0
1656340380000|2022-06-27 14:33:00|7166.96|7166.96|7162.27|7162.27|7166.96|7166.96|7162.27|7162.27|0
1656340390000|2022-06-27 14:33:10|7163.39|7163.39|7161.99|7161.99|7163.39|7163.39|7161.99|7161.99|0
1656340400000|2022-06-27 14:33:20|7163.11|7163.11|7164.51|7164.51|7164.51|7164.51|7163.11|7163.11|0
1656340420000|2022-06-27 14:33:40|7164.44|7164.44|7167.01|7167.01|7167.01|7167.01|7164.44|7164.44|0
1656340430000|2022-06-27 14:33:50|7168.13|7168.13|7173.52|7173.52|7173.52|7173.52|7168.13|7168.13|0
1656340440000|2022-06-27 14:34:00|7173.53|7173.53|7176.42|7176.42|7176.42|7176.42|7173.52|7173.52|0
1656340450000|2022-06-27 14:34:10|7177.54|7177.54|7176.42|7176.42|7177.54|7177.54|7175.3|7175.3|0
1656340460000|2022-06-27 14:34:20|7177.27|7177.27|7177.24|7177.24|7177.27|7177.27|7177.24|7177.24|0
1656340470000|2022-06-27 14:34:30|7177.27|7177.27|7180.68|7180.68|7181.2|7181.2|7177.27|7177.27|0
1656340480000|2022-06-27 14:34:40|7179.56|7179.56|7181.25|7181.25|7181.25|7181.25|7179.56|7179.56|0
1656340490000|2022-06-27 14:34:50|7180.97|7180.97|7181.08|7181.08|7181.08|7181.08|7180.97|7180.97|0
1656340500000|2022-06-27 14:35:00|7181.06|7181.06|7177.14|7177.14|7181.06|7181.06|7177.14|7177.14|0
1656340510000|2022-06-27 14:35:10|7176.02|7176.02|7176.28|7176.28|7178.26|7178.26|7176|7176|0
1656340520000|2022-06-27 14:35:20|7176.85|7176.85|7174.31|7174.31|7176.85|7176.85|7172.07|7172.07|0
1656340530000|2022-06-27 14:35:30|7175.43|7175.43|7174.57|7174.57|7175.71|7175.71|7174.31|7174.31|0
1656340540000|2022-06-27 14:35:40|7173.45|7173.45|7172.33|7172.33|7173.45|7173.45|7172.33|7172.33|0
1656340550000|2022-06-27 14:35:50|7172.04|7172.04|7172.39|7172.39|7172.39|7172.39|7170.92|7170.92|0
1656340560000|2022-06-27 14:36:00|7172.4|7172.4|7173.03|7173.03|7173.03|7173.03|7172.4|7172.4|0
1656340570000|2022-06-27 14:36:10|7171.91|7171.91|7172.4|7172.4|7172.92|7172.92|7169.56|7169.56|0
1656340580000|2022-06-27 14:36:20|7173.52|7173.52|7176.38|7176.38|7176.66|7176.66|7173.23|7173.23|0
1656340590000|2022-06-27 14:36:30|7176.39|7176.39|7176.44|7176.44|7176.48|7176.48|7176.39|7176.39|0
1656340600000|2022-06-27 14:36:40|7176.49|7176.49|7173.68|7173.68|7178.18|7178.18|7173.68|7173.68|0
1656340610000|2022-06-27 14:36:50|7173.39|7173.39|7172.82|7172.82|7173.39|7173.39|7172.82|7172.82|0
1656340620000|2022-06-27 14:37:00|7173.68|7173.68|7176.79|7176.79|7176.79|7176.79|7173.68|7173.68|0
1656340630000|2022-06-27 14:37:10|7177.91|7177.91|7177.94|7177.94|7177.94|7177.94|7177.91|7177.91|0
1656340640000|2022-06-27 14:37:20|7179.08|7179.08|7179.08|7179.08|7179.08|7179.08|7179.08|7179.08|0
1656340650000|2022-06-27 14:37:30|7180.2|7180.2|7181.32|7181.32|7181.32|7181.32|7180.2|7180.2|0
1656340660000|2022-06-27 14:37:40|7181.6|7181.6|7180.2|7180.2|7181.6|7181.6|7180.2|7180.2|0
1656340670000|2022-06-27 14:37:50|7180.48|7180.48|7183.58|7183.58|7183.58|7183.58|7180.48|7180.48|0
1656340680000|2022-06-27 14:38:00|7184.15|7184.15|7183.58|7183.58|7185.27|7185.27|7183.58|7183.58|0
1656340690000|2022-06-27 14:38:10|7183.86|7183.86|7184.13|7184.13|7184.43|7184.43|7183.86|7183.86|0
1656340700000|2022-06-27 14:38:20|7186.37|7186.37|7187.23|7187.23|7187.23|7187.23|7186.37|7186.37|0
1656340710000|2022-06-27 14:38:30|7188.35|7188.35|7188.44|7188.44|7188.44|7188.44|7188.35|7188.35|0
1656340720000|2022-06-27 14:38:40|7188.48|7188.48|7189.88|7189.88|7192.13|7192.13|7188.46|7188.46|0
1656340730000|2022-06-27 14:38:50|7192.13|7192.13|7192.7|7192.7|7192.7|7192.7|7192.13|7192.13|0
1656340740000|2022-06-27 14:39:00|7191.58|7191.58|7187.36|7187.36|7191.58|7191.58|7184.55|7184.55|0
1656340750000|2022-06-27 14:39:10|7188.48|7188.48|7188.19|7188.19|7188.48|7188.48|7187.32|7187.32|0
1656340760000|2022-06-27 14:39:20|7188.11|7188.11|7189.8|7189.8|7189.8|7189.8|7188.11|7188.11|0
1656340770000|2022-06-27 14:39:30|7189.52|7189.52|7186.42|7186.42|7189.52|7189.52|7186.42|7186.42|0
1656340780000|2022-06-27 14:39:40|7186.99|7186.99|7186.99|7186.99|7188.11|7188.11|7186.99|7186.99|0
1656340790000|2022-06-27 14:39:50|7188.11|7188.11|7187.26|7187.26|7188.11|7188.11|7187.26|7187.26|0
1656340800000|2022-06-27 14:40:00|7187.28|7187.28|7187.3|7187.3|7188.42|7188.42|7186.16|7186.16|0
1656340810000|2022-06-27 14:40:10|7187.34|7187.34|7189.7|7189.7|7189.7|7189.7|7187.34|7187.34|0
1656340820000|2022-06-27 14:40:20|7189.99|7189.99|7189.9|7189.9|7189.99|7189.99|7189.9|7189.9|0
1656340830000|2022-06-27 14:40:30|7191.02|7191.02|7190.47|7190.47|7191.02|7191.02|7189.9|7189.9|0
1656340840000|2022-06-27 14:40:40|7190.76|7190.76|7193.63|7193.63|7193.63|7193.63|7190.76|7190.76|0
1656340850000|2022-06-27 14:40:50|7193.37|7193.37|7191.11|7191.11|7193.37|7193.37|7190.56|7190.56|0
1656340860000|2022-06-27 14:41:00|7191.68|7191.68|7191.11|7191.11|7191.68|7191.68|7190.56|7190.56|0
1656340870000|2022-06-27 14:41:10|7191.14|7191.14|7191.14|7191.14|7191.14|7191.14|7191.14|7191.14|0
1656340880000|2022-06-27 14:41:20|7190.02|7190.02|7189.73|7189.73|7190.02|7190.02|7189.73|7189.73|0
1656340890000|2022-06-27 14:41:30|7192.83|7192.83|7194.34|7194.34|7194.34|7194.34|7192.83|7192.83|0
1656340900000|2022-06-27 14:41:40|7194.3|7194.3|7192.65|7192.65|7194.34|7194.34|7192.65|7192.65|0
1656340910000|2022-06-27 14:41:50|7191.53|7191.53|7188.9|7188.9|7191.53|7191.53|7188.35|7188.35|0
1656340920000|2022-06-27 14:42:00|7188.61|7188.61|7188.6|7188.6|7188.61|7188.61|7186.9|7186.9|0
1656340930000|2022-06-27 14:42:10|7188.88|7188.88|7188.88|7188.88|7189.17|7189.17|7188.88|7188.88|0
1656340940000|2022-06-27 14:42:20|7188.92|7188.92|7192.6|7192.6|7192.6|7192.6|7188.92|7188.92|0
1656340950000|2022-06-27 14:42:30|7193.72|7193.72|7197.75|7197.75|7197.75|7197.75|7193.72|7193.72|0
1656340960000|2022-06-27 14:42:40|7199.99|7199.99|7197.75|7197.75|7199.99|7199.99|7197.75|7197.75|0
1656340970000|2022-06-27 14:42:50|7197.46|7197.46|7198.87|7198.87|7198.87|7198.87|7197.46|7197.46|0
1656340980000|2022-06-27 14:43:00|7199.44|7199.44|7196.06|7196.06|7200.56|7200.56|7196.06|7196.06|0
1656340990000|2022-06-27 14:43:10|7194.65|7194.65|7194.04|7194.04|7194.65|7194.65|7194.04|7194.04|0
1656341000000|2022-06-27 14:43:20|7194.89|7194.89|7194.04|7194.04|7194.89|7194.89|7194.04|7194.04|0
1656341010000|2022-06-27 14:43:30|7195.16|7195.16|7195.17|7195.17|7195.17|7195.17|7195.16|7195.16|0
1656341020000|2022-06-27 14:43:40|7195.13|7195.13|7196.25|7196.25|7196.25|7196.25|7195.13|7195.13|0
1656341030000|2022-06-27 14:43:50|7195.13|7195.13|7196.82|7196.82|7196.82|7196.82|7195.13|7195.13|0
1656341040000|2022-06-27 14:44:00|7197.11|7197.11|7198.64|7198.64|7199.76|7199.76|7197.11|7197.11|0
1656341050000|2022-06-27 14:44:10|7198.93|7198.93|7199.3|7199.3|7200.14|7200.14|7198.93|7198.93|0
1656341060000|2022-06-27 14:44:20|7199.32|7199.32|7200.52|7200.52|7200.52|7200.52|7199.29|7199.29|0
1656341070000|2022-06-27 14:44:30|7201.64|7201.64|7201.6|7201.6|7201.64|7201.64|7201.6|7201.6|0
1656341080000|2022-06-27 14:44:40|7200.47|7200.47|7204.99|7204.99|7204.99|7204.99|7200.47|7200.47|0
1656341100000|2022-06-27 14:45:00|7204.42|7204.42|7208.06|7208.06|7208.06|7208.06|7204.42|7204.42|0
1656341110000|2022-06-27 14:45:10|7207.78|7207.78|7203.61|7203.61|7207.78|7207.78|7203.61|7203.61|0
1656341120000|2022-06-27 14:45:20|7203.03|7203.03|7202.13|7202.13|7203.32|7203.32|7202.13|7202.13|0
1656341130000|2022-06-27 14:45:30|7203.25|7203.25|7201.24|7201.24|7203.25|7203.25|7200.12|7200.12|0
1656341140000|2022-06-27 14:45:40|7202.36|7202.36|7202.36|7202.36|7202.36|7202.36|7202.36|7202.36|0
1656341150000|2022-06-27 14:45:50|7201.79|7201.79|7201.79|7201.79|7201.79|7201.79|7200.67|7200.67|0
1656341160000|2022-06-27 14:46:00|7200.65|7200.65|7203.73|7203.73|7203.73|7203.73|7200.06|7200.06|0
1656341170000|2022-06-27 14:46:10|7203.75|7203.75|7207.15|7207.15|7207.15|7207.15|7203.75|7203.75|0
1656341180000|2022-06-27 14:46:20|7207.17|7207.17|7208.29|7208.29|7208.29|7208.29|7207.15|7207.15|0
1656341190000|2022-06-27 14:46:30|7208.58|7208.58|7210.82|7210.82|7210.82|7210.82|7208.58|7208.58|0
1656341200000|2022-06-27 14:46:40|7211.94|7211.94|7211.97|7211.97|7212.25|7212.25|7211.94|7211.94|0
1656341210000|2022-06-27 14:46:50|7213.09|7213.09|7213.09|7213.09|7213.09|7213.09|7213.09|7213.09|0
1656341220000|2022-06-27 14:47:00|7213.66|7213.66|7213.37|7213.37|7214.78|7214.78|7213.37|7213.37|0
1656341230000|2022-06-27 14:47:10|7214.51|7214.51|7219.01|7219.01|7219.01|7219.01|7214.51|7214.51|0
1656341240000|2022-06-27 14:47:20|7219.02|7219.02|7219.02|7219.02|7219.02|7219.02|7219.02|7219.02|0
1656341250000|2022-06-27 14:47:30|7219.59|7219.59|7222.22|7222.22|7222.22|7222.22|7219.59|7219.59|0
1656341260000|2022-06-27 14:47:40|7222.3|7222.3|7222.79|7222.79|7222.87|7222.87|7222.3|7222.3|0
1656341270000|2022-06-27 14:47:50|7222.51|7222.51|7221.94|7221.94|7222.51|7222.51|7220.53|7220.53|0
1656341280000|2022-06-27 14:48:00|7221.99|7221.99|7221.13|7221.13|7221.99|7221.99|7221.13|7221.13|0
1656341290000|2022-06-27 14:48:10|7220.85|7220.85|7218.04|7218.04|7220.85|7220.85|7218.04|7218.04|0
1656341300000|2022-06-27 14:48:20|7218.08|7218.08|7218.08|7218.08|7219.2|7219.2|7218.08|7218.08|0
1656341310000|2022-06-27 14:48:30|7218.36|7218.36|7220.91|7220.91|7222.03|7222.03|7218.36|7218.36|0
1656341320000|2022-06-27 14:48:40|7222.03|7222.03|7222.03|7222.03|7222.03|7222.03|7222.03|7222.03|0
1656341340000|2022-06-27 14:49:00|7220.91|7220.91|7222.59|7222.59|7222.59|7222.59|7219.78|7219.78|0
1656341350000|2022-06-27 14:49:10|7222.87|7222.87|7224.61|7224.61|7224.61|7224.61|7222.87|7222.87|0
1656341360000|2022-06-27 14:49:20|7225.73|7225.73|7225.73|7225.73|7225.73|7225.73|7225.73|7225.73|0
1656341370000|2022-06-27 14:49:30|7226.01|7226.01|7222.92|7222.92|7226.3|7226.3|7222.92|7222.92|0
1656341380000|2022-06-27 14:49:40|7222.9|7222.9|7222.56|7222.56|7223.18|7223.18|7222.56|7222.56|0
1656341390000|2022-06-27 14:49:50|7222.85|7222.85|7222.26|7222.26|7225.37|7225.37|7222.26|7222.26|0
1656341400000|2022-06-27 14:50:00|7221.98|7221.98|7221.69|7221.69|7221.98|7221.98|7221.69|7221.69|0
1656341410000|2022-06-27 14:50:10|7221.65|7221.65|7221.65|7221.65|7221.65|7221.65|7221.65|7221.65|0
1656341420000|2022-06-27 14:50:20|7222.78|7222.78|7222.81|7222.81|7223.9|7223.9|7222.78|7222.78|0
1656341430000|2022-06-27 14:50:30|7222.79|7222.79|7223.08|7223.08|7223.08|7223.08|7222.79|7222.79|0
1656341440000|2022-06-27 14:50:40|7223.65|7223.65|7223.67|7223.67|7223.96|7223.96|7223.65|7223.65|0
1656341450000|2022-06-27 14:50:50|7223.65|7223.65|7223.95|7223.95|7224.8|7224.8|7223.65|7223.65|0
1656341460000|2022-06-27 14:51:00|7222.83|7222.83|7219.92|7219.92|7222.83|7222.83|7219.92|7219.92|0
1656341470000|2022-06-27 14:51:10|7219.94|7219.94|7221.87|7221.87|7221.92|7221.92|7219.94|7219.94|0
1656341480000|2022-06-27 14:51:20|7221.83|7221.83|7219.57|7219.57|7221.83|7221.83|7218.45|7218.45|0
1656341490000|2022-06-27 14:51:30|7219.86|7219.86|7218.17|7218.17|7219.86|7219.86|7218.17|7218.17|0
1656341500000|2022-06-27 14:51:40|7219.02|7219.02|7218.45|7218.45|7219.02|7219.02|7218.45|7218.45|0
1656341510000|2022-06-27 14:51:50|7219.57|7219.57|7219|7219|7220.69|7220.69|7219|7219|0
1656341520000|2022-06-27 14:52:00|7218.98|7218.98|7221.25|7221.25|7221.26|7221.26|7218.98|7218.98|0
1656341530000|2022-06-27 14:52:10|7222.96|7222.96|7224.08|7224.08|7224.08|7224.08|7222.96|7222.96|0
1656341540000|2022-06-27 14:52:20|7224.03|7224.03|7224.01|7224.01|7224.03|7224.03|7224.01|7224.01|0
1656341550000|2022-06-27 14:52:30|7224.05|7224.05|7224.05|7224.05|7224.05|7224.05|7224.05|7224.05|0
1656341560000|2022-06-27 14:52:40|7222.93|7222.93|7221.24|7221.24|7222.93|7222.93|7221.24|7221.24|0
1656341570000|2022-06-27 14:52:50|7220.1|7220.1|7218.41|7218.41|7220.1|7220.1|7217.29|7217.29|0
1656341590000|2022-06-27 14:53:10|7218.39|7218.39|7218.39|7218.39|7218.39|7218.39|7218.39|7218.39|0
1656341600000|2022-06-27 14:53:20|7218.68|7218.68|7219.74|7219.74|7219.74|7219.74|7218.62|7218.62|0
1656341610000|2022-06-27 14:53:30|7220.87|7220.87|7222.01|7222.01|7222.01|7222.01|7220.87|7220.87|0
1656341620000|2022-06-27 14:53:40|7220.89|7220.89|7220.84|7220.84|7220.89|7220.89|7220.84|7220.84|0
1656341630000|2022-06-27 14:53:50|7221.96|7221.96|7224.2|7224.2|7224.2|7224.2|7221.96|7221.96|0
1656341640000|2022-06-27 14:54:00|7224.16|7224.16|7223.04|7223.04|7224.16|7224.16|7223.04|7223.04|0
1656341650000|2022-06-27 14:54:10|7224.16|7224.16|7224.73|7224.73|7225.01|7225.01|7224.16|7224.16|0
1656341660000|2022-06-27 14:54:20|7225.01|7225.01|7221.61|7221.61|7225.01|7225.01|7221.61|7221.61|0
1656341670000|2022-06-27 14:54:30|7222.73|7222.73|7223.27|7223.27|7223.27|7223.27|7222.7|7222.7|0
1656341680000|2022-06-27 14:54:40|7223.25|7223.25|7224.61|7224.61|7224.61|7224.61|7223.25|7223.25|0
1656341690000|2022-06-27 14:54:50|7225.18|7225.18|7225.18|7225.18|7225.18|7225.18|7225.18|7225.18|0
1656341700000|2022-06-27 14:55:00|7225.16|7225.16|7223.75|7223.75|7225.16|7225.16|7223.75|7223.75|0
1656341710000|2022-06-27 14:55:10|7224.04|7224.04|7227.42|7227.42|7227.42|7227.42|7224.04|7224.04|0
1656341720000|2022-06-27 14:55:20|7227.13|7227.13|7226.03|7226.03|7227.13|7227.13|7225.99|7225.99|0
1656341730000|2022-06-27 14:55:30|7226.07|7226.07|7226.07|7226.07|7226.07|7226.07|7226.03|7226.03|0
1656341740000|2022-06-27 14:55:40|7226.64|7226.64|7228.15|7228.15|7228.15|7228.15|7226.64|7226.64|0
1656341750000|2022-06-27 14:55:50|7227.86|7227.86|7227.58|7227.58|7227.86|7227.86|7227.58|7227.58|0
1656341760000|2022-06-27 14:56:00|7227.54|7227.54|7227.54|7227.54|7227.54|7227.54|7227.54|7227.54|0
1656341770000|2022-06-27 14:56:10|7228.67|7228.67|7230.41|7230.41|7230.41|7230.41|7228.67|7228.67|0
1656341780000|2022-06-27 14:56:20|7230.39|7230.39|7232.66|7232.66|7232.66|7232.66|7230.39|7230.39|0
1656341790000|2022-06-27 14:56:30|7231.54|7231.54|7231.26|7231.26|7231.54|7231.54|7231.26|7231.26|0
1656341800000|2022-06-27 14:56:40|7231.83|7231.83|7231.89|7231.89|7232.95|7232.95|7231.83|7231.83|0
1656341810000|2022-06-27 14:56:50|7232.18|7232.18|7232.18|7232.18|7232.18|7232.18|7232.18|7232.18|0
1656341820000|2022-06-27 14:57:00|7232.21|7232.21|7233.62|7233.62|7233.62|7233.62|7232.21|7232.21|0
1656341830000|2022-06-27 14:57:10|7233.33|7233.33|7233.05|7233.05|7233.33|7233.33|7233.05|7233.05|0
1656341840000|2022-06-27 14:57:20|7233.06|7233.06|7234.75|7234.75|7234.75|7234.75|7233.06|7233.06|0
1656341850000|2022-06-27 14:57:30|7234.18|7234.18|7231.38|7231.38|7234.18|7234.18|7231.38|7231.38|0
1656341860000|2022-06-27 14:57:40|7232.5|7232.5|7230.81|7230.81|7232.5|7232.5|7230.81|7230.81|0
1656341870000|2022-06-27 14:57:50|7231.93|7231.93|7231.93|7231.93|7231.93|7231.93|7231.93|7231.93|0
1656341880000|2022-06-27 14:58:00|7235.03|7235.03|7233.05|7233.05|7235.88|7235.88|7233.05|7233.05|0
1656341890000|2022-06-27 14:58:10|7233.04|7233.04|7232.76|7232.76|7233.06|7233.06|7232.76|7232.76|0
1656341900000|2022-06-27 14:58:20|7232.74|7232.74|7229.91|7229.91|7232.74|7232.74|7229.91|7229.91|0
1656341920000|2022-06-27 14:58:40|7229.63|7229.63|7229.6|7229.6|7229.63|7229.63|7229.6|7229.6|0
1656341930000|2022-06-27 14:58:50|7229.58|7229.58|7231.54|7231.54|7231.55|7231.55|7229.58|7229.58|0
1656341940000|2022-06-27 14:59:00|7232.11|7232.11|7231.53|7231.53|7232.11|7232.11|7230.64|7230.64|0
1656341950000|2022-06-27 14:59:10|7231.54|7231.54|7232.95|7232.95|7234.07|7234.07|7231.54|7231.54|0
1656341970000|2022-06-27 14:59:30|7233.52|7233.52|7234.12|7234.12|7234.12|7234.12|7233.52|7233.52|0
1656341980000|2022-06-27 14:59:40|7233.84|7233.84|7236.94|7236.94|7236.94|7236.94|7233.84|7233.84|0
1656342000000|2022-06-27 15:00:00|7238.06|7238.06|7238.36|7238.36|7238.36|7238.36|7238.06|7238.06|0
1656342010000|2022-06-27 15:00:10|7238.07|7238.07|7235.51|7235.51|7238.07|7238.07|7235.51|7235.51|0
1656342020000|2022-06-27 15:00:20|7234.39|7234.39|7234.1|7234.1|7235.51|7235.51|7234.1|7234.1|0
1656342030000|2022-06-27 15:00:30|7232.98|7232.98|7233.25|7233.25|7234.1|7234.1|7232.98|7232.98|0
1656342040000|2022-06-27 15:00:40|7234.1|7234.1|7234.1|7234.1|7234.1|7234.1|7234.1|7234.1|0
1656342050000|2022-06-27 15:00:50|7234.39|7234.39|7232.98|7232.98|7234.39|7234.39|7232.98|7232.98|0
1656342060000|2022-06-27 15:01:00|7231.02|7231.02|7232.43|7232.43|7232.43|7232.43|7231.02|7231.02|0
1656342070000|2022-06-27 15:01:10|7233.55|7233.55|7230.41|7230.41|7233.55|7233.55|7230.41|7230.41|0
1656342080000|2022-06-27 15:01:20|7230.69|7230.69|7230.39|7230.39|7231.81|7231.81|7230.39|7230.39|0
1656342090000|2022-06-27 15:01:30|7230.11|7230.11|7230.11|7230.11|7230.11|7230.11|7230.11|7230.11|0
1656342100000|2022-06-27 15:01:40|7231.23|7231.23|7231.75|7231.75|7233.99|7233.99|7231.23|7231.23|0
1656342120000|2022-06-27 15:02:00|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|0
1656342130000|2022-06-27 15:02:10|7231.18|7231.18|7232.87|7232.87|7232.87|7232.87|7231.18|7231.18|0
1656342140000|2022-06-27 15:02:20|7232.91|7232.91|7233.14|7233.14|7233.17|7233.17|7232.89|7232.89|0
1656342150000|2022-06-27 15:02:30|7232.85|7232.85|7231.48|7231.48|7232.89|7232.89|7231.48|7231.48|0
1656342160000|2022-06-27 15:02:40|7230.36|7230.36|7231.19|7231.19|7231.19|7231.19|7230.07|7230.07|0
1656342170000|2022-06-27 15:02:50|7231.77|7231.77|7230.34|7230.34|7231.77|7231.77|7230.34|7230.34|0
1656342180000|2022-06-27 15:03:00|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|7231.46|0
1656342190000|2022-06-27 15:03:10|7231.75|7231.75|7228.92|7228.92|7231.75|7231.75|7228.92|7228.92|0
1656342200000|2022-06-27 15:03:20|7227.8|7227.8|7229.2|7229.2|7229.2|7229.2|7227.23|7227.23|0
1656342210000|2022-06-27 15:03:30|7231.45|7231.45|7230.34|7230.34|7231.45|7231.45|7230.32|7230.32|0
1656342220000|2022-06-27 15:03:40|7230.91|7230.91|7232.03|7232.03|7232.03|7232.03|7230.91|7230.91|0
1656342230000|2022-06-27 15:03:50|7232.32|7232.32|7232.03|7232.03|7232.32|7232.32|7232.03|7232.03|0
1656342240000|2022-06-27 15:04:00|7231.75|7231.75|7228.65|7228.65|7231.75|7231.75|7228.65|7228.65|0
1656342250000|2022-06-27 15:04:10|7227.53|7227.53|7228.65|7228.65|7228.65|7228.65|7227.53|7227.53|0
1656342260000|2022-06-27 15:04:20|7228.37|7228.37|7228.39|7228.39|7228.39|7228.39|7228.37|7228.37|0
1656342270000|2022-06-27 15:04:30|7228.35|7228.35|7228.35|7228.35|7228.35|7228.35|7228.35|7228.35|0
1656342280000|2022-06-27 15:04:40|7228.07|7228.07|7227.48|7227.48|7228.07|7228.07|7227.48|7227.48|0
1656342290000|2022-06-27 15:04:50|7228.6|7228.6|7231.16|7231.16|7231.16|7231.16|7228.6|7228.6|0
1656342300000|2022-06-27 15:05:00|7230.88|7230.88|7230.82|7230.82|7230.88|7230.88|7230.82|7230.82|0
1656342310000|2022-06-27 15:05:10|7231.39|7231.39|7231.39|7231.39|7231.39|7231.39|7230.27|7230.27|0
1656342320000|2022-06-27 15:05:20|7230.27|7230.27|7228.86|7228.86|7230.27|7230.27|7228.86|7228.86|0
1656342330000|2022-06-27 15:05:30|7228.84|7228.84|7228.8|7228.8|7228.84|7228.84|7228.8|7228.8|0
1656342340000|2022-06-27 15:05:40|7227.68|7227.68|7224.25|7224.25|7227.68|7227.68|7224.25|7224.25|0
1656342350000|2022-06-27 15:05:50|7224.23|7224.23|7224.15|7224.15|7224.23|7224.23|7224.15|7224.15|0
1656342360000|2022-06-27 15:06:00|7224.43|7224.43|7222.72|7222.72|7224.43|7224.43|7222.72|7222.72|0
1656342370000|2022-06-27 15:06:10|7221.6|7221.6|7221.6|7221.6|7221.6|7221.6|7221.6|7221.6|0
1656342380000|2022-06-27 15:06:20|7220.18|7220.18|7220.18|7220.18|7220.18|7220.18|7220.18|7220.18|0
1656342390000|2022-06-27 15:06:30|7220.46|7220.46|7220.18|7220.18|7220.46|7220.46|7220.18|7220.18|0
1656342400000|2022-06-27 15:06:40|7220.46|7220.46|7220.75|7220.75|7220.75|7220.75|7220.46|7220.46|0
1656342410000|2022-06-27 15:06:50|7221.87|7221.87|7221.87|7221.87|7221.87|7221.87|7221.87|7221.87|0
1656342420000|2022-06-27 15:07:00|7222.15|7222.15|7222.13|7222.13|7222.15|7222.15|7222.13|7222.13|0
1656342430000|2022-06-27 15:07:10|7221.01|7221.01|7221.01|7221.01|7221.01|7221.01|7221.01|7221.01|0
1656342440000|2022-06-27 15:07:20|7222.13|7222.13|7222.13|7222.13|7222.13|7222.13|7222.13|7222.13|0
1656342450000|2022-06-27 15:07:30|7222.7|7222.7|7222.7|7222.7|7222.7|7222.7|7222.7|7222.7|0
1656342460000|2022-06-27 15:07:40|7223.28|7223.28|7224.68|7224.68|7224.68|7224.68|7223.28|7223.28|0
1656342470000|2022-06-27 15:07:50|7224.97|7224.97|7224.93|7224.93|7224.97|7224.97|7224.93|7224.93|0
1656342480000|2022-06-27 15:08:00|7224.92|7224.92|7224.61|7224.61|7224.92|7224.92|7224.61|7224.61|0
1656342490000|2022-06-27 15:08:10|7224.9|7224.9|7225.18|7225.18|7225.18|7225.18|7224.9|7224.9|0
1656342500000|2022-06-27 15:08:20|7226.3|7226.3|7226.03|7226.03|7226.3|7226.3|7226.02|7226.02|0
1656342510000|2022-06-27 15:08:30|7227.15|7227.15|7228.58|7228.58|7228.58|7228.58|7227.15|7227.15|0
1656342520000|2022-06-27 15:08:40|7228.29|7228.29|7230.59|7230.59|7230.59|7230.59|7228.29|7228.29|0
1656342530000|2022-06-27 15:08:50|7230.61|7230.61|7229.51|7229.51|7230.61|7230.61|7229.49|7229.49|0
1656342540000|2022-06-27 15:09:00|7230.63|7230.63|7231.77|7231.77|7231.77|7231.77|7230.63|7230.63|0
1656342550000|2022-06-27 15:09:10|7230.36|7230.36|7228.37|7228.37|7230.36|7230.36|7227.51|7227.51|0
1656342560000|2022-06-27 15:09:20|7229.23|7229.23|7228.64|7228.64|7229.23|7229.23|7228.64|7228.64|0
1656342570000|2022-06-27 15:09:30|7228.35|7228.35|7226.39|7226.39|7228.35|7228.35|7226.39|7226.39|0
1656342580000|2022-06-27 15:09:40|7225.82|7225.82|7222.63|7222.63|7225.82|7225.82|7221.8|7221.8|0
1656342590000|2022-06-27 15:09:50|7222.59|7222.59|7222.58|7222.58|7222.59|7222.59|7222.29|7222.29|0
1656342600000|2022-06-27 15:10:00|7222.28|7222.28|7219.47|7219.47|7222.28|7222.28|7219.47|7219.47|0
1656342610000|2022-06-27 15:10:10|7217.78|7217.78|7218.77|7218.77|7218.89|7218.89|7217.76|7217.76|0
1656342620000|2022-06-27 15:10:20|7219.89|7219.89|7221.01|7221.01|7221.01|7221.01|7219.87|7219.87|0
1656342630000|2022-06-27 15:10:30|7219.89|7219.89|7221.58|7221.58|7221.58|7221.58|7219.89|7219.89|0
1656342640000|2022-06-27 15:10:40|7221.61|7221.61|7221.61|7221.61|7221.61|7221.61|7221.61|7221.61|0
1656342650000|2022-06-27 15:10:50|7221.58|7221.58|7222.99|7222.99|7224.4|7224.4|7221.58|7221.58|0
1656342660000|2022-06-27 15:11:00|7223.01|7223.01|7224.41|7224.41|7224.41|7224.41|7223.01|7223.01|0
1656342680000|2022-06-27 15:11:20|7224.39|7224.39|7224.98|7224.98|7224.98|7224.98|7223.27|7223.27|0
1656342690000|2022-06-27 15:11:30|7225|7225|7225.84|7225.84|7225.84|7225.84|7224.43|7224.43|0
1656342700000|2022-06-27 15:11:40|7226.12|7226.12|7227.53|7227.53|7227.53|7227.53|7226.12|7226.12|0
1656342710000|2022-06-27 15:11:50|7227.81|7227.81|7226.43|7226.43|7227.84|7227.84|7226.43|7226.43|0
1656342720000|2022-06-27 15:12:00|7225.86|7225.86|7224.99|7224.99|7225.86|7225.86|7223.87|7223.87|0
1656342730000|2022-06-27 15:12:10|7226.11|7226.11|7226.11|7226.11|7226.11|7226.11|7226.11|7226.11|0
1656342740000|2022-06-27 15:12:20|7226.96|7226.96|7221.85|7221.85|7226.96|7226.96|7221.57|7221.57|0
1656342750000|2022-06-27 15:12:30|7221.84|7221.84|7222.13|7222.13|7222.13|7222.13|7221.84|7221.84|0
1656342760000|2022-06-27 15:12:40|7223.25|7223.25|7223.29|7223.29|7223.29|7223.29|7223.25|7223.25|0
1656342770000|2022-06-27 15:12:50|7222.17|7222.17|7221.29|7221.29|7222.17|7222.17|7219.05|7219.05|0
1656342780000|2022-06-27 15:13:00|7223.54|7223.54|7225.54|7225.54|7225.54|7225.54|7223.54|7223.54|0
1656342790000|2022-06-27 15:13:10|7226.66|7226.66|7225.61|7225.61|7226.69|7226.69|7223.89|7223.89|0
1656342800000|2022-06-27 15:13:20|7225.63|7225.63|7227.37|7227.37|7227.37|7227.37|7225.63|7225.63|0
1656342810000|2022-06-27 15:13:30|7226.25|7226.25|7225.96|7225.96|7226.25|7226.25|7225.13|7225.13|0
1656342820000|2022-06-27 15:13:40|7226.25|7226.25|7226.25|7226.25|7226.25|7226.25|7226.25|7226.25|0
1656342830000|2022-06-27 15:13:50|7226.53|7226.53|7226.53|7226.53|7226.53|7226.53|7226.53|7226.53|0
1656342840000|2022-06-27 15:14:00|7226.82|7226.82|7227.37|7227.37|7227.37|7227.37|7226.25|7226.25|0
1656342850000|2022-06-27 15:14:10|7227.08|7227.08|7222.87|7222.87|7227.08|7227.08|7222.87|7222.87|0
1656342860000|2022-06-27 15:14:20|7222.9|7222.9|7225.14|7225.14|7225.14|7225.14|7222.9|7222.9|0
1656342870000|2022-06-27 15:14:30|7225.13|7225.13|7225.17|7225.17|7225.17|7225.17|7225.13|7225.13|0
1656342880000|2022-06-27 15:14:40|7224.05|7224.05|7225.17|7225.17|7225.17|7225.17|7223.76|7223.76|0
1656342890000|2022-06-27 15:14:50|7226.29|7226.29|7228.58|7228.58|7228.58|7228.58|7226.29|7226.29|0
1656342900000|2022-06-27 15:15:00|7228.57|7228.57|7228.71|7228.71|7228.71|7228.71|7228.57|7228.57|0
1656342910000|2022-06-27 15:15:10|7228.42|7228.42|7226.73|7226.73|7228.42|7228.42|7226.73|7226.73|0
1656342920000|2022-06-27 15:15:20|7227.3|7227.3|7227.29|7227.29|7227.3|7227.3|7227.29|7227.29|0
1656342930000|2022-06-27 15:15:30|7228.15|7228.15|7230.96|7230.96|7230.96|7230.96|7228.15|7228.15|0
1656342940000|2022-06-27 15:15:40|7231|7231|7230.62|7230.62|7234.24|7234.24|7230.57|7230.57|0
1656342950000|2022-06-27 15:15:50|7230.64|7230.64|7230.98|7230.98|7232.1|7232.1|7230.05|7230.05|0
1656342960000|2022-06-27 15:16:00|7230.13|7230.13|7230.97|7230.97|7230.97|7230.97|7229.84|7229.84|0
1656342970000|2022-06-27 15:16:10|7231.01|7231.01|7231.01|7231.01|7231.01|7231.01|7231.01|7231.01|0
1656342980000|2022-06-27 15:16:20|7230.73|7230.73|7226.22|7226.22|7230.73|7230.73|7226.22|7226.22|0
1656342990000|2022-06-27 15:16:30|7226.51|7226.51|7226.8|7226.8|7226.8|7226.8|7226.51|7226.51|0
1656343000000|2022-06-27 15:16:40|7227.08|7227.08|7231.29|7231.29|7231.29|7231.29|7227.07|7227.07|0
1656343010000|2022-06-27 15:16:50|7232.69|7232.69|7232.69|7232.69|7232.69|7232.69|7232.69|7232.69|0
1656343020000|2022-06-27 15:17:00|7232.41|7232.41|7227.9|7227.9|7232.41|7232.41|7226.47|7226.47|0
1656343030000|2022-06-27 15:17:10|7227.88|7227.88|7226.76|7226.76|7227.88|7227.88|7226.76|7226.76|0
1656343040000|2022-06-27 15:17:20|7226.47|7226.47|7223.95|7223.95|7226.47|7226.47|7223.95|7223.95|0
1656343050000|2022-06-27 15:17:30|7223.66|7223.66|7223.95|7223.95|7223.95|7223.95|7223.66|7223.66|0
1656343060000|2022-06-27 15:17:40|7226.19|7226.19|7226.76|7226.76|7226.76|7226.76|7226.19|7226.19|0
1656343070000|2022-06-27 15:17:50|7226.74|7226.74|7223.81|7223.81|7226.74|7226.74|7223.81|7223.81|0
1656343080000|2022-06-27 15:18:00|7223.18|7223.18|7222.88|7222.88|7223.18|7223.18|7221.76|7221.76|0
1656343090000|2022-06-27 15:18:10|7224|7224|7225.15|7225.15|7225.15|7225.15|7224|7224|0
1656343100000|2022-06-27 15:18:20|7226.29|7226.29|7227.99|7227.99|7227.99|7227.99|7226.29|7226.29|0
1656343110000|2022-06-27 15:18:30|7226.84|7226.84|7224.28|7224.28|7226.84|7226.84|7224.28|7224.28|0
1656343120000|2022-06-27 15:18:40|7224|7224|7223.71|7223.71|7224|7224|7223.71|7223.71|0
1656343130000|2022-06-27 15:18:50|7224|7224|7224|7224|7224|7224|7224|7224|0
1656343140000|2022-06-27 15:19:00|7223.71|7223.71|7222.88|7222.88|7224|7224|7222.88|7222.88|0
1656343150000|2022-06-27 15:19:10|7223.16|7223.16|7224.82|7224.82|7224.83|7224.83|7221.74|7221.74|0
1656343160000|2022-06-27 15:19:20|7224.83|7224.83|7222.83|7222.83|7224.83|7224.83|7222.82|7222.82|0
1656343170000|2022-06-27 15:19:30|7222.55|7222.55|7222.85|7222.85|7222.85|7222.85|7222.55|7222.55|0
1656343180000|2022-06-27 15:19:40|7222.57|7222.57|7224.81|7224.81|7224.81|7224.81|7222.57|7222.57|0
1656343190000|2022-06-27 15:19:50|7224.83|7224.83|7224.81|7224.81|7224.83|7224.83|7224.81|7224.81|0
1656343200000|2022-06-27 15:20:00|7223.69|7223.69|7224|7224|7224|7224|7223.69|7223.69|0
1656343210000|2022-06-27 15:20:10|7224.01|7224.01|7224.33|7224.33|7224.33|7224.33|7222.9|7222.9|0
1656343220000|2022-06-27 15:20:20|7224.31|7224.31|7224.59|7224.59|7224.59|7224.59|7224.31|7224.31|0
1656343230000|2022-06-27 15:20:30|7224.9|7224.9|7225.73|7225.73|7225.73|7225.73|7224.61|7224.61|0
1656343240000|2022-06-27 15:20:40|7226.59|7226.59|7226.59|7226.59|7226.59|7226.59|7226.59|7226.59|0
1656343250000|2022-06-27 15:20:50|7226.6|7226.6|7226.64|7226.64|7226.64|7226.64|7226.6|7226.6|0
1656343260000|2022-06-27 15:21:00|7226.63|7226.63|7229.46|7229.46|7229.46|7229.46|7226.63|7226.63|0
1656343270000|2022-06-27 15:21:10|7230.03|7230.03|7231.29|7231.29|7231.29|7231.29|7230.03|7230.03|0
1656343280000|2022-06-27 15:21:20|7231.31|7231.31|7230.82|7230.82|7231.37|7231.37|7230.53|7230.53|0
1656343290000|2022-06-27 15:21:30|7232.51|7232.51|7231.66|7231.66|7232.52|7232.52|7230.81|7230.81|0
1656343300000|2022-06-27 15:21:40|7231.95|7231.95|7231.66|7231.66|7231.95|7231.95|7231.36|7231.36|0
1656343310000|2022-06-27 15:21:50|7232.78|7232.78|7232.82|7232.82|7232.82|7232.82|7232.78|7232.78|0
1656343320000|2022-06-27 15:22:00|7235.08|7235.08|7236.22|7236.22|7237.36|7237.36|7235.06|7235.06|0
1656343330000|2022-06-27 15:22:10|7236.24|7236.24|7237.12|7237.12|7239.91|7239.91|7236.24|7236.24|0
1656343340000|2022-06-27 15:22:20|7236.83|7236.83|7237.67|7237.67|7238.24|7238.24|7236.55|7236.55|0
1656343350000|2022-06-27 15:22:30|7238.24|7238.24|7235.14|7235.14|7238.24|7238.24|7235.14|7235.14|0
1656343360000|2022-06-27 15:22:40|7234.86|7234.86|7232.86|7232.86|7234.86|7234.86|7232.86|7232.86|0
1656343370000|2022-06-27 15:22:50|7232.57|7232.57|7232.29|7232.29|7232.86|7232.86|7232.29|7232.29|0
1656343380000|2022-06-27 15:23:00|7232.57|7232.57|7230.84|7230.84|7232.57|7232.57|7230.27|7230.27|0
1656343390000|2022-06-27 15:23:10|7230.8|7230.8|7230.76|7230.76|7230.8|7230.8|7230.76|7230.76|0
1656343400000|2022-06-27 15:23:20|7231.05|7231.05|7231.37|7231.37|7231.37|7231.37|7231.05|7231.05|0
1656343410000|2022-06-27 15:23:30|7231.94|7231.94|7233.07|7233.07|7233.07|7233.07|7231.94|7231.94|0
1656343420000|2022-06-27 15:23:40|7232.78|7232.78|7232.78|7232.78|7232.78|7232.78|7232.78|7232.78|0
1656343430000|2022-06-27 15:23:50|7232.75|7232.75|7232.75|7232.75|7232.75|7232.75|7232.46|7232.46|0
1656343440000|2022-06-27 15:24:00|7232.76|7232.76|7235.82|7235.82|7235.82|7235.82|7232.76|7232.76|0
1656343450000|2022-06-27 15:24:10|7236.96|7236.96|7236.99|7236.99|7236.99|7236.99|7236.96|7236.96|0
1656343460000|2022-06-27 15:24:20|7238.13|7238.13|7238.42|7238.42|7238.42|7238.42|7238.13|7238.13|0
1656343470000|2022-06-27 15:24:30|7237.85|7237.85|7237.86|7237.86|7237.86|7237.86|7237.85|7237.85|0
1656343480000|2022-06-27 15:24:40|7237.87|7237.87|7238.18|7238.18|7238.18|7238.18|7237.87|7237.87|0
1656343490000|2022-06-27 15:24:50|7238.46|7238.46|7238.46|7238.46|7238.46|7238.46|7238.46|7238.46|0
1656343500000|2022-06-27 15:25:00|7238.18|7238.18|7237.08|7237.08|7238.47|7238.47|7237.08|7237.08|0
1656343510000|2022-06-27 15:25:10|7235.96|7235.96|7234.28|7234.28|7235.96|7235.96|7233.98|7233.98|0
1656343520000|2022-06-27 15:25:20|7234.3|7234.3|7234.34|7234.34|7234.62|7234.62|7234.3|7234.3|0
1656343530000|2022-06-27 15:25:30|7232.93|7232.93|7230.33|7230.33|7232.93|7232.93|7230.33|7230.33|0
1656343540000|2022-06-27 15:25:40|7229.21|7229.21|7230.62|7230.62|7230.62|7230.62|7228.93|7228.93|0
1656343550000|2022-06-27 15:25:50|7230.9|7230.9|7234|7234|7234|7234|7230.9|7230.9|0
1656343560000|2022-06-27 15:26:00|7233.72|7233.72|7229.42|7229.42|7233.72|7233.72|7229.42|7229.42|0
1656343570000|2022-06-27 15:26:10|7229.14|7229.14|7227.39|7227.39|7229.14|7229.14|7225.98|7225.98|0
1656343580000|2022-06-27 15:26:20|7227.67|7227.67|7227.96|7227.96|7228.24|7228.24|7227.67|7227.67|0
1656343590000|2022-06-27 15:26:30|7227.92|7227.92|7228.2|7228.2|7228.2|7228.2|7227.92|7227.92|0
1656343600000|2022-06-27 15:26:40|7228.49|7228.49|7229.3|7229.3|7229.3|7229.3|7228.18|7228.18|0
1656343610000|2022-06-27 15:26:50|7228.18|7228.18|7227.33|7227.33|7228.18|7228.18|7227.33|7227.33|0
1656343620000|2022-06-27 15:27:00|7227.29|7227.29|7227.86|7227.86|7227.86|7227.86|7227.29|7227.29|0
1656343630000|2022-06-27 15:27:10|7228.16|7228.16|7228.22|7228.22|7229.64|7229.64|7227.87|7227.87|0
1656343640000|2022-06-27 15:27:20|7228.24|7228.24|7228.39|7228.39|7229.73|7229.73|7228.24|7228.24|0
1656343650000|2022-06-27 15:27:30|7229.51|7229.51|7230.08|7230.08|7230.08|7230.08|7228.39|7228.39|0
1656343660000|2022-06-27 15:27:40|7227.84|7227.84|7227.84|7227.84|7227.84|7227.84|7227.84|7227.84|0
1656343670000|2022-06-27 15:27:50|7228.13|7228.13|7228.85|7228.85|7230.37|7230.37|7228.13|7228.13|0
1656343680000|2022-06-27 15:28:00|7229.97|7229.97|7229.68|7229.68|7229.97|7229.97|7228.56|7228.56|0
1656343690000|2022-06-27 15:28:10|7228.56|7228.56|7227.16|7227.16|7228.56|7228.56|7226.04|7226.04|0
1656343700000|2022-06-27 15:28:20|7228.28|7228.28|7225.87|7225.87|7228.28|7228.28|7225.18|7225.18|0
1656343710000|2022-06-27 15:28:30|7225.89|7225.89|7226.07|7226.07|7226.07|7226.07|7225.54|7225.54|0
1656343720000|2022-06-27 15:28:40|7225.79|7225.79|7227.25|7227.25|7227.25|7227.25|7225.79|7225.79|0
1656343730000|2022-06-27 15:28:50|7228.37|7228.37|7228.37|7228.37|7229.49|7229.49|7228.37|7228.37|0
1656343740000|2022-06-27 15:29:00|7228.94|7228.94|7226.7|7226.7|7228.94|7228.94|7226.68|7226.68|0
1656343750000|2022-06-27 15:29:10|7226.69|7226.69|7227.81|7227.81|7228.09|7228.09|7225.57|7225.57|0
1656343760000|2022-06-27 15:29:20|7227.77|7227.77|7226.93|7226.93|7228.05|7228.05|7226.65|7226.65|0
1656343770000|2022-06-27 15:29:30|7226.36|7226.36|7226.32|7226.32|7226.39|7226.39|7225.19|7225.19|0
1656343780000|2022-06-27 15:29:40|7226.03|7226.03|7226.93|7226.93|7226.93|7226.93|7224.41|7224.41|0
1656343790000|2022-06-27 15:29:50|7226.95|7226.95|7225.19|7225.19|7227.26|7227.26|7225.19|7225.19|0
1656400500000|2022-06-28 07:15:00|7370.83|7370.83|7360.52|7360.52|7370.83|7370.83|7360.52|7360.52|0
1656400510000|2022-06-28 07:15:10|7359.1|7359.1|7358.13|7358.13|7359.67|7359.67|7357.01|7357.01|0
1656400520000|2022-06-28 07:15:20|7359.25|7359.25|7357.84|7357.84|7359.25|7359.25|7357.84|7357.84|0
1656400530000|2022-06-28 07:15:30|7356.7|7356.7|7355.58|7355.58|7356.7|7356.7|7353.34|7353.34|0
1656400540000|2022-06-28 07:15:40|7356.7|7356.7|7356.7|7356.7|7357.27|7357.27|7356.7|7356.7|0
1656400550000|2022-06-28 07:15:50|7357.27|7357.27|7352.4|7352.4|7360.64|7360.64|7352.4|7352.4|0
1656400560000|2022-06-28 07:16:00|7352.42|7352.42|7353.45|7353.45|7353.54|7353.54|7352.42|7352.42|0
1656400570000|2022-06-28 07:16:10|7352.33|7352.33|7348.6|7348.6|7353.74|7353.74|7348.6|7348.6|0
1656400580000|2022-06-28 07:16:20|7346.62|7346.62|7346.2|7346.2|7346.62|7346.62|7346.2|7346.2|0
1656400590000|2022-06-28 07:16:30|7344.22|7344.22|7339.11|7339.11|7344.22|7344.22|7339.11|7339.11|0
1656400600000|2022-06-28 07:16:40|7337.97|7337.97|7333.37|7333.37|7337.97|7337.97|7333.37|7333.37|0
1656400610000|2022-06-28 07:16:50|7332.11|7332.11|7333.98|7333.98|7334.06|7334.06|7332.11|7332.11|0
1656400620000|2022-06-28 07:17:00|7335.12|7335.12|7344.39|7344.39|7344.39|7344.39|7335.12|7335.12|0
1656400630000|2022-06-28 07:17:10|7344.11|7344.11|7342.99|7342.99|7344.11|7344.11|7342.99|7342.99|0
1656400640000|2022-06-28 07:17:20|7341.87|7341.87|7342.15|7342.15|7342.72|7342.72|7340.75|7340.75|0
1656400650000|2022-06-28 07:17:30|7339.91|7339.91|7340.2|7340.2|7340.2|7340.2|7337.1|7337.1|0
1656400660000|2022-06-28 07:17:40|7341.32|7341.32|7343.29|7343.29|7343.29|7343.29|7340.2|7340.2|0
1656400670000|2022-06-28 07:17:50|7343.01|7343.01|7338.77|7338.77|7343.01|7343.01|7337.93|7337.93|0
1656400680000|2022-06-28 07:18:00|7337.65|7337.65|7338.77|7338.77|7338.77|7338.77|7337.65|7337.65|0
1656400700000|2022-06-28 07:18:20|7338.89|7338.89|7337.77|7337.77|7338.89|7338.89|7337.77|7337.77|0
1656400710000|2022-06-28 07:18:30|7337.8|7337.8|7336.68|7336.68|7337.8|7337.8|7336.68|7336.68|0
1656400720000|2022-06-28 07:18:40|7335.55|7335.55|7337.27|7337.27|7338.39|7338.39|7335.55|7335.55|0
1656400730000|2022-06-28 07:18:50|7338.39|7338.39|7342.93|7342.93|7342.93|7342.93|7338.1|7338.1|0
1656400740000|2022-06-28 07:19:00|7341.81|7341.81|7340.69|7340.69|7341.81|7341.81|7340.69|7340.69|0
1656400750000|2022-06-28 07:19:10|7340.12|7340.12|7340.96|7340.96|7340.96|7340.96|7339.83|7339.83|0
1656400760000|2022-06-28 07:19:20|7342.38|7342.38|7345.67|7345.67|7345.74|7345.74|7342.38|7342.38|0
1656400770000|2022-06-28 07:19:30|7345.96|7345.96|7347.63|7347.63|7347.63|7347.63|7345.39|7345.39|0
1656400780000|2022-06-28 07:19:40|7347.71|7347.71|7341.99|7341.99|7347.89|7347.89|7341.99|7341.99|0
1656400790000|2022-06-28 07:19:50|7344.8|7344.8|7344.73|7344.73|7344.8|7344.8|7344.73|7344.73|0
1656400800000|2022-06-28 07:20:00|7344.16|7344.16|7343.04|7343.04|7344.16|7344.16|7343.04|7343.04|0
1656400810000|2022-06-28 07:20:10|7341.92|7341.92|7339.64|7339.64|7341.92|7341.92|7339.64|7339.64|0
1656400820000|2022-06-28 07:20:20|7338.52|7338.52|7332.3|7332.3|7338.8|7338.8|7332.3|7332.3|0
1656400830000|2022-06-28 07:20:30|7328.94|7328.94|7325.83|7325.83|7328.94|7328.94|7323.86|7323.86|0
1656400840000|2022-06-28 07:20:40|7326.69|7326.69|7332.44|7332.44|7332.44|7332.44|7326.69|7326.69|0
1656400850000|2022-06-28 07:20:50|7334.7|7334.7|7331.15|7331.15|7334.98|7334.98|7331.15|7331.15|0
1656400860000|2022-06-28 07:21:00|7331.72|7331.72|7331.72|7331.72|7331.72|7331.72|7331.72|7331.72|0
1656400870000|2022-06-28 07:21:10|7332.84|7332.84|7332.84|7332.84|7332.84|7332.84|7332.84|7332.84|0
1656400880000|2022-06-28 07:21:20|7334.25|7334.25|7336.49|7336.49|7336.49|7336.49|7334.25|7334.25|0
1656400890000|2022-06-28 07:21:30|7334.25|7334.25|7333.41|7333.41|7334.25|7334.25|7333.12|7333.12|0
1656400900000|2022-06-28 07:21:40|7332|7332|7331.74|7331.74|7332|7332|7330.03|7330.03|0
1656400910000|2022-06-28 07:21:50|7335.1|7335.1|7332.84|7332.84|7335.1|7335.1|7331.99|7331.99|0
1656400920000|2022-06-28 07:22:00|7336.49|7336.49|7335.37|7335.37|7336.49|7336.49|7335.37|7335.37|0
1656400930000|2022-06-28 07:22:10|7336.49|7336.49|7339.87|7339.87|7339.87|7339.87|7336.49|7336.49|0
1656400940000|2022-06-28 07:22:20|7339.02|7339.02|7341.26|7341.26|7341.26|7341.26|7339.02|7339.02|0
1656400950000|2022-06-28 07:22:30|7341.83|7341.83|7336.63|7336.63|7341.83|7341.83|7336.63|7336.63|0
1656400960000|2022-06-28 07:22:40|7337.77|7337.77|7335.53|7335.53|7337.77|7337.77|7335.53|7335.53|0
1656400970000|2022-06-28 07:22:50|7334.39|7334.39|7330.18|7330.18|7335.25|7335.25|7330.18|7330.18|0
1656400980000|2022-06-28 07:23:00|7329.89|7329.89|7327.63|7327.63|7329.89|7329.89|7327.63|7327.63|0
1656400990000|2022-06-28 07:23:10|7327.53|7327.53|7329.77|7329.77|7329.77|7329.77|7327.53|7327.53|0
1656401000000|2022-06-28 07:23:20|7332.32|7332.32|7335.13|7335.13|7335.13|7335.13|7332.32|7332.32|0
1656401010000|2022-06-28 07:23:30|7334.01|7334.01|7333.44|7333.44|7334.58|7334.58|7333.44|7333.44|0
1656401020000|2022-06-28 07:23:40|7334.01|7334.01|7334|7334|7334.01|7334.01|7334|7334|0
1656401030000|2022-06-28 07:23:50|7336.24|7336.24|7339.46|7339.46|7339.75|7339.75|7336.24|7336.24|0
1656401040000|2022-06-28 07:24:00|7340.58|7340.58|7342.84|7342.84|7342.86|7342.86|7339.46|7339.46|0
1656401050000|2022-06-28 07:24:10|7343.96|7343.96|7343.39|7343.39|7345.63|7345.63|7343.39|7343.39|0
1656401060000|2022-06-28 07:24:20|7343.1|7343.1|7348.85|7348.85|7348.85|7348.85|7343.1|7343.1|0
1656401070000|2022-06-28 07:24:30|7346.89|7346.89|7341.82|7341.82|7346.89|7346.89|7341.82|7341.82|0
1656401080000|2022-06-28 07:24:40|7344.06|7344.06|7346.87|7346.87|7346.87|7346.87|7344.06|7344.06|0
1656401090000|2022-06-28 07:24:50|7345.75|7345.75|7350.25|7350.25|7350.25|7350.25|7345.75|7345.75|0
1656401100000|2022-06-28 07:25:00|7349.97|7349.97|7347.44|7347.44|7349.97|7349.97|7345.2|7345.2|0
1656401110000|2022-06-28 07:25:10|7346.32|7346.32|7346.32|7346.32|7347.44|7347.44|7346.32|7346.32|0
1656401130000|2022-06-28 07:25:30|7346.04|7346.04|7346.61|7346.61|7346.61|7346.61|7346.04|7346.04|0
1656401150000|2022-06-28 07:25:50|7348.85|7348.85|7347.44|7347.44|7350.54|7350.54|7347.44|7347.44|0
1656401160000|2022-06-28 07:26:00|7349.68|7349.68|7346.59|7346.59|7349.68|7349.68|7346.59|7346.59|0
1656401170000|2022-06-28 07:26:10|7347.16|7347.16|7351.38|7351.38|7351.38|7351.38|7347.16|7347.16|0
1656401180000|2022-06-28 07:26:20|7351.95|7351.95|7353.07|7353.07|7353.07|7353.07|7351.95|7351.95|0
1656401190000|2022-06-28 07:26:30|7353.12|7353.12|7356.87|7356.87|7356.87|7356.87|7353.12|7353.12|0
1656401200000|2022-06-28 07:26:40|7356.9|7356.9|7356.9|7356.9|7356.9|7356.9|7356.9|7356.9|0
1656401210000|2022-06-28 07:26:50|7356.33|7356.33|7356.33|7356.33|7356.33|7356.33|7356.33|7356.33|0
1656401220000|2022-06-28 07:27:00|7357.18|7357.18|7357.18|7357.18|7357.18|7357.18|7357.18|7357.18|0
1656401230000|2022-06-28 07:27:10|7354.37|7354.37|7347.04|7347.04|7354.37|7354.37|7344.49|7344.49|0
1656401240000|2022-06-28 07:27:20|7346.18|7346.18|7347.42|7347.42|7347.42|7347.42|7346.18|7346.18|0
1656401250000|2022-06-28 07:27:30|7346.3|7346.3|7344.61|7344.61|7346.3|7346.3|7344.61|7344.61|0
1656401260000|2022-06-28 07:27:40|7343.21|7343.21|7343.07|7343.07|7343.21|7343.21|7343.07|7343.07|0
1656401270000|2022-06-28 07:27:50|7344.19|7344.19|7346.52|7346.52|7347.64|7347.64|7344.19|7344.19|0
1656401280000|2022-06-28 07:28:00|7345.95|7345.95|7347.07|7347.07|7348.19|7348.19|7345.95|7345.95|0
1656401290000|2022-06-28 07:28:10|7348.19|7348.19|7348.19|7348.19|7348.19|7348.19|7348.19|7348.19|0
1656401300000|2022-06-28 07:28:20|7345.95|7345.95|7344.77|7344.77|7347.07|7347.07|7344.77|7344.77|0
1656401310000|2022-06-28 07:28:30|7343.65|7343.65|7343.65|7343.65|7343.65|7343.65|7343.65|7343.65|0
1656401320000|2022-06-28 07:28:40|7344.22|7344.22|7345.34|7345.34|7346.46|7346.46|7344.22|7344.22|0
1656401330000|2022-06-28 07:28:50|7346.46|7346.46|7348.7|7348.7|7348.7|7348.7|7346.46|7346.46|0
1656401340000|2022-06-28 07:29:00|7350.13|7350.13|7352.65|7352.65|7353.22|7353.22|7350.13|7350.13|0
1656401350000|2022-06-28 07:29:10|7351.8|7351.8|7348.43|7348.43|7351.8|7351.8|7348.43|7348.43|0
1656401360000|2022-06-28 07:29:20|7349.01|7349.01|7347.31|7347.31|7349.01|7349.01|7347.31|7347.31|0
1656401370000|2022-06-28 07:29:30|7347.03|7347.03|7347.03|7347.03|7348.72|7348.72|7347.03|7347.03|0
1656401380000|2022-06-28 07:29:40|7346.74|7346.74|7346.74|7346.74|7346.74|7346.74|7346.74|7346.74|0
1656401390000|2022-06-28 07:29:50|7348.98|7348.98|7350.96|7350.96|7351.25|7351.25|7348.94|7348.94|0
1656401400000|2022-06-28 07:30:00|7348.72|7348.72|7347.84|7347.84|7349.82|7349.82|7347.84|7347.84|0
1656401410000|2022-06-28 07:30:10|7348.13|7348.13|7349.31|7349.31|7350.43|7350.43|7348.04|7348.04|0
1656401420000|2022-06-28 07:30:20|7348.19|7348.19|7347.9|7347.9|7348.19|7348.19|7347.33|7347.33|0
1656401430000|2022-06-28 07:30:30|7349.02|7349.02|7347.9|7347.9|7349.02|7349.02|7347.9|7347.9|0
1656401440000|2022-06-28 07:30:40|7347.62|7347.62|7346.5|7346.5|7347.62|7347.62|7346.5|7346.5|0
1656401450000|2022-06-28 07:30:50|7346.21|7346.21|7339.72|7339.72|7346.23|7346.23|7339.72|7339.72|0
1656401460000|2022-06-28 07:31:00|7340.84|7340.84|7337.58|7337.58|7342.25|7342.25|7337.58|7337.58|0
1656401470000|2022-06-28 07:31:10|7336.73|7336.73|7339.84|7339.84|7339.84|7339.84|7336.73|7336.73|0
1656401480000|2022-06-28 07:31:20|7339.83|7339.83|7340.66|7340.66|7340.66|7340.66|7339.54|7339.54|0
1656401490000|2022-06-28 07:31:30|7339.54|7339.54|7338.42|7338.42|7339.54|7339.54|7338.42|7338.42|0
1656401500000|2022-06-28 07:31:40|7337.3|7337.3|7336.22|7336.22|7337.34|7337.34|7336.22|7336.22|0
1656401510000|2022-06-28 07:31:50|7336.17|7336.17|7335.93|7335.93|7336.22|7336.22|7335.93|7335.93|0
1656401520000|2022-06-28 07:32:00|7338.17|7338.17|7340.43|7340.43|7342.12|7342.12|7338.17|7338.17|0
1656401530000|2022-06-28 07:32:10|7340.15|7340.15|7341.27|7341.27|7342.39|7342.39|7340.15|7340.15|0
1656401540000|2022-06-28 07:32:20|7341.84|7341.84|7342.98|7342.98|7343.53|7343.53|7341.84|7341.84|0
1656401550000|2022-06-28 07:32:30|7343.03|7343.03|7343.03|7343.03|7343.03|7343.03|7343.03|7343.03|0
1656401560000|2022-06-28 07:32:40|7345.56|7345.56|7349.47|7349.47|7349.47|7349.47|7345.25|7345.25|0
1656401570000|2022-06-28 07:32:50|7349.76|7349.76|7348.85|7348.85|7351.16|7351.16|7348.85|7348.85|0
1656401580000|2022-06-28 07:33:00|7348.81|7348.81|7349.09|7349.09|7349.09|7349.09|7348.77|7348.77|0
1656401590000|2022-06-28 07:33:10|7349.06|7349.06|7349.06|7349.06|7349.06|7349.06|7349.06|7349.06|0
1656401600000|2022-06-28 07:33:20|7348.77|7348.77|7348.77|7348.77|7348.77|7348.77|7348.77|7348.77|0
1656401610000|2022-06-28 07:33:30|7349.9|7349.9|7351.02|7351.02|7351.02|7351.02|7349.9|7349.9|0
1656401620000|2022-06-28 07:33:40|7349.9|7349.9|7348.22|7348.22|7349.9|7349.9|7347.37|7347.37|0
1656401630000|2022-06-28 07:33:50|7350.47|7350.47|7353.56|7353.56|7353.56|7353.56|7350.47|7350.47|0
1656401640000|2022-06-28 07:34:00|7354.68|7354.68|7353.56|7353.56|7354.68|7354.68|7353.56|7353.56|0
1656401650000|2022-06-28 07:34:10|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|7355.8|0
1656401660000|2022-06-28 07:34:20|7357.49|7357.49|7360.58|7360.58|7360.58|7360.58|7357.2|7357.2|0
1656401670000|2022-06-28 07:34:30|7360.87|7360.87|7362.3|7362.3|7362.3|7362.3|7360.87|7360.87|0
1656401680000|2022-06-28 07:34:40|7363.42|7363.42|7362.78|7362.78|7364.54|7364.54|7362.56|7362.56|0
1656401690000|2022-06-28 07:34:50|7363.07|7363.07|7363.08|7363.08|7365.89|7365.89|7363.07|7363.07|0
1656401700000|2022-06-28 07:35:00|7364.48|7364.48|7363.91|7363.91|7365.61|7365.61|7363.91|7363.91|0
1656401710000|2022-06-28 07:35:10|7364.48|7364.48|7364.48|7364.48|7364.48|7364.48|7364.48|7364.48|0
1656401720000|2022-06-28 07:35:20|7365.06|7365.06|7366.32|7366.32|7366.32|7366.32|7365.06|7365.06|0
1656401730000|2022-06-28 07:35:30|7366.27|7366.27|7360.92|7360.92|7366.27|7366.27|7360.92|7360.92|0
1656401740000|2022-06-28 07:35:40|7362.04|7362.04|7362.04|7362.04|7362.04|7362.04|7362.04|7362.04|0
1656401750000|2022-06-28 07:35:50|7363.16|7363.16|7363.14|7363.14|7363.16|7363.16|7363.14|7363.14|0
1656401760000|2022-06-28 07:36:00|7364.26|7364.26|7369.04|7369.04|7369.04|7369.04|7364.26|7364.26|0
1656401770000|2022-06-28 07:36:10|7369.08|7369.08|7368.5|7368.5|7369.08|7369.08|7367.38|7367.38|0
1656401780000|2022-06-28 07:36:20|7367.38|7367.38|7367.91|7367.91|7367.95|7367.95|7367.38|7367.38|0
1656401790000|2022-06-28 07:36:30|7368.48|7368.48|7369.6|7369.6|7369.6|7369.6|7368.48|7368.48|0
1656401800000|2022-06-28 07:36:40|7371.01|7371.01|7372.41|7372.41|7372.41|7372.41|7371.01|7371.01|0
1656401810000|2022-06-28 07:36:50|7373.27|7373.27|7373.27|7373.27|7373.27|7373.27|7373.27|7373.27|0
1656401820000|2022-06-28 07:37:00|7373.32|7373.32|7378.47|7378.47|7378.47|7378.47|7373.32|7373.32|0
1656401830000|2022-06-28 07:37:10|7377.9|7377.9|7373.65|7373.65|7377.9|7377.9|7372.56|7372.56|0
1656401840000|2022-06-28 07:37:20|7372.53|7372.53|7372.53|7372.53|7374.77|7374.77|7371.96|7371.96|0
1656401850000|2022-06-28 07:37:30|7373.95|7373.95|7377.01|7377.01|7377.05|7377.05|7373.95|7373.95|0
1656401860000|2022-06-28 07:37:40|7378.13|7378.13|7379.5|7379.5|7379.54|7379.54|7378.13|7378.13|0
1656401870000|2022-06-28 07:37:50|7378.37|7378.37|7379.5|7379.5|7379.5|7379.5|7378.37|7378.37|0
1656401880000|2022-06-28 07:38:00|7378.37|7378.37|7378.37|7378.37|7378.37|7378.37|7378.37|7378.37|0
1656401890000|2022-06-28 07:38:10|7377.8|7377.8|7373.85|7373.85|7378.09|7378.09|7373.82|7373.82|0
1656401900000|2022-06-28 07:38:20|7372.73|7372.73|7370.92|7370.92|7372.73|7372.73|7370.92|7370.92|0
1656401910000|2022-06-28 07:38:30|7372.05|7372.05|7372.05|7372.05|7372.05|7372.05|7372.05|7372.05|0
1656401920000|2022-06-28 07:38:40|7373.17|7373.17|7373.18|7373.18|7373.18|7373.18|7373.17|7373.17|0
1656401930000|2022-06-28 07:38:50|7372.06|7372.06|7373.17|7373.17|7373.17|7373.17|7370.93|7370.93|0
1656401940000|2022-06-28 07:39:00|7372.62|7372.62|7373.84|7373.84|7376.94|7376.94|7372.62|7372.62|0
1656401950000|2022-06-28 07:39:10|7374.97|7374.97|7376.7|7376.7|7376.7|7376.7|7374.97|7374.97|0
1656401960000|2022-06-28 07:39:20|7377.27|7377.27|7379.06|7379.06|7379.06|7379.06|7377.27|7377.27|0
1656401970000|2022-06-28 07:39:30|7379.1|7379.1|7380.79|7380.79|7380.79|7380.79|7379.06|7379.06|0
1656401980000|2022-06-28 07:39:40|7379.38|7379.38|7382.27|7382.27|7382.27|7382.27|7379.1|7379.1|0
1656401990000|2022-06-28 07:39:50|7382.84|7382.84|7380.03|7380.03|7382.84|7382.84|7380.03|7380.03|0
1656402000000|2022-06-28 07:40:00|7380.6|7380.6|7381.19|7381.19|7381.47|7381.47|7380.35|7380.35|0
1656402010000|2022-06-28 07:40:10|7379.5|7379.5|7379.54|7379.54|7379.54|7379.54|7379.5|7379.5|0
1656402030000|2022-06-28 07:40:30|7379.62|7379.62|7381.88|7381.88|7381.88|7381.88|7379.58|7379.58|0
1656402050000|2022-06-28 07:40:50|7383.57|7383.57|7386.06|7386.06|7386.1|7386.1|7383.57|7383.57|0
1656402060000|2022-06-28 07:41:00|7386.63|7386.63|7382.39|7382.39|7386.63|7386.63|7381.27|7381.27|0
1656402070000|2022-06-28 07:41:10|7383.81|7383.81|7383.81|7383.81|7384.94|7384.94|7383.81|7383.81|0
1656402080000|2022-06-28 07:41:20|7382.12|7382.12|7382.12|7382.12|7382.12|7382.12|7382.12|7382.12|0
1656402090000|2022-06-28 07:41:30|7382.16|7382.16|7384.41|7384.41|7385.53|7385.53|7382.16|7382.16|0
1656402100000|2022-06-28 07:41:40|7384.98|7384.98|7386.1|7386.1|7386.1|7386.1|7384.98|7384.98|0
1656402110000|2022-06-28 07:41:50|7384.98|7384.98|7382.14|7382.14|7384.98|7384.98|7382.14|7382.14|0
1656402120000|2022-06-28 07:42:00|7381.02|7381.02|7381.02|7381.02|7381.02|7381.02|7381.02|7381.02|0
1656402130000|2022-06-28 07:42:10|7380.98|7380.98|7380.39|7380.39|7380.98|7380.98|7378.13|7378.13|0
1656402140000|2022-06-28 07:42:20|7381.8|7381.8|7380.7|7380.7|7381.84|7381.84|7380.7|7380.7|0
1656402150000|2022-06-28 07:42:30|7381.82|7381.82|7383.22|7383.22|7383.51|7383.51|7381.82|7381.82|0
1656402160000|2022-06-28 07:42:40|7380.41|7380.41|7382.67|7382.67|7382.67|7382.67|7380.41|7380.41|0
1656402170000|2022-06-28 07:42:50|7382.59|7382.59|7382.59|7382.59|7382.59|7382.59|7382.59|7382.59|0
1656402180000|2022-06-28 07:43:00|7382.31|7382.31|7382.59|7382.59|7382.59|7382.59|7382.31|7382.31|0
1656402190000|2022-06-28 07:43:10|7381.47|7381.47|7378.09|7378.09|7381.47|7381.47|7378.09|7378.09|0
1656402200000|2022-06-28 07:43:20|7379.21|7379.21|7379.86|7379.86|7379.86|7379.86|7379.21|7379.21|0
1656402210000|2022-06-28 07:43:30|7379.01|7379.01|7378.72|7378.72|7379.01|7379.01|7378.72|7378.72|0
1656402220000|2022-06-28 07:43:40|7378.77|7378.77|7378.86|7378.86|7378.86|7378.86|7378.74|7378.74|0
1656402240000|2022-06-28 07:44:00|7377.74|7377.74|7377.46|7377.46|7378.86|7378.86|7377.46|7377.46|0
1656402250000|2022-06-28 07:44:10|7377.38|7377.38|7376.54|7376.54|7378.52|7378.52|7376.54|7376.54|0
1656402260000|2022-06-28 07:44:20|7375.42|7375.42|7376.54|7376.54|7376.54|7376.54|7375.42|7375.42|0
1656402270000|2022-06-28 07:44:30|7376.83|7376.83|7377.09|7377.09|7378.23|7378.23|7376.83|7376.83|0
1656402280000|2022-06-28 07:44:40|7376.8|7376.8|7377.93|7377.93|7377.93|7377.93|7376.8|7376.8|0
1656402290000|2022-06-28 07:44:50|7377.94|7377.94|7379.14|7379.14|7379.14|7379.14|7377.94|7377.94|0
1656402300000|2022-06-28 07:45:00|7380.26|7380.26|7378.82|7378.82|7380.26|7380.26|7378.82|7378.82|0
1656402310000|2022-06-28 07:45:10|7379.94|7379.94|7381.91|7381.91|7383.6|7383.6|7379.94|7379.94|0
1656402320000|2022-06-28 07:45:20|7382.2|7382.2|7381.36|7381.36|7382.2|7382.2|7381.08|7381.08|0
1656402340000|2022-06-28 07:45:40|7381.65|7381.65|7386.49|7386.49|7386.77|7386.77|7381.65|7381.65|0
1656402350000|2022-06-28 07:45:50|7383.67|7383.67|7383.67|7383.67|7383.67|7383.67|7383.67|7383.67|0
1656402360000|2022-06-28 07:46:00|7383.39|7383.39|7381.7|7381.7|7385.36|7385.36|7380.58|7380.58|0
1656402370000|2022-06-28 07:46:10|7382.55|7382.55|7382.79|7382.79|7382.84|7382.84|7381.15|7381.15|0
1656402380000|2022-06-28 07:46:20|7382.22|7382.22|7380.99|7380.99|7382.22|7382.22|7380.99|7380.99|0
1656402390000|2022-06-28 07:46:30|7380.93|7380.93|7377.74|7377.74|7380.93|7380.93|7376.7|7376.7|0
1656402400000|2022-06-28 07:46:40|7377.7|7377.7|7378.75|7378.75|7378.82|7378.82|7377.7|7377.7|0
1656402410000|2022-06-28 07:46:50|7377.63|7377.63|7377.63|7377.63|7377.63|7377.63|7377.63|7377.63|0
1656402420000|2022-06-28 07:47:00|7377.67|7377.67|7378.75|7378.75|7378.75|7378.75|7377.63|7377.63|0
1656402430000|2022-06-28 07:47:10|7382.11|7382.11|7379.03|7379.03|7382.96|7382.96|7379.03|7379.03|0
1656402440000|2022-06-28 07:47:20|7378.75|7378.75|7375.92|7375.92|7378.75|7378.75|7375.92|7375.92|0
1656402450000|2022-06-28 07:47:30|7374.79|7374.79|7371.96|7371.96|7374.84|7374.84|7371.96|7371.96|0
1656402460000|2022-06-28 07:47:40|7372|7372|7372.57|7372.57|7372.57|7372.57|7372|7372|0
1656402470000|2022-06-28 07:47:50|7372.53|7372.53|7373.36|7373.36|7373.36|7373.36|7372.24|7372.24|0
1656402480000|2022-06-28 07:48:00|7373.65|7373.65|7374.22|7374.22|7374.22|7374.22|7373.65|7373.65|0
1656402490000|2022-06-28 07:48:10|7374.27|7374.27|7373.7|7373.7|7375.68|7375.68|7373.7|7373.7|0
1656402500000|2022-06-28 07:48:20|7372.58|7372.58|7372.58|7372.58|7374.82|7374.82|7372.58|7372.58|0
1656402510000|2022-06-28 07:48:30|7372.67|7372.67|7370.43|7370.43|7372.69|7372.69|7370.43|7370.43|0
1656402520000|2022-06-28 07:48:40|7370.14|7370.14|7370.39|7370.39|7370.43|7370.43|7370.14|7370.14|0
1656402540000|2022-06-28 07:49:00|7369.82|7369.82|7370.48|7370.48|7370.55|7370.55|7369.82|7369.82|0
1656402550000|2022-06-28 07:49:10|7371.6|7371.6|7371.35|7371.35|7371.63|7371.63|7371.27|7371.27|0
1656402560000|2022-06-28 07:49:20|7370.23|7370.23|7366.85|7366.85|7370.23|7370.23|7366.85|7366.85|0
1656402570000|2022-06-28 07:49:30|7365.73|7365.73|7365.4|7365.4|7365.73|7365.73|7365.4|7365.4|0
1656402580000|2022-06-28 07:49:40|7365.12|7365.12|7364.83|7364.83|7365.12|7365.12|7364.83|7364.83|0
1656402590000|2022-06-28 07:49:50|7365.12|7365.12|7366.24|7366.24|7366.24|7366.24|7365.12|7365.12|0
1656402600000|2022-06-28 07:50:00|7368.48|7368.48|7368.76|7368.76|7368.76|7368.76|7368.48|7368.48|0
1656402610000|2022-06-28 07:50:10|7368.74|7368.74|7368.74|7368.74|7368.74|7368.74|7368.74|7368.74|0
1656402620000|2022-06-28 07:50:20|7368.46|7368.46|7369.03|7369.03|7369.03|7369.03|7368.46|7368.46|0
1656402630000|2022-06-28 07:50:30|7370.15|7370.15|7370.15|7370.15|7370.15|7370.15|7370.15|7370.15|0
1656402640000|2022-06-28 07:50:40|7370.06|7370.06|7368.94|7368.94|7370.06|7370.06|7368.94|7368.94|0
1656402650000|2022-06-28 07:50:50|7367.82|7367.82|7367.82|7367.82|7367.82|7367.82|7367.82|7367.82|0
1656402660000|2022-06-28 07:51:00|7367.8|7367.8|7370.04|7370.04|7370.04|7370.04|7367.78|7367.78|0
1656402670000|2022-06-28 07:51:10|7370.06|7370.06|7371.51|7371.51|7371.51|7371.51|7368.97|7368.97|0
1656402680000|2022-06-28 07:51:20|7370.39|7370.39|7369.65|7369.65|7370.72|7370.72|7369.6|7369.6|0
1656402690000|2022-06-28 07:51:30|7370.77|7370.77|7371.63|7371.63|7371.91|7371.91|7370.77|7370.77|0
1656402700000|2022-06-28 07:51:40|7368.53|7368.53|7369.62|7369.62|7369.62|7369.62|7368.49|7368.49|0
1656402710000|2022-06-28 07:51:50|7369.66|7369.66|7369.66|7369.66|7370.78|7370.78|7369.66|7369.66|0
1656402720000|2022-06-28 07:52:00|7368.54|7368.54|7368.54|7368.54|7368.54|7368.54|7368.54|7368.54|0
1656402730000|2022-06-28 07:52:10|7368.25|7368.25|7364.89|7364.89|7368.25|7368.25|7364.89|7364.89|0
1656402740000|2022-06-28 07:52:20|7364.86|7364.86|7364.86|7364.86|7364.86|7364.86|7364.86|7364.86|0
1656402750000|2022-06-28 07:52:30|7364.57|7364.57|7364.29|7364.29|7364.57|7364.57|7363.17|7363.17|0
1656402760000|2022-06-28 07:52:40|7365.12|7365.12|7365.09|7365.09|7365.12|7365.12|7365.09|7365.09|0
1656402770000|2022-06-28 07:52:50|7365.66|7365.66|7365.98|7365.98|7365.98|7365.98|7365.66|7365.66|0
1656402780000|2022-06-28 07:53:00|7365.41|7365.41|7366.21|7366.21|7366.21|7366.21|7365.41|7365.41|0
1656402790000|2022-06-28 07:53:10|7367.33|7367.33|7370.15|7370.15|7370.15|7370.15|7367.33|7367.33|0
1656402810000|2022-06-28 07:53:30|7369.57|7369.57|7371.64|7371.64|7371.64|7371.64|7369.57|7369.57|0
1656402820000|2022-06-28 07:53:40|7372.49|7372.49|7374.83|7374.83|7374.83|7374.83|7372.49|7372.49|0
1656402830000|2022-06-28 07:53:50|7374.87|7374.87|7374.78|7374.78|7374.87|7374.87|7374.78|7374.78|0
1656402840000|2022-06-28 07:54:00|7375.91|7375.91|7375.98|7375.98|7375.98|7375.98|7375.91|7375.91|0
1656402850000|2022-06-28 07:54:10|7376.07|7376.07|7378.31|7378.31|7379.43|7379.43|7376.07|7376.07|0
1656402860000|2022-06-28 07:54:20|7381.71|7381.71|7381.03|7381.03|7381.79|7381.79|7380.19|7380.19|0
1656402870000|2022-06-28 07:54:30|7381.31|7381.31|7381.31|7381.31|7381.31|7381.31|7381.31|7381.31|0
1656402890000|2022-06-28 07:54:50|7379.91|7379.91|7377.93|7377.93|7379.91|7379.91|7377.93|7377.93|0
1656402900000|2022-06-28 07:55:00|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|0
1656402910000|2022-06-28 07:55:10|7377.91|7377.91|7377.07|7377.07|7377.91|7377.91|7376.5|7376.5|0
1656402920000|2022-06-28 07:55:20|7378.19|7378.19|7377.07|7377.07|7378.19|7378.19|7377.07|7377.07|0
1656402930000|2022-06-28 07:55:30|7378.19|7378.19|7378.15|7378.15|7379.32|7379.32|7378.15|7378.15|0
1656402940000|2022-06-28 07:55:40|7377.03|7377.03|7378.42|7378.42|7379.27|7379.27|7377.03|7377.03|0
1656402950000|2022-06-28 07:55:50|7378.13|7378.13|7378.99|7378.99|7378.99|7378.99|7377.01|7377.01|0
1656402970000|2022-06-28 07:56:10|7378.13|7378.13|7379.27|7379.27|7379.56|7379.56|7377.01|7377.01|0
1656402980000|2022-06-28 07:56:20|7379.4|7379.4|7378.54|7378.54|7379.4|7379.4|7378.54|7378.54|0
1656402990000|2022-06-28 07:56:30|7378.48|7378.48|7377.34|7377.34|7378.48|7378.48|7377.34|7377.34|0
1656403000000|2022-06-28 07:56:40|7378.48|7378.48|7377.36|7377.36|7378.48|7378.48|7377.36|7377.36|0
1656403020000|2022-06-28 07:57:00|7377.07|7377.07|7375.95|7375.95|7377.07|7377.07|7375.95|7375.95|0
1656403030000|2022-06-28 07:57:10|7374.83|7374.83|7371.74|7371.74|7374.83|7374.83|7371.74|7371.74|0
1656403040000|2022-06-28 07:57:20|7372.86|7372.86|7371.45|7371.45|7373.14|7373.14|7371.45|7371.45|0
1656403050000|2022-06-28 07:57:30|7370.33|7370.33|7368.86|7368.86|7370.33|7370.33|7368.86|7368.86|0
1656403060000|2022-06-28 07:57:40|7369.72|7369.72|7371.12|7371.12|7371.12|7371.12|7369.72|7369.72|0
1656403070000|2022-06-28 07:57:50|7371.41|7371.41|7371.41|7371.41|7371.41|7371.41|7371.41|7371.41|0
1656403080000|2022-06-28 07:58:00|7372.53|7372.53|7372.53|7372.53|7372.53|7372.53|7372.53|7372.53|0
1656403090000|2022-06-28 07:58:10|7373.1|7373.1|7372.55|7372.55|7373.1|7373.1|7372.53|7372.53|0
1656403100000|2022-06-28 07:58:20|7372.26|7372.26|7372.55|7372.55|7372.55|7372.55|7372.26|7372.26|0
1656403120000|2022-06-28 07:58:40|7372.5|7372.5|7371.91|7371.91|7372.5|7372.5|7371.91|7371.91|0
1656403130000|2022-06-28 07:58:50|7370.78|7370.78|7369.35|7369.35|7370.78|7370.78|7369.35|7369.35|0
1656403140000|2022-06-28 07:59:00|7368.23|7368.23|7365.97|7365.97|7368.23|7368.23|7365.97|7365.97|0
1656403150000|2022-06-28 07:59:10|7364.85|7364.85|7364.85|7364.85|7365.97|7365.97|7364.85|7364.85|0
1656403160000|2022-06-28 07:59:20|7364.81|7364.81|7364.81|7364.81|7364.81|7364.81|7364.81|7364.81|0
1656403170000|2022-06-28 07:59:30|7363.67|7363.67|7362.28|7362.28|7363.67|7363.67|7361.17|7361.17|0
1656403180000|2022-06-28 07:59:40|7362.56|7362.56|7359.45|7359.45|7362.56|7362.56|7359.18|7359.18|0
1656403190000|2022-06-28 07:59:50|7359.49|7359.49|7359.51|7359.51|7359.79|7359.79|7359.49|7359.49|0
1656403200000|2022-06-28 08:00:00|7362.6|7362.6|7367.37|7367.37|7367.47|7367.47|7362.6|7362.6|0
1656403210000|2022-06-28 08:00:10|7367.41|7367.41|7367.36|7367.36|7367.41|7367.41|7367.36|7367.36|0
1656403220000|2022-06-28 08:00:20|7369.6|7369.6|7370.55|7370.55|7370.55|7370.55|7369.6|7369.6|0
1656403230000|2022-06-28 08:00:30|7370.61|7370.61|7369.21|7369.21|7370.61|7370.61|7369.21|7369.21|0
1656403240000|2022-06-28 08:00:40|7370.33|7370.33|7370.33|7370.33|7370.33|7370.33|7370.33|7370.33|0
1656403250000|2022-06-28 08:00:50|7372.57|7372.57|7372.57|7372.57|7372.57|7372.57|7372.57|7372.57|0
1656403260000|2022-06-28 08:01:00|7370.33|7370.33|7369.21|7369.21|7370.33|7370.33|7369.21|7369.21|0
1656403270000|2022-06-28 08:01:10|7370.33|7370.33|7370.33|7370.33|7370.33|7370.33|7370.33|7370.33|0
1656403280000|2022-06-28 08:01:20|7369.78|7369.78|7370.9|7370.9|7370.9|7370.9|7369.78|7369.78|0
1656403290000|2022-06-28 08:01:30|7372.02|7372.02|7372.02|7372.02|7372.02|7372.02|7372.02|7372.02|0
1656403300000|2022-06-28 08:01:40|7373.14|7373.14|7374.63|7374.63|7374.63|7374.63|7373.14|7373.14|0
1656403310000|2022-06-28 08:01:50|7375.2|7375.2|7377.21|7377.21|7377.21|7377.21|7375.2|7375.2|0
1656403320000|2022-06-28 08:02:00|7376.64|7376.64|7376.64|7376.64|7378.9|7378.9|7375.52|7375.52|0
1656403340000|2022-06-28 08:02:20|7375.52|7375.52|7373.55|7373.55|7375.52|7375.52|7373.55|7373.55|0
1656403350000|2022-06-28 08:02:30|7373.58|7373.58|7374.7|7374.7|7374.7|7374.7|7373.58|7373.58|0
1656403360000|2022-06-28 08:02:40|7375.83|7375.83|7374.74|7374.74|7375.86|7375.86|7374.74|7374.74|0
1656403370000|2022-06-28 08:02:50|7375.6|7375.6|7378.41|7378.41|7378.41|7378.41|7375.6|7375.6|0
1656403380000|2022-06-28 08:03:00|7379.83|7379.83|7379.58|7379.58|7379.87|7379.87|7379.58|7379.58|0
1656403390000|2022-06-28 08:03:10|7380.7|7380.7|7379.58|7379.58|7380.7|7380.7|7379.58|7379.58|0
1656403400000|2022-06-28 08:03:20|7379.01|7379.01|7378.73|7378.73|7379.01|7379.01|7378.73|7378.73|0
1656403410000|2022-06-28 08:03:30|7379.85|7379.85|7379.89|7379.89|7379.89|7379.89|7379.85|7379.85|0
1656403420000|2022-06-28 08:03:40|7379.85|7379.85|7376.78|7376.78|7379.89|7379.89|7376.78|7376.78|0
1656403430000|2022-06-28 08:03:50|7377.9|7377.9|7379.59|7379.59|7379.59|7379.59|7376.78|7376.78|0
1656403440000|2022-06-28 08:04:00|7378.19|7378.19|7375.66|7375.66|7378.19|7378.19|7375.66|7375.66|0
1656403450000|2022-06-28 08:04:10|7375.7|7375.7|7374.58|7374.58|7375.7|7375.7|7374.58|7374.58|0
1656403470000|2022-06-28 08:04:30|7374.3|7374.3|7376.27|7376.27|7376.27|7376.27|7374.3|7374.3|0
1656403480000|2022-06-28 08:04:40|7379.08|7379.08|7383.51|7383.51|7383.51|7383.51|7378.95|7378.95|0
1656403490000|2022-06-28 08:04:50|7383.55|7383.55|7382.77|7382.77|7383.85|7383.85|7382.35|7382.35|0
1656403500000|2022-06-28 08:05:00|7382.49|7382.49|7382.49|7382.49|7382.49|7382.49|7382.49|7382.49|0
1656403510000|2022-06-28 08:05:10|7382.45|7382.45|7383.86|7383.86|7383.86|7383.86|7382.45|7382.45|0
1656403520000|2022-06-28 08:05:20|7386.1|7386.1|7385.55|7385.55|7386.1|7386.1|7384.98|7384.98|0
1656403530000|2022-06-28 08:05:30|7385.59|7385.59|7385.02|7385.02|7385.87|7385.87|7385.02|7385.02|0
1656403540000|2022-06-28 08:05:40|7386.14|7386.14|7386.14|7386.14|7386.14|7386.14|7386.14|7386.14|0
1656403560000|2022-06-28 08:06:00|7385.02|7385.02|7384.45|7384.45|7385.02|7385.02|7384.45|7384.45|0
1656403580000|2022-06-28 08:06:20|7383.33|7383.33|7384.45|7384.45|7384.45|7384.45|7383.33|7383.33|0
1656403590000|2022-06-28 08:06:30|7383.04|7383.04|7381.03|7381.03|7383.04|7383.04|7381.03|7381.03|0
1656403600000|2022-06-28 08:06:40|7381.31|7381.31|7381.31|7381.31|7381.31|7381.31|7381.31|7381.31|0
1656403610000|2022-06-28 08:06:50|7382.43|7382.43|7383|7383|7383|7383|7382.43|7382.43|0
1656403620000|2022-06-28 08:07:00|7382.17|7382.17|7384.92|7384.92|7384.93|7384.93|7382.17|7382.17|0
1656403630000|2022-06-28 08:07:10|7385.2|7385.2|7384.08|7384.08|7385.2|7385.2|7384.08|7384.08|0
1656403640000|2022-06-28 08:07:20|7387.73|7387.73|7387.99|7387.99|7388.05|7388.05|7387.73|7387.73|0
1656403650000|2022-06-28 08:07:30|7386.87|7386.87|7386.67|7386.67|7386.87|7386.87|7386.67|7386.67|0
1656403660000|2022-06-28 08:07:40|7386.66|7386.66|7383.87|7383.87|7386.66|7386.66|7383.85|7383.85|0
1656403670000|2022-06-28 08:07:50|7383.83|7383.83|7384.95|7384.95|7384.95|7384.95|7383.83|7383.83|0
1656403680000|2022-06-28 08:08:00|7385.08|7385.08|7384.24|7384.24|7385.65|7385.65|7384.24|7384.24|0
1656403690000|2022-06-28 08:08:10|7383.96|7383.96|7384.24|7384.24|7385.38|7385.38|7383.96|7383.96|0
1656403700000|2022-06-28 08:08:20|7384.81|7384.81|7388.85|7388.85|7388.85|7388.85|7384.81|7384.81|0
1656403710000|2022-06-28 08:08:30|7388|7388|7395.12|7395.12|7395.12|7395.12|7388|7388|0
1656403720000|2022-06-28 08:08:40|7394|7394|7392.18|7392.18|7394|7394|7392.18|7392.18|0
1656403730000|2022-06-28 08:08:50|7395.54|7395.54|7393.3|7393.3|7395.54|7395.54|7393.3|7393.3|0
1656403740000|2022-06-28 08:09:00|7392.45|7392.45|7393.59|7393.59|7394.16|7394.16|7391.33|7391.33|0
1656403750000|2022-06-28 08:09:10|7392.18|7392.18|7395.28|7395.28|7395.28|7395.28|7391.61|7391.61|0
1656403760000|2022-06-28 08:09:20|7395.32|7395.32|7394.2|7394.2|7396.73|7396.73|7394.2|7394.2|0
1656403770000|2022-06-28 08:09:30|7395.32|7395.32|7398.4|7398.4|7398.42|7398.42|7395.3|7395.3|0
1656403780000|2022-06-28 08:09:40|7396.16|7396.16|7396.16|7396.16|7396.16|7396.16|7396.16|7396.16|0
1656403790000|2022-06-28 08:09:50|7395.02|7395.02|7396.14|7396.14|7396.14|7396.14|7395.02|7395.02|0
1656403800000|2022-06-28 08:10:00|7396.42|7396.42|7397.54|7397.54|7397.54|7397.54|7396.42|7396.42|0
1656403810000|2022-06-28 08:10:10|7397.83|7397.83|7397.83|7397.83|7397.83|7397.83|7397.83|7397.83|0
1656403820000|2022-06-28 08:10:20|7398.11|7398.11|7399.52|7399.52|7399.52|7399.52|7398.11|7398.11|0
1656403830000|2022-06-28 08:10:30|7400.09|7400.09|7399.8|7399.8|7400.09|7400.09|7399.8|7399.8|0
1656403840000|2022-06-28 08:10:40|7400.09|7400.09|7400.09|7400.09|7400.09|7400.09|7400.09|7400.09|0
1656403850000|2022-06-28 08:10:50|7400.38|7400.38|7400.66|7400.66|7402.07|7402.07|7400.38|7400.38|0
1656403860000|2022-06-28 08:11:00|7400.09|7400.09|7397.56|7397.56|7400.09|7400.09|7397.56|7397.56|0
1656403870000|2022-06-28 08:11:10|7396.99|7396.99|7396.54|7396.54|7396.99|7396.99|7396.54|7396.54|0
1656403880000|2022-06-28 08:11:20|7394.3|7394.3|7393.73|7393.73|7394.3|7394.3|7393.73|7393.73|0
1656403890000|2022-06-28 08:11:30|7394.02|7394.02|7393.73|7393.73|7394.02|7394.02|7393.73|7393.73|0
1656403900000|2022-06-28 08:11:40|7393.71|7393.71|7393.12|7393.12|7394.24|7394.24|7393.12|7393.12|0
1656403910000|2022-06-28 08:11:50|7393.09|7393.09|7392.51|7392.51|7393.12|7393.12|7389.99|7389.99|0
1656403920000|2022-06-28 08:12:00|7392.55|7392.55|7392.51|7392.51|7392.55|7392.55|7392.51|7392.51|0
1656403930000|2022-06-28 08:12:10|7392.23|7392.23|7392.19|7392.19|7392.23|7392.23|7392.19|7392.19|0
1656403940000|2022-06-28 08:12:20|7393.31|7393.31|7393.29|7393.29|7393.31|7393.31|7393.29|7393.29|0
1656403950000|2022-06-28 08:12:30|7393|7393|7393|7393|7393|7393|7393|7393|0
1656403960000|2022-06-28 08:12:40|7392.72|7392.72|7392.15|7392.15|7392.72|7392.72|7392.15|7392.15|0
1656403970000|2022-06-28 08:12:50|7392.43|7392.43|7392.43|7392.43|7393.55|7393.55|7392.43|7392.43|0
1656403990000|2022-06-28 08:13:10|7391.31|7391.31|7390.19|7390.19|7391.31|7391.31|7390.19|7390.19|0
1656404000000|2022-06-28 08:13:20|7389.07|7389.07|7390.19|7390.19|7390.19|7390.19|7389.07|7389.07|0
1656404010000|2022-06-28 08:13:30|7389.07|7389.07|7386.5|7386.5|7389.07|7389.07|7386.5|7386.5|0
1656404020000|2022-06-28 08:13:40|7386.49|7386.49|7385.37|7385.37|7386.49|7386.49|7385.37|7385.37|0
1656404030000|2022-06-28 08:13:50|7385.09|7385.09|7385.09|7385.09|7385.09|7385.09|7385.09|7385.09|0
1656404040000|2022-06-28 08:14:00|7381.73|7381.73|7373.14|7373.14|7381.73|7381.73|7373.14|7373.14|0
1656404050000|2022-06-28 08:14:10|7372.02|7372.02|7370.86|7370.86|7372.02|7372.02|7370.86|7370.86|0
1656404060000|2022-06-28 08:14:20|7369.74|7369.74|7369.62|7369.62|7369.74|7369.74|7369.62|7369.62|0
1656404070000|2022-06-28 08:14:30|7369.58|7369.58|7369.58|7369.58|7369.58|7369.58|7369.58|7369.58|0
1656404080000|2022-06-28 08:14:40|7368.46|7368.46|7366.18|7366.18|7368.46|7368.46|7366.18|7366.18|0
1656404090000|2022-06-28 08:14:50|7366.14|7366.14|7365.53|7365.53|7366.14|7366.14|7364.13|7364.13|0
1656404100000|2022-06-28 08:15:00|7365.25|7365.25|7366.37|7366.37|7366.37|7366.37|7365.25|7365.25|0
1656404110000|2022-06-28 08:15:10|7366.43|7366.43|7367.55|7367.55|7367.55|7367.55|7366.43|7366.43|0
1656404120000|2022-06-28 08:15:20|7366.43|7366.43|7365.02|7365.02|7366.43|7366.43|7365.02|7365.02|0
1656404130000|2022-06-28 08:15:30|7367.26|7367.26|7368.96|7368.96|7368.96|7368.96|7367.26|7367.26|0
1656404140000|2022-06-28 08:15:40|7368.67|7368.67|7366.42|7366.42|7368.67|7368.67|7366.42|7366.42|0
1656404150000|2022-06-28 08:15:50|7365.01|7365.01|7363.56|7363.56|7366.08|7366.08|7363.56|7363.56|0
1656404160000|2022-06-28 08:16:00|7363.27|7363.27|7362.11|7362.11|7363.27|7363.27|7362.11|7362.11|0
1656404170000|2022-06-28 08:16:10|7363.23|7363.23|7361.3|7361.3|7363.23|7363.23|7361.3|7361.3|0
1656404180000|2022-06-28 08:16:20|7361.25|7361.25|7361.83|7361.83|7361.83|7361.83|7360.97|7360.97|0
1656404190000|2022-06-28 08:16:30|7362.95|7362.95|7365.79|7365.79|7365.79|7365.79|7362.95|7362.95|0
1656404200000|2022-06-28 08:16:40|7366.91|7366.91|7369.13|7369.13|7369.13|7369.13|7366.87|7366.87|0
1656404210000|2022-06-28 08:16:50|7369.21|7369.21|7371.23|7371.23|7371.23|7371.23|7369.21|7369.21|0
1656404220000|2022-06-28 08:17:00|7370.4|7370.4|7370.36|7370.36|7370.4|7370.4|7370.36|7370.36|0
1656404230000|2022-06-28 08:17:10|7371.21|7371.21|7372.07|7372.07|7372.07|7372.07|7371.21|7371.21|0
1656404240000|2022-06-28 08:17:20|7370.95|7370.95|7371.94|7371.94|7371.94|7371.94|7370.66|7370.66|0
1656404250000|2022-06-28 08:17:30|7371.96|7371.96|7372.51|7372.51|7372.51|7372.51|7371.39|7371.39|0
1656404260000|2022-06-28 08:17:40|7372.57|7372.57|7372.57|7372.57|7372.57|7372.57|7372.57|7372.57|0
1656404270000|2022-06-28 08:17:50|7372.6|7372.6|7371.4|7371.4|7372.6|7372.6|7371.4|7371.4|0
1656404280000|2022-06-28 08:18:00|7371.38|7371.38|7367.09|7367.09|7371.38|7371.38|7367.09|7367.09|0
1656404290000|2022-06-28 08:18:10|7367.38|7367.38|7369.47|7369.47|7369.47|7369.47|7367.38|7367.38|0
1656404300000|2022-06-28 08:18:20|7370.59|7370.59|7370.59|7370.59|7370.59|7370.59|7370.59|7370.59|0
1656404310000|2022-06-28 08:18:30|7372.29|7372.29|7371.72|7371.72|7373.69|7373.69|7371.72|7371.72|0
1656404330000|2022-06-28 08:18:50|7369.47|7369.47|7369.36|7369.36|7369.47|7369.47|7369.36|7369.36|0
1656404340000|2022-06-28 08:19:00|7368.24|7368.24|7365.48|7365.48|7368.24|7368.24|7365.43|7365.43|0
1656404350000|2022-06-28 08:19:10|7366.6|7366.6|7365.13|7365.13|7367.72|7367.72|7365.13|7365.13|0
1656404360000|2022-06-28 08:19:20|7364.01|7364.01|7364.01|7364.01|7364.01|7364.01|7364.01|7364.01|0
1656404380000|2022-06-28 08:19:40|7364.04|7364.04|7364.09|7364.09|7364.09|7364.09|7364.04|7364.04|0
1656404400000|2022-06-28 08:20:00|7363.8|7363.8|7363.52|7363.52|7363.8|7363.8|7363.52|7363.52|0
1656404410000|2022-06-28 08:20:10|7363.59|7363.59|7364.44|7364.44|7364.44|7364.44|7363.59|7363.59|0
1656404430000|2022-06-28 08:20:30|7363.32|7363.32|7363.32|7363.32|7363.32|7363.32|7363.32|7363.32|0
1656404440000|2022-06-28 08:20:40|7361.63|7361.63|7356.45|7356.45|7361.63|7361.63|7355.27|7355.27|0
1656404450000|2022-06-28 08:20:50|7356.49|7356.49|7357.73|7357.73|7359.14|7359.14|7356.49|7356.49|0
1656404460000|2022-06-28 08:21:00|7358.85|7358.85|7357.73|7357.73|7358.85|7358.85|7357.73|7357.73|0
1656404470000|2022-06-28 08:21:10|7357.16|7357.16|7352.6|7352.6|7357.16|7357.16|7352.6|7352.6|0
1656404480000|2022-06-28 08:21:20|7352.56|7352.56|7352.52|7352.52|7352.56|7352.56|7352.52|7352.52|0
1656404490000|2022-06-28 08:21:30|7352.48|7352.48|7352.48|7352.48|7352.48|7352.48|7352.48|7352.48|0
1656404510000|2022-06-28 08:21:50|7351.36|7351.36|7351.36|7351.36|7352.48|7352.48|7351.36|7351.36|0
1656404520000|2022-06-28 08:22:00|7347.1|7347.1|7343.53|7343.53|7347.1|7347.1|7343.46|7343.46|0
1656404530000|2022-06-28 08:22:10|7343.6|7343.6|7343.61|7343.61|7343.61|7343.61|7343.04|7343.04|0
1656404540000|2022-06-28 08:22:20|7343.65|7343.65|7342.69|7342.69|7343.65|7343.65|7342.69|7342.69|0
1656404550000|2022-06-28 08:22:30|7339.33|7339.33|7338.91|7338.91|7339.33|7339.33|7335.3|7335.3|0
1656404560000|2022-06-28 08:22:40|7340.03|7340.03|7341.64|7341.64|7341.64|7341.64|7339.97|7339.97|0
1656404570000|2022-06-28 08:22:50|7340.52|7340.52|7340.52|7340.52|7340.52|7340.52|7340.52|7340.52|0
1656404580000|2022-06-28 08:23:00|7341.64|7341.64|7341.6|7341.6|7341.64|7341.64|7341.6|7341.6|0
1656404590000|2022-06-28 08:23:10|7339.36|7339.36|7339.07|7339.07|7339.91|7339.91|7337.67|7337.67|0
1656404600000|2022-06-28 08:23:20|7339.64|7339.64|7343.91|7343.91|7343.91|7343.91|7339.64|7339.64|0
1656404610000|2022-06-28 08:23:30|7341.67|7341.67|7341.1|7341.1|7341.67|7341.67|7341.1|7341.1|0
1656404620000|2022-06-28 08:23:40|7342.22|7342.22|7343.08|7343.08|7343.08|7343.08|7342.22|7342.22|0
1656404630000|2022-06-28 08:23:50|7344.2|7344.2|7342.97|7342.97|7344.2|7344.2|7342.97|7342.97|0
1656404640000|2022-06-28 08:24:00|7345.5|7345.5|7344.38|7344.38|7345.5|7345.5|7344.38|7344.38|0
1656404650000|2022-06-28 08:24:10|7345.5|7345.5|7344.38|7344.38|7346.62|7346.62|7344.38|7344.38|0
1656404660000|2022-06-28 08:24:20|7345.5|7345.5|7347.74|7347.74|7347.74|7347.74|7345.5|7345.5|0
1656404670000|2022-06-28 08:24:30|7347.65|7347.65|7347.39|7347.39|7348.51|7348.51|7347.39|7347.39|0
1656404680000|2022-06-28 08:24:40|7347.4|7347.4|7349.64|7349.64|7349.64|7349.64|7347.4|7347.4|0
1656404690000|2022-06-28 08:24:50|7348.52|7348.52|7348.26|7348.26|7348.52|7348.52|7347.69|7347.69|0
1656404700000|2022-06-28 08:25:00|7348.25|7348.25|7348.25|7348.25|7348.25|7348.25|7348.25|7348.25|0
1656404710000|2022-06-28 08:25:10|7349.37|7349.37|7347.68|7347.68|7350.49|7350.49|7347.68|7347.68|0
1656404720000|2022-06-28 08:25:20|7348.8|7348.8|7345.99|7345.99|7348.83|7348.83|7345.99|7345.99|0
1656404740000|2022-06-28 08:25:40|7345.94|7345.94|7345.94|7345.94|7345.94|7345.94|7345.94|7345.94|0
1656404760000|2022-06-28 08:26:00|7347.07|7347.07|7348.74|7348.74|7348.74|7348.74|7347.07|7347.07|0
1656404770000|2022-06-28 08:26:10|7347.62|7347.62|7347.62|7347.62|7347.62|7347.62|7347.62|7347.62|0
1656404780000|2022-06-28 08:26:20|7347.61|7347.61|7346.48|7346.48|7347.61|7347.61|7346.48|7346.48|0
1656404790000|2022-06-28 08:26:30|7346.53|7346.53|7347.65|7347.65|7347.65|7347.65|7346.53|7346.53|0
1656404810000|2022-06-28 08:26:50|7347.08|7347.08|7344.84|7344.84|7347.08|7347.08|7344.84|7344.84|0
1656404820000|2022-06-28 08:27:00|7344.27|7344.27|7345.39|7345.39|7345.39|7345.39|7344.27|7344.27|0
1656404840000|2022-06-28 08:27:20|7345.38|7345.38|7344.26|7344.26|7345.38|7345.38|7342.01|7342.01|0
1656404850000|2022-06-28 08:27:30|7344.3|7344.3|7344.3|7344.3|7344.3|7344.3|7344.3|7344.3|0
1656404870000|2022-06-28 08:27:50|7343.18|7343.18|7342.31|7342.31|7343.18|7343.18|7342.31|7342.31|0
1656404880000|2022-06-28 08:28:00|7341.45|7341.45|7338.09|7338.09|7341.45|7341.45|7338.07|7338.07|0
1656404890000|2022-06-28 08:28:10|7335.85|7335.85|7335.85|7335.85|7335.85|7335.85|7335.85|7335.85|0
1656404900000|2022-06-28 08:28:20|7333.61|7333.61|7333.64|7333.64|7334.76|7334.76|7333.61|7333.61|0
1656404910000|2022-06-28 08:28:30|7331.07|7331.07|7331.36|7331.36|7331.36|7331.36|7329.95|7329.95|0
1656404920000|2022-06-28 08:28:40|7332.48|7332.48|7332.48|7332.48|7332.48|7332.48|7332.48|7332.48|0
1656404930000|2022-06-28 08:28:50|7332.76|7332.76|7337.84|7337.84|7337.84|7337.84|7332.48|7332.48|0
1656404940000|2022-06-28 08:29:00|7337.26|7337.26|7334.45|7334.45|7337.26|7337.26|7334.45|7334.45|0
1656404950000|2022-06-28 08:29:10|7334.49|7334.49|7334.49|7334.49|7334.49|7334.49|7334.49|7334.49|0
1656404960000|2022-06-28 08:29:20|7334.45|7334.45|7334.71|7334.71|7334.71|7334.71|7334.42|7334.42|0
1656404970000|2022-06-28 08:29:30|7334.67|7334.67|7338.03|7338.03|7338.03|7338.03|7334.67|7334.67|0
1656404980000|2022-06-28 08:29:40|7338.11|7338.11|7338.11|7338.11|7338.11|7338.11|7338.11|7338.11|0
1656404990000|2022-06-28 08:29:50|7338.13|7338.13|7338.13|7338.13|7338.13|7338.13|7338.13|7338.13|0
1656405000000|2022-06-28 08:30:00|7340.37|7340.37|7338.41|7338.41|7340.37|7340.37|7338.13|7338.13|0
1656405010000|2022-06-28 08:30:10|7337.29|7337.29|7337.29|7337.29|7337.29|7337.29|7337.29|7337.29|0
1656405020000|2022-06-28 08:30:20|7338.41|7338.41|7338.41|7338.41|7338.41|7338.41|7338.41|7338.41|0
1656405030000|2022-06-28 08:30:30|7338.7|7338.7|7342.65|7342.65|7342.65|7342.65|7338.7|7338.7|0
1656405040000|2022-06-28 08:30:40|7343.77|7343.77|7342.87|7342.87|7343.77|7343.77|7342.87|7342.87|0
1656405050000|2022-06-28 08:30:50|7343.44|7343.44|7344.49|7344.49|7344.56|7344.56|7343.44|7343.44|0
1656405060000|2022-06-28 08:31:00|7344.61|7344.61|7346.88|7346.88|7347.16|7347.16|7344.61|7344.61|0
1656405070000|2022-06-28 08:31:10|7346.59|7346.59|7343.54|7343.54|7346.59|7346.59|7343.54|7343.54|0
1656405090000|2022-06-28 08:31:30|7342.42|7342.42|7342.42|7342.42|7342.42|7342.42|7342.42|7342.42|0
1656405100000|2022-06-28 08:31:40|7342.38|7342.38|7342.38|7342.38|7342.38|7342.38|7342.38|7342.38|0
1656405110000|2022-06-28 08:31:50|7343.5|7343.5|7343.5|7343.5|7343.5|7343.5|7343.5|7343.5|0
1656405120000|2022-06-28 08:32:00|7343.53|7343.53|7343.25|7343.25|7343.53|7343.53|7343.25|7343.25|0
1656405130000|2022-06-28 08:32:10|7342.41|7342.41|7342.38|7342.38|7342.41|7342.41|7342.38|7342.38|0
1656405150000|2022-06-28 08:32:30|7342.37|7342.37|7342.37|7342.37|7342.37|7342.37|7342.37|7342.37|0
1656405160000|2022-06-28 08:32:40|7342.35|7342.35|7342.35|7342.35|7342.35|7342.35|7342.35|7342.35|0
1656405170000|2022-06-28 08:32:50|7346|7346|7342.62|7342.62|7346|7346|7342.62|7342.62|0
1656405180000|2022-06-28 08:33:00|7342.9|7342.9|7342.62|7342.62|7344.02|7344.02|7342.62|7342.62|0
1656405190000|2022-06-28 08:33:10|7343.47|7343.47|7344.31|7344.31|7344.31|7344.31|7343.19|7343.19|0
1656405200000|2022-06-28 08:33:20|7343.19|7343.19|7342.07|7342.07|7343.19|7343.19|7342.07|7342.07|0
1656405210000|2022-06-28 08:33:30|7343.19|7343.19|7344.31|7344.31|7344.31|7344.31|7343.19|7343.19|0
1656405230000|2022-06-28 08:33:50|7343.74|7343.74|7342.9|7342.9|7344.02|7344.02|7342.9|7342.9|0
1656405260000|2022-06-28 08:34:20|7345.14|7345.14|7344.02|7344.02|7345.14|7345.14|7344.02|7344.02|0
1656405270000|2022-06-28 08:34:30|7342.9|7342.9|7342.62|7342.62|7342.9|7342.9|7341.78|7341.78|0
1656405280000|2022-06-28 08:34:40|7341.5|7341.5|7341.86|7341.86|7341.86|7341.86|7341.5|7341.5|0
1656405290000|2022-06-28 08:34:50|7341.84|7341.84|7341.84|7341.84|7341.84|7341.84|7341.84|7341.84|0
1656405300000|2022-06-28 08:35:00|7343.25|7343.25|7342.68|7342.68|7343.25|7343.25|7342.68|7342.68|0
1656405310000|2022-06-28 08:35:10|7343.8|7343.8|7343.8|7343.8|7343.8|7343.8|7343.8|7343.8|0
1656405320000|2022-06-28 08:35:20|7344.08|7344.08|7344.08|7344.08|7344.08|7344.08|7344.08|7344.08|0
1656405330000|2022-06-28 08:35:30|7344.65|7344.65|7345.51|7345.51|7345.51|7345.51|7344.65|7344.65|0
1656405340000|2022-06-28 08:35:40|7345.57|7345.57|7345.57|7345.57|7345.57|7345.57|7345.57|7345.57|0
1656405350000|2022-06-28 08:35:50|7346.69|7346.69|7349.78|7349.78|7349.78|7349.78|7346.69|7346.69|0
1656405360000|2022-06-28 08:36:00|7350.9|7350.9|7350.33|7350.33|7350.91|7350.91|7350.33|7350.33|0
1656405370000|2022-06-28 08:36:10|7349.21|7349.21|7350.33|7350.33|7350.33|7350.33|7349.21|7349.21|0
1656405380000|2022-06-28 08:36:20|7349.21|7349.21|7342.45|7342.45|7349.21|7349.21|7342.45|7342.45|0
1656405390000|2022-06-28 08:36:30|7343.02|7343.02|7343.31|7343.31|7343.31|7343.31|7343.02|7343.02|0
1656405400000|2022-06-28 08:36:40|7345.55|7345.55|7345.83|7345.83|7345.83|7345.83|7345.55|7345.55|0
1656405410000|2022-06-28 08:36:50|7345.55|7345.55|7345.55|7345.55|7345.55|7345.55|7345.55|7345.55|0
1656405420000|2022-06-28 08:37:00|7345.83|7345.83|7347.79|7347.79|7348.07|7348.07|7345.83|7345.83|0
1656405430000|2022-06-28 08:37:10|7346.67|7346.67|7346.67|7346.67|7346.67|7346.67|7346.67|7346.67|0
1656405450000|2022-06-28 08:37:30|7346.95|7346.95|7347.52|7347.52|7347.52|7347.52|7346.95|7346.95|0
1656405460000|2022-06-28 08:37:40|7347.24|7347.24|7348.09|7348.09|7348.09|7348.09|7347.24|7347.24|0
1656405470000|2022-06-28 08:37:50|7348.15|7348.15|7348.72|7348.72|7348.72|7348.72|7348.15|7348.15|0
1656405480000|2022-06-28 08:38:00|7352.08|7352.08|7347.29|7347.29|7352.08|7352.08|7347.29|7347.29|0
1656405490000|2022-06-28 08:38:10|7348.41|7348.41|7348.41|7348.41|7348.41|7348.41|7348.41|7348.41|0
1656405510000|2022-06-28 08:38:30|7349.27|7349.27|7349.27|7349.27|7349.27|7349.27|7349.27|7349.27|0
1656405530000|2022-06-28 08:38:50|7349.31|7349.31|7349.31|7349.31|7349.31|7349.31|7349.31|7349.31|0
1656405540000|2022-06-28 08:39:00|7348.19|7348.19|7349.36|7349.36|7349.36|7349.36|7348.19|7348.19|0
1656405550000|2022-06-28 08:39:10|7349.64|7349.64|7350.21|7350.21|7350.21|7350.21|7349.64|7349.64|0
1656405560000|2022-06-28 08:39:20|7351.33|7351.33|7351.33|7351.33|7351.33|7351.33|7351.33|7351.33|0
1656405570000|2022-06-28 08:39:30|7351.37|7351.37|7351.05|7351.05|7351.37|7351.37|7351.05|7351.05|0
1656405580000|2022-06-28 08:39:40|7350.76|7350.76|7348.75|7348.75|7350.76|7350.76|7348.75|7348.75|0
1656405600000|2022-06-28 08:40:00|7347.06|7347.06|7347.35|7347.35|7347.35|7347.35|7347.06|7347.06|0
1656405610000|2022-06-28 08:40:10|7347.92|7347.92|7347.92|7347.92|7347.92|7347.92|7347.92|7347.92|0
1656405620000|2022-06-28 08:40:20|7349.04|7349.04|7348.18|7348.18|7349.04|7349.04|7348.18|7348.18|0
1656405630000|2022-06-28 08:40:30|7345.94|7345.94|7341.97|7341.97|7345.94|7345.94|7341.97|7341.97|0
1656405640000|2022-06-28 08:40:40|7341.99|7341.99|7341.43|7341.43|7342|7342|7341.43|7341.43|0
1656405650000|2022-06-28 08:40:50|7340.31|7340.31|7340.31|7340.31|7340.31|7340.31|7340.31|7340.31|0
1656405660000|2022-06-28 08:41:00|7339.46|7339.46|7338.05|7338.05|7339.46|7339.46|7336.36|7336.36|0
1656405670000|2022-06-28 08:41:10|7339.17|7339.17|7339.74|7339.74|7339.74|7339.74|7339.17|7339.17|0
1656405680000|2022-06-28 08:41:20|7340.86|7340.86|7341.15|7341.15|7341.15|7341.15|7340.86|7340.86|0
1656405690000|2022-06-28 08:41:30|7342.27|7342.27|7344.81|7344.81|7344.81|7344.81|7342.27|7342.27|0
1656405710000|2022-06-28 08:41:50|7345.39|7345.39|7345.45|7345.45|7345.45|7345.45|7345.39|7345.39|0
1656405720000|2022-06-28 08:42:00|7344.33|7344.33|7344.33|7344.33|7344.33|7344.33|7344.33|7344.33|0
1656405730000|2022-06-28 08:42:10|7347.7|7347.7|7346.58|7346.58|7347.7|7347.7|7346.58|7346.58|0
1656405740000|2022-06-28 08:42:20|7346.86|7346.86|7347.98|7347.98|7347.98|7347.98|7346.86|7346.86|0
1656405750000|2022-06-28 08:42:30|7346.86|7346.86|7349.1|7349.1|7349.1|7349.1|7346.86|7346.86|0
1656405770000|2022-06-28 08:42:50|7350.22|7350.22|7351.34|7351.34|7351.34|7351.34|7350.22|7350.22|0
1656405780000|2022-06-28 08:43:00|7350.22|7350.22|7350.23|7350.23|7350.23|7350.23|7350.22|7350.22|0
1656405790000|2022-06-28 08:43:10|7351.35|7351.35|7351.35|7351.35|7351.35|7351.35|7351.35|7351.35|0
1656405810000|2022-06-28 08:43:30|7349.66|7349.66|7349.38|7349.38|7349.66|7349.66|7349.38|7349.38|0
1656405830000|2022-06-28 08:43:50|7348.26|7348.26|7348.26|7348.26|7348.26|7348.26|7348.26|7348.26|0
1656405850000|2022-06-28 08:44:10|7349.66|7349.66|7349.38|7349.38|7349.95|7349.95|7349.38|7349.38|0
1656405860000|2022-06-28 08:44:20|7349.66|7349.66|7349.66|7349.66|7349.66|7349.66|7349.66|7349.66|0
1656405870000|2022-06-28 08:44:30|7349.95|7349.95|7353.38|7353.38|7353.38|7353.38|7349.95|7349.95|0
1656405880000|2022-06-28 08:44:40|7353.09|7353.09|7354.25|7354.25|7354.25|7354.25|7353.09|7353.09|0
1656405930000|2022-06-28 08:45:30|7352.84|7352.84|7352.84|7352.84|7352.84|7352.84|7352.84|7352.84|0
1656405950000|2022-06-28 08:45:50|7353.96|7353.96|7353.96|7353.96|7353.96|7353.96|7353.96|7353.96|0
1656405960000|2022-06-28 08:46:00|7353.39|7353.39|7353.96|7353.96|7353.96|7353.96|7351.15|7351.15|0
1656405970000|2022-06-28 08:46:10|7353.68|7353.68|7354.25|7354.25|7354.25|7354.25|7353.68|7353.68|0
1656405980000|2022-06-28 08:46:20|7353.13|7353.13|7350.03|7350.03|7353.13|7353.13|7350.03|7350.03|0
1656406000000|2022-06-28 08:46:40|7350.32|7350.32|7350.32|7350.32|7350.32|7350.32|7350.32|7350.32|0
1656406010000|2022-06-28 08:46:50|7351.44|7351.44|7351.44|7351.44|7351.44|7351.44|7351.44|7351.44|0
1656406020000|2022-06-28 08:47:00|7350.32|7350.32|7349.46|7349.46|7350.59|7350.59|7349.46|7349.46|0
1656406030000|2022-06-28 08:47:10|7349.43|7349.43|7348.31|7348.31|7349.43|7349.43|7348.31|7348.31|0
1656406040000|2022-06-28 08:47:20|7346.33|7346.33|7346.01|7346.01|7346.33|7346.33|7346.01|7346.01|0
1656406050000|2022-06-28 08:47:30|7343.77|7343.77|7343.77|7343.77|7343.77|7343.77|7343.77|7343.77|0
1656406060000|2022-06-28 08:47:40|7342.65|7342.65|7342.65|7342.65|7342.65|7342.65|7342.65|7342.65|0
1656406070000|2022-06-28 08:47:50|7342.36|7342.36|7342.08|7342.08|7342.36|7342.36|7342.08|7342.08|0
1656406080000|2022-06-28 08:48:00|7343.2|7343.2|7343.21|7343.21|7343.21|7343.21|7343.2|7343.2|0
1656406090000|2022-06-28 08:48:10|7343.78|7343.78|7345.19|7345.19|7345.19|7345.19|7343.78|7343.78|0
1656406110000|2022-06-28 08:48:30|7346.31|7346.31|7347.5|7347.5|7348.57|7348.57|7346.31|7346.31|0
1656406120000|2022-06-28 08:48:40|7348.62|7348.62|7349.47|7349.47|7349.47|7349.47|7348.62|7348.62|0
1656406130000|2022-06-28 08:48:50|7351.71|7351.71|7350.88|7350.88|7352|7352|7350.88|7350.88|0
1656406140000|2022-06-28 08:49:00|7350.93|7350.93|7350.96|7350.96|7350.96|7350.96|7350.93|7350.93|0
1656406150000|2022-06-28 08:49:10|7352.08|7352.08|7353.27|7353.27|7353.27|7353.27|7352.08|7352.08|0
1656406160000|2022-06-28 08:49:20|7354.39|7354.39|7354.39|7354.39|7354.39|7354.39|7354.39|7354.39|0
1656406170000|2022-06-28 08:49:30|7354.68|7354.68|7354.68|7354.68|7354.68|7354.68|7354.68|7354.68|0
1656406180000|2022-06-28 08:49:40|7354.72|7354.72|7355.84|7355.84|7355.84|7355.84|7354.72|7354.72|0
1656406190000|2022-06-28 08:49:50|7355.88|7355.88|7355.88|7355.88|7355.88|7355.88|7355.88|7355.88|0
1656406210000|2022-06-28 08:50:10|7355.86|7355.86|7360.64|7360.64|7360.64|7360.64|7355.86|7355.86|0
1656406220000|2022-06-28 08:50:20|7359.52|7359.52|7359.52|7359.52|7359.52|7359.52|7358.4|7358.4|0
1656406230000|2022-06-28 08:50:30|7360.64|7360.64|7359.24|7359.24|7360.64|7360.64|7359.24|7359.24|0
1656406240000|2022-06-28 08:50:40|7358.12|7358.12|7359.58|7359.58|7359.58|7359.58|7358.12|7358.12|0
1656406250000|2022-06-28 08:50:50|7359.6|7359.6|7361|7361|7361|7361|7359.6|7359.6|0
1656406260000|2022-06-28 08:51:00|7361.04|7361.04|7361.04|7361.04|7361.04|7361.04|7361.04|7361.04|0
1656406310000|2022-06-28 08:51:50|7362.73|7362.73|7361.9|7361.9|7364.14|7364.14|7361.9|7361.9|0
1656406330000|2022-06-28 08:52:10|7362.47|7362.47|7362.47|7362.47|7362.47|7362.47|7362.47|7362.47|0
1656406340000|2022-06-28 08:52:20|7361.35|7361.35|7361.97|7361.97|7361.97|7361.97|7361.06|7361.06|0
1656406350000|2022-06-28 08:52:30|7360.85|7360.85|7361.97|7361.97|7361.97|7361.97|7360.85|7360.85|0
1656406360000|2022-06-28 08:52:40|7361.69|7361.69|7360.55|7360.55|7361.69|7361.69|7359.43|7359.43|0
1656406370000|2022-06-28 08:52:50|7361.12|7361.12|7361.12|7361.12|7361.12|7361.12|7361.12|7361.12|0
1656406380000|2022-06-28 08:53:00|7362.24|7362.24|7361.69|7361.69|7362.24|7362.24|7360.55|7360.55|0
1656406400000|2022-06-28 08:53:20|7361.4|7361.4|7361.4|7361.4|7361.4|7361.4|7361.4|7361.4|0
1656406410000|2022-06-28 08:53:30|7361.69|7361.69|7361.69|7361.69|7361.69|7361.69|7361.69|7361.69|0
1656406420000|2022-06-28 08:53:40|7361.4|7361.4|7365.34|7365.34|7365.34|7365.34|7361.4|7361.4|0
1656406440000|2022-06-28 08:54:00|7365.42|7365.42|7366.56|7366.56|7366.56|7366.56|7365.42|7365.42|0
1656406450000|2022-06-28 08:54:10|7366.55|7366.55|7366.55|7366.55|7366.55|7366.55|7366.55|7366.55|0
1656406460000|2022-06-28 08:54:20|7367.12|7367.12|7368.81|7368.81|7368.81|7368.81|7367.12|7367.12|0
1656406480000|2022-06-28 08:54:40|7367.95|7367.95|7366.83|7366.83|7367.95|7367.95|7366.55|7366.55|0
1656406490000|2022-06-28 08:54:50|7366.8|7366.8|7366.23|7366.23|7366.8|7366.8|7366.23|7366.23|0
1656406500000|2022-06-28 08:55:00|7365.94|7365.94|7365.92|7365.92|7365.94|7365.94|7365.92|7365.92|0
1656406520000|2022-06-28 08:55:20|7365.9|7365.9|7365.9|7365.9|7365.9|7365.9|7365.9|7365.9|0
1656406540000|2022-06-28 08:55:40|7368.14|7368.14|7368.14|7368.14|7368.14|7368.14|7368.14|7368.14|0
1656406550000|2022-06-28 08:55:50|7368.16|7368.16|7368.16|7368.16|7368.16|7368.16|7368.16|7368.16|0
1656406560000|2022-06-28 08:56:00|7368.73|7368.73|7368.73|7368.73|7368.73|7368.73|7368.73|7368.73|0
1656406570000|2022-06-28 08:56:10|7368.81|7368.81|7368.81|7368.81|7368.81|7368.81|7368.81|7368.81|0
1656406580000|2022-06-28 08:56:20|7369.1|7369.1|7372.2|7372.2|7372.2|7372.2|7369.1|7369.1|0
1656406590000|2022-06-28 08:56:30|7371.91|7371.91|7371.91|7371.91|7371.91|7371.91|7371.91|7371.91|0
1656406610000|2022-06-28 08:56:50|7371.95|7371.95|7373.69|7373.69|7373.69|7373.69|7371.95|7371.95|0
1656406620000|2022-06-28 08:57:00|7373.73|7373.73|7374.91|7374.91|7374.91|7374.91|7373.73|7373.73|0
1656406630000|2022-06-28 08:57:10|7376.03|7376.03|7373.79|7373.79|7376.03|7376.03|7373.79|7373.79|0
1656406640000|2022-06-28 08:57:20|7374.07|7374.07|7374.07|7374.07|7374.07|7374.07|7374.07|7374.07|0
1656406650000|2022-06-28 08:57:30|7375.19|7375.19|7375.19|7375.19|7375.19|7375.19|7375.19|7375.19|0
1656406660000|2022-06-28 08:57:40|7375.28|7375.28|7376.13|7376.13|7376.13|7376.13|7375.28|7375.28|0
1656406670000|2022-06-28 08:57:50|7375.85|7375.85|7376.42|7376.42|7376.42|7376.42|7375.85|7375.85|0
1656406680000|2022-06-28 08:58:00|7376.99|7376.99|7379.24|7379.24|7379.25|7379.25|7376.99|7376.99|0
1656406690000|2022-06-28 08:58:10|7378.95|7378.95|7378.93|7378.93|7378.95|7378.95|7378.93|7378.93|0
1656406700000|2022-06-28 08:58:20|7378.64|7378.64|7378.07|7378.07|7378.64|7378.64|7378.07|7378.07|0
1656406710000|2022-06-28 08:58:30|7378.09|7378.09|7379.3|7379.3|7380.9|7380.9|7378.09|7378.09|0
1656406720000|2022-06-28 08:58:40|7378.18|7378.18|7376.49|7376.49|7378.18|7378.18|7376.49|7376.49|0
1656406730000|2022-06-28 08:58:50|7375.37|7375.37|7375.37|7375.37|7375.37|7375.37|7375.37|7375.37|0
1656406740000|2022-06-28 08:59:00|7376.49|7376.49|7376.49|7376.49|7376.49|7376.49|7376.49|7376.49|0
1656406750000|2022-06-28 08:59:10|7376.43|7376.43|7376.43|7376.43|7376.43|7376.43|7376.43|7376.43|0
1656406760000|2022-06-28 08:59:20|7377.55|7377.55|7376.98|7376.98|7377.55|7377.55|7376.41|7376.41|0
1656406770000|2022-06-28 08:59:30|7377.27|7377.27|7378.12|7378.12|7378.12|7378.12|7377.27|7377.27|0
1656406780000|2022-06-28 08:59:40|7382.32|7382.32|7385.72|7385.72|7385.72|7385.72|7382.32|7382.32|0
1656406790000|2022-06-28 08:59:50|7385.76|7385.76|7386.88|7386.88|7386.88|7386.88|7385.76|7385.76|0
1656406800000|2022-06-28 09:00:00|7388.02|7388.02|7388.59|7388.59|7388.59|7388.59|7388.02|7388.02|0
1656406810000|2022-06-28 09:00:10|7389.71|7389.71|7389.71|7389.71|7390.83|7390.83|7389.71|7389.71|0
1656406820000|2022-06-28 09:00:20|7390.83|7390.83|7390.83|7390.83|7390.83|7390.83|7390.83|7390.83|0
1656406830000|2022-06-28 09:00:30|7391.4|7391.4|7393.93|7393.93|7393.93|7393.93|7391.4|7391.4|0
1656406840000|2022-06-28 09:00:40|7394.22|7394.22|7394.22|7394.22|7394.22|7394.22|7394.22|7394.22|0
1656406850000|2022-06-28 09:00:50|7393.1|7393.1|7394.22|7394.22|7394.22|7394.22|7393.1|7393.1|0
1656406870000|2022-06-28 09:01:10|7396.19|7396.19|7398.74|7398.74|7398.74|7398.74|7396.19|7396.19|0
1656406880000|2022-06-28 09:01:20|7399.02|7399.02|7398.9|7398.9|7399.97|7399.97|7398.9|7398.9|0
1656406890000|2022-06-28 09:01:30|7400.02|7400.02|7398.9|7398.9|7400.02|7400.02|7398.9|7398.9|0
1656406900000|2022-06-28 09:01:40|7400.02|7400.02|7400.02|7400.02|7400.02|7400.02|7400.02|7400.02|0
1656406910000|2022-06-28 09:01:50|7398.9|7398.9|7398.9|7398.9|7398.9|7398.9|7398.9|7398.9|0
1656406920000|2022-06-28 09:02:00|7400.02|7400.02|7400.02|7400.02|7400.02|7400.02|7400.02|7400.02|0
1656406930000|2022-06-28 09:02:10|7400.3|7400.3|7401.16|7401.16|7401.16|7401.16|7396.92|7396.92|0
1656406940000|2022-06-28 09:02:20|7400.87|7400.87|7400.89|7400.89|7400.89|7400.89|7400.87|7400.87|0
1656406950000|2022-06-28 09:02:30|7401.46|7401.46|7401.46|7401.46|7401.46|7401.46|7401.46|7401.46|0
1656406960000|2022-06-28 09:02:40|7401.5|7401.5|7398.4|7398.4|7401.54|7401.54|7398.4|7398.4|0
1656406970000|2022-06-28 09:02:50|7398.38|7398.38|7399.43|7399.43|7399.43|7399.43|7398.31|7398.31|0
1656406980000|2022-06-28 09:03:00|7400.55|7400.55|7400.55|7400.55|7400.55|7400.55|7400.55|7400.55|0
1656406990000|2022-06-28 09:03:10|7400.27|7400.27|7398.34|7398.34|7400.86|7400.86|7398.34|7398.34|0
1656407000000|2022-06-28 09:03:20|7397.22|7397.22|7397.22|7397.22|7397.22|7397.22|7397.22|7397.22|0
1656407010000|2022-06-28 09:03:30|7396.93|7396.93|7396.93|7396.93|7396.93|7396.93|7396.93|7396.93|0
1656407020000|2022-06-28 09:03:40|7398.05|7398.05|7398.93|7398.93|7400.05|7400.05|7398.05|7398.05|0
1656407030000|2022-06-28 09:03:50|7398.89|7398.89|7397.75|7397.75|7398.89|7398.89|7397.75|7397.75|0
1656407040000|2022-06-28 09:04:00|7396.63|7396.63|7397.84|7397.84|7397.84|7397.84|7396.43|7396.43|0
1656407050000|2022-06-28 09:04:10|7398.69|7398.69|7398.98|7398.98|7398.98|7398.98|7398.69|7398.69|0
1656407060000|2022-06-28 09:04:20|7400.1|7400.1|7402.07|7402.07|7402.07|7402.07|7398.98|7398.98|0
1656407080000|2022-06-28 09:04:40|7401.5|7401.5|7401.22|7401.22|7401.5|7401.5|7401.22|7401.22|0
1656407090000|2022-06-28 09:04:50|7401.15|7401.15|7402.02|7402.02|7402.02|7402.02|7400.05|7400.05|0
1656407100000|2022-06-28 09:05:00|7402.31|7402.31|7403.45|7403.45|7403.72|7403.72|7402.31|7402.31|0
1656407120000|2022-06-28 09:05:20|7404.31|7404.31|7404.59|7404.59|7404.59|7404.59|7404.31|7404.31|0
1656407130000|2022-06-28 09:05:30|7404.31|7404.31|7404.88|7404.88|7405.16|7405.16|7404.02|7404.02|0
1656407140000|2022-06-28 09:05:40|7404.31|7404.31|7404.31|7404.31|7404.31|7404.31|7404.31|7404.31|0
1656407150000|2022-06-28 09:05:50|7404.59|7404.59|7404.31|7404.31|7404.59|7404.59|7404.31|7404.31|0
1656407160000|2022-06-28 09:06:00|7403.19|7403.19|7403.47|7403.47|7404.31|7404.31|7403.19|7403.19|0
1656407170000|2022-06-28 09:06:10|7403.76|7403.76|7408.81|7408.81|7408.81|7408.81|7403.76|7403.76|0
1656407180000|2022-06-28 09:06:20|7409.38|7409.38|7409.39|7409.39|7409.96|7409.96|7409.38|7409.38|0
1656407190000|2022-06-28 09:06:30|7409.43|7409.43|7409.14|7409.14|7409.43|7409.43|7408.57|7408.57|0
1656407200000|2022-06-28 09:06:40|7409.71|7409.71|7410.26|7410.26|7410.83|7410.83|7409.71|7409.71|0
1656407220000|2022-06-28 09:07:00|7410.55|7410.55|7410.52|7410.52|7410.55|7410.55|7409.95|7409.95|0
1656407230000|2022-06-28 09:07:10|7410.47|7410.47|7411.59|7411.59|7411.59|7411.59|7410.47|7410.47|0
1656407240000|2022-06-28 09:07:20|7412.71|7412.71|7412.71|7412.71|7412.71|7412.71|7412.71|7412.71|0
1656407250000|2022-06-28 09:07:30|7411.59|7411.59|7411.59|7411.59|7411.59|7411.59|7411.59|7411.59|0
1656407260000|2022-06-28 09:07:40|7413.83|7413.83|7413.55|7413.55|7413.83|7413.83|7413.55|7413.55|0
1656407270000|2022-06-28 09:07:50|7413.26|7413.26|7413.26|7413.26|7413.26|7413.26|7413.26|7413.26|0
1656407280000|2022-06-28 09:08:00|7409.05|7409.05|7407.36|7407.36|7409.05|7409.05|7407.36|7407.36|0
1656407290000|2022-06-28 09:08:10|7406.24|7406.24|7405.09|7405.09|7406.79|7406.79|7405.09|7405.09|0
1656407300000|2022-06-28 09:08:20|7405.36|7405.36|7408.76|7408.76|7408.76|7408.76|7405.07|7405.07|0
1656407310000|2022-06-28 09:08:30|7408.19|7408.19|7408.19|7408.19|7408.48|7408.48|7408.19|7408.19|0
1656407320000|2022-06-28 09:08:40|7407.91|7407.91|7407.91|7407.91|7407.91|7407.91|7407.91|7407.91|0
1656407330000|2022-06-28 09:08:50|7407.95|7407.95|7407.95|7407.95|7407.95|7407.95|7407.95|7407.95|0
1656407340000|2022-06-28 09:09:00|7407.38|7407.38|7408.78|7408.78|7408.78|7408.78|7407.38|7407.38|0
1656407350000|2022-06-28 09:09:10|7408.5|7408.5|7408.5|7408.5|7408.5|7408.5|7408.5|7408.5|0
1656407360000|2022-06-28 09:09:20|7409.62|7409.62|7409.62|7409.62|7409.62|7409.62|7409.62|7409.62|0
1656407370000|2022-06-28 09:09:30|7408.5|7408.5|7408.5|7408.5|7408.5|7408.5|7407.38|7407.38|0
1656407380000|2022-06-28 09:09:40|7409.62|7409.62|7408.5|7408.5|7409.62|7409.62|7408.5|7408.5|0
1656407390000|2022-06-28 09:09:50|7408.46|7408.46|7405.65|7405.65|7408.46|7408.46|7405.65|7405.65|0
1656407400000|2022-06-28 09:10:00|7406.77|7406.77|7408.46|7408.46|7408.46|7408.46|7406.77|7406.77|0
1656407410000|2022-06-28 09:10:10|7408.18|7408.18|7408.18|7408.18|7408.18|7408.18|7408.18|7408.18|0
1656407420000|2022-06-28 09:10:20|7408.14|7408.14|7407.02|7407.02|7408.14|7408.14|7407.02|7407.02|0
1656407430000|2022-06-28 09:10:30|7408.14|7408.14|7408.14|7408.14|7408.14|7408.14|7408.14|7408.14|0
1656407440000|2022-06-28 09:10:40|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|0
1656407450000|2022-06-28 09:10:50|7409.02|7409.02|7410.19|7410.19|7410.19|7410.19|7409.02|7409.02|0
1656407470000|2022-06-28 09:11:10|7409.62|7409.62|7411.03|7411.03|7411.03|7411.03|7409.05|7409.05|0
1656407480000|2022-06-28 09:11:20|7410.17|7410.17|7410.17|7410.17|7410.17|7410.17|7410.17|7410.17|0
1656407490000|2022-06-28 09:11:30|7410.21|7410.21|7409.13|7409.13|7410.25|7410.25|7409.13|7409.13|0
1656407500000|2022-06-28 09:11:40|7409.17|7409.17|7408.34|7408.34|7410.86|7410.86|7408.34|7408.34|0
1656407510000|2022-06-28 09:11:50|7408.05|7408.05|7406.73|7406.73|7408.05|7408.05|7406.69|7406.69|0
1656407520000|2022-06-28 09:12:00|7406.16|7406.16|7405.04|7405.04|7406.16|7406.16|7405.04|7405.04|0
1656407530000|2022-06-28 09:12:10|7404.75|7404.75|7404.61|7404.61|7404.75|7404.75|7404.61|7404.61|0
1656407560000|2022-06-28 09:12:40|7405.73|7405.73|7405.16|7405.16|7405.73|7405.73|7404.59|7404.59|0
1656407590000|2022-06-28 09:13:10|7404.04|7404.04|7407.97|7407.97|7407.97|7407.97|7404.04|7404.04|0
1656407600000|2022-06-28 09:13:20|7406.85|7406.85|7404.04|7404.04|7406.85|7406.85|7404.04|7404.04|0
1656407610000|2022-06-28 09:13:30|7403.18|7403.18|7403.06|7403.06|7403.18|7403.18|7403.06|7403.06|0
1656407620000|2022-06-28 09:13:40|7401.94|7401.94|7401.94|7401.94|7401.94|7401.94|7401.94|7401.94|0
1656407630000|2022-06-28 09:13:50|7400.8|7400.8|7400.8|7400.8|7400.8|7400.8|7400.8|7400.8|0
1656407640000|2022-06-28 09:14:00|7401.92|7401.92|7402.2|7402.2|7402.2|7402.2|7401.92|7401.92|0
1656407650000|2022-06-28 09:14:10|7401.08|7401.08|7399.11|7399.11|7401.08|7401.08|7399.11|7399.11|0
1656407680000|2022-06-28 09:14:40|7400.8|7400.8|7401.39|7401.39|7401.39|7401.39|7400.27|7400.27|0
1656407690000|2022-06-28 09:14:50|7401.96|7401.96|7401.96|7401.96|7401.96|7401.96|7401.96|7401.96|0
1656407700000|2022-06-28 09:15:00|7403.08|7403.08|7402.51|7402.51|7403.08|7403.08|7402.51|7402.51|0
1656407710000|2022-06-28 09:15:10|7402.47|7402.47|7401.35|7401.35|7402.47|7402.47|7401.35|7401.35|0
1656407720000|2022-06-28 09:15:20|7401.63|7401.63|7402.75|7402.75|7402.75|7402.75|7401.63|7401.63|0
1656407740000|2022-06-28 09:15:40|7403.04|7403.04|7400.51|7400.51|7403.04|7403.04|7400.51|7400.51|0
1656407750000|2022-06-28 09:15:50|7401.63|7401.63|7401.63|7401.63|7401.63|7401.63|7401.63|7401.63|0
1656407760000|2022-06-28 09:16:00|7402.75|7402.75|7402.75|7402.75|7402.75|7402.75|7402.75|7402.75|0
1656407770000|2022-06-28 09:16:10|7402.79|7402.79|7402.79|7402.79|7402.79|7402.79|7402.79|7402.79|0
1656407790000|2022-06-28 09:16:30|7403.91|7403.91|7403.91|7403.91|7403.91|7403.91|7403.91|7403.91|0
1656407800000|2022-06-28 09:16:40|7403.63|7403.63|7402.22|7402.22|7403.63|7403.63|7402.22|7402.22|0
1656407820000|2022-06-28 09:17:00|7401.1|7401.1|7401.1|7401.1|7401.1|7401.1|7401.1|7401.1|0
1656407830000|2022-06-28 09:17:10|7401.39|7401.39|7401.39|7401.39|7401.39|7401.39|7401.39|7401.39|0
1656407850000|2022-06-28 09:17:30|7402.51|7402.51|7402.51|7402.51|7402.51|7402.51|7402.51|7402.51|0
1656407860000|2022-06-28 09:17:40|7402.39|7402.39|7402.39|7402.39|7402.39|7402.39|7402.39|7402.39|0
1656407870000|2022-06-28 09:17:50|7402.1|7402.1|7402.67|7402.67|7402.67|7402.67|7402.1|7402.1|0
1656407880000|2022-06-28 09:18:00|7403.79|7403.79|7404.33|7404.33|7404.36|7404.36|7403.79|7403.79|0
1656407890000|2022-06-28 09:18:10|7405.45|7405.45|7405.48|7405.48|7405.48|7405.48|7405.45|7405.45|0
1656407900000|2022-06-28 09:18:20|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|0
1656407910000|2022-06-28 09:18:30|7405.17|7405.17|7405.17|7405.17|7405.17|7405.17|7405.17|7405.17|0
1656407930000|2022-06-28 09:18:50|7405.13|7405.13|7405.13|7405.13|7405.13|7405.13|7405.13|7405.13|0
1656407940000|2022-06-28 09:19:00|7406.25|7406.25|7407.95|7407.95|7408.23|7408.23|7406.25|7406.25|0
1656407950000|2022-06-28 09:19:10|7409.07|7409.07|7410.19|7410.19|7410.47|7410.47|7409.07|7409.07|0
1656407960000|2022-06-28 09:19:20|7409.07|7409.07|7408.5|7408.5|7409.07|7409.07|7408.5|7408.5|0
1656407970000|2022-06-28 09:19:30|7407.09|7407.09|7405.4|7405.4|7407.09|7407.09|7405.4|7405.4|0
1656407980000|2022-06-28 09:19:40|7406.52|7406.52|7408.78|7408.78|7408.78|7408.78|7406.52|7406.52|0
1656407990000|2022-06-28 09:19:50|7408.5|7408.5|7407.06|7407.06|7408.5|7408.5|7407.06|7407.06|0
1656408000000|2022-06-28 09:20:00|7407.04|7407.04|7407.04|7407.04|7407.04|7407.04|7407.04|7407.04|0
1656408010000|2022-06-28 09:20:10|7407.61|7407.61|7406.77|7406.77|7408.73|7408.73|7406.73|7406.73|0
1656408020000|2022-06-28 09:20:20|7404.53|7404.53|7404.53|7404.53|7404.53|7404.53|7404.53|7404.53|0
1656408030000|2022-06-28 09:20:30|7404.24|7404.24|7404.19|7404.19|7404.24|7404.24|7403.96|7403.96|0
1656408040000|2022-06-28 09:20:40|7403.91|7403.91|7403.91|7403.91|7403.91|7403.91|7403.91|7403.91|0
1656408050000|2022-06-28 09:20:50|7404.19|7404.19|7404.19|7404.19|7404.19|7404.19|7404.19|7404.19|0
1656408070000|2022-06-28 09:21:10|7404.28|7404.28|7404.28|7404.28|7404.28|7404.28|7404.28|7404.28|0
1656408090000|2022-06-28 09:21:30|7406.53|7406.53|7407.1|7407.1|7407.1|7407.1|7406.53|7406.53|0
1656408100000|2022-06-28 09:21:40|7407.67|7407.67|7409.36|7409.36|7409.36|7409.36|7407.67|7407.67|0
1656408110000|2022-06-28 09:21:50|7409.44|7409.44|7410.56|7410.56|7410.56|7410.56|7409.44|7409.44|0
1656408120000|2022-06-28 09:22:00|7411.13|7411.13|7410.01|7410.01|7412.25|7412.25|7410.01|7410.01|0
1656408130000|2022-06-28 09:22:10|7411.13|7411.13|7412.25|7412.25|7412.25|7412.25|7411.13|7411.13|0
1656408150000|2022-06-28 09:22:30|7412.29|7412.29|7412.86|7412.86|7412.86|7412.86|7412.29|7412.29|0
1656408170000|2022-06-28 09:22:50|7413.98|7413.98|7415.1|7415.1|7415.1|7415.1|7413.98|7413.98|0
1656408190000|2022-06-28 09:23:10|7414.82|7414.82|7412.57|7412.57|7414.82|7414.82|7412.57|7412.57|0
1656408200000|2022-06-28 09:23:20|7412|7412|7409.19|7409.19|7412|7412|7408.91|7408.91|0
1656408210000|2022-06-28 09:23:30|7411.43|7411.43|7411.43|7411.43|7411.43|7411.43|7411.43|7411.43|0
1656408220000|2022-06-28 09:23:40|7411.72|7411.72|7411.72|7411.72|7411.72|7411.72|7411.72|7411.72|0
1656408230000|2022-06-28 09:23:50|7410.86|7410.86|7408.38|7408.38|7410.86|7410.86|7408.34|7408.34|0
1656408240000|2022-06-28 09:24:00|7408.41|7408.41|7408.44|7408.44|7408.44|7408.44|7408.41|7408.41|0
1656408250000|2022-06-28 09:24:10|7409.56|7409.56|7409.56|7409.56|7409.56|7409.56|7409.56|7409.56|0
1656408260000|2022-06-28 09:24:20|7408.99|7408.99|7406.44|7406.44|7408.99|7408.99|7405.61|7405.61|0
1656408280000|2022-06-28 09:24:40|7406.15|7406.15|7406.15|7406.15|7406.15|7406.15|7406.15|7406.15|0
1656408290000|2022-06-28 09:24:50|7407.27|7407.27|7408.39|7408.39|7408.39|7408.39|7407.27|7407.27|0
1656408300000|2022-06-28 09:25:00|7408.96|7408.96|7409.25|7409.25|7409.25|7409.25|7408.96|7408.96|0
1656408310000|2022-06-28 09:25:10|7410.37|7410.37|7411.2|7411.2|7412.06|7412.06|7410.37|7410.37|0
1656408320000|2022-06-28 09:25:20|7410.92|7410.92|7412.06|7412.06|7412.34|7412.34|7410.92|7410.92|0
1656408330000|2022-06-28 09:25:30|7412.34|7412.34|7412.91|7412.91|7412.91|7412.91|7412.34|7412.34|0
1656408340000|2022-06-28 09:25:40|7412.97|7412.97|7412.67|7412.67|7414.93|7414.93|7412.67|7412.67|0
1656408350000|2022-06-28 09:25:50|7412.68|7412.68|7412.36|7412.36|7412.73|7412.73|7412.36|7412.36|0
1656408370000|2022-06-28 09:26:10|7412.93|7412.93|7412.93|7412.93|7412.93|7412.93|7412.93|7412.93|0
1656408380000|2022-06-28 09:26:20|7414.05|7414.05|7414.05|7414.05|7414.05|7414.05|7414.05|7414.05|0
1656408390000|2022-06-28 09:26:30|7414.34|7414.34|7415.75|7415.75|7415.75|7415.75|7414.34|7414.34|0
1656408400000|2022-06-28 09:26:40|7415.18|7415.18|7414.89|7414.89|7415.18|7415.18|7414.89|7414.89|0
1656408410000|2022-06-28 09:26:50|7413.77|7413.77|7409.84|7409.84|7414.05|7414.05|7409.84|7409.84|0
1656408420000|2022-06-28 09:27:00|7409.55|7409.55|7409.55|7409.55|7409.55|7409.55|7409.55|7409.55|0
1656408430000|2022-06-28 09:27:10|7409.27|7409.27|7406.74|7406.74|7409.27|7409.27|7406.74|7406.74|0
1656408440000|2022-06-28 09:27:20|7406.67|7406.67|7407.87|7407.87|7407.87|7407.87|7406.67|7406.67|0
1656408450000|2022-06-28 09:27:30|7407.91|7407.91|7407.85|7407.85|7407.91|7407.91|7407.85|7407.85|0
1656408460000|2022-06-28 09:27:40|7408.14|7408.14|7408.1|7408.1|7408.14|7408.14|7408.1|7408.1|0
1656408470000|2022-06-28 09:27:50|7407.81|7407.81|7407.81|7407.81|7407.81|7407.81|7407.81|7407.81|0
1656408480000|2022-06-28 09:28:00|7407.53|7407.53|7406.12|7406.12|7407.53|7407.53|7405.84|7405.84|0
1656408490000|2022-06-28 09:28:10|7406.41|7406.41|7408.93|7408.93|7408.93|7408.93|7406.41|7406.41|0
1656408500000|2022-06-28 09:28:20|7410.34|7410.34|7410.62|7410.62|7410.62|7410.62|7410.34|7410.34|0
1656408510000|2022-06-28 09:28:30|7411.19|7411.19|7412.31|7412.31|7412.31|7412.31|7411.19|7411.19|0
1656408530000|2022-06-28 09:28:50|7412.03|7412.03|7414.01|7414.01|7414.01|7414.01|7410.91|7410.91|0
1656408540000|2022-06-28 09:29:00|7413.72|7413.72|7416|7416|7416|7416|7413.72|7413.72|0
1656408550000|2022-06-28 09:29:10|7415.72|7415.72|7415.72|7415.72|7415.72|7415.72|7415.72|7415.72|0
1656408560000|2022-06-28 09:29:20|7415.43|7415.43|7414.31|7414.31|7415.43|7415.43|7412.91|7412.91|0
1656408570000|2022-06-28 09:29:30|7416.55|7416.55|7416.55|7416.55|7416.55|7416.55|7416.55|7416.55|0
1656408580000|2022-06-28 09:29:40|7415.98|7415.98|7414.29|7414.29|7415.98|7415.98|7414.29|7414.29|0
1656408590000|2022-06-28 09:29:50|7415.41|7415.41|7415.41|7415.41|7415.41|7415.41|7415.41|7415.41|0
1656408600000|2022-06-28 09:30:00|7415.38|7415.38|7415.38|7415.38|7415.38|7415.38|7415.38|7415.38|0
1656408610000|2022-06-28 09:30:10|7415.33|7415.33|7415.33|7415.33|7415.33|7415.33|7415.33|7415.33|0
1656408620000|2022-06-28 09:30:20|7415.9|7415.9|7415.9|7415.9|7415.9|7415.9|7415.9|7415.9|0
1656408630000|2022-06-28 09:30:30|7417.02|7417.02|7415.9|7415.9|7418.15|7418.15|7415.9|7415.9|0
1656408640000|2022-06-28 09:30:40|7415.62|7415.62|7417.31|7417.31|7417.31|7417.31|7415.62|7415.62|0
1656408660000|2022-06-28 09:31:00|7418.43|7418.43|7418.72|7418.72|7418.72|7418.72|7418.43|7418.43|0
1656408680000|2022-06-28 09:31:20|7418.15|7418.15|7418.72|7418.72|7418.72|7418.72|7416.74|7416.74|0
1656408690000|2022-06-28 09:31:30|7419.57|7419.57|7421.81|7421.81|7421.81|7421.81|7419.57|7419.57|0
1656408700000|2022-06-28 09:31:40|7421.53|7421.53|7421.79|7421.79|7421.81|7421.81|7421.53|7421.53|0
1656408710000|2022-06-28 09:31:50|7421.51|7421.51|7421.56|7421.56|7421.56|7421.56|7421.51|7421.51|0
1656408720000|2022-06-28 09:32:00|7421.57|7421.57|7421.65|7421.65|7421.65|7421.65|7421.57|7421.57|0
1656408730000|2022-06-28 09:32:10|7421.67|7421.67|7421.51|7421.51|7421.79|7421.79|7420.39|7420.39|0
1656408750000|2022-06-28 09:32:30|7421.55|7421.55|7421.55|7421.55|7421.55|7421.55|7421.55|7421.55|0
1656408760000|2022-06-28 09:32:40|7422.67|7422.67|7423|7423|7423|7423|7422.67|7422.67|0
1656408780000|2022-06-28 09:33:00|7421.02|7421.02|7418.76|7418.76|7421.86|7421.86|7418.76|7418.76|0
1656408790000|2022-06-28 09:33:10|7417.64|7417.64|7414.27|7414.27|7417.64|7417.64|7412.51|7412.51|0
1656408800000|2022-06-28 09:33:20|7414.25|7414.25|7416.52|7416.52|7416.52|7416.52|7414.25|7414.25|0
1656408810000|2022-06-28 09:33:30|7417.64|7417.64|7422|7422|7422.08|7422.08|7417.56|7417.56|0
1656408820000|2022-06-28 09:33:40|7423.12|7423.12|7422|7422|7423.12|7423.12|7422|7422|0
1656408830000|2022-06-28 09:33:50|7423.12|7423.12|7422|7422|7423.12|7423.12|7422|7422|0
1656408840000|2022-06-28 09:34:00|7423.12|7423.12|7423.12|7423.12|7423.12|7423.12|7423.12|7423.12|0
1656408850000|2022-06-28 09:34:10|7423.19|7423.19|7421.52|7421.52|7423.19|7423.19|7421.52|7421.52|0
1656408860000|2022-06-28 09:34:20|7422.64|7422.64|7419.83|7419.83|7422.64|7422.64|7419.83|7419.83|0
1656408900000|2022-06-28 09:35:00|7419.26|7419.26|7416.4|7416.4|7419.26|7419.26|7416.4|7416.4|0
1656408910000|2022-06-28 09:35:10|7415.25|7415.25|7416.37|7416.37|7416.66|7416.66|7414.4|7414.4|0
1656408920000|2022-06-28 09:35:20|7415.8|7415.8|7415.8|7415.8|7415.8|7415.8|7415.8|7415.8|0
1656408930000|2022-06-28 09:35:30|7416.66|7416.66|7416.66|7416.66|7416.66|7416.66|7416.66|7416.66|0
1656408960000|2022-06-28 09:36:00|7417.78|7417.78|7417.78|7417.78|7417.78|7417.78|7417.78|7417.78|0
1656408970000|2022-06-28 09:36:10|7417.5|7417.5|7415.25|7415.25|7417.5|7417.5|7415.25|7415.25|0
1656408980000|2022-06-28 09:36:20|7415.54|7415.54|7416.66|7416.66|7416.66|7416.66|7415.54|7415.54|0
1656408990000|2022-06-28 09:36:30|7416.68|7416.68|7415.56|7415.56|7416.68|7416.68|7415.56|7415.56|0
1656409010000|2022-06-28 09:36:50|7416.68|7416.68|7416.68|7416.68|7416.68|7416.68|7416.68|7416.68|0
1656409020000|2022-06-28 09:37:00|7415.56|7415.56|7415.52|7415.52|7415.56|7415.56|7415.52|7415.52|0
1656409030000|2022-06-28 09:37:10|7415.23|7415.23|7415.23|7415.23|7415.23|7415.23|7415.23|7415.23|0
1656409040000|2022-06-28 09:37:20|7415.19|7415.19|7416.08|7416.08|7416.93|7416.93|7415.19|7415.19|0
1656409050000|2022-06-28 09:37:30|7417.2|7417.2|7415.79|7415.79|7417.2|7417.2|7415.79|7415.79|0
1656409060000|2022-06-28 09:37:40|7416.08|7416.08|7416.08|7416.08|7416.08|7416.08|7416.08|7416.08|0
1656409070000|2022-06-28 09:37:50|7416|7416|7416|7416|7416|7416|7416|7416|0
1656409080000|2022-06-28 09:38:00|7417.12|7417.12|7418.83|7418.83|7418.83|7418.83|7417.12|7417.12|0
1656409090000|2022-06-28 09:38:10|7418.87|7418.87|7416.61|7416.61|7418.87|7418.87|7416.61|7416.61|0
1656409110000|2022-06-28 09:38:30|7418.58|7418.58|7418.03|7418.03|7418.58|7418.58|7417.46|7417.46|0
1656409120000|2022-06-28 09:38:40|7418.02|7418.02|7418.02|7418.02|7418.02|7418.02|7418.02|7418.02|0
1656409130000|2022-06-28 09:38:50|7418.09|7418.09|7416.62|7416.62|7418.09|7418.09|7415.48|7415.48|0
1656409140000|2022-06-28 09:39:00|7417.74|7417.74|7414.93|7414.93|7417.74|7417.74|7414.93|7414.93|0
1656409150000|2022-06-28 09:39:10|7415.22|7415.22|7415.22|7415.22|7415.22|7415.22|7415.22|7415.22|0
1656409160000|2022-06-28 09:39:20|7414.93|7414.93|7414.93|7414.93|7414.93|7414.93|7414.93|7414.93|0
1656409170000|2022-06-28 09:39:30|7413.24|7413.24|7413.24|7413.24|7413.24|7413.24|7413.24|7413.24|0
1656409180000|2022-06-28 09:39:40|7414.36|7414.36|7415.5|7415.5|7415.5|7415.5|7414.36|7414.36|0
1656409190000|2022-06-28 09:39:50|7413.81|7413.81|7413.53|7413.53|7413.81|7413.81|7413.53|7413.53|0
1656409200000|2022-06-28 09:40:00|7414.1|7414.1|7415.22|7415.22|7415.5|7415.5|7414.1|7414.1|0
1656409210000|2022-06-28 09:40:10|7415.26|7415.26|7416.66|7416.66|7416.66|7416.66|7415.26|7415.26|0
1656409220000|2022-06-28 09:40:20|7416.38|7416.38|7419.19|7419.19|7419.19|7419.19|7416.38|7416.38|0
1656409230000|2022-06-28 09:40:30|7419.47|7419.47|7419.47|7419.47|7419.47|7419.47|7419.47|7419.47|0
1656409250000|2022-06-28 09:40:50|7419.38|7419.38|7418.8|7418.8|7419.38|7419.38|7418.8|7418.8|0
1656409260000|2022-06-28 09:41:00|7415.7|7415.7|7415.99|7415.99|7415.99|7415.99|7415.7|7415.7|0
1656409270000|2022-06-28 09:41:10|7414.87|7414.87|7413.74|7413.74|7414.87|7414.87|7413.74|7413.74|0
1656409310000|2022-06-28 09:41:50|7414.32|7414.32|7416.56|7416.56|7416.56|7416.56|7414.32|7414.32|0
1656409320000|2022-06-28 09:42:00|7417.68|7417.68|7417.68|7417.68|7417.68|7417.68|7417.68|7417.68|0
1656409340000|2022-06-28 09:42:20|7417.75|7417.75|7416.93|7416.93|7418.03|7418.03|7416.93|7416.93|0
1656409350000|2022-06-28 09:42:30|7417.5|7417.5|7417.5|7417.5|7417.5|7417.5|7417.5|7417.5|0
1656409360000|2022-06-28 09:42:40|7418.62|7418.62|7418.62|7418.62|7418.62|7418.62|7418.62|7418.62|0
1656409370000|2022-06-28 09:42:50|7418.66|7418.66|7418.95|7418.95|7418.95|7418.95|7418.66|7418.66|0
1656409380000|2022-06-28 09:43:00|7419.23|7419.23|7420.31|7420.31|7420.35|7420.35|7419.23|7419.23|0
1656409390000|2022-06-28 09:43:10|7420.02|7420.02|7420.02|7420.02|7420.31|7420.31|7420.02|7420.02|0
1656409420000|2022-06-28 09:43:40|7419.74|7419.74|7419.74|7419.74|7419.74|7419.74|7419.74|7419.74|0
1656409430000|2022-06-28 09:43:50|7419.45|7419.45|7419.39|7419.39|7419.45|7419.45|7419.39|7419.39|0
1656409440000|2022-06-28 09:44:00|7419.36|7419.36|7419.36|7419.36|7419.36|7419.36|7419.36|7419.36|0
1656409450000|2022-06-28 09:44:10|7419.93|7419.93|7420.22|7420.22|7420.22|7420.22|7419.93|7419.93|0
1656409470000|2022-06-28 09:44:30|7419.93|7419.93|7419.65|7419.65|7419.93|7419.93|7419.65|7419.65|0
1656409480000|2022-06-28 09:44:40|7419.36|7419.36|7419.36|7419.36|7419.36|7419.36|7419.36|7419.36|0
1656409490000|2022-06-28 09:44:50|7419.08|7419.08|7418.79|7418.79|7419.08|7419.08|7418.51|7418.51|0
1656409500000|2022-06-28 09:45:00|7418.83|7418.83|7419.4|7419.4|7419.4|7419.4|7418.83|7418.83|0
1656409520000|2022-06-28 09:45:20|7418|7418|7418|7418|7418|7418|7418|7418|0
1656409530000|2022-06-28 09:45:30|7419.12|7419.12|7420.65|7420.65|7420.65|7420.65|7419.12|7419.12|0
1656409560000|2022-06-28 09:46:00|7420.36|7420.36|7420.36|7420.36|7420.36|7420.36|7420.36|7420.36|0
1656409570000|2022-06-28 09:46:10|7420.4|7420.4|7418.94|7418.94|7420.4|7420.4|7418.94|7418.94|0
1656409590000|2022-06-28 09:46:30|7419.23|7419.23|7420.06|7420.06|7420.06|7420.06|7418.94|7418.94|0
1656409600000|2022-06-28 09:46:40|7420.35|7420.35|7421.47|7421.47|7421.47|7421.47|7420.35|7420.35|0
1656409610000|2022-06-28 09:46:50|7421.18|7421.18|7420.06|7420.06|7421.18|7421.18|7420.06|7420.06|0
1656409620000|2022-06-28 09:47:00|7419.78|7419.78|7417.3|7417.3|7419.83|7419.83|7417.3|7417.3|0
1656409630000|2022-06-28 09:47:10|7418.42|7418.42|7420.11|7420.11|7420.11|7420.11|7418.42|7418.42|0
1656409640000|2022-06-28 09:47:20|7418.99|7418.99|7418.67|7418.67|7418.99|7418.99|7418.67|7418.67|0
1656409650000|2022-06-28 09:47:30|7417.55|7417.55|7417.55|7417.55|7417.55|7417.55|7417.55|7417.55|0
1656409680000|2022-06-28 09:48:00|7417.27|7417.27|7417.27|7417.27|7417.27|7417.27|7417.27|7417.27|0
1656409690000|2022-06-28 09:48:10|7418.12|7418.12|7419.28|7419.28|7419.28|7419.28|7418.12|7418.12|0
1656409710000|2022-06-28 09:48:30|7420.4|7420.4|7418.7|7418.7|7420.4|7420.4|7418.7|7418.7|0
1656409730000|2022-06-28 09:48:50|7417.58|7417.58|7417.58|7417.58|7417.58|7417.58|7417.58|7417.58|0
1656409740000|2022-06-28 09:49:00|7417.3|7417.3|7415.06|7415.06|7417.3|7417.3|7415.06|7415.06|0
1656409750000|2022-06-28 09:49:10|7413.94|7413.94|7413.94|7413.94|7413.94|7413.94|7413.94|7413.94|0
1656409760000|2022-06-28 09:49:20|7415.06|7415.06|7414.77|7414.77|7415.06|7415.06|7414.77|7414.77|0
1656409770000|2022-06-28 09:49:30|7414.72|7414.72|7414.72|7414.72|7414.72|7414.72|7414.72|7414.72|0
1656409800000|2022-06-28 09:50:00|7414.76|7414.76|7415.04|7415.04|7415.04|7415.04|7414.76|7414.76|0
1656409830000|2022-06-28 09:50:30|7416.16|7416.16|7416.45|7416.45|7416.45|7416.45|7416.16|7416.16|0
1656409840000|2022-06-28 09:50:40|7418.98|7418.98|7419.6|7419.6|7419.6|7419.6|7418.98|7418.98|0
1656409850000|2022-06-28 09:50:50|7420.72|7420.72|7420.78|7420.78|7420.78|7420.78|7420.72|7420.72|0
1656409860000|2022-06-28 09:51:00|7420.88|7420.88|7424.52|7424.52|7424.52|7424.52|7420.88|7420.88|0
1656409870000|2022-06-28 09:51:10|7425.64|7425.64|7425.64|7425.64|7425.64|7425.64|7425.64|7425.64|0
1656409880000|2022-06-28 09:51:20|7426.76|7426.76|7426.76|7426.76|7426.76|7426.76|7426.76|7426.76|0
1656409900000|2022-06-28 09:51:40|7426.48|7426.48|7425.36|7425.36|7426.48|7426.48|7425.36|7425.36|0
1656409910000|2022-06-28 09:51:50|7426.48|7426.48|7426.52|7426.52|7426.52|7426.52|7426.48|7426.48|0
1656409930000|2022-06-28 09:52:10|7427.64|7427.64|7427.93|7427.93|7427.93|7427.93|7427.64|7427.64|0
1656409940000|2022-06-28 09:52:20|7427.36|7427.36|7427.93|7427.93|7427.93|7427.93|7427.36|7427.36|0
1656409950000|2022-06-28 09:52:30|7427.89|7427.89|7426.48|7426.48|7427.89|7427.89|7426.48|7426.48|0
1656409960000|2022-06-28 09:52:40|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|0
1656409970000|2022-06-28 09:52:50|7425.4|7425.4|7425.4|7425.4|7425.4|7425.4|7425.4|7425.4|0
1656409980000|2022-06-28 09:53:00|7425.39|7425.39|7424.27|7424.27|7425.39|7425.39|7424.27|7424.27|0
1656409990000|2022-06-28 09:53:10|7423.15|7423.15|7423.15|7423.15|7423.15|7423.15|7423.15|7423.15|0
1656410000000|2022-06-28 09:53:20|7424.27|7424.27|7425.67|7425.67|7425.67|7425.67|7424.27|7424.27|0
1656410010000|2022-06-28 09:53:30|7425.39|7425.39|7425.96|7425.96|7425.96|7425.96|7425.39|7425.39|0
1656410020000|2022-06-28 09:53:40|7427.08|7427.08|7427.08|7427.08|7427.08|7427.08|7427.08|7427.08|0
1656410030000|2022-06-28 09:53:50|7427.37|7427.37|7427.37|7427.37|7427.37|7427.37|7427.37|7427.37|0
1656410040000|2022-06-28 09:54:00|7428.49|7428.49|7430.18|7430.18|7430.18|7430.18|7428.49|7428.49|0
1656410050000|2022-06-28 09:54:10|7429.89|7429.89|7432.22|7432.22|7432.22|7432.22|7429.89|7429.89|0
1656410070000|2022-06-28 09:54:30|7431.94|7431.94|7431.9|7431.9|7431.94|7431.94|7431.9|7431.9|0
1656410080000|2022-06-28 09:54:40|7431.86|7431.86|7433.55|7433.55|7433.55|7433.55|7431.86|7431.86|0
1656410090000|2022-06-28 09:54:50|7433.59|7433.59|7434.88|7434.88|7434.88|7434.88|7433.31|7433.31|0
1656410100000|2022-06-28 09:55:00|7436|7436|7436|7436|7436.29|7436.29|7436|7436|0
1656410110000|2022-06-28 09:55:10|7434.88|7434.88|7431.79|7431.79|7434.88|7434.88|7430.67|7430.67|0
1656410130000|2022-06-28 09:55:30|7432.91|7432.91|7430.67|7430.67|7432.91|7432.91|7430.67|7430.67|0
1656410140000|2022-06-28 09:55:40|7430.95|7430.95|7430.67|7430.67|7430.95|7430.95|7430.67|7430.67|0
1656410150000|2022-06-28 09:55:50|7430.62|7430.62|7430.58|7430.58|7430.62|7430.62|7430.58|7430.58|0
1656410160000|2022-06-28 09:56:00|7432.83|7432.83|7435.64|7435.64|7435.64|7435.64|7432.83|7432.83|0
1656410170000|2022-06-28 09:56:10|7435.92|7435.92|7436.49|7436.49|7436.49|7436.49|7435.92|7435.92|0
1656410180000|2022-06-28 09:56:20|7436.54|7436.54|7437.09|7437.09|7437.09|7437.09|7435.97|7435.97|0
1656410190000|2022-06-28 09:56:30|7437.38|7437.38|7437.38|7437.38|7437.38|7437.38|7437.38|7437.38|0
1656410200000|2022-06-28 09:56:40|7437.42|7437.42|7437.42|7437.42|7437.42|7437.42|7437.42|7437.42|0
1656410210000|2022-06-28 09:56:50|7436.3|7436.3|7435.73|7435.73|7437.42|7437.42|7435.73|7435.73|0
1656410220000|2022-06-28 09:57:00|7436.01|7436.01|7434.32|7434.32|7436.01|7436.01|7433.2|7433.2|0
1656410230000|2022-06-28 09:57:10|7436.3|7436.3|7436.58|7436.58|7436.58|7436.58|7436.3|7436.3|0
1656410250000|2022-06-28 09:57:30|7435.46|7435.46|7435.42|7435.42|7435.46|7435.46|7435.42|7435.42|0
1656410260000|2022-06-28 09:57:40|7434.3|7434.3|7434.3|7434.3|7434.3|7434.3|7434.3|7434.3|0
1656410270000|2022-06-28 09:57:50|7434.26|7434.26|7434.26|7434.26|7434.26|7434.26|7434.26|7434.26|0
1656410280000|2022-06-28 09:58:00|7436.5|7436.5|7436.26|7436.26|7436.55|7436.55|7436.26|7436.26|0
1656410290000|2022-06-28 09:58:10|7435.98|7435.98|7435.98|7435.98|7435.98|7435.98|7435.98|7435.98|0
1656410300000|2022-06-28 09:58:20|7436.55|7436.55|7436.26|7436.26|7436.55|7436.55|7436.26|7436.26|0
1656410320000|2022-06-28 09:58:40|7436.83|7436.83|7436.76|7436.76|7436.83|7436.83|7436.76|7436.76|0
1656410330000|2022-06-28 09:58:50|7437.33|7437.33|7437.33|7437.33|7437.33|7437.33|7437.33|7437.33|0
1656410340000|2022-06-28 09:59:00|7437.29|7437.29|7436.15|7436.15|7437.29|7437.29|7436.15|7436.15|0
1656410350000|2022-06-28 09:59:10|7436.13|7436.13|7436.13|7436.13|7436.13|7436.13|7436.13|7436.13|0
1656410370000|2022-06-28 09:59:30|7436.15|7436.15|7438.17|7438.17|7438.17|7438.17|7436.15|7436.15|0
1656410380000|2022-06-28 09:59:40|7439.29|7439.29|7441.26|7441.26|7441.26|7441.26|7439.29|7439.29|0
1656410390000|2022-06-28 09:59:50|7440.98|7440.98|7441.77|7441.77|7442.34|7442.34|7440.94|7440.94|0
1656410410000|2022-06-28 10:00:10|7442.89|7442.89|7443.46|7443.46|7443.46|7443.46|7442.89|7442.89|0
1656410420000|2022-06-28 10:00:20|7443.45|7443.45|7445.14|7445.14|7445.14|7445.14|7443.34|7443.34|0
1656410430000|2022-06-28 10:00:30|7445.18|7445.18|7445.17|7445.17|7445.18|7445.18|7445.17|7445.17|0
1656410440000|2022-06-28 10:00:40|7446.29|7446.29|7446.86|7446.86|7446.86|7446.86|7446.29|7446.29|0
1656410450000|2022-06-28 10:00:50|7446.57|7446.57|7446.29|7446.29|7446.57|7446.57|7446.29|7446.29|0
1656410460000|2022-06-28 10:01:00|7446|7446|7443.19|7443.19|7446|7446|7443.19|7443.19|0
1656410480000|2022-06-28 10:01:20|7444.31|7444.31|7445.72|7445.72|7445.72|7445.72|7444.31|7444.31|0
1656410500000|2022-06-28 10:01:40|7445.43|7445.43|7445.33|7445.33|7445.43|7445.43|7445.33|7445.33|0
1656410510000|2022-06-28 10:01:50|7446.45|7446.45|7445.29|7445.29|7446.45|7446.45|7445.29|7445.29|0
1656410520000|2022-06-28 10:02:00|7445.57|7445.57|7448.63|7448.63|7448.63|7448.63|7445.57|7445.57|0
1656410540000|2022-06-28 10:02:20|7448.92|7448.92|7448.92|7448.92|7448.92|7448.92|7448.92|7448.92|0
1656410550000|2022-06-28 10:02:30|7449.2|7449.2|7448.92|7448.92|7449.2|7449.2|7448.92|7448.92|0
1656410560000|2022-06-28 10:02:40|7448.63|7448.63|7448.04|7448.04|7449.16|7449.16|7447.47|7447.47|0
1656410570000|2022-06-28 10:02:50|7446.64|7446.64|7444.95|7444.95|7446.64|7446.64|7444.95|7444.95|0
1656410580000|2022-06-28 10:03:00|7443.83|7443.83|7443.83|7443.83|7443.83|7443.83|7443.83|7443.83|0
1656410590000|2022-06-28 10:03:10|7446.07|7446.07|7448.37|7448.37|7448.37|7448.37|7446.07|7446.07|0
1656410610000|2022-06-28 10:03:30|7449.49|7449.49|7449.49|7449.49|7449.49|7449.49|7449.49|7449.49|0
1656410620000|2022-06-28 10:03:40|7450.89|7450.89|7451.18|7451.18|7451.18|7451.18|7450.89|7450.89|0
1656410630000|2022-06-28 10:03:50|7451.22|7451.22|7451.22|7451.22|7451.22|7451.22|7451.22|7451.22|0
1656410640000|2022-06-28 10:04:00|7451.16|7451.16|7453.4|7453.4|7453.4|7453.4|7451.16|7451.16|0
1656410650000|2022-06-28 10:04:10|7453.36|7453.36|7455.62|7455.62|7455.62|7455.62|7453.36|7453.36|0
1656410660000|2022-06-28 10:04:20|7455.63|7455.63|7455.57|7455.57|7455.92|7455.92|7455.57|7455.57|0
1656410670000|2022-06-28 10:04:30|7455.28|7455.28|7453.08|7453.08|7455.57|7455.57|7453.08|7453.08|0
1656410680000|2022-06-28 10:04:40|7451.96|7451.96|7451.96|7451.96|7451.96|7451.96|7451.96|7451.96|0
1656410690000|2022-06-28 10:04:50|7453.08|7453.08|7452.8|7452.8|7453.08|7453.08|7452.8|7452.8|0
1656410700000|2022-06-28 10:05:00|7452.51|7452.51|7452.85|7452.85|7452.85|7452.85|7452.51|7452.51|0
1656410720000|2022-06-28 10:05:20|7452.8|7452.8|7451.68|7451.68|7452.8|7452.8|7451.68|7451.68|0
1656410730000|2022-06-28 10:05:30|7451.62|7451.62|7451.62|7451.62|7451.62|7451.62|7451.62|7451.62|0
1656410740000|2022-06-28 10:05:40|7451.33|7451.33|7450.21|7450.21|7451.33|7451.33|7450.21|7450.21|0
1656410750000|2022-06-28 10:05:50|7449.64|7449.64|7447.36|7447.36|7449.64|7449.64|7447.36|7447.36|0
1656410760000|2022-06-28 10:06:00|7446.24|7446.24|7446.81|7446.81|7446.81|7446.81|7446.24|7446.24|0
1656410770000|2022-06-28 10:06:10|7447.1|7447.1|7448.22|7448.22|7448.22|7448.22|7447.1|7447.1|0
1656410780000|2022-06-28 10:06:20|7450.46|7450.46|7450.46|7450.46|7450.46|7450.46|7450.46|7450.46|0
1656410790000|2022-06-28 10:06:30|7449.34|7449.34|7447.93|7447.93|7449.34|7449.34|7447.93|7447.93|0
1656410810000|2022-06-28 10:06:50|7449.05|7449.05|7449.05|7449.05|7449.05|7449.05|7449.05|7449.05|0
1656410820000|2022-06-28 10:07:00|7447.93|7447.93|7446.81|7446.81|7447.93|7447.93|7446.81|7446.81|0
1656410830000|2022-06-28 10:07:10|7447.93|7447.93|7447.93|7447.93|7447.93|7447.93|7447.93|7447.93|0
1656410840000|2022-06-28 10:07:20|7447.65|7447.65|7447.65|7447.65|7447.65|7447.65|7447.65|7447.65|0
1656410870000|2022-06-28 10:07:50|7447.64|7447.64|7447.64|7447.64|7447.64|7447.64|7447.64|7447.64|0
1656410900000|2022-06-28 10:08:20|7448.24|7448.24|7448.24|7448.24|7448.24|7448.24|7448.24|7448.24|0
1656410910000|2022-06-28 10:08:30|7447.96|7447.96|7449.08|7449.08|7449.08|7449.08|7447.96|7447.96|0
1656410920000|2022-06-28 10:08:40|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|0
1656410930000|2022-06-28 10:08:50|7446.84|7446.84|7443.17|7443.17|7447.96|7447.96|7443.17|7443.17|0
1656410940000|2022-06-28 10:09:00|7442.05|7442.05|7443.37|7443.37|7443.37|7443.37|7440.85|7440.85|0
1656410960000|2022-06-28 10:09:20|7442.52|7442.52|7440.28|7440.28|7442.52|7442.52|7440.28|7440.28|0
1656410970000|2022-06-28 10:09:30|7439.71|7439.71|7441.97|7441.97|7441.97|7441.97|7439.71|7439.71|0
1656410980000|2022-06-28 10:09:40|7444.21|7444.21|7444.21|7444.21|7444.21|7444.21|7444.21|7444.21|0
1656410990000|2022-06-28 10:09:50|7443.09|7443.09|7441.97|7441.97|7443.09|7443.09|7441.97|7441.97|0
1656411000000|2022-06-28 10:10:00|7443.09|7443.09|7441.94|7441.94|7443.09|7443.09|7441.94|7441.94|0
1656411010000|2022-06-28 10:10:10|7443.06|7443.06|7443.06|7443.06|7443.06|7443.06|7443.06|7443.06|0
1656411020000|2022-06-28 10:10:20|7442.78|7442.78|7442.78|7442.78|7442.78|7442.78|7442.78|7442.78|0
1656411040000|2022-06-28 10:10:40|7442.49|7442.49|7441.37|7441.37|7442.49|7442.49|7441.37|7441.37|0
1656411050000|2022-06-28 10:10:50|7441.66|7441.66|7441.66|7441.66|7441.66|7441.66|7441.66|7441.66|0
1656411060000|2022-06-28 10:11:00|7443.9|7443.9|7445.58|7445.58|7445.58|7445.58|7443.89|7443.89|0
1656411070000|2022-06-28 10:11:10|7446.15|7446.15|7446.15|7446.15|7446.15|7446.15|7446.15|7446.15|0
1656411080000|2022-06-28 10:11:20|7446.13|7446.13|7446.41|7446.41|7446.41|7446.41|7446.13|7446.13|0
1656411100000|2022-06-28 10:11:40|7446.13|7446.13|7446.13|7446.13|7446.13|7446.13|7446.13|7446.13|0
1656411110000|2022-06-28 10:11:50|7445.01|7445.01|7445.01|7445.01|7445.01|7445.01|7445.01|7445.01|0
1656411120000|2022-06-28 10:12:00|7446.13|7446.13|7446.41|7446.41|7446.41|7446.41|7446.13|7446.13|0
1656411130000|2022-06-28 10:12:10|7447.53|7447.53|7447.53|7447.53|7447.53|7447.53|7447.53|7447.53|0
1656411140000|2022-06-28 10:12:20|7447.82|7447.82|7447.82|7447.82|7447.82|7447.82|7447.82|7447.82|0
1656411160000|2022-06-28 10:12:40|7448.1|7448.1|7448.1|7448.1|7448.1|7448.1|7448.1|7448.1|0
1656411170000|2022-06-28 10:12:50|7448.39|7448.39|7448.39|7448.39|7448.39|7448.39|7448.39|7448.39|0
1656411180000|2022-06-28 10:13:00|7448.1|7448.1|7449.18|7449.18|7449.22|7449.22|7448.1|7448.1|0
1656411190000|2022-06-28 10:13:10|7449.75|7449.75|7449.18|7449.18|7449.75|7449.75|7449.18|7449.18|0
1656411200000|2022-06-28 10:13:20|7450.3|7450.3|7450.58|7450.58|7450.87|7450.87|7449.18|7449.18|0
1656411210000|2022-06-28 10:13:30|7450.53|7450.53|7449.41|7449.41|7450.53|7450.53|7449.41|7449.41|0
1656411230000|2022-06-28 10:13:50|7448.29|7448.29|7448.29|7448.29|7448.29|7448.29|7448.29|7448.29|0
1656411250000|2022-06-28 10:14:10|7449.41|7449.41|7449.13|7449.13|7449.41|7449.41|7449.13|7449.13|0
1656411270000|2022-06-28 10:14:30|7448.84|7448.84|7448.84|7448.84|7448.84|7448.84|7448.84|7448.84|0
1656411280000|2022-06-28 10:14:40|7446.32|7446.32|7446.28|7446.28|7446.32|7446.32|7446.28|7446.28|0
1656411290000|2022-06-28 10:14:50|7445.15|7445.15|7445.15|7445.15|7445.15|7445.15|7445.15|7445.15|0
1656411320000|2022-06-28 10:15:20|7444.87|7444.87|7444.87|7444.87|7444.87|7444.87|7444.87|7444.87|0
1656411330000|2022-06-28 10:15:30|7444.3|7444.3|7445.42|7445.42|7445.42|7445.42|7444.3|7444.3|0
1656411340000|2022-06-28 10:15:40|7444.3|7444.3|7444.01|7444.01|7444.3|7444.3|7444.01|7444.01|0
1656411350000|2022-06-28 10:15:50|7445.7|7445.7|7445.7|7445.7|7445.7|7445.7|7445.7|7445.7|0
1656411370000|2022-06-28 10:16:10|7445.68|7445.68|7440.58|7440.58|7445.68|7445.68|7440.58|7440.58|0
1656411380000|2022-06-28 10:16:20|7440.56|7440.56|7436.86|7436.86|7440.56|7440.56|7436.86|7436.86|0
1656411390000|2022-06-28 10:16:30|7435.74|7435.74|7436.86|7436.86|7436.86|7436.86|7435.74|7435.74|0
1656411400000|2022-06-28 10:16:40|7436.29|7436.29|7437.41|7437.41|7437.41|7437.41|7436.29|7436.29|0
1656411410000|2022-06-28 10:16:50|7437.34|7437.34|7436.22|7436.22|7437.34|7437.34|7436.22|7436.22|0
1656411420000|2022-06-28 10:17:00|7435.94|7435.94|7435.94|7435.94|7435.94|7435.94|7435.94|7435.94|0
1656411440000|2022-06-28 10:17:20|7435.65|7435.65|7432.55|7432.55|7435.65|7435.65|7432.55|7432.55|0
1656411450000|2022-06-28 10:17:30|7431.43|7431.43|7431.43|7431.43|7431.43|7431.43|7431.43|7431.43|0
1656411460000|2022-06-28 10:17:40|7431.15|7431.15|7432.84|7432.84|7432.84|7432.84|7431.15|7431.15|0
1656411470000|2022-06-28 10:17:50|7433.96|7433.96|7433.67|7433.67|7433.96|7433.96|7433.67|7433.67|0
1656411500000|2022-06-28 10:18:20|7433.96|7433.96|7435.08|7435.08|7435.37|7435.37|7433.96|7433.96|0
1656411520000|2022-06-28 10:18:40|7434.79|7434.79|7434.79|7434.79|7434.79|7434.79|7434.79|7434.79|0
1656411530000|2022-06-28 10:18:50|7435.08|7435.08|7435.08|7435.08|7435.08|7435.08|7435.08|7435.08|0
1656411540000|2022-06-28 10:19:00|7435.06|7435.06|7431.13|7431.13|7435.06|7435.06|7431.13|7431.13|0
1656411550000|2022-06-28 10:19:10|7430.56|7430.56|7429.44|7429.44|7430.56|7430.56|7429.44|7429.44|0
1656411560000|2022-06-28 10:19:20|7429.15|7429.15|7429.15|7429.15|7429.15|7429.15|7429.15|7429.15|0
1656411600000|2022-06-28 10:20:00|7429.72|7429.72|7430.81|7430.81|7430.88|7430.88|7429.72|7429.72|0
1656411610000|2022-06-28 10:20:10|7431.94|7431.94|7431.94|7431.94|7431.94|7431.94|7431.94|7431.94|0
1656411640000|2022-06-28 10:20:40|7433.06|7433.06|7431.94|7431.94|7433.34|7433.34|7431.94|7431.94|0
1656411650000|2022-06-28 10:20:50|7430.53|7430.53|7431.65|7431.65|7431.65|7431.65|7430.53|7430.53|0
1656411660000|2022-06-28 10:21:00|7430.53|7430.53|7431.65|7431.65|7431.65|7431.65|7430.53|7430.53|0
1656411670000|2022-06-28 10:21:10|7432.77|7432.77|7432.71|7432.71|7432.77|7432.77|7432.71|7432.71|0
1656411680000|2022-06-28 10:21:20|7431.59|7431.59|7431.59|7431.59|7431.59|7431.59|7431.59|7431.59|0
1656411700000|2022-06-28 10:21:40|7433.56|7433.56|7433.56|7433.56|7433.56|7433.56|7433.56|7433.56|0
1656411720000|2022-06-28 10:22:00|7432.99|7432.99|7431.87|7431.87|7432.99|7432.99|7431.87|7431.87|0
1656411730000|2022-06-28 10:22:10|7432.99|7432.99|7432.99|7432.99|7432.99|7432.99|7432.99|7432.99|0
1656411740000|2022-06-28 10:22:20|7432.71|7432.71|7432.75|7432.75|7432.75|7432.75|7432.71|7432.71|0
1656411750000|2022-06-28 10:22:30|7433.34|7433.34|7435.56|7435.56|7435.56|7435.56|7433.34|7433.34|0
1656411760000|2022-06-28 10:22:40|7436.41|7436.41|7436.41|7436.41|7436.41|7436.41|7436.41|7436.41|0
1656411770000|2022-06-28 10:22:50|7437.53|7437.53|7437.53|7437.53|7437.53|7437.53|7437.53|7437.53|0
1656411780000|2022-06-28 10:23:00|7438.66|7438.66|7438.74|7438.74|7438.74|7438.74|7438.66|7438.66|0
1656411800000|2022-06-28 10:23:20|7439.03|7439.03|7439.03|7439.03|7439.03|7439.03|7439.03|7439.03|0
1656411830000|2022-06-28 10:23:50|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|0
1656411840000|2022-06-28 10:24:00|7439.64|7439.64|7441.39|7441.39|7443.08|7443.08|7439.64|7439.64|0
1656411850000|2022-06-28 10:24:10|7440.56|7440.56|7443.37|7443.37|7443.37|7443.37|7440.56|7440.56|0
1656411860000|2022-06-28 10:24:20|7443.65|7443.65|7443.65|7443.65|7443.65|7443.65|7443.65|7443.65|0
1656411870000|2022-06-28 10:24:30|7443.67|7443.67|7444.25|7444.25|7444.25|7444.25|7443.67|7443.67|0
1656411880000|2022-06-28 10:24:40|7445.37|7445.37|7445.37|7445.37|7445.37|7445.37|7445.37|7445.37|0
1656411890000|2022-06-28 10:24:50|7445.38|7445.38|7445.38|7445.38|7445.4|7445.4|7445.38|7445.38|0
1656411900000|2022-06-28 10:25:00|7445.42|7445.42|7445.42|7445.42|7445.42|7445.42|7445.42|7445.42|0
1656411910000|2022-06-28 10:25:10|7445.48|7445.48|7445.48|7445.48|7445.48|7445.48|7445.48|7445.48|0
1656411920000|2022-06-28 10:25:20|7444.36|7444.36|7442.14|7442.14|7444.36|7444.36|7442.12|7442.12|0
1656411930000|2022-06-28 10:25:30|7442.17|7442.17|7442.17|7442.17|7442.17|7442.17|7442.17|7442.17|0
1656411940000|2022-06-28 10:25:40|7442.46|7442.46|7443.58|7443.58|7444.7|7444.7|7442.46|7442.46|0
1656411960000|2022-06-28 10:26:00|7441.34|7441.34|7441.34|7441.34|7441.34|7441.34|7441.34|7441.34|0
1656411970000|2022-06-28 10:26:10|7442.46|7442.46|7442.46|7442.46|7442.46|7442.46|7442.46|7442.46|0
1656411980000|2022-06-28 10:26:20|7441.34|7441.34|7440.48|7440.48|7441.34|7441.34|7440.48|7440.48|0
1656412000000|2022-06-28 10:26:40|7441.05|7441.05|7443.85|7443.85|7443.87|7443.87|7441.05|7441.05|0
1656412010000|2022-06-28 10:26:50|7443.28|7443.28|7443.28|7443.28|7443.28|7443.28|7443.28|7443.28|0
1656412020000|2022-06-28 10:27:00|7444.4|7444.4|7443.85|7443.85|7444.4|7444.4|7443.28|7443.28|0
1656412030000|2022-06-28 10:27:10|7443.81|7443.81|7443.81|7443.81|7443.81|7443.81|7443.81|7443.81|0
1656412050000|2022-06-28 10:27:30|7442.68|7442.68|7442.66|7442.66|7442.68|7442.68|7442.66|7442.66|0
1656412070000|2022-06-28 10:27:50|7444.07|7444.07|7444.35|7444.35|7444.35|7444.35|7444.07|7444.07|0
1656412080000|2022-06-28 10:28:00|7443.23|7443.23|7442.95|7442.95|7443.52|7443.52|7442.95|7442.95|0
1656412090000|2022-06-28 10:28:10|7442.66|7442.66|7442.09|7442.09|7442.66|7442.66|7442.09|7442.09|0
1656412100000|2022-06-28 10:28:20|7442.06|7442.06|7442.06|7442.06|7442.06|7442.06|7442.06|7442.06|0
1656412110000|2022-06-28 10:28:30|7440.92|7440.92|7440.06|7440.06|7440.92|7440.92|7438.94|7438.94|0
1656412120000|2022-06-28 10:28:40|7438.94|7438.94|7438.94|7438.94|7438.94|7438.94|7438.94|7438.94|0
1656412130000|2022-06-28 10:28:50|7438.37|7438.37|7438.08|7438.08|7439.49|7439.49|7438.08|7438.08|0
1656412140000|2022-06-28 10:29:00|7438.03|7438.03|7436.91|7436.91|7438.03|7438.03|7436.91|7436.91|0
1656412150000|2022-06-28 10:29:10|7436.84|7436.84|7436.84|7436.84|7436.84|7436.84|7436.84|7436.84|0
1656412160000|2022-06-28 10:29:20|7435.99|7435.99|7433.74|7433.74|7435.99|7435.99|7433.74|7433.74|0
1656412180000|2022-06-28 10:29:40|7433.46|7433.46|7433.46|7433.46|7433.46|7433.46|7433.46|7433.46|0
1656412190000|2022-06-28 10:29:50|7433.42|7433.42|7434.84|7434.84|7434.84|7434.84|7433.42|7433.42|0
1656412210000|2022-06-28 10:30:10|7434.55|7434.55|7434.55|7434.55|7434.55|7434.55|7434.55|7434.55|0
1656412220000|2022-06-28 10:30:20|7434.51|7434.51|7433.68|7433.68|7434.51|7434.51|7433.39|7433.39|0
1656412230000|2022-06-28 10:30:30|7433.96|7433.96|7434.25|7434.25|7434.25|7434.25|7433.96|7433.96|0
1656412240000|2022-06-28 10:30:40|7436.78|7436.78|7435.94|7435.94|7437.06|7437.06|7435.94|7435.94|0
1656412250000|2022-06-28 10:30:50|7434.82|7434.82|7435.66|7435.66|7435.66|7435.66|7434.53|7434.53|0
1656412280000|2022-06-28 10:31:20|7435.37|7435.37|7434.25|7434.25|7435.37|7435.37|7434.25|7434.25|0
1656412290000|2022-06-28 10:31:30|7434.53|7434.53|7434.53|7434.53|7434.53|7434.53|7434.53|7434.53|0
1656412300000|2022-06-28 10:31:40|7434.59|7434.59|7434.59|7434.59|7434.59|7434.59|7434.59|7434.59|0
1656412310000|2022-06-28 10:31:50|7434.87|7434.87|7435.99|7435.99|7435.99|7435.99|7434.3|7434.3|0
1656412320000|2022-06-28 10:32:00|7435.71|7435.71|7434.3|7434.3|7435.71|7435.71|7434.3|7434.3|0
1656412330000|2022-06-28 10:32:10|7434.26|7434.26|7434.26|7434.26|7434.26|7434.26|7434.26|7434.26|0
1656412340000|2022-06-28 10:32:20|7433.98|7433.98|7433.98|7433.98|7433.98|7433.98|7433.98|7433.98|0
1656412350000|2022-06-28 10:32:30|7433.69|7433.69|7433.69|7433.69|7433.69|7433.69|7433.69|7433.69|0
1656412360000|2022-06-28 10:32:40|7433.98|7433.98|7433.98|7433.98|7433.98|7433.98|7433.98|7433.98|0
1656412390000|2022-06-28 10:33:10|7434.26|7434.26|7435.38|7435.38|7435.38|7435.38|7434.26|7434.26|0
1656412410000|2022-06-28 10:33:30|7437.08|7437.08|7437.36|7437.36|7437.36|7437.36|7437.08|7437.08|0
1656412430000|2022-06-28 10:33:50|7438.48|7438.48|7438.48|7438.48|7438.48|7438.48|7438.48|7438.48|0
1656412440000|2022-06-28 10:34:00|7437.36|7437.36|7437.36|7437.36|7437.36|7437.36|7437.36|7437.36|0
1656412450000|2022-06-28 10:34:10|7438.48|7438.48|7439.6|7439.6|7439.6|7439.6|7438.48|7438.48|0
1656412480000|2022-06-28 10:34:40|7440.17|7440.17|7441.86|7441.86|7441.86|7441.86|7440.17|7440.17|0
1656412490000|2022-06-28 10:34:50|7441.88|7441.88|7440.76|7440.76|7441.88|7441.88|7440.76|7440.76|0
1656412510000|2022-06-28 10:35:10|7439.64|7439.64|7436.28|7436.28|7439.64|7439.64|7436.28|7436.28|0
1656412520000|2022-06-28 10:35:20|7435.99|7435.99|7435.99|7435.99|7435.99|7435.99|7435.99|7435.99|0
1656412530000|2022-06-28 10:35:30|7435.71|7435.71|7433.47|7433.47|7435.71|7435.71|7433.47|7433.47|0
1656412540000|2022-06-28 10:35:40|7430.66|7430.66|7430.66|7430.66|7430.66|7430.66|7430.66|7430.66|0
1656412550000|2022-06-28 10:35:50|7431.78|7431.78|7431.78|7431.78|7431.78|7431.78|7431.78|7431.78|0
1656412560000|2022-06-28 10:36:00|7430.66|7430.66|7427.17|7427.17|7430.66|7430.66|7427.17|7427.17|0
1656412570000|2022-06-28 10:36:10|7426.05|7426.05|7427.17|7427.17|7427.17|7427.17|7426.05|7426.05|0
1656412580000|2022-06-28 10:36:20|7426.05|7426.05|7420.95|7420.95|7426.05|7426.05|7420.95|7420.95|0
1656412590000|2022-06-28 10:36:30|7420.97|7420.97|7422.05|7422.05|7422.09|7422.09|7420.97|7420.97|0
1656412600000|2022-06-28 10:36:40|7422.04|7422.04|7420.87|7420.87|7422.04|7422.04|7420.87|7420.87|0
1656412610000|2022-06-28 10:36:50|7421.99|7421.99|7423.72|7423.72|7423.72|7423.72|7421.99|7421.99|0
1656412620000|2022-06-28 10:37:00|7424.01|7424.01|7424.01|7424.01|7424.01|7424.01|7422.89|7422.89|0
1656412650000|2022-06-28 10:37:30|7424.29|7424.29|7425.18|7425.18|7425.18|7425.18|7424.29|7424.29|0
1656412660000|2022-06-28 10:37:40|7424.61|7424.61|7423.22|7423.22|7425.46|7425.46|7423.22|7423.22|0
1656412670000|2022-06-28 10:37:50|7422.94|7422.94|7425.18|7425.18|7425.18|7425.18|7422.94|7422.94|0
1656412680000|2022-06-28 10:38:00|7424.06|7424.06|7424.06|7424.06|7424.06|7424.06|7424.06|7424.06|0
1656412700000|2022-06-28 10:38:20|7424.01|7424.01|7423.71|7423.71|7424.01|7424.01|7423.71|7423.71|0
1656412740000|2022-06-28 10:39:00|7422.59|7422.59|7421.2|7421.2|7422.59|7422.59|7421.18|7421.18|0
1656412750000|2022-06-28 10:39:10|7422.32|7422.32|7422.32|7422.32|7422.32|7422.32|7422.32|7422.32|0
1656412760000|2022-06-28 10:39:20|7422.6|7422.6|7423.17|7423.17|7423.17|7423.17|7422.6|7422.6|0
1656412790000|2022-06-28 10:39:50|7425.48|7425.48|7425.48|7425.48|7425.48|7425.48|7425.48|7425.48|0
1656412800000|2022-06-28 10:40:00|7425.44|7425.44|7424.32|7424.32|7425.44|7425.44|7424.32|7424.32|0
1656412820000|2022-06-28 10:40:20|7424.89|7424.89|7427.42|7427.42|7427.42|7427.42|7424.89|7424.89|0
1656412830000|2022-06-28 10:40:30|7427.44|7427.44|7427.44|7427.44|7427.44|7427.44|7427.44|7427.44|0
1656412840000|2022-06-28 10:40:40|7427.15|7427.15|7427.44|7427.44|7427.44|7427.44|7427.15|7427.15|0
1656412850000|2022-06-28 10:40:50|7427.72|7427.72|7428.29|7428.29|7429.41|7429.41|7427.72|7427.72|0
1656412860000|2022-06-28 10:41:00|7428.01|7428.01|7428.01|7428.01|7428.01|7428.01|7428.01|7428.01|0
1656412870000|2022-06-28 10:41:10|7425.2|7425.2|7424.91|7424.91|7425.2|7425.2|7424.91|7424.91|0
1656412880000|2022-06-28 10:41:20|7424.99|7424.99|7424.99|7424.99|7424.99|7424.99|7424.99|7424.99|0
1656412900000|2022-06-28 10:41:40|7422.16|7422.16|7420.7|7420.7|7422.16|7422.16|7420.68|7420.68|0
1656412940000|2022-06-28 10:42:20|7421.82|7421.82|7421.82|7421.82|7421.82|7421.82|7421.82|7421.82|0
1656412960000|2022-06-28 10:42:40|7422.94|7422.94|7421.52|7421.52|7422.94|7422.94|7421.52|7421.52|0
1656412970000|2022-06-28 10:42:50|7422.64|7422.64|7421.52|7421.52|7422.64|7422.64|7421.52|7421.52|0
1656412980000|2022-06-28 10:43:00|7421.81|7421.81|7422.93|7422.93|7422.93|7422.93|7421.81|7421.81|0
1656412990000|2022-06-28 10:43:10|7422.64|7422.64|7422.64|7422.64|7422.64|7422.64|7422.64|7422.64|0
1656413000000|2022-06-28 10:43:20|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|0
1656413010000|2022-06-28 10:43:30|7424.05|7424.05|7424.05|7424.05|7424.05|7424.05|7424.05|7424.05|0
1656413060000|2022-06-28 10:44:20|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|0
1656413080000|2022-06-28 10:44:40|7423.5|7423.5|7423.5|7423.5|7423.5|7423.5|7423.5|7423.5|0
1656413100000|2022-06-28 10:45:00|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|7422.93|0
1656413130000|2022-06-28 10:45:30|7422.98|7422.98|7423.03|7423.03|7423.03|7423.03|7422.98|7422.98|0
1656413140000|2022-06-28 10:45:40|7420.79|7420.79|7420.21|7420.21|7420.79|7420.79|7420.21|7420.21|0
1656413150000|2022-06-28 10:45:50|7421.34|7421.34|7421.62|7421.62|7421.62|7421.62|7421.34|7421.34|0
1656413160000|2022-06-28 10:46:00|7422.74|7422.74|7422.74|7422.74|7422.74|7422.74|7422.74|7422.74|0
1656413170000|2022-06-28 10:46:10|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|7422.17|7422.17|0
1656413180000|2022-06-28 10:46:20|7421.34|7421.34|7421.34|7421.34|7421.34|7421.34|7421.34|7421.34|0
1656413190000|2022-06-28 10:46:30|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|0
1656413220000|2022-06-28 10:47:00|7422.45|7422.45|7422.45|7422.45|7422.45|7422.45|7422.45|7422.45|0
1656413230000|2022-06-28 10:47:10|7422.73|7422.73|7423.57|7423.57|7424.14|7424.14|7422.73|7422.73|0
1656413240000|2022-06-28 10:47:20|7422.45|7422.45|7422.32|7422.32|7422.45|7422.45|7422.32|7422.32|0
1656413260000|2022-06-28 10:47:40|7423.44|7423.44|7423.44|7423.44|7423.44|7423.44|7423.44|7423.44|0
1656413270000|2022-06-28 10:47:50|7422.32|7422.32|7422.32|7422.32|7422.32|7422.32|7422.32|7422.32|0
1656413300000|2022-06-28 10:48:20|7422.4|7422.4|7422.4|7422.4|7422.4|7422.4|7422.4|7422.4|0
1656413310000|2022-06-28 10:48:30|7423.52|7423.52|7423.8|7423.8|7423.8|7423.8|7423.52|7423.52|0
1656413320000|2022-06-28 10:48:40|7423.23|7423.23|7421.83|7421.83|7423.23|7423.23|7421.83|7421.83|0
1656413330000|2022-06-28 10:48:50|7422.11|7422.11|7421.8|7421.8|7422.11|7422.11|7421.8|7421.8|0
1656413340000|2022-06-28 10:49:00|7421.82|7421.82|7421.82|7421.82|7421.82|7421.82|7421.82|7421.82|0
1656413350000|2022-06-28 10:49:10|7422.1|7422.1|7422.11|7422.11|7422.11|7422.11|7422.1|7422.1|0
1656413360000|2022-06-28 10:49:20|7422.68|7422.68|7422.68|7422.68|7422.68|7422.68|7422.68|7422.68|0
1656413370000|2022-06-28 10:49:30|7425.5|7425.5|7423.25|7423.25|7425.5|7425.5|7423.25|7423.25|0
1656413380000|2022-06-28 10:49:40|7424.38|7424.38|7424.44|7424.44|7424.44|7424.44|7424.38|7424.38|0
1656413400000|2022-06-28 10:50:00|7424.15|7424.15|7423.87|7423.87|7424.15|7424.15|7423.87|7423.87|0
1656413410000|2022-06-28 10:50:10|7423.58|7423.58|7426.13|7426.13|7426.13|7426.13|7423.58|7423.58|0
1656413420000|2022-06-28 10:50:20|7426.7|7426.7|7428.96|7428.96|7428.96|7428.96|7426.7|7426.7|0
1656413430000|2022-06-28 10:50:30|7430.08|7430.08|7430.12|7430.12|7430.12|7430.12|7430.08|7430.08|0
1656413470000|2022-06-28 10:51:10|7429.83|7429.83|7429.83|7429.83|7429.83|7429.83|7429.83|7429.83|0
1656413500000|2022-06-28 10:51:40|7430.95|7430.95|7430.89|7430.89|7430.95|7430.95|7430.89|7430.89|0
1656413520000|2022-06-28 10:52:00|7431.46|7431.46|7432.58|7432.58|7432.58|7432.58|7431.46|7431.46|0
1656413530000|2022-06-28 10:52:10|7433.7|7433.7|7433.99|7433.99|7433.99|7433.99|7433.7|7433.7|0
1656413570000|2022-06-28 10:52:50|7433.7|7433.7|7433.7|7433.7|7433.7|7433.7|7433.7|7433.7|0
1656413590000|2022-06-28 10:53:10|7434.82|7434.82|7434.82|7434.82|7434.82|7434.82|7434.82|7434.82|0
1656413610000|2022-06-28 10:53:30|7433.7|7433.7|7432.01|7432.01|7433.7|7433.7|7432.01|7432.01|0
1656413620000|2022-06-28 10:53:40|7432.58|7432.58|7432.58|7432.58|7432.58|7432.58|7432.58|7432.58|0
1656413630000|2022-06-28 10:53:50|7432.59|7432.59|7432.54|7432.54|7432.59|7432.59|7432.54|7432.54|0
1656413640000|2022-06-28 10:54:00|7432.26|7432.26|7432.26|7432.26|7432.26|7432.26|7432.26|7432.26|0
1656413670000|2022-06-28 10:54:30|7432.54|7432.54|7434.03|7434.03|7434.03|7434.03|7432.54|7432.54|0
1656413680000|2022-06-28 10:54:40|7435.15|7435.15|7435.72|7435.72|7435.72|7435.72|7435.15|7435.15|0
1656413700000|2022-06-28 10:55:00|7435.44|7435.44|7433.48|7433.48|7435.72|7435.72|7433.48|7433.48|0
1656413740000|2022-06-28 10:55:40|7434.6|7434.6|7434.6|7434.6|7434.6|7434.6|7434.6|7434.6|0
1656413750000|2022-06-28 10:55:50|7433.48|7433.48|7432.91|7432.91|7433.48|7433.48|7432.91|7432.91|0
1656413770000|2022-06-28 10:56:10|7433.48|7433.48|7433.48|7433.48|7433.48|7433.48|7433.48|7433.48|0
1656413780000|2022-06-28 10:56:20|7436.58|7436.58|7436.58|7436.58|7436.86|7436.86|7436.58|7436.58|0
1656413790000|2022-06-28 10:56:30|7435.46|7435.46|7435.78|7435.78|7435.78|7435.78|7435.46|7435.46|0
1656413800000|2022-06-28 10:56:40|7435.49|7435.49|7436.06|7436.06|7436.06|7436.06|7435.49|7435.49|0
1656413810000|2022-06-28 10:56:50|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|0
1656413830000|2022-06-28 10:57:10|7438.87|7438.87|7440.05|7440.05|7440.08|7440.08|7438.87|7438.87|0
1656413850000|2022-06-28 10:57:30|7439.76|7439.76|7438.35|7438.35|7439.76|7439.76|7438.35|7438.35|0
1656413870000|2022-06-28 10:57:50|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|0
1656413880000|2022-06-28 10:58:00|7436.66|7436.66|7436.09|7436.09|7436.66|7436.66|7436.09|7436.09|0
1656413890000|2022-06-28 10:58:10|7437.21|7437.21|7437.21|7437.21|7437.21|7437.21|7437.21|7437.21|0
1656413900000|2022-06-28 10:58:20|7438.33|7438.33|7437.21|7437.21|7438.33|7438.33|7437.21|7437.21|0
1656413910000|2022-06-28 10:58:30|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|0
1656413920000|2022-06-28 10:58:40|7436.66|7436.66|7436.09|7436.09|7436.66|7436.66|7435.81|7435.81|0
1656413930000|2022-06-28 10:58:50|7437.21|7437.21|7437.21|7437.21|7437.21|7437.21|7437.21|7437.21|0
1656413940000|2022-06-28 10:59:00|7437.25|7437.25|7440.43|7440.43|7440.43|7440.43|7437.25|7437.25|0
1656413950000|2022-06-28 10:59:10|7439.31|7439.31|7439.31|7439.31|7439.31|7439.31|7439.31|7439.31|0
1656413960000|2022-06-28 10:59:20|7437.33|7437.33|7436.2|7436.2|7437.33|7437.33|7436.2|7436.2|0
1656413980000|2022-06-28 10:59:40|7436.48|7436.48|7437.05|7437.05|7437.05|7437.05|7436.48|7436.48|0
1656413990000|2022-06-28 10:59:50|7439.29|7439.29|7442.14|7442.14|7442.14|7442.14|7439.29|7439.29|0
1656414000000|2022-06-28 11:00:00|7441.85|7441.85|7441.57|7441.57|7441.85|7441.85|7441.57|7441.57|0
1656414010000|2022-06-28 11:00:10|7442.69|7442.69|7442.69|7442.69|7442.69|7442.69|7442.69|7442.69|0
1656414030000|2022-06-28 11:00:30|7444.1|7444.1|7444.1|7444.1|7444.38|7444.38|7444.1|7444.1|0
1656414040000|2022-06-28 11:00:40|7443.81|7443.81|7443.53|7443.53|7443.81|7443.81|7443.53|7443.53|0
1656414060000|2022-06-28 11:01:00|7444.65|7444.65|7443.24|7443.24|7444.65|7444.65|7443.24|7443.24|0
1656414070000|2022-06-28 11:01:10|7442.12|7442.12|7440.43|7440.43|7442.4|7442.4|7440.43|7440.43|0
1656414110000|2022-06-28 11:01:50|7439.02|7439.02|7437.9|7437.9|7439.02|7439.02|7437.9|7437.9|0
1656414130000|2022-06-28 11:02:10|7437.84|7437.84|7437.84|7437.84|7437.84|7437.84|7437.55|7437.55|0
1656414140000|2022-06-28 11:02:20|7437.82|7437.82|7435.78|7435.78|7437.82|7437.82|7435.78|7435.78|0
1656414150000|2022-06-28 11:02:30|7435.8|7435.8|7435.84|7435.84|7435.84|7435.84|7435.8|7435.8|0
1656414160000|2022-06-28 11:02:40|7435.27|7435.27|7433.43|7433.43|7435.27|7435.27|7433.41|7433.41|0
1656414170000|2022-06-28 11:02:50|7432.57|7432.57|7433.45|7433.45|7434.55|7434.55|7432.57|7432.57|0
1656414180000|2022-06-28 11:03:00|7434.02|7434.02|7432.9|7432.9|7434.02|7434.02|7432.9|7432.9|0
1656414200000|2022-06-28 11:03:20|7431.78|7431.78|7431.21|7431.21|7431.78|7431.78|7431.21|7431.21|0
1656414210000|2022-06-28 11:03:30|7430.64|7430.64|7430.64|7430.64|7430.64|7430.64|7430.64|7430.64|0
1656414220000|2022-06-28 11:03:40|7429.52|7429.52|7429.52|7429.52|7429.52|7429.52|7429.52|7429.52|0
1656414230000|2022-06-28 11:03:50|7429.63|7429.63|7429.68|7429.68|7429.68|7429.68|7429.63|7429.63|0
1656414240000|2022-06-28 11:04:00|7430.8|7430.8|7430.73|7430.73|7430.8|7430.8|7430.73|7430.73|0
1656414250000|2022-06-28 11:04:10|7432.16|7432.16|7434.68|7434.68|7434.68|7434.68|7432.16|7432.16|0
1656414260000|2022-06-28 11:04:20|7433.56|7433.56|7433.28|7433.28|7433.56|7433.56|7432.16|7432.16|0
1656414280000|2022-06-28 11:04:40|7434.4|7434.4|7436.11|7436.11|7436.11|7436.11|7434.4|7434.4|0
1656414300000|2022-06-28 11:05:00|7435.54|7435.54|7435.54|7435.54|7435.54|7435.54|7435.54|7435.54|0
1656414310000|2022-06-28 11:05:10|7435.53|7435.53|7435.51|7435.51|7435.53|7435.53|7435.51|7435.51|0
1656414320000|2022-06-28 11:05:20|7436.65|7436.65|7436.65|7436.65|7436.65|7436.65|7436.65|7436.65|0
1656414330000|2022-06-28 11:05:30|7438.89|7438.89|7438.89|7438.89|7438.89|7438.89|7438.89|7438.89|0
1656414340000|2022-06-28 11:05:40|7437.77|7437.77|7437.77|7437.77|7437.77|7437.77|7437.77|7437.77|0
1656414350000|2022-06-28 11:05:50|7437.2|7437.2|7436.63|7436.63|7437.2|7437.2|7436.63|7436.63|0
1656414390000|2022-06-28 11:06:30|7436.34|7436.34|7435.22|7435.22|7436.34|7436.34|7435.22|7435.22|0
1656414410000|2022-06-28 11:06:50|7435.29|7435.29|7437.53|7437.53|7437.53|7437.53|7435.29|7435.29|0
1656414420000|2022-06-28 11:07:00|7437.51|7437.51|7439.22|7439.22|7439.22|7439.22|7437.51|7437.51|0
1656414430000|2022-06-28 11:07:10|7440.34|7440.34|7440.34|7440.34|7440.34|7440.34|7440.34|7440.34|0
1656414440000|2022-06-28 11:07:20|7440.38|7440.38|7440.95|7440.95|7440.95|7440.95|7440.38|7440.38|0
1656414450000|2022-06-28 11:07:30|7440.98|7440.98|7440.69|7440.69|7440.98|7440.98|7440.69|7440.69|0
1656414480000|2022-06-28 11:08:00|7440.98|7440.98|7441.26|7441.26|7441.26|7441.26|7440.98|7440.98|0
1656414490000|2022-06-28 11:08:10|7443.5|7443.5|7443.5|7443.5|7443.5|7443.5|7443.5|7443.5|0
1656414500000|2022-06-28 11:08:20|7442.38|7442.38|7442.37|7442.37|7442.38|7442.38|7442.37|7442.37|0
1656414520000|2022-06-28 11:08:40|7442.35|7442.35|7444.85|7444.85|7444.87|7444.87|7442.35|7442.35|0
1656414530000|2022-06-28 11:08:50|7445.42|7445.42|7445.42|7445.42|7445.42|7445.42|7445.42|7445.42|0
1656414540000|2022-06-28 11:09:00|7445.71|7445.71|7445.71|7445.71|7445.71|7445.71|7445.71|7445.71|0
1656414550000|2022-06-28 11:09:10|7446.28|7446.28|7446|7446|7446.28|7446.28|7446|7446|0
1656414560000|2022-06-28 11:09:20|7448.24|7448.24|7447.41|7447.41|7448.24|7448.24|7447.41|7447.41|0
1656414570000|2022-06-28 11:09:30|7446.29|7446.29|7446.27|7446.27|7446.29|7446.29|7446.27|7446.27|0
1656414580000|2022-06-28 11:09:40|7446.24|7446.24|7447.94|7447.94|7447.94|7447.94|7446.24|7446.24|0
1656414590000|2022-06-28 11:09:50|7447.37|7447.37|7447.06|7447.06|7447.37|7447.37|7447.06|7447.06|0
1656414600000|2022-06-28 11:10:00|7445.94|7445.94|7445.94|7445.94|7445.94|7445.94|7445.94|7445.94|0
1656414610000|2022-06-28 11:10:10|7446.51|7446.51|7445.66|7445.66|7446.51|7446.51|7445.66|7445.66|0
1656414630000|2022-06-28 11:10:30|7446.23|7446.23|7446.23|7446.23|7446.23|7446.23|7446.23|7446.23|0
1656414640000|2022-06-28 11:10:40|7445.66|7445.66|7445.66|7445.66|7445.66|7445.66|7445.66|7445.66|0
1656414650000|2022-06-28 11:10:50|7446.78|7446.78|7446.78|7446.78|7446.78|7446.78|7446.78|7446.78|0
1656414660000|2022-06-28 11:11:00|7447.06|7447.06|7443.13|7443.13|7447.06|7447.06|7443.13|7443.13|0
1656414670000|2022-06-28 11:11:10|7442.01|7442.01|7441.15|7441.15|7442.01|7442.01|7441.15|7441.15|0
1656414680000|2022-06-28 11:11:20|7441.44|7441.44|7440.87|7440.87|7441.44|7441.44|7440.87|7440.87|0
1656414690000|2022-06-28 11:11:30|7441.73|7441.73|7441.15|7441.15|7441.73|7441.73|7441.15|7441.15|0
1656414700000|2022-06-28 11:11:40|7442.01|7442.01|7442.01|7442.01|7442.01|7442.01|7442.01|7442.01|0
1656414730000|2022-06-28 11:12:10|7441.73|7441.73|7441.73|7441.73|7441.73|7441.73|7441.73|7441.73|0
1656414740000|2022-06-28 11:12:20|7442.01|7442.01|7442.3|7442.3|7442.3|7442.3|7442.01|7442.01|0
1656414750000|2022-06-28 11:12:30|7442.87|7442.87|7444.27|7444.27|7444.27|7444.27|7442.87|7442.87|0
1656414770000|2022-06-28 11:12:50|7443.15|7443.15|7443.15|7443.15|7443.15|7443.15|7443.15|7443.15|0
1656414780000|2022-06-28 11:13:00|7442.3|7442.3|7442.28|7442.28|7442.3|7442.3|7442.28|7442.28|0
1656414800000|2022-06-28 11:13:20|7441.16|7441.16|7441.16|7441.16|7441.16|7441.16|7441.16|7441.16|0
1656414820000|2022-06-28 11:13:40|7441.44|7441.44|7443.4|7443.4|7443.4|7443.4|7441.44|7441.44|0
1656414830000|2022-06-28 11:13:50|7443.97|7443.97|7444.04|7444.04|7444.04|7444.04|7443.97|7443.97|0
1656414840000|2022-06-28 11:14:00|7445.16|7445.16|7446.89|7446.89|7446.89|7446.89|7445.16|7445.16|0
1656414850000|2022-06-28 11:14:10|7446.9|7446.9|7443.79|7443.79|7446.9|7446.9|7443.5|7443.5|0
1656414860000|2022-06-28 11:14:20|7443.5|7443.5|7442.13|7442.13|7443.5|7443.5|7442.09|7442.09|0
1656414870000|2022-06-28 11:14:30|7442.09|7442.09|7442|7442|7442.11|7442.11|7442|7442|0
1656414880000|2022-06-28 11:14:40|7441.96|7441.96|7441.69|7441.69|7441.98|7441.98|7441.69|7441.69|0
1656414900000|2022-06-28 11:15:00|7441.41|7441.41|7442.02|7442.02|7442.02|7442.02|7441.41|7441.41|0
1656414910000|2022-06-28 11:15:10|7442.59|7442.59|7442.3|7442.3|7442.59|7442.59|7442.3|7442.3|0
1656414920000|2022-06-28 11:15:20|7443.71|7443.71|7443.71|7443.71|7443.71|7443.71|7443.71|7443.71|0
1656414940000|2022-06-28 11:15:40|7442.59|7442.59|7445.4|7445.4|7445.4|7445.4|7442.59|7442.59|0
1656414960000|2022-06-28 11:16:00|7445.11|7445.11|7445.4|7445.4|7445.4|7445.4|7445.11|7445.11|0
1656414970000|2022-06-28 11:16:10|7446.52|7446.52|7447.64|7447.64|7447.64|7447.64|7446.52|7446.52|0
1656414990000|2022-06-28 11:16:30|7448.76|7448.76|7449.33|7449.33|7449.33|7449.33|7448.76|7448.76|0
1656415010000|2022-06-28 11:16:50|7449.62|7449.62|7449.62|7449.62|7449.62|7449.62|7449.62|7449.62|0
1656415020000|2022-06-28 11:17:00|7449.33|7449.33|7451.31|7451.31|7451.31|7451.31|7449.33|7449.33|0
1656415030000|2022-06-28 11:17:10|7451.02|7451.02|7451.02|7451.02|7451.02|7451.02|7451.02|7451.02|0
1656415040000|2022-06-28 11:17:20|7452.14|7452.14|7451.31|7451.31|7452.14|7452.14|7451.31|7451.31|0
1656415050000|2022-06-28 11:17:30|7452.43|7452.43|7453.55|7453.55|7453.55|7453.55|7451.31|7451.31|0
1656415070000|2022-06-28 11:17:50|7452.69|7452.69|7450.17|7450.17|7452.69|7452.69|7450.17|7450.17|0
1656415080000|2022-06-28 11:18:00|7450.13|7450.13|7452.9|7452.9|7452.9|7452.9|7450.13|7450.13|0
1656415090000|2022-06-28 11:18:10|7454.02|7454.02|7454.02|7454.02|7454.02|7454.02|7454.02|7454.02|0
1656415110000|2022-06-28 11:18:30|7455.16|7455.16|7455.16|7455.16|7455.16|7455.16|7455.16|7455.16|0
1656415120000|2022-06-28 11:18:40|7454.87|7454.87|7454.59|7454.59|7454.87|7454.87|7454.59|7454.59|0
1656415130000|2022-06-28 11:18:50|7454.56|7454.56|7454.85|7454.85|7454.85|7454.85|7454.56|7454.56|0
1656415180000|2022-06-28 11:19:40|7453.73|7453.73|7452.32|7452.32|7453.73|7453.73|7452.32|7452.32|0
1656415200000|2022-06-28 11:20:00|7452.04|7452.04|7452.04|7452.04|7452.04|7452.04|7452.04|7452.04|0
1656415220000|2022-06-28 11:20:20|7451.47|7451.47|7453.16|7453.16|7453.16|7453.16|7451.47|7451.47|0
1656415230000|2022-06-28 11:20:30|7454.56|7454.56|7455.12|7455.12|7455.13|7455.13|7454.56|7454.56|0
1656415270000|2022-06-28 11:21:10|7455.41|7455.41|7454.84|7454.84|7455.41|7455.41|7454.84|7454.84|0
1656415300000|2022-06-28 11:21:40|7453.72|7453.72|7452.31|7452.31|7453.72|7453.72|7452.31|7452.31|0
1656415310000|2022-06-28 11:21:50|7452.27|7452.27|7452.27|7452.27|7452.27|7452.27|7452.27|7452.27|0
1656415320000|2022-06-28 11:22:00|7451.99|7451.99|7450.87|7450.87|7451.99|7451.99|7450.87|7450.87|0
1656415340000|2022-06-28 11:22:20|7450.58|7450.58|7448.05|7448.05|7450.58|7450.58|7448.05|7448.05|0
1656415360000|2022-06-28 11:22:40|7448.14|7448.14|7451.94|7451.94|7451.95|7451.95|7448.14|7448.14|0
1656415370000|2022-06-28 11:22:50|7451.93|7451.93|7451.3|7451.3|7451.93|7451.93|7451.3|7451.3|0
1656415390000|2022-06-28 11:23:10|7452.42|7452.42|7451.3|7451.3|7452.42|7452.42|7451.3|7451.3|0
1656415400000|2022-06-28 11:23:20|7451.25|7451.25|7451.25|7451.25|7451.25|7451.25|7451.25|7451.25|0
1656415410000|2022-06-28 11:23:30|7452.37|7452.37|7452.38|7452.38|7452.38|7452.38|7452.35|7452.35|0
1656415420000|2022-06-28 11:23:40|7452.95|7452.95|7452.95|7452.95|7452.95|7452.95|7452.95|7452.95|0
1656415430000|2022-06-28 11:23:50|7453.79|7453.79|7453.5|7453.5|7453.79|7453.79|7453.5|7453.5|0
1656415440000|2022-06-28 11:24:00|7454.62|7454.62|7456.03|7456.03|7456.03|7456.03|7454.62|7454.62|0
1656415450000|2022-06-28 11:24:10|7454.91|7454.91|7454.91|7454.91|7454.91|7454.91|7454.91|7454.91|0
1656415460000|2022-06-28 11:24:20|7454.81|7454.81|7454.81|7454.81|7454.81|7454.81|7454.81|7454.81|0
1656415470000|2022-06-28 11:24:30|7456.5|7456.5|7456.5|7456.5|7456.5|7456.5|7456.5|7456.5|0
1656415480000|2022-06-28 11:24:40|7457.9|7457.9|7458.19|7458.19|7458.19|7458.19|7457.9|7457.9|0
1656415500000|2022-06-28 11:25:00|7458.15|7458.15|7457.02|7457.02|7458.15|7458.15|7457.02|7457.02|0
1656415530000|2022-06-28 11:25:30|7457.59|7457.59|7458.71|7458.71|7458.71|7458.71|7457.59|7457.59|0
1656415540000|2022-06-28 11:25:40|7457.59|7457.59|7457.87|7457.87|7457.87|7457.87|7457.59|7457.59|0
1656415550000|2022-06-28 11:25:50|7457.02|7457.02|7456.6|7456.6|7457.38|7457.38|7456.26|7456.26|0
1656415560000|2022-06-28 11:26:00|7456.58|7456.58|7458.88|7458.88|7458.88|7458.88|7456.58|7456.58|0
1656415570000|2022-06-28 11:26:10|7458.59|7458.59|7457.19|7457.19|7458.59|7458.59|7457.19|7457.19|0
1656415580000|2022-06-28 11:26:20|7456.9|7456.9|7453.54|7453.54|7456.9|7456.9|7453.54|7453.54|0
1656415590000|2022-06-28 11:26:30|7452.69|7452.69|7451.5|7451.5|7452.69|7452.69|7451.5|7451.5|0
1656415600000|2022-06-28 11:26:40|7450.38|7450.38|7449.52|7449.52|7450.38|7450.38|7449.52|7449.52|0
1656415630000|2022-06-28 11:27:10|7450.64|7450.64|7450.64|7450.64|7450.64|7450.64|7450.64|7450.64|0
1656415640000|2022-06-28 11:27:20|7450.68|7450.68|7449.55|7449.55|7450.68|7450.68|7449.55|7449.55|0
1656415650000|2022-06-28 11:27:30|7450.13|7450.13|7454.06|7454.06|7454.06|7454.06|7450.13|7450.13|0
1656415660000|2022-06-28 11:27:40|7454.09|7454.09|7454.38|7454.38|7454.38|7454.38|7454.09|7454.09|0
1656415670000|2022-06-28 11:27:50|7454.09|7454.09|7452.97|7452.97|7454.09|7454.09|7452.97|7452.97|0
1656415680000|2022-06-28 11:28:00|7451.85|7451.85|7451.87|7451.87|7453.27|7453.27|7451.85|7451.85|0
1656415690000|2022-06-28 11:28:10|7452.15|7452.15|7454.15|7454.15|7454.15|7454.15|7452.15|7452.15|0
1656415710000|2022-06-28 11:28:30|7453.86|7453.86|7453.86|7453.86|7453.86|7453.86|7453.86|7453.86|0
1656415720000|2022-06-28 11:28:40|7453.29|7453.29|7453.29|7453.29|7453.29|7453.29|7453.29|7453.29|0
1656415730000|2022-06-28 11:28:50|7453.58|7453.58|7454.7|7454.7|7454.7|7454.7|7453.58|7453.58|0
1656415750000|2022-06-28 11:29:10|7453.58|7453.58|7453.58|7453.58|7453.58|7453.58|7453.58|7453.58|0
1656415760000|2022-06-28 11:29:20|7453.86|7453.86|7453.58|7453.58|7453.86|7453.86|7453.58|7453.58|0
1656415780000|2022-06-28 11:29:40|7453.62|7453.62|7453.62|7453.62|7453.62|7453.62|7453.62|7453.62|0
1656415790000|2022-06-28 11:29:50|7453.66|7453.66|7455.35|7455.35|7455.35|7455.35|7453.66|7453.66|0
1656415800000|2022-06-28 11:30:00|7454.23|7454.23|7453.07|7453.07|7454.23|7454.23|7453.07|7453.07|0
1656415810000|2022-06-28 11:30:10|7453.03|7453.03|7452.75|7452.75|7453.03|7453.03|7452.75|7452.75|0
1656415840000|2022-06-28 11:30:40|7452.74|7452.74|7453.01|7453.01|7453.01|7453.01|7452.73|7452.73|0
1656415860000|2022-06-28 11:31:00|7452.73|7452.73|7452.73|7452.73|7452.73|7452.73|7452.73|7452.73|0
1656415890000|2022-06-28 11:31:30|7453.3|7453.3|7454.7|7454.7|7454.7|7454.7|7453.3|7453.3|0
1656415900000|2022-06-28 11:31:40|7454.99|7454.99|7454.99|7454.99|7454.99|7454.99|7454.99|7454.99|0
1656415910000|2022-06-28 11:31:50|7456.11|7456.11|7456.11|7456.11|7456.11|7456.11|7456.11|7456.11|0
1656415920000|2022-06-28 11:32:00|7456.18|7456.18|7457.57|7457.57|7457.57|7457.57|7456.18|7456.18|0
1656415930000|2022-06-28 11:32:10|7457.86|7457.86|7457.86|7457.86|7457.86|7457.86|7457.86|7457.86|0
1656415940000|2022-06-28 11:32:20|7457.9|7457.9|7457.9|7457.9|7457.9|7457.9|7457.9|7457.9|0
1656415950000|2022-06-28 11:32:30|7457.33|7457.33|7456.21|7456.21|7457.33|7457.33|7456.21|7456.21|0
1656415960000|2022-06-28 11:32:40|7456.55|7456.55|7456.27|7456.27|7456.55|7456.55|7456.27|7456.27|0
1656415970000|2022-06-28 11:32:50|7455.98|7455.98|7455.98|7455.98|7455.98|7455.98|7455.98|7455.98|0
1656415980000|2022-06-28 11:33:00|7454.86|7454.86|7454.86|7454.86|7454.86|7454.86|7454.86|7454.86|0
1656415990000|2022-06-28 11:33:10|7455.98|7455.98|7455.98|7455.98|7455.98|7455.98|7455.98|7455.98|0
1656416000000|2022-06-28 11:33:20|7454.86|7454.86|7455.98|7455.98|7455.98|7455.98|7454.86|7454.86|0
1656416020000|2022-06-28 11:33:40|7455.13|7455.13|7454.84|7454.84|7455.13|7455.13|7454.84|7454.84|0
1656416040000|2022-06-28 11:34:00|7453.72|7453.72|7452.03|7452.03|7453.72|7453.72|7452.03|7452.03|0
1656416050000|2022-06-28 11:34:10|7452.31|7452.31|7452.6|7452.6|7453.72|7453.72|7452.31|7452.31|0
1656416070000|2022-06-28 11:34:30|7452.64|7452.64|7448.42|7448.42|7452.64|7452.64|7448.4|7448.4|0
1656416080000|2022-06-28 11:34:40|7448.46|7448.46|7449.03|7449.03|7449.03|7449.03|7448.46|7448.46|0
1656416090000|2022-06-28 11:34:50|7448.46|7448.46|7445.08|7445.08|7448.46|7448.46|7445.08|7445.08|0
1656416100000|2022-06-28 11:35:00|7444.51|7444.51|7445.63|7445.63|7445.63|7445.63|7444.51|7444.51|0
1656416110000|2022-06-28 11:35:10|7443.37|7443.37|7443.28|7443.28|7443.37|7443.37|7443.28|7443.28|0
1656416120000|2022-06-28 11:35:20|7442.16|7442.16|7441.88|7441.88|7442.16|7442.16|7441.88|7441.88|0
1656416130000|2022-06-28 11:35:30|7440.76|7440.76|7440.76|7440.76|7440.76|7440.76|7440.76|7440.76|0
1656416140000|2022-06-28 11:35:40|7440.71|7440.71|7440.38|7440.38|7440.71|7440.71|7440.38|7440.38|0
1656416150000|2022-06-28 11:35:50|7440.45|7440.45|7440.45|7440.45|7440.45|7440.45|7440.45|7440.45|0
1656416160000|2022-06-28 11:36:00|7440.74|7440.74|7440.74|7440.74|7440.74|7440.74|7440.74|7440.74|0
1656416190000|2022-06-28 11:36:30|7440.45|7440.45|7439.33|7439.33|7440.45|7440.45|7439.33|7439.33|0
1656416250000|2022-06-28 11:37:30|7439.9|7439.9|7440.74|7440.74|7441.02|7441.02|7439.9|7439.9|0
1656416260000|2022-06-28 11:37:40|7440.45|7440.45|7439.04|7439.04|7440.45|7440.45|7439.04|7439.04|0
1656416280000|2022-06-28 11:38:00|7438.19|7438.19|7438.19|7438.19|7438.19|7438.19|7438.19|7438.19|0
1656416290000|2022-06-28 11:38:10|7437.62|7437.62|7437.55|7437.55|7437.62|7437.62|7437.55|7437.55|0
1656416300000|2022-06-28 11:38:20|7436.43|7436.43|7436.43|7436.43|7436.43|7436.43|7436.43|7436.43|0
1656416310000|2022-06-28 11:38:30|7436.38|7436.38|7436.38|7436.38|7436.38|7436.38|7436.38|7436.38|0
1656416330000|2022-06-28 11:38:50|7437.5|7437.5|7437.54|7437.54|7437.54|7437.54|7437.5|7437.5|0
1656416340000|2022-06-28 11:39:00|7435.3|7435.3|7435.3|7435.3|7435.3|7435.3|7435.3|7435.3|0
1656416350000|2022-06-28 11:39:10|7434.18|7434.18|7433.89|7433.89|7434.18|7434.18|7433.89|7433.89|0
1656416360000|2022-06-28 11:39:20|7433.88|7433.88|7432.05|7432.05|7433.88|7433.88|7432.05|7432.05|0
1656416370000|2022-06-28 11:39:30|7432.34|7432.34|7431.79|7431.79|7433.48|7433.48|7431.79|7431.79|0
1656416380000|2022-06-28 11:39:40|7431.5|7431.5|7430.38|7430.38|7431.5|7431.5|7430.38|7430.38|0
1656416390000|2022-06-28 11:39:50|7430.33|7430.33|7430.33|7430.33|7430.33|7430.33|7429.76|7429.76|0
1656416400000|2022-06-28 11:40:00|7430.04|7430.04|7428.96|7428.96|7430.08|7430.08|7428.96|7428.96|0
1656416420000|2022-06-28 11:40:20|7428.91|7428.91|7429.2|7429.2|7429.2|7429.2|7428.34|7428.34|0
1656416440000|2022-06-28 11:40:40|7428.91|7428.91|7428.91|7428.91|7428.91|7428.91|7428.91|7428.91|0
1656416460000|2022-06-28 11:41:00|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|0
1656416470000|2022-06-28 11:41:10|7428.36|7428.36|7429.48|7429.48|7429.48|7429.48|7428.36|7428.36|0
1656416480000|2022-06-28 11:41:20|7429.77|7429.77|7430.89|7430.89|7430.89|7430.89|7429.77|7429.77|0
1656416490000|2022-06-28 11:41:30|7429.77|7429.77|7429.77|7429.77|7429.77|7429.77|7429.77|7429.77|0
1656416500000|2022-06-28 11:41:40|7429.2|7429.2|7429.2|7429.2|7429.25|7429.25|7429.2|7429.2|0
1656416510000|2022-06-28 11:41:50|7428.91|7428.91|7428.91|7428.91|7428.91|7428.91|7428.91|7428.91|0
1656416520000|2022-06-28 11:42:00|7428.63|7428.63|7428.63|7428.63|7428.63|7428.63|7428.63|7428.63|0
1656416540000|2022-06-28 11:42:20|7429.75|7429.75|7431.74|7431.74|7431.74|7431.74|7429.75|7429.75|0
1656416550000|2022-06-28 11:42:30|7433.72|7433.72|7433.43|7433.43|7433.72|7433.72|7432.31|7432.31|0
1656416570000|2022-06-28 11:42:50|7433.15|7433.15|7431.89|7431.89|7433.15|7433.15|7431.89|7431.89|0
1656416580000|2022-06-28 11:43:00|7431.94|7431.94|7434.76|7434.76|7434.76|7434.76|7431.94|7431.94|0
1656416590000|2022-06-28 11:43:10|7435.04|7435.04|7436.44|7436.44|7436.44|7436.44|7435.01|7435.01|0
1656416600000|2022-06-28 11:43:20|7436.47|7436.47|7436.51|7436.51|7436.53|7436.53|7436.42|7436.42|0
1656416610000|2022-06-28 11:43:30|7435.39|7435.39|7436.55|7436.55|7436.55|7436.55|7435.39|7435.39|0
1656416630000|2022-06-28 11:43:50|7436.59|7436.59|7436.59|7436.59|7436.59|7436.59|7436.59|7436.59|0
1656416640000|2022-06-28 11:44:00|7437.16|7437.16|7437.17|7437.17|7437.17|7437.17|7437.15|7437.15|0
1656416650000|2022-06-28 11:44:10|7437.19|7437.19|7440.29|7440.29|7440.29|7440.29|7437.19|7437.19|0
1656416720000|2022-06-28 11:45:20|7440.25|7440.25|7440.25|7440.25|7440.25|7440.25|7440.25|7440.25|0
1656416740000|2022-06-28 11:45:40|7439.13|7439.13|7436.03|7436.03|7439.13|7439.13|7436.03|7436.03|0
1656416760000|2022-06-28 11:46:00|7436.07|7436.07|7436.07|7436.07|7436.07|7436.07|7436.07|7436.07|0
1656416770000|2022-06-28 11:46:10|7434.95|7434.95|7435.52|7435.52|7435.52|7435.52|7434.38|7434.38|0
1656416780000|2022-06-28 11:46:20|7434.95|7434.95|7436.07|7436.07|7436.36|7436.36|7434.95|7434.95|0
1656416800000|2022-06-28 11:46:40|7436.08|7436.08|7436.08|7436.08|7436.08|7436.08|7436.08|7436.08|0
1656416810000|2022-06-28 11:46:50|7436.14|7436.14|7436.11|7436.11|7436.14|7436.14|7436.11|7436.11|0
1656416830000|2022-06-28 11:47:10|7438.35|7438.35|7439.47|7439.47|7439.47|7439.47|7438.35|7438.35|0
1656416840000|2022-06-28 11:47:20|7439.19|7439.19|7436.38|7436.38|7439.19|7439.19|7435.26|7435.26|0
1656416850000|2022-06-28 11:47:30|7436.95|7436.95|7438.07|7438.07|7438.07|7438.07|7436.95|7436.95|0
1656416860000|2022-06-28 11:47:40|7438.11|7438.11|7438.68|7438.68|7438.68|7438.68|7438.11|7438.11|0
1656416870000|2022-06-28 11:47:50|7439.8|7439.8|7438.11|7438.11|7439.8|7439.8|7438.11|7438.11|0
1656416880000|2022-06-28 11:48:00|7437.82|7437.82|7438.39|7438.39|7438.39|7438.39|7437.82|7437.82|0
1656416900000|2022-06-28 11:48:20|7437.82|7437.82|7437.17|7437.17|7437.82|7437.82|7437.17|7437.17|0
1656416930000|2022-06-28 11:48:50|7436.89|7436.89|7436.89|7436.89|7436.89|7436.89|7436.89|7436.89|0
1656416940000|2022-06-28 11:49:00|7437.17|7437.17|7437.49|7437.49|7437.5|7437.5|7437.17|7437.17|0
1656416960000|2022-06-28 11:49:20|7438.61|7438.61|7439.87|7439.87|7439.87|7439.87|7438.61|7438.61|0
1656416970000|2022-06-28 11:49:30|7438.75|7438.75|7439.87|7439.87|7439.87|7439.87|7438.75|7438.75|0
1656416980000|2022-06-28 11:49:40|7439.73|7439.73|7437.95|7437.95|7439.73|7439.73|7437.95|7437.95|0
1656416990000|2022-06-28 11:49:50|7436.83|7436.83|7436.81|7436.81|7436.83|7436.83|7436.81|7436.81|0
1656417000000|2022-06-28 11:50:00|7437.36|7437.36|7438.22|7438.22|7438.22|7438.22|7437.36|7437.36|0
1656417020000|2022-06-28 11:50:20|7437.93|7437.93|7437.93|7437.93|7437.93|7437.93|7437.93|7437.93|0
1656417040000|2022-06-28 11:50:40|7437.98|7437.98|7437.98|7437.98|7437.98|7437.98|7437.98|7437.98|0
1656417060000|2022-06-28 11:51:00|7438.27|7438.27|7443.44|7443.44|7443.44|7443.44|7438.27|7438.27|0
1656417070000|2022-06-28 11:51:10|7443.46|7443.46|7443.44|7443.44|7443.46|7443.46|7443.44|7443.44|0
1656417080000|2022-06-28 11:51:20|7443.4|7443.4|7444.52|7444.52|7444.52|7444.52|7443.4|7443.4|0
1656417090000|2022-06-28 11:51:30|7445.64|7445.64|7446.5|7446.5|7446.5|7446.5|7445.64|7445.64|0
1656417110000|2022-06-28 11:51:50|7447.62|7447.62|7447.62|7447.62|7447.62|7447.62|7447.62|7447.62|0
1656417120000|2022-06-28 11:52:00|7448.74|7448.74|7450.74|7450.74|7450.74|7450.74|7448.74|7448.74|0
1656417130000|2022-06-28 11:52:10|7450.76|7450.76|7449.64|7449.64|7450.76|7450.76|7449.64|7449.64|0
1656417140000|2022-06-28 11:52:20|7449.36|7449.36|7449.3|7449.3|7449.36|7449.36|7449.3|7449.3|0
1656417150000|2022-06-28 11:52:30|7450.42|7450.42|7450.7|7450.7|7450.7|7450.7|7450.42|7450.42|0
1656417160000|2022-06-28 11:52:40|7450.42|7450.42|7449.85|7449.85|7450.42|7450.42|7449.85|7449.85|0
1656417170000|2022-06-28 11:52:50|7450.97|7450.97|7451.39|7451.39|7451.39|7451.39|7450.97|7450.97|0
1656417190000|2022-06-28 11:53:10|7450.27|7450.27|7451.38|7451.38|7451.39|7451.39|7450.27|7450.27|0
1656417200000|2022-06-28 11:53:20|7449.84|7449.84|7448.43|7448.43|7449.84|7449.84|7448.43|7448.43|0
1656417210000|2022-06-28 11:53:30|7449.55|7449.55|7449.55|7449.55|7449.55|7449.55|7449.55|7449.55|0
1656417220000|2022-06-28 11:53:40|7449.27|7449.27|7447.53|7447.53|7449.27|7449.27|7447.53|7447.53|0
1656417230000|2022-06-28 11:53:50|7447.24|7447.24|7446.39|7446.39|7447.24|7447.24|7446.39|7446.39|0
1656417240000|2022-06-28 11:54:00|7445.26|7445.26|7446.96|7446.96|7446.96|7446.96|7444.98|7444.98|0
1656417260000|2022-06-28 11:54:20|7447.1|7447.1|7446.33|7446.33|7447.1|7447.1|7446.33|7446.33|0
1656417290000|2022-06-28 11:54:50|7446.04|7446.04|7442.3|7442.3|7446.04|7446.04|7442.3|7442.3|0
1656417300000|2022-06-28 11:55:00|7442.25|7442.25|7443.37|7443.37|7443.37|7443.37|7442.25|7442.25|0
1656417320000|2022-06-28 11:55:20|7442.25|7442.25|7441.92|7441.92|7442.25|7442.25|7441.92|7441.92|0
1656417330000|2022-06-28 11:55:30|7440.8|7440.8|7440.8|7440.8|7440.8|7440.8|7440.8|7440.8|0
1656417340000|2022-06-28 11:55:40|7440.77|7440.77|7440.76|7440.76|7440.77|7440.77|7440.76|7440.76|0
1656417350000|2022-06-28 11:55:50|7440.9|7440.9|7438.48|7438.48|7440.9|7440.9|7438.48|7438.48|0
1656417360000|2022-06-28 11:56:00|7439.6|7439.6|7439.6|7439.6|7439.6|7439.6|7439.6|7439.6|0
1656417370000|2022-06-28 11:56:10|7439.88|7439.88|7443.91|7443.91|7443.91|7443.91|7439.88|7439.88|0
1656417380000|2022-06-28 11:56:20|7445.03|7445.03|7445.03|7445.03|7445.03|7445.03|7445.03|7445.03|0
1656417390000|2022-06-28 11:56:30|7445.46|7445.46|7444.38|7444.38|7445.46|7445.46|7444.34|7444.34|0
1656417410000|2022-06-28 11:56:50|7445.5|7445.5|7444.52|7444.52|7445.64|7445.64|7444.52|7444.52|0
1656417420000|2022-06-28 11:57:00|7444.57|7444.57|7445.41|7445.41|7445.41|7445.41|7444.29|7444.29|0
1656417440000|2022-06-28 11:57:20|7445.38|7445.38|7445.69|7445.69|7445.69|7445.69|7445.38|7445.38|0
1656417460000|2022-06-28 11:57:40|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|0
1656417470000|2022-06-28 11:57:50|7446.89|7446.89|7446.6|7446.6|7446.89|7446.89|7446.6|7446.6|0
1656417480000|2022-06-28 11:58:00|7446.62|7446.62|7446.62|7446.62|7446.62|7446.62|7446.62|7446.62|0
1656417490000|2022-06-28 11:58:10|7446.34|7446.34|7446.34|7446.34|7446.34|7446.34|7446.34|7446.34|0
1656417500000|2022-06-28 11:58:20|7447.74|7447.74|7447.79|7447.79|7448.03|7448.03|7447.74|7447.74|0
1656417510000|2022-06-28 11:58:30|7446.67|7446.67|7447.24|7447.24|7447.24|7447.24|7446.67|7446.67|0
1656417520000|2022-06-28 11:58:40|7448.36|7448.36|7448.36|7448.36|7448.36|7448.36|7448.36|7448.36|0
1656417540000|2022-06-28 11:59:00|7448.43|7448.43|7448.43|7448.43|7448.43|7448.43|7448.43|7448.43|0
1656417550000|2022-06-28 11:59:10|7448.5|7448.5|7448.5|7448.5|7448.5|7448.5|7448.5|7448.5|0
1656417560000|2022-06-28 11:59:20|7448.56|7448.56|7448.59|7448.59|7448.59|7448.59|7448.56|7448.56|0
1656417570000|2022-06-28 11:59:30|7449.71|7449.71|7449.71|7449.71|7449.71|7449.71|7449.71|7449.71|0
1656417580000|2022-06-28 11:59:40|7448.59|7448.59|7448.59|7448.59|7448.59|7448.59|7448.59|7448.59|0
1656417590000|2022-06-28 11:59:50|7448.54|7448.54|7444.56|7444.56|7448.54|7448.54|7444.56|7444.56|0
1656417600000|2022-06-28 12:00:00|7444.57|7444.57|7444.57|7444.57|7444.57|7444.57|7444.57|7444.57|0
1656417620000|2022-06-28 12:00:20|7444.54|7444.54|7444.57|7444.57|7444.57|7444.57|7444.54|7444.54|0
1656417640000|2022-06-28 12:00:40|7445.7|7445.7|7446.27|7446.27|7446.27|7446.27|7445.7|7445.7|0
1656417650000|2022-06-28 12:00:50|7446.3|7446.3|7446.3|7446.3|7446.3|7446.3|7446.3|7446.3|0
1656417660000|2022-06-28 12:01:00|7446.32|7446.32|7446.34|7446.34|7446.34|7446.34|7446.32|7446.32|0
1656417670000|2022-06-28 12:01:10|7446.05|7446.05|7447.19|7447.19|7447.19|7447.19|7446.05|7446.05|0
1656417680000|2022-06-28 12:01:20|7447.14|7447.14|7447.14|7447.14|7447.14|7447.14|7447.14|7447.14|0
1656417700000|2022-06-28 12:01:40|7447.42|7447.42|7448.83|7448.83|7448.83|7448.83|7447.42|7447.42|0
1656417710000|2022-06-28 12:01:50|7449.11|7449.11|7450.24|7450.24|7450.24|7450.24|7449.11|7449.11|0
1656417720000|2022-06-28 12:02:00|7451.64|7451.64|7451.93|7451.93|7451.93|7451.93|7451.64|7451.64|0
1656417730000|2022-06-28 12:02:10|7453.07|7453.07|7454.83|7454.83|7454.83|7454.83|7453.07|7453.07|0
1656417740000|2022-06-28 12:02:20|7454.86|7454.86|7454.91|7454.91|7454.91|7454.91|7454.86|7454.86|0
1656417750000|2022-06-28 12:02:30|7455|7455|7455.03|7455.03|7455.03|7455.03|7455|7455|0
1656417760000|2022-06-28 12:02:40|7454.74|7454.74|7453.03|7453.03|7454.74|7454.74|7451.91|7451.91|0
1656417770000|2022-06-28 12:02:50|7451.91|7451.91|7449.94|7449.94|7451.91|7451.91|7449.94|7449.94|0
1656417780000|2022-06-28 12:03:00|7451.06|7451.06|7451.31|7451.31|7451.45|7451.45|7451.03|7451.03|0
1656417790000|2022-06-28 12:03:10|7451.26|7451.26|7451.26|7451.26|7451.26|7451.26|7451.26|7451.26|0
1656417800000|2022-06-28 12:03:20|7452.38|7452.38|7452.38|7452.38|7452.38|7452.38|7452.38|7452.38|0
1656417810000|2022-06-28 12:03:30|7453.5|7453.5|7452.89|7452.89|7453.5|7453.5|7452.89|7452.89|0
1656417830000|2022-06-28 12:03:50|7451.77|7451.77|7452.89|7452.89|7452.89|7452.89|7451.77|7451.77|0
1656417840000|2022-06-28 12:04:00|7452.94|7452.94|7452.87|7452.87|7453.24|7453.24|7452.59|7452.59|0
1656417850000|2022-06-28 12:04:10|7453.99|7453.99|7452.87|7452.87|7453.99|7453.99|7452.87|7452.87|0
1656417860000|2022-06-28 12:04:20|7452.3|7452.3|7450.93|7450.93|7452.3|7452.3|7449.52|7449.52|0
1656417880000|2022-06-28 12:04:40|7451.21|7451.21|7452.62|7452.62|7452.62|7452.62|7451.21|7451.21|0
1656417900000|2022-06-28 12:05:00|7453.74|7453.74|7453.74|7453.74|7453.74|7453.74|7453.74|7453.74|0
1656417920000|2022-06-28 12:05:20|7454.31|7454.31|7452.91|7452.91|7454.31|7454.31|7452.91|7452.91|0
1656417940000|2022-06-28 12:05:40|7454.03|7454.03|7454.03|7454.03|7454.03|7454.03|7454.03|7454.03|0
1656417950000|2022-06-28 12:05:50|7453.99|7453.99|7455.11|7455.11|7455.11|7455.11|7453.99|7453.99|0
1656417960000|2022-06-28 12:06:00|7455.15|7455.15|7455.15|7455.15|7455.15|7455.15|7455.15|7455.15|0
1656417970000|2022-06-28 12:06:10|7455.57|7455.57|7455.57|7455.57|7455.57|7455.57|7455.57|7455.57|0
1656417980000|2022-06-28 12:06:20|7455.72|7455.72|7457.13|7457.13|7457.13|7457.13|7455.7|7455.7|0
1656418000000|2022-06-28 12:06:40|7458.25|7458.25|7458.59|7458.59|7458.59|7458.59|7458.25|7458.25|0
1656418010000|2022-06-28 12:06:50|7459.16|7459.16|7460.23|7460.23|7460.23|7460.23|7459.11|7459.11|0
1656418020000|2022-06-28 12:07:00|7459.11|7459.11|7459.14|7459.14|7459.14|7459.14|7459.11|7459.11|0
1656418030000|2022-06-28 12:07:10|7458.86|7458.86|7458.86|7458.86|7459.14|7459.14|7458.86|7458.86|0
1656418040000|2022-06-28 12:07:20|7458.82|7458.82|7458.77|7458.77|7458.82|7458.82|7458.77|7458.77|0
1656418070000|2022-06-28 12:07:50|7459.34|7459.34|7458.77|7458.77|7459.34|7459.34|7458.77|7458.77|0
1656418080000|2022-06-28 12:08:00|7458.68|7458.68|7458.36|7458.36|7459.8|7459.8|7458.36|7458.36|0
1656418100000|2022-06-28 12:08:20|7458.41|7458.41|7458.38|7458.38|7458.41|7458.41|7458.38|7458.38|0
1656418110000|2022-06-28 12:08:30|7457.81|7457.81|7456.66|7456.66|7457.81|7457.81|7455.54|7455.54|0
1656418120000|2022-06-28 12:08:40|7457.78|7457.78|7458.62|7458.62|7458.62|7458.62|7457.78|7457.78|0
1656418130000|2022-06-28 12:08:50|7458.65|7458.65|7458.65|7458.65|7458.65|7458.65|7458.65|7458.65|0
1656418140000|2022-06-28 12:09:00|7458.74|7458.74|7460.68|7460.68|7460.68|7460.68|7458.71|7458.71|0
1656418150000|2022-06-28 12:09:10|7460.7|7460.7|7461.93|7461.93|7461.93|7461.93|7460.7|7460.7|0
1656418160000|2022-06-28 12:09:20|7460.81|7460.81|7462.53|7462.53|7462.53|7462.53|7460.81|7460.81|0
1656418170000|2022-06-28 12:09:30|7462.64|7462.64|7462.67|7462.67|7462.69|7462.69|7462.64|7462.64|0
1656418180000|2022-06-28 12:09:40|7462.69|7462.69|7462.69|7462.69|7462.69|7462.69|7462.67|7462.67|0
1656418190000|2022-06-28 12:09:50|7462.12|7462.12|7462.12|7462.12|7462.12|7462.12|7462.12|7462.12|0
1656418200000|2022-06-28 12:10:00|7462.09|7462.09|7460.94|7460.94|7462.1|7462.1|7460.94|7460.94|0
1656418210000|2022-06-28 12:10:10|7460.91|7460.91|7460.91|7460.91|7460.91|7460.91|7460.91|7460.91|0
1656418220000|2022-06-28 12:10:20|7459.79|7459.79|7459.11|7459.11|7459.79|7459.79|7458.1|7458.1|0
1656418230000|2022-06-28 12:10:30|7459.09|7459.09|7460.83|7460.83|7460.83|7460.83|7459.09|7459.09|0
1656418240000|2022-06-28 12:10:40|7461.75|7461.75|7461.75|7461.75|7461.75|7461.75|7461.75|7461.75|0
1656418250000|2022-06-28 12:10:50|7462.87|7462.87|7462.59|7462.59|7462.87|7462.87|7462.59|7462.59|0
1656418260000|2022-06-28 12:11:00|7462.54|7462.54|7462.57|7462.57|7462.57|7462.57|7462.54|7462.54|0
1656418270000|2022-06-28 12:11:10|7460.33|7460.33|7458.8|7458.8|7460.33|7460.33|7458.8|7458.8|0
1656418280000|2022-06-28 12:11:20|7458.79|7458.79|7458.76|7458.76|7458.79|7458.79|7458.76|7458.76|0
1656418290000|2022-06-28 12:11:30|7458.66|7458.66|7459.19|7459.19|7459.19|7459.19|7456.66|7456.66|0
1656418310000|2022-06-28 12:11:50|7458.9|7458.9|7457.78|7457.78|7458.9|7458.9|7457.78|7457.78|0
1656418320000|2022-06-28 12:12:00|7457.8|7457.8|7457.8|7457.8|7457.83|7457.83|7457.8|7457.8|0
1656418330000|2022-06-28 12:12:10|7456.67|7456.67|7457.8|7457.8|7458.92|7458.92|7456.67|7456.67|0
1656418340000|2022-06-28 12:12:20|7458.92|7458.92|7458.92|7458.92|7458.92|7458.92|7458.92|7458.92|0
1656418350000|2022-06-28 12:12:30|7460.04|7460.04|7460.04|7460.04|7460.04|7460.04|7460.04|7460.04|0
1656418370000|2022-06-28 12:12:50|7461.01|7461.01|7461.05|7461.05|7461.05|7461.05|7461.01|7461.01|0
1656418380000|2022-06-28 12:13:00|7461.09|7461.09|7462.3|7462.3|7462.3|7462.3|7461.09|7461.09|0
1656418390000|2022-06-28 12:13:10|7463.87|7463.87|7465.27|7465.27|7465.27|7465.27|7463.87|7463.87|0
1656418400000|2022-06-28 12:13:20|7465.25|7465.25|7467.37|7467.37|7467.37|7467.37|7465.25|7465.25|0
1656418410000|2022-06-28 12:13:30|7467.41|7467.41|7466|7466|7467.41|7467.41|7465.16|7465.16|0
1656418420000|2022-06-28 12:13:40|7466.05|7466.05|7466.05|7466.05|7466.05|7466.05|7466.05|7466.05|0
1656418430000|2022-06-28 12:13:50|7466.04|7466.04|7466.03|7466.03|7466.31|7466.31|7466.03|7466.03|0
1656418440000|2022-06-28 12:14:00|7465.99|7465.99|7466.19|7466.19|7467.11|7467.11|7465.99|7465.99|0
1656418450000|2022-06-28 12:14:10|7466.22|7466.22|7466.22|7466.22|7466.22|7466.22|7466.22|7466.22|0
1656418460000|2022-06-28 12:14:20|7466.27|7466.27|7465.42|7465.42|7466.27|7466.27|7465.13|7465.13|0
1656418470000|2022-06-28 12:14:30|7465.99|7465.99|7465.45|7465.45|7465.99|7465.99|7464.85|7464.85|0
1656418490000|2022-06-28 12:14:50|7465.16|7465.16|7463.76|7463.76|7465.16|7465.16|7463.76|7463.76|0
1656418500000|2022-06-28 12:15:00|7465.16|7465.16|7466.03|7466.03|7466.03|7466.03|7465.16|7465.16|0
1656418510000|2022-06-28 12:15:10|7465.75|7465.75|7465.46|7465.46|7465.75|7465.75|7465.46|7465.46|0
1656418520000|2022-06-28 12:15:20|7466.32|7466.32|7466.96|7466.96|7466.96|7466.96|7466.32|7466.32|0
1656418530000|2022-06-28 12:15:30|7468.08|7468.08|7471.44|7471.44|7471.44|7471.44|7468.08|7468.08|0
1656418540000|2022-06-28 12:15:40|7471.48|7471.48|7471.48|7471.48|7471.48|7471.48|7471.48|7471.48|0
1656418550000|2022-06-28 12:15:50|7470.36|7470.36|7470.65|7470.65|7470.65|7470.65|7470.36|7470.36|0
1656418560000|2022-06-28 12:16:00|7470.93|7470.93|7471.25|7471.25|7471.25|7471.25|7470.93|7470.93|0
1656418570000|2022-06-28 12:16:10|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|0
1656418580000|2022-06-28 12:16:20|7471.25|7471.25|7470.96|7470.96|7471.25|7471.25|7470.96|7470.96|0
1656418600000|2022-06-28 12:16:40|7470.99|7470.99|7472.18|7472.18|7472.18|7472.18|7470.99|7470.99|0
1656418610000|2022-06-28 12:16:50|7472.75|7472.75|7472.46|7472.46|7472.75|7472.75|7472.46|7472.46|0
1656418620000|2022-06-28 12:17:00|7472.55|7472.55|7472.62|7472.62|7472.64|7472.64|7472.55|7472.55|0
1656418640000|2022-06-28 12:17:20|7472.66|7472.66|7472.09|7472.09|7472.66|7472.66|7472.09|7472.09|0
1656418650000|2022-06-28 12:17:30|7470.97|7470.97|7470.97|7470.97|7470.97|7470.97|7470.97|7470.97|0
1656418660000|2022-06-28 12:17:40|7471.25|7471.25|7471.25|7471.25|7471.25|7471.25|7471.25|7471.25|0
1656418670000|2022-06-28 12:17:50|7471.2|7471.2|7472.32|7472.32|7472.32|7472.32|7471.2|7471.2|0
1656418680000|2022-06-28 12:18:00|7472.89|7472.89|7472.64|7472.64|7472.89|7472.89|7472.61|7472.61|0
1656418690000|2022-06-28 12:18:10|7472.61|7472.61|7472.59|7472.59|7472.61|7472.61|7472.59|7472.59|0
1656418700000|2022-06-28 12:18:20|7472.63|7472.63|7472.71|7472.71|7473.83|7473.83|7472.63|7472.63|0
1656418710000|2022-06-28 12:18:30|7472.14|7472.14|7468.45|7468.45|7472.42|7472.42|7468.45|7468.45|0
1656418720000|2022-06-28 12:18:40|7469.57|7469.57|7469.61|7469.61|7469.61|7469.61|7469.57|7469.57|0
1656418740000|2022-06-28 12:19:00|7469.04|7469.04|7467.88|7467.88|7469.04|7469.04|7467.88|7467.88|0
1656418750000|2022-06-28 12:19:10|7468.45|7468.45|7468.45|7468.45|7468.45|7468.45|7468.45|7468.45|0
1656418760000|2022-06-28 12:19:20|7468.17|7468.17|7465.32|7465.32|7468.17|7468.17|7465.32|7465.32|0
1656418770000|2022-06-28 12:19:30|7466.44|7466.44|7465.4|7465.4|7466.52|7466.52|7465.4|7465.4|0
1656418780000|2022-06-28 12:19:40|7465.32|7465.32|7466.52|7466.52|7466.52|7466.52|7465.32|7465.32|0
1656418790000|2022-06-28 12:19:50|7466.45|7466.45|7466.45|7466.45|7466.45|7466.45|7466.45|7466.45|0
1656418800000|2022-06-28 12:20:00|7467.57|7467.57|7468.42|7468.42|7468.42|7468.42|7467.57|7467.57|0
1656418810000|2022-06-28 12:20:10|7468.46|7468.46|7469.03|7469.03|7469.03|7469.03|7468.46|7468.46|0
1656418820000|2022-06-28 12:20:20|7470.15|7470.15|7470.17|7470.17|7470.17|7470.17|7470.15|7470.15|0
1656418830000|2022-06-28 12:20:30|7469.05|7469.05|7469.05|7469.05|7469.05|7469.05|7469.05|7469.05|0
1656418840000|2022-06-28 12:20:40|7470.45|7470.45|7471.86|7471.86|7471.86|7471.86|7470.45|7470.45|0
1656418850000|2022-06-28 12:20:50|7472.43|7472.43|7473.55|7473.55|7473.55|7473.55|7472.43|7472.43|0
1656418860000|2022-06-28 12:21:00|7472.43|7472.43|7472.43|7472.43|7472.43|7472.43|7472.43|7472.43|0
1656418870000|2022-06-28 12:21:10|7471.31|7471.31|7471.31|7471.31|7471.31|7471.31|7471.31|7471.31|0
1656418880000|2022-06-28 12:21:20|7471.02|7471.02|7469.88|7469.88|7471.02|7471.02|7469.88|7469.88|0
1656418890000|2022-06-28 12:21:30|7469.83|7469.83|7466.11|7466.11|7469.83|7469.83|7466.11|7466.11|0
1656418900000|2022-06-28 12:21:40|7466.19|7466.19|7466.19|7466.19|7466.19|7466.19|7466.19|7466.19|0
1656418910000|2022-06-28 12:21:50|7465.9|7465.9|7463.39|7463.39|7465.9|7465.9|7463.39|7463.39|0
1656418920000|2022-06-28 12:22:00|7463.42|7463.42|7464.58|7464.58|7464.58|7464.58|7463.42|7463.42|0
1656418930000|2022-06-28 12:22:10|7464.29|7464.29|7464.29|7464.29|7464.29|7464.29|7464.29|7464.29|0
1656418940000|2022-06-28 12:22:20|7464.01|7464.01|7457.35|7457.35|7464.01|7464.01|7457.35|7457.35|0
1656418950000|2022-06-28 12:22:30|7457.92|7457.92|7460.45|7460.45|7460.73|7460.73|7457.92|7457.92|0
1656418960000|2022-06-28 12:22:40|7462.14|7462.14|7462.41|7462.41|7462.43|7462.43|7462.14|7462.14|0
1656418970000|2022-06-28 12:22:50|7462.12|7462.12|7462.12|7462.12|7462.12|7462.12|7462.12|7462.12|0
1656418980000|2022-06-28 12:23:00|7462.09|7462.09|7463.78|7463.78|7463.78|7463.78|7462.09|7462.09|0
1656418990000|2022-06-28 12:23:10|7463.49|7463.49|7463.49|7463.49|7463.49|7463.49|7463.49|7463.49|0
1656419000000|2022-06-28 12:23:20|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|0
1656419010000|2022-06-28 12:23:30|7464.63|7464.63|7464.61|7464.61|7464.63|7464.63|7464.61|7464.61|0
1656419020000|2022-06-28 12:23:40|7463.49|7463.49|7463.28|7463.28|7463.49|7463.49|7463.2|7463.2|0
1656419030000|2022-06-28 12:23:50|7463.26|7463.26|7465.5|7465.5|7465.5|7465.5|7463.26|7463.26|0
1656419040000|2022-06-28 12:24:00|7466.36|7466.36|7467.48|7467.48|7467.48|7467.48|7466.36|7466.36|0
1656419050000|2022-06-28 12:24:10|7466.64|7466.64|7466.36|7466.36|7466.64|7466.64|7466.36|7466.36|0
1656419070000|2022-06-28 12:24:30|7464.38|7464.38|7464.42|7464.42|7464.42|7464.42|7464.38|7464.38|0
1656419080000|2022-06-28 12:24:40|7463.3|7463.3|7463.3|7463.3|7463.3|7463.3|7463.3|7463.3|0
1656419090000|2022-06-28 12:24:50|7463.34|7463.34|7463.34|7463.34|7463.34|7463.34|7463.34|7463.34|0
1656419100000|2022-06-28 12:25:00|7463.3|7463.3|7464.42|7464.42|7464.42|7464.42|7463.3|7463.3|0
1656419110000|2022-06-28 12:25:10|7466.11|7466.11|7466.39|7466.39|7467.51|7467.51|7465.27|7465.27|0
1656419120000|2022-06-28 12:25:20|7466.43|7466.43|7469.49|7469.49|7469.49|7469.49|7466.43|7466.43|0
1656419130000|2022-06-28 12:25:30|7468.37|7468.37|7464.99|7464.99|7468.37|7468.37|7463.87|7463.87|0
1656419140000|2022-06-28 12:25:40|7464.7|7464.7|7464.7|7464.7|7464.7|7464.7|7464.7|7464.7|0
1656419150000|2022-06-28 12:25:50|7465.56|7465.56|7463.87|7463.87|7465.56|7465.56|7463.87|7463.87|0
1656419160000|2022-06-28 12:26:00|7462.75|7462.75|7462.75|7462.75|7462.75|7462.75|7462.75|7462.75|0
1656419170000|2022-06-28 12:26:10|7462.18|7462.18|7461.64|7461.64|7462.18|7462.18|7461.61|7461.61|0
1656419180000|2022-06-28 12:26:20|7461.07|7461.07|7461.62|7461.62|7461.64|7461.64|7461.07|7461.07|0
1656419190000|2022-06-28 12:26:30|7461.91|7461.91|7461.54|7461.54|7461.91|7461.91|7461.54|7461.54|0
1656419200000|2022-06-28 12:26:40|7460.42|7460.42|7457.61|7457.61|7460.42|7460.42|7457.61|7457.61|0
1656419210000|2022-06-28 12:26:50|7457.63|7457.63|7456.18|7456.18|7457.63|7457.63|7456.18|7456.18|0
1656419220000|2022-06-28 12:27:00|7457.3|7457.3|7458.99|7458.99|7458.99|7458.99|7457.3|7457.3|0
1656419240000|2022-06-28 12:27:20|7458.42|7458.42|7458.42|7458.42|7458.42|7458.42|7458.42|7458.42|0
1656419250000|2022-06-28 12:27:30|7458.39|7458.39|7456.99|7456.99|7458.39|7458.39|7456.15|7456.15|0
1656419260000|2022-06-28 12:27:40|7456.7|7456.7|7456.7|7456.7|7456.7|7456.7|7456.7|7456.7|0
1656419270000|2022-06-28 12:27:50|7456.73|7456.73|7456.73|7456.73|7456.73|7456.73|7456.73|7456.73|0
1656419280000|2022-06-28 12:28:00|7456.76|7456.76|7456.79|7456.79|7456.79|7456.79|7456.76|7456.76|0
1656419290000|2022-06-28 12:28:10|7457.36|7457.36|7457.36|7457.36|7457.36|7457.36|7457.36|7457.36|0
1656419300000|2022-06-28 12:28:20|7458.51|7458.51|7458.51|7458.51|7458.51|7458.51|7458.51|7458.51|0
1656419320000|2022-06-28 12:28:40|7457.94|7457.94|7456.25|7456.25|7457.94|7457.94|7456.25|7456.25|0
1656419330000|2022-06-28 12:28:50|7455.13|7455.13|7457.35|7457.35|7457.35|7457.35|7455.11|7455.11|0
1656419340000|2022-06-28 12:29:00|7455.95|7455.95|7455.9|7455.9|7455.95|7455.95|7455.9|7455.9|0
1656419350000|2022-06-28 12:29:10|7455.33|7455.33|7455.33|7455.33|7455.33|7455.33|7455.33|7455.33|0
1656419360000|2022-06-28 12:29:20|7455.29|7455.29|7455.29|7455.29|7455.29|7455.29|7455.29|7455.29|0
1656419390000|2022-06-28 12:29:50|7455.58|7455.58|7456.66|7456.66|7456.7|7456.7|7455.58|7455.58|0
1656419400000|2022-06-28 12:30:00|7456.61|7456.61|7448.73|7448.73|7456.61|7456.61|7448.73|7448.73|0
1656419410000|2022-06-28 12:30:10|7449.85|7449.85|7451.83|7451.83|7451.83|7451.83|7449.85|7449.85|0
1656419420000|2022-06-28 12:30:20|7451.84|7451.84|7452.98|7452.98|7452.98|7452.98|7451.84|7451.84|0
1656419430000|2022-06-28 12:30:30|7452.94|7452.94|7452.66|7452.66|7452.94|7452.94|7452.66|7452.66|0
1656419440000|2022-06-28 12:30:40|7452.37|7452.37|7453.19|7453.19|7453.19|7453.19|7452.37|7452.37|0
1656419450000|2022-06-28 12:30:50|7453.11|7453.11|7452.82|7452.82|7453.11|7453.11|7452.53|7452.53|0
1656419460000|2022-06-28 12:31:00|7452.89|7452.89|7452.87|7452.87|7452.89|7452.89|7452.87|7452.87|0
1656419470000|2022-06-28 12:31:10|7452.91|7452.91|7452.91|7452.91|7452.91|7452.91|7452.91|7452.91|0
1656419480000|2022-06-28 12:31:20|7454.03|7454.03|7454.03|7454.03|7454.03|7454.03|7454.03|7454.03|0
1656419490000|2022-06-28 12:31:30|7456.01|7456.01|7453.2|7453.2|7456.01|7456.01|7453.2|7453.2|0
1656419500000|2022-06-28 12:31:40|7453.17|7453.17|7453.17|7453.17|7453.17|7453.17|7453.17|7453.17|0
1656419510000|2022-06-28 12:31:50|7453.14|7453.14|7450.01|7450.01|7453.14|7453.14|7450.01|7450.01|0
1656419520000|2022-06-28 12:32:00|7449.44|7449.44|7443.8|7443.8|7449.44|7449.44|7443.8|7443.8|0
1656419530000|2022-06-28 12:32:10|7443.76|7443.76|7442.07|7442.07|7443.76|7443.76|7442.07|7442.07|0
1656419540000|2022-06-28 12:32:20|7442.03|7442.03|7444.01|7444.01|7444.01|7444.01|7442.03|7442.03|0
1656419570000|2022-06-28 12:32:50|7443.73|7443.73|7443.73|7443.73|7443.73|7443.73|7443.73|7443.73|0
1656419580000|2022-06-28 12:33:00|7442.32|7442.32|7442.32|7442.32|7442.32|7442.32|7442.32|7442.32|0
1656419600000|2022-06-28 12:33:20|7442.35|7442.35|7442.41|7442.41|7442.41|7442.41|7442.35|7442.35|0
1656419640000|2022-06-28 12:34:00|7443.53|7443.53|7442.42|7442.42|7443.53|7443.53|7442.41|7442.41|0
1656419650000|2022-06-28 12:34:10|7442.38|7442.38|7441.26|7441.26|7442.38|7442.38|7441.26|7441.26|0
1656419660000|2022-06-28 12:34:20|7441.25|7441.25|7441.53|7441.53|7441.82|7441.82|7441.25|7441.25|0
1656419670000|2022-06-28 12:34:30|7440.41|7440.41|7441.53|7441.53|7441.53|7441.53|7439.84|7439.84|0
1656419680000|2022-06-28 12:34:40|7441.25|7441.25|7439.84|7439.84|7441.25|7441.25|7439.84|7439.84|0
1656419700000|2022-06-28 12:35:00|7439.83|7439.83|7442.13|7442.13|7442.41|7442.41|7439.83|7439.83|0
1656419710000|2022-06-28 12:35:10|7443.25|7443.25|7443.53|7443.53|7443.53|7443.53|7443.25|7443.25|0
1656419720000|2022-06-28 12:35:20|7443.82|7443.82|7443.53|7443.53|7443.82|7443.82|7443.53|7443.53|0
1656419740000|2022-06-28 12:35:40|7444.66|7444.66|7444.66|7444.66|7444.66|7444.66|7444.66|7444.66|0
1656419750000|2022-06-28 12:35:50|7445.78|7445.78|7445.78|7445.78|7445.78|7445.78|7445.78|7445.78|0
1656419760000|2022-06-28 12:36:00|7445.75|7445.75|7444.63|7444.63|7445.75|7445.75|7444.63|7444.63|0
1656419770000|2022-06-28 12:36:10|7444.62|7444.62|7444.9|7444.9|7445.19|7445.19|7444.62|7444.62|0
1656419780000|2022-06-28 12:36:20|7446.02|7446.02|7445.79|7445.79|7446.08|7446.08|7445.79|7445.79|0
1656419790000|2022-06-28 12:36:30|7446.36|7446.36|7446.36|7446.36|7446.36|7446.36|7446.36|7446.36|0
1656419800000|2022-06-28 12:36:40|7447.48|7447.48|7447.48|7447.48|7447.48|7447.48|7447.48|7447.48|0
1656419810000|2022-06-28 12:36:50|7446.91|7446.91|7445.22|7445.22|7446.91|7446.91|7445.22|7445.22|0
1656419820000|2022-06-28 12:37:00|7445.5|7445.5|7446.34|7446.34|7446.63|7446.63|7445.5|7445.5|0
1656419830000|2022-06-28 12:37:10|7446.63|7446.63|7444.06|7444.06|7446.63|7446.63|7443.49|7443.49|0
1656419840000|2022-06-28 12:37:20|7443.49|7443.49|7443.49|7443.49|7443.49|7443.49|7443.49|7443.49|0
1656419850000|2022-06-28 12:37:30|7443.78|7443.78|7444.61|7444.61|7445.18|7445.18|7443.49|7443.49|0
1656419870000|2022-06-28 12:37:50|7444.33|7444.33|7445.16|7445.16|7445.16|7445.16|7444.04|7444.04|0
1656419880000|2022-06-28 12:38:00|7446.02|7446.02|7446.55|7446.55|7446.55|7446.55|7445.16|7445.16|0
1656419890000|2022-06-28 12:38:10|7446.63|7446.63|7446.65|7446.65|7446.65|7446.65|7446.63|7446.63|0
1656419900000|2022-06-28 12:38:20|7446.68|7446.68|7446.68|7446.68|7446.68|7446.68|7446.68|7446.68|0
1656419910000|2022-06-28 12:38:30|7447.26|7447.26|7448.66|7448.66|7448.66|7448.66|7446.68|7446.68|0
1656419930000|2022-06-28 12:38:50|7449.78|7449.78|7451.47|7451.47|7451.47|7451.47|7449.78|7449.78|0
1656419940000|2022-06-28 12:39:00|7451.45|7451.45|7450.88|7450.88|7451.45|7451.45|7450.6|7450.6|0
1656419960000|2022-06-28 12:39:20|7449.76|7449.76|7450.95|7450.95|7450.95|7450.95|7449.76|7449.76|0
1656419970000|2022-06-28 12:39:30|7450.92|7450.92|7450.92|7450.92|7450.92|7450.92|7450.92|7450.92|0
1656419980000|2022-06-28 12:39:40|7449.8|7449.8|7450.92|7450.92|7450.92|7450.92|7449.8|7449.8|0
1656419990000|2022-06-28 12:39:50|7450.88|7450.88|7450.6|7450.6|7450.88|7450.88|7450.03|7450.03|0
1656420000000|2022-06-28 12:40:00|7450.88|7450.88|7448.55|7448.55|7451.17|7451.17|7448.55|7448.55|0
1656420010000|2022-06-28 12:40:10|7448.63|7448.63|7446.92|7446.92|7449.73|7449.73|7446.92|7446.92|0
1656420020000|2022-06-28 12:40:20|7446.64|7446.64|7442.14|7442.14|7446.64|7446.64|7442.14|7442.14|0
1656420030000|2022-06-28 12:40:30|7443.26|7443.26|7443.26|7443.26|7443.26|7443.26|7443.26|7443.26|0
1656420040000|2022-06-28 12:40:40|7442.14|7442.14|7442.14|7442.14|7442.14|7442.14|7441.85|7441.85|0
1656420050000|2022-06-28 12:40:50|7442.18|7442.18|7442.18|7442.18|7442.18|7442.18|7442.18|7442.18|0
1656420060000|2022-06-28 12:41:00|7443.3|7443.3|7443.3|7443.3|7443.3|7443.3|7443.3|7443.3|0
1656420070000|2022-06-28 12:41:10|7443.87|7443.87|7443.86|7443.86|7443.9|7443.9|7443.86|7443.86|0
1656420100000|2022-06-28 12:41:40|7444.98|7444.98|7444.98|7444.98|7444.98|7444.98|7444.98|7444.98|0
1656420110000|2022-06-28 12:41:50|7443.86|7443.86|7443.86|7443.86|7443.86|7443.86|7443.86|7443.86|0
1656420120000|2022-06-28 12:42:00|7444.43|7444.43|7444.43|7444.43|7444.72|7444.72|7444.15|7444.15|0
1656420130000|2022-06-28 12:42:10|7445.55|7445.55|7445.55|7445.55|7445.55|7445.55|7445.55|7445.55|0
1656420170000|2022-06-28 12:42:50|7446.12|7446.12|7446.41|7446.41|7446.41|7446.41|7446.12|7446.12|0
1656420180000|2022-06-28 12:43:00|7446.37|7446.37|7447.23|7447.23|7447.23|7447.23|7445.83|7445.83|0
1656420190000|2022-06-28 12:43:10|7448.35|7448.35|7450.04|7450.04|7450.04|7450.04|7448.35|7448.35|0
1656420200000|2022-06-28 12:43:20|7450.03|7450.03|7450.31|7450.31|7450.31|7450.31|7450.03|7450.03|0
1656420210000|2022-06-28 12:43:30|7449.74|7449.74|7450.31|7450.31|7450.31|7450.31|7449.74|7449.74|0
1656420220000|2022-06-28 12:43:40|7450.6|7450.6|7450.64|7450.64|7450.64|7450.64|7450.6|7450.6|0
1656420230000|2022-06-28 12:43:50|7450.35|7450.35|7453.43|7453.43|7453.43|7453.43|7450.35|7450.35|0
1656420240000|2022-06-28 12:44:00|7452.31|7452.31|7452.59|7452.59|7452.59|7452.59|7452.31|7452.31|0
1656420260000|2022-06-28 12:44:20|7453.71|7453.71|7453.73|7453.73|7453.73|7453.73|7453.71|7453.71|0
1656420270000|2022-06-28 12:44:30|7453.45|7453.45|7453.16|7453.16|7454.57|7454.57|7453.16|7453.16|0
1656420290000|2022-06-28 12:44:50|7453.73|7453.73|7453.45|7453.45|7453.73|7453.73|7453.45|7453.45|0
1656420300000|2022-06-28 12:45:00|7453.73|7453.73|7454.02|7454.02|7454.02|7454.02|7453.73|7453.73|0
1656420310000|2022-06-28 12:45:10|7455.14|7455.14|7454.85|7454.85|7456.26|7456.26|7454.85|7454.85|0
1656420320000|2022-06-28 12:45:20|7454.89|7454.89|7453.75|7453.75|7454.89|7454.89|7453.75|7453.75|0
1656420340000|2022-06-28 12:45:40|7453.18|7453.18|7453.18|7453.18|7453.18|7453.18|7453.18|7453.18|0
1656420350000|2022-06-28 12:45:50|7453.16|7453.16|7450.05|7450.05|7453.16|7453.16|7450.05|7450.05|0
1656420360000|2022-06-28 12:46:00|7448.93|7448.93|7448.91|7448.91|7448.93|7448.93|7448.89|7448.89|0
1656420380000|2022-06-28 12:46:20|7447.79|7447.79|7447.72|7447.72|7447.79|7447.79|7447.72|7447.72|0
1656420390000|2022-06-28 12:46:30|7448.29|7448.29|7448.29|7448.29|7448.29|7448.29|7448.29|7448.29|0
1656420400000|2022-06-28 12:46:40|7449.41|7449.41|7449.41|7449.41|7449.41|7449.41|7449.41|7449.41|0
1656420410000|2022-06-28 12:46:50|7449.69|7449.69|7449.69|7449.69|7449.69|7449.69|7449.69|7449.69|0
1656420420000|2022-06-28 12:47:00|7449.98|7449.98|7451.4|7451.4|7451.4|7451.4|7449.98|7449.98|0
1656420430000|2022-06-28 12:47:10|7451.69|7451.69|7451.12|7451.12|7451.69|7451.69|7451.12|7451.12|0
1656420440000|2022-06-28 12:47:20|7451.17|7451.17|7452.02|7452.02|7452.02|7452.02|7450.88|7450.88|0
1656420450000|2022-06-28 12:47:30|7452.59|7452.59|7452.59|7452.59|7452.59|7452.59|7452.59|7452.59|0
1656420460000|2022-06-28 12:47:40|7453.71|7453.71|7451.47|7451.47|7453.71|7453.71|7451.47|7451.47|0
1656420480000|2022-06-28 12:48:00|7451.51|7451.51|7451.51|7451.51|7451.51|7451.51|7451.51|7451.51|0
1656420490000|2022-06-28 12:48:10|7450.39|7450.39|7450.39|7450.39|7450.39|7450.39|7450.39|7450.39|0
1656420510000|2022-06-28 12:48:30|7450.67|7450.67|7450.67|7450.67|7450.67|7450.67|7450.67|7450.67|0
1656420530000|2022-06-28 12:48:50|7450.1|7450.1|7448.7|7448.7|7450.1|7450.1|7448.41|7448.41|0
1656420550000|2022-06-28 12:49:10|7448.41|7448.41|7448.41|7448.41|7448.41|7448.41|7448.41|7448.41|0
1656420580000|2022-06-28 12:49:40|7447.84|7447.84|7443.55|7443.55|7447.84|7447.84|7442.43|7442.43|0
1656420590000|2022-06-28 12:49:50|7444.12|7444.12|7445.51|7445.51|7445.79|7445.79|7444.12|7444.12|0
1656420610000|2022-06-28 12:50:10|7446.08|7446.08|7446.36|7446.36|7446.36|7446.36|7446.08|7446.08|0
1656420630000|2022-06-28 12:50:30|7445.79|7445.79|7445.79|7445.79|7445.79|7445.79|7445.79|7445.79|0
1656420660000|2022-06-28 12:51:00|7446.91|7446.91|7448.05|7448.05|7448.05|7448.05|7446.91|7446.91|0
1656420670000|2022-06-28 12:51:10|7449.17|7449.17|7449.19|7449.19|7449.19|7449.19|7449.17|7449.17|0
1656420680000|2022-06-28 12:51:20|7448.07|7448.07|7448.07|7448.07|7448.07|7448.07|7448.07|7448.07|0
1656420690000|2022-06-28 12:51:30|7449.19|7449.19|7449.19|7449.19|7449.19|7449.19|7449.19|7449.19|0
1656420700000|2022-06-28 12:51:40|7448.91|7448.91|7448.91|7448.91|7448.91|7448.91|7448.62|7448.62|0
1656420710000|2022-06-28 12:51:50|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|0
1656420730000|2022-06-28 12:52:10|7447.5|7447.5|7447.21|7447.21|7447.5|7447.5|7447.21|7447.21|0
1656420740000|2022-06-28 12:52:20|7448.07|7448.07|7448.07|7448.07|7449.19|7449.19|7448.07|7448.07|0
1656420750000|2022-06-28 12:52:30|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|0
1656420770000|2022-06-28 12:52:50|7448.91|7448.91|7447.78|7447.78|7448.91|7448.91|7447.78|7447.78|0
1656420780000|2022-06-28 12:53:00|7447.77|7447.77|7447.48|7447.48|7447.77|7447.77|7447.48|7447.48|0
1656420790000|2022-06-28 12:53:10|7447.46|7447.46|7447.38|7447.38|7447.46|7447.46|7447.37|7447.37|0
1656420800000|2022-06-28 12:53:20|7447.37|7447.37|7442.29|7442.29|7447.37|7447.37|7442.29|7442.29|0
1656420810000|2022-06-28 12:53:30|7441.17|7441.17|7439.16|7439.16|7441.17|7441.17|7439.16|7439.16|0
1656420820000|2022-06-28 12:53:40|7440.28|7440.28|7439.99|7439.99|7440.28|7440.28|7439.99|7439.99|0
1656420830000|2022-06-28 12:53:50|7439.71|7439.71|7439.75|7439.75|7439.75|7439.75|7439.71|7439.71|0
1656420840000|2022-06-28 12:54:00|7439.46|7439.46|7440.09|7440.09|7440.09|7440.09|7439.43|7439.43|0
1656420850000|2022-06-28 12:54:10|7440.94|7440.94|7440.65|7440.65|7440.94|7440.94|7440.63|7440.63|0
1656420860000|2022-06-28 12:54:20|7440.62|7440.62|7440.9|7440.9|7440.94|7440.94|7440.62|7440.62|0
1656420870000|2022-06-28 12:54:30|7440.87|7440.87|7440.26|7440.26|7440.87|7440.87|7440.26|7440.26|0
1656420880000|2022-06-28 12:54:40|7440.27|7440.27|7440.84|7440.84|7440.84|7440.84|7440.27|7440.27|0
1656420890000|2022-06-28 12:54:50|7442.53|7442.53|7442.53|7442.53|7442.53|7442.53|7442.53|7442.53|0
1656420900000|2022-06-28 12:55:00|7442.55|7442.55|7442.58|7442.58|7442.58|7442.58|7442.55|7442.55|0
1656420910000|2022-06-28 12:55:10|7443.7|7443.7|7443.7|7443.7|7443.7|7443.7|7443.7|7443.7|0
1656420920000|2022-06-28 12:55:20|7443.99|7443.99|7443.76|7443.76|7445.39|7445.39|7443.76|7443.76|0
1656420930000|2022-06-28 12:55:30|7442.64|7442.64|7442.63|7442.63|7443.75|7443.75|7442.63|7442.63|0
1656420940000|2022-06-28 12:55:40|7442.34|7442.34|7438.01|7438.01|7442.34|7442.34|7438.01|7438.01|0
1656420950000|2022-06-28 12:55:50|7438|7438|7438.57|7438.57|7438.57|7438.57|7438|7438|0
1656420960000|2022-06-28 12:56:00|7438.55|7438.55|7438.5|7438.5|7438.55|7438.55|7438.5|7438.5|0
1656420970000|2022-06-28 12:56:10|7437.65|7437.65|7435.4|7435.4|7437.65|7437.65|7435.4|7435.4|0
1656420990000|2022-06-28 12:56:30|7435.36|7435.36|7435.36|7435.36|7435.36|7435.36|7435.36|7435.36|0
1656421000000|2022-06-28 12:56:40|7435.35|7435.35|7435.34|7435.34|7435.35|7435.35|7435.34|7435.34|0
1656421010000|2022-06-28 12:56:50|7435.26|7435.26|7435.16|7435.16|7435.26|7435.26|7435.16|7435.16|0
1656421020000|2022-06-28 12:57:00|7434.59|7434.59|7435.16|7435.16|7435.16|7435.16|7434.59|7434.59|0
1656421030000|2022-06-28 12:57:10|7436.28|7436.28|7436.3|7436.3|7436.3|7436.3|7436.28|7436.28|0
1656421040000|2022-06-28 12:57:20|7436.28|7436.28|7435.7|7435.7|7436.28|7436.28|7435.67|7435.67|0
1656421060000|2022-06-28 12:57:40|7435.68|7435.68|7434.56|7434.56|7435.96|7435.96|7434.56|7434.56|0
1656421070000|2022-06-28 12:57:50|7433.99|7433.99|7435.67|7435.67|7435.67|7435.67|7433.96|7433.96|0
1656421080000|2022-06-28 12:58:00|7435.72|7435.72|7435.72|7435.72|7435.72|7435.72|7435.72|7435.72|0
1656421100000|2022-06-28 12:58:20|7435.7|7435.7|7435.7|7435.7|7435.7|7435.7|7435.7|7435.7|0
1656421110000|2022-06-28 12:58:30|7435.99|7435.99|7437.11|7437.11|7437.11|7437.11|7435.99|7435.99|0
1656421120000|2022-06-28 12:58:40|7438.23|7438.23|7437.42|7437.42|7438.23|7438.23|7437.11|7437.11|0
1656421130000|2022-06-28 12:58:50|7437.7|7437.7|7437.7|7437.7|7437.7|7437.7|7437.7|7437.7|0
1656421140000|2022-06-28 12:59:00|7437.72|7437.72|7437.72|7437.72|7437.72|7437.72|7437.72|7437.72|0
1656421160000|2022-06-28 12:59:20|7438|7438|7442.87|7442.87|7442.87|7442.87|7438|7438|0
1656421170000|2022-06-28 12:59:30|7443.15|7443.15|7443.15|7443.15|7443.15|7443.15|7443.15|7443.15|0
1656421200000|2022-06-28 13:00:00|7444.28|7444.28|7440.06|7440.06|7444.28|7444.28|7440.06|7440.06|0
1656421220000|2022-06-28 13:00:20|7440.03|7440.03|7441.15|7441.15|7441.15|7441.15|7440.03|7440.03|0
1656421230000|2022-06-28 13:00:30|7441.14|7441.14|7441.17|7441.17|7441.17|7441.17|7441.14|7441.14|0
1656421240000|2022-06-28 13:00:40|7441.45|7441.45|7444.02|7444.02|7444.02|7444.02|7441.17|7441.17|0
1656421250000|2022-06-28 13:00:50|7443.73|7443.73|7443.73|7443.73|7443.73|7443.73|7443.73|7443.73|0
1656421270000|2022-06-28 13:01:10|7443.78|7443.78|7444.07|7444.07|7444.07|7444.07|7443.78|7443.78|0
1656421280000|2022-06-28 13:01:20|7446.31|7446.31|7446.29|7446.29|7446.31|7446.31|7446.29|7446.29|0
1656421290000|2022-06-28 13:01:30|7444.05|7444.05|7443.73|7443.73|7444.05|7444.05|7443.73|7443.73|0
1656421310000|2022-06-28 13:01:50|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|0
1656421320000|2022-06-28 13:02:00|7445.13|7445.13|7445.18|7445.18|7445.7|7445.7|7445.13|7445.13|0
1656421330000|2022-06-28 13:02:10|7446.3|7446.3|7449.15|7449.15|7449.15|7449.15|7446.3|7446.3|0
1656421340000|2022-06-28 13:02:20|7450.27|7450.27|7451.73|7451.73|7452.3|7452.3|7450.27|7450.27|0
1656421350000|2022-06-28 13:02:30|7451.44|7451.44|7450.87|7450.87|7451.44|7451.44|7450.87|7450.87|0
1656421360000|2022-06-28 13:02:40|7451.44|7451.44|7451.44|7451.44|7451.44|7451.44|7451.44|7451.44|0
1656421370000|2022-06-28 13:02:50|7451.73|7451.73|7451.73|7451.73|7451.73|7451.73|7451.73|7451.73|0
1656421380000|2022-06-28 13:03:00|7452.85|7452.85|7453.13|7453.13|7453.13|7453.13|7452.85|7452.85|0
1656421390000|2022-06-28 13:03:10|7453.11|7453.11|7452.83|7452.83|7453.11|7453.11|7452.83|7452.83|0
1656421400000|2022-06-28 13:03:20|7451.71|7451.71|7450.32|7450.32|7451.71|7451.71|7450.3|7450.3|0
1656421410000|2022-06-28 13:03:30|7451.44|7451.44|7451.44|7451.44|7451.44|7451.44|7451.44|7451.44|0
1656421420000|2022-06-28 13:03:40|7450.32|7450.32|7445.5|7445.5|7450.32|7450.32|7445.5|7445.5|0
1656421450000|2022-06-28 13:04:10|7446.62|7446.62|7446.9|7446.9|7446.9|7446.9|7446.62|7446.62|0
1656421460000|2022-06-28 13:04:20|7446.92|7446.92|7447.78|7447.78|7448.92|7448.92|7446.92|7446.92|0
1656421470000|2022-06-28 13:04:30|7448.9|7448.9|7450.02|7450.02|7450.02|7450.02|7448.9|7448.9|0
1656421480000|2022-06-28 13:04:40|7449.73|7449.73|7449.73|7449.73|7449.73|7449.73|7449.73|7449.73|0
1656421500000|2022-06-28 13:05:00|7449.72|7449.72|7448.32|7448.32|7449.72|7449.72|7448.32|7448.32|0
1656421520000|2022-06-28 13:05:20|7447.2|7447.2|7447.2|7447.2|7448.32|7448.32|7447.2|7447.2|0
1656421530000|2022-06-28 13:05:30|7447.24|7447.24|7447.25|7447.25|7447.25|7447.25|7447.24|7447.24|0
1656421540000|2022-06-28 13:05:40|7447.53|7447.53|7448.4|7448.4|7448.65|7448.65|7447.53|7447.53|0
1656421550000|2022-06-28 13:05:50|7448.39|7448.39|7447.27|7447.27|7448.39|7448.39|7447.27|7447.27|0
1656421570000|2022-06-28 13:06:10|7447.55|7447.55|7447.27|7447.27|7447.55|7447.55|7447.27|7447.27|0
1656421580000|2022-06-28 13:06:20|7446.98|7446.98|7445.58|7445.58|7446.98|7446.98|7445.58|7445.58|0
1656421590000|2022-06-28 13:06:30|7446.7|7446.7|7446.95|7446.95|7446.98|7446.98|7446.41|7446.41|0
1656421600000|2022-06-28 13:06:40|7448.07|7448.07|7448.07|7448.07|7448.07|7448.07|7448.07|7448.07|0
1656421610000|2022-06-28 13:06:50|7448.12|7448.12|7448.17|7448.17|7448.17|7448.17|7448.12|7448.12|0
1656421630000|2022-06-28 13:07:10|7448.18|7448.18|7448.18|7448.18|7448.18|7448.18|7448.18|7448.18|0
1656421640000|2022-06-28 13:07:20|7448.17|7448.17|7448.17|7448.17|7448.17|7448.17|7448.17|7448.17|0
1656421650000|2022-06-28 13:07:30|7449.29|7449.29|7452.11|7452.11|7452.39|7452.39|7449.29|7449.29|0
1656421660000|2022-06-28 13:07:40|7452.15|7452.15|7452.17|7452.17|7452.17|7452.17|7452.15|7452.15|0
1656421670000|2022-06-28 13:07:50|7452.15|7452.15|7452.74|7452.74|7454.69|7454.69|7452.15|7452.15|0
1656421680000|2022-06-28 13:08:00|7452.45|7452.45|7451.05|7451.05|7452.45|7452.45|7451.05|7451.05|0
1656421690000|2022-06-28 13:08:10|7450.99|7450.99|7450.71|7450.71|7450.99|7450.99|7450.71|7450.71|0
1656421700000|2022-06-28 13:08:20|7450.42|7450.42|7450.14|7450.14|7450.42|7450.42|7450.14|7450.14|0
1656421720000|2022-06-28 13:08:40|7449|7449|7448.98|7448.98|7449|7449|7448.98|7448.98|0
1656421730000|2022-06-28 13:08:50|7449.55|7449.55|7447.02|7447.02|7449.55|7449.55|7447.02|7447.02|0
1656421740000|2022-06-28 13:09:00|7446.95|7446.95|7447.49|7447.49|7448.06|7448.06|7446.94|7446.94|0
1656421750000|2022-06-28 13:09:10|7447.21|7447.21|7443.56|7443.56|7447.21|7447.21|7442.99|7442.99|0
1656421760000|2022-06-28 13:09:20|7444.96|7444.96|7444.98|7444.98|7444.98|7444.98|7444.96|7444.96|0
1656421770000|2022-06-28 13:09:30|7446.1|7446.1|7446.1|7446.1|7446.1|7446.1|7446.1|7446.1|0
1656421780000|2022-06-28 13:09:40|7446.09|7446.09|7446.09|7446.09|7446.09|7446.09|7446.09|7446.09|0
1656421800000|2022-06-28 13:10:00|7445.8|7445.8|7446.09|7446.09|7446.09|7446.09|7445.8|7445.8|0
1656421810000|2022-06-28 13:10:10|7445.8|7445.8|7442.7|7442.7|7445.8|7445.8|7442.7|7442.7|0
1656421820000|2022-06-28 13:10:20|7442.69|7442.69|7441.96|7441.96|7442.7|7442.7|7441.58|7441.58|0
1656421830000|2022-06-28 13:10:30|7440.55|7440.55|7439.66|7439.66|7440.55|7440.55|7439.38|7439.38|0
1656421840000|2022-06-28 13:10:40|7440.78|7440.78|7441.07|7441.07|7441.07|7441.07|7440.78|7440.78|0
1656421860000|2022-06-28 13:11:00|7441.36|7441.36|7441.34|7441.34|7441.36|7441.36|7441.34|7441.34|0
1656421870000|2022-06-28 13:11:10|7441.62|7441.62|7440.77|7440.77|7442.74|7442.74|7440.77|7440.77|0
1656421880000|2022-06-28 13:11:20|7439.65|7439.65|7439.65|7439.65|7439.65|7439.65|7439.65|7439.65|0
1656421890000|2022-06-28 13:11:30|7438.53|7438.53|7438.53|7438.53|7438.53|7438.53|7437.41|7437.41|0
1656421900000|2022-06-28 13:11:40|7437.41|7437.41|7436.84|7436.84|7437.41|7437.41|7436.84|7436.84|0
1656421910000|2022-06-28 13:11:50|7436.82|7436.82|7435.93|7435.93|7436.82|7436.82|7435.93|7435.93|0
1656421920000|2022-06-28 13:12:00|7435.91|7435.91|7434.47|7434.47|7435.91|7435.91|7434.47|7434.47|0
1656421930000|2022-06-28 13:12:10|7434.44|7434.44|7432.73|7432.73|7434.47|7434.47|7432.73|7432.73|0
1656421940000|2022-06-28 13:12:20|7432.71|7432.71|7427.01|7427.01|7433.01|7433.01|7427.01|7427.01|0
1656421950000|2022-06-28 13:12:30|7427.86|7427.86|7428.87|7428.87|7428.95|7428.95|7427.81|7427.81|0
1656421960000|2022-06-28 13:12:40|7429.44|7429.44|7430.01|7430.01|7430.01|7430.01|7429.44|7429.44|0
1656421970000|2022-06-28 13:12:50|7429.44|7429.44|7426.63|7426.63|7429.44|7429.44|7426.63|7426.63|0
1656421980000|2022-06-28 13:13:00|7426.06|7426.06|7424.71|7424.71|7426.44|7426.44|7424.71|7424.71|0
1656421990000|2022-06-28 13:13:10|7424.72|7424.72|7424.68|7424.68|7424.72|7424.72|7424.68|7424.68|0
1656422000000|2022-06-28 13:13:20|7424.7|7424.7|7427.49|7427.49|7427.79|7427.79|7424.7|7424.7|0
1656422010000|2022-06-28 13:13:30|7428.61|7428.61|7429.18|7429.18|7429.18|7429.18|7428.61|7428.61|0
1656422030000|2022-06-28 13:13:50|7430.3|7430.3|7430.3|7430.3|7430.3|7430.3|7430.3|7430.3|0
1656422040000|2022-06-28 13:14:00|7430.34|7430.34|7430.32|7430.32|7430.34|7430.34|7430.32|7430.32|0
1656422050000|2022-06-28 13:14:10|7430.03|7430.03|7428.91|7428.91|7430.03|7430.03|7428.91|7428.91|0
1656422060000|2022-06-28 13:14:20|7428.34|7428.34|7428.91|7428.91|7428.91|7428.91|7428.34|7428.34|0
1656422080000|2022-06-28 13:14:40|7429.2|7429.2|7428.08|7428.08|7429.2|7429.2|7428.08|7428.08|0
1656422090000|2022-06-28 13:14:50|7426.96|7426.96|7426.96|7426.96|7426.96|7426.96|7426.96|7426.96|0
1656422100000|2022-06-28 13:15:00|7428.08|7428.08|7428.08|7428.08|7428.08|7428.08|7428.08|7428.08|0
1656422110000|2022-06-28 13:15:10|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|0
1656422120000|2022-06-28 13:15:20|7429.77|7429.77|7430.91|7430.91|7430.91|7430.91|7429.77|7429.77|0
1656422130000|2022-06-28 13:15:30|7430.62|7430.62|7430.27|7430.27|7430.62|7430.62|7430.27|7430.27|0
1656422140000|2022-06-28 13:15:40|7429.98|7429.98|7429.7|7429.7|7429.98|7429.98|7429.7|7429.7|0
1656422150000|2022-06-28 13:15:50|7428.57|7428.57|7426.51|7426.51|7428.57|7428.57|7426.51|7426.51|0
1656422160000|2022-06-28 13:16:00|7426.47|7426.47|7427.59|7427.59|7427.59|7427.59|7426.47|7426.47|0
1656422170000|2022-06-28 13:16:10|7428.71|7428.71|7428.77|7428.77|7428.77|7428.77|7428.68|7428.68|0
1656422180000|2022-06-28 13:16:20|7428.49|7428.49|7428.51|7428.51|7428.51|7428.51|7428.49|7428.49|0
1656422190000|2022-06-28 13:16:30|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|0
1656422200000|2022-06-28 13:16:40|7428.79|7428.79|7428.79|7428.79|7428.79|7428.79|7428.79|7428.79|0
1656422210000|2022-06-28 13:16:50|7427.67|7427.67|7427.67|7427.67|7427.67|7427.67|7427.67|7427.67|0
1656422220000|2022-06-28 13:17:00|7427.71|7427.71|7429.71|7429.71|7429.71|7429.71|7427.71|7427.71|0
1656422230000|2022-06-28 13:17:10|7429.74|7429.74|7430.31|7430.31|7430.31|7430.31|7429.74|7429.74|0
1656422240000|2022-06-28 13:17:20|7431.43|7431.43|7430.88|7430.88|7431.43|7431.43|7430.86|7430.86|0
1656422250000|2022-06-28 13:17:30|7430.9|7430.9|7430.9|7430.9|7430.9|7430.9|7430.9|7430.9|0
1656422270000|2022-06-28 13:17:50|7428.66|7428.66|7429.78|7429.78|7430.07|7430.07|7428.66|7428.66|0
1656422280000|2022-06-28 13:18:00|7428.66|7428.66|7428.36|7428.36|7428.66|7428.66|7428.36|7428.36|0
1656422290000|2022-06-28 13:18:10|7428.07|7428.07|7428.07|7428.07|7428.07|7428.07|7428.07|7428.07|0
1656422300000|2022-06-28 13:18:20|7428.04|7428.04|7428.04|7428.04|7428.04|7428.04|7428.04|7428.04|0
1656422310000|2022-06-28 13:18:30|7430.57|7430.57|7430.57|7430.57|7430.57|7430.57|7430.57|7430.57|0
1656422320000|2022-06-28 13:18:40|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|0
1656422340000|2022-06-28 13:19:00|7430.87|7430.87|7430.87|7430.87|7430.87|7430.87|7430.87|7430.87|0
1656422360000|2022-06-28 13:19:20|7432|7432|7432.03|7432.03|7432.03|7432.03|7432|7432|0
1656422370000|2022-06-28 13:19:30|7432.32|7432.32|7432.32|7432.32|7432.32|7432.32|7432.32|7432.32|0
1656422390000|2022-06-28 13:19:50|7432.39|7432.39|7432.41|7432.41|7432.41|7432.41|7432.39|7432.39|0
1656422400000|2022-06-28 13:20:00|7432.43|7432.43|7432.72|7432.72|7432.72|7432.72|7432.43|7432.43|0
1656422410000|2022-06-28 13:20:10|7432.73|7432.73|7432.73|7432.73|7432.73|7432.73|7432.73|7432.73|0
1656422420000|2022-06-28 13:20:20|7432.75|7432.75|7432.75|7432.75|7432.75|7432.75|7432.75|7432.75|0
1656422430000|2022-06-28 13:20:30|7432.47|7432.47|7432.18|7432.18|7432.47|7432.47|7432.18|7432.18|0
1656422440000|2022-06-28 13:20:40|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|0
1656422450000|2022-06-28 13:20:50|7432.51|7432.51|7433.67|7433.67|7433.67|7433.67|7432.51|7432.51|0
1656422460000|2022-06-28 13:21:00|7434.79|7434.79|7434.79|7434.79|7434.79|7434.79|7434.79|7434.79|0
1656422470000|2022-06-28 13:21:10|7435.36|7435.36|7435.36|7435.36|7435.36|7435.36|7435.36|7435.36|0
1656422480000|2022-06-28 13:21:20|7435.38|7435.38|7434.59|7434.59|7435.38|7435.38|7434.26|7434.26|0
1656422490000|2022-06-28 13:21:30|7434.3|7434.3|7434.38|7434.38|7434.38|7434.38|7434.3|7434.3|0
1656422500000|2022-06-28 13:21:40|7434.4|7434.4|7434.07|7434.07|7434.4|7434.4|7434.07|7434.07|0
1656422510000|2022-06-28 13:21:50|7434.64|7434.64|7434.59|7434.59|7434.64|7434.64|7433.47|7433.47|0
1656422520000|2022-06-28 13:22:00|7434.3|7434.3|7434.31|7434.31|7434.31|7434.31|7434.3|7434.3|0
1656422540000|2022-06-28 13:22:20|7434.59|7434.59|7431.43|7431.43|7434.59|7434.59|7431.43|7431.43|0
1656422550000|2022-06-28 13:22:30|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|0
1656422560000|2022-06-28 13:22:40|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|0
1656422570000|2022-06-28 13:22:50|7430.02|7430.02|7430.31|7430.31|7430.31|7430.31|7430.02|7430.02|0
1656422590000|2022-06-28 13:23:10|7429.19|7429.19|7428.29|7428.29|7429.19|7429.19|7428.29|7428.29|0
1656422600000|2022-06-28 13:23:20|7428.86|7428.86|7429.98|7429.98|7429.98|7429.98|7428.86|7428.86|0
1656422610000|2022-06-28 13:23:30|7429.93|7429.93|7429.65|7429.65|7430.22|7430.22|7429.65|7429.65|0
1656422630000|2022-06-28 13:23:50|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|0
1656422640000|2022-06-28 13:24:00|7429.36|7429.36|7429.34|7429.34|7429.38|7429.38|7429.08|7429.08|0
1656422650000|2022-06-28 13:24:10|7429.05|7429.05|7428.2|7428.2|7429.05|7429.05|7428.2|7428.2|0
1656422660000|2022-06-28 13:24:20|7427.91|7427.91|7428.2|7428.2|7428.2|7428.2|7427.63|7427.63|0
1656422670000|2022-06-28 13:24:30|7428.21|7428.21|7429.62|7429.62|7429.62|7429.62|7428.21|7428.21|0
1656422680000|2022-06-28 13:24:40|7429.91|7429.91|7429.83|7429.83|7429.91|7429.91|7429.83|7429.83|0
1656422700000|2022-06-28 13:25:00|7430.12|7430.12|7429.83|7429.83|7430.12|7430.12|7429.55|7429.55|0
1656422710000|2022-06-28 13:25:10|7430.12|7430.12|7430.94|7430.94|7431.24|7431.24|7430.12|7430.12|0
1656422720000|2022-06-28 13:25:20|7429.82|7429.82|7430.08|7430.08|7430.1|7430.1|7429.82|7429.82|0
1656422730000|2022-06-28 13:25:30|7428.96|7428.96|7430.05|7430.05|7430.08|7430.08|7428.96|7428.96|0
1656422740000|2022-06-28 13:25:40|7430.09|7430.09|7430.38|7430.38|7430.38|7430.38|7430.09|7430.09|0
1656422760000|2022-06-28 13:26:00|7429.26|7429.26|7429.19|7429.19|7429.29|7429.29|7428.97|7428.97|0
1656422770000|2022-06-28 13:26:10|7429.21|7429.21|7427.42|7427.42|7429.21|7429.21|7427.42|7427.42|0
1656422780000|2022-06-28 13:26:20|7426.3|7426.3|7425.98|7425.98|7426.3|7426.3|7425.98|7425.98|0
1656422820000|2022-06-28 13:27:00|7425.94|7425.94|7425.94|7425.94|7426.26|7426.26|7425.94|7425.94|0
1656422830000|2022-06-28 13:27:10|7425.65|7425.65|7425.65|7425.65|7425.65|7425.65|7425.65|7425.65|0
1656422840000|2022-06-28 13:27:20|7425.94|7425.94|7425.96|7425.96|7425.96|7425.96|7425.65|7425.65|0
1656422860000|2022-06-28 13:27:40|7424.84|7424.84|7420.33|7420.33|7424.84|7424.84|7420.33|7420.33|0
1656422870000|2022-06-28 13:27:50|7420.05|7420.05|7419.71|7419.71|7420.05|7420.05|7419.71|7419.71|0
1656422880000|2022-06-28 13:28:00|7418.86|7418.86|7416.6|7416.6|7419.98|7419.98|7415.74|7415.74|0
1656422890000|2022-06-28 13:28:10|7416.58|7416.58|7416.86|7416.86|7416.86|7416.86|7416.58|7416.58|0
1656422900000|2022-06-28 13:28:20|7416.88|7416.88|7416.81|7416.81|7416.88|7416.88|7416.81|7416.81|0
1656422910000|2022-06-28 13:28:30|7416.8|7416.8|7413.39|7413.39|7416.8|7416.8|7413.11|7413.11|0
1656422950000|2022-06-28 13:29:10|7413.35|7413.35|7413.64|7413.64|7413.64|7413.64|7413.35|7413.35|0
1656422960000|2022-06-28 13:29:20|7413.07|7413.07|7414.76|7414.76|7414.76|7414.76|7413.07|7413.07|0
1656422970000|2022-06-28 13:29:30|7415.33|7415.33|7415.9|7415.9|7415.9|7415.9|7415.33|7415.33|0
1656422990000|2022-06-28 13:29:50|7418.14|7418.14|7419.28|7419.28|7419.83|7419.83|7418.14|7418.14|0
1656423000000|2022-06-28 13:30:00|7419.29|7419.29|7446.64|7446.64|7446.64|7446.64|7419.28|7419.28|0
1656423010000|2022-06-28 13:30:10|7446.36|7446.36|7442.37|7442.37|7449.15|7449.15|7440.11|7440.11|0
1656423020000|2022-06-28 13:30:20|7442.94|7442.94|7445.52|7445.52|7447.76|7447.76|7442.94|7442.94|0
1656423030000|2022-06-28 13:30:30|7442.7|7442.7|7434.46|7434.46|7442.7|7442.7|7431.32|7431.32|0
1656423040000|2022-06-28 13:30:40|7434.17|7434.17|7433.29|7433.29|7434.17|7434.17|7428.26|7428.26|0
1656423050000|2022-06-28 13:30:50|7433.31|7433.31|7433.79|7433.79|7434.43|7434.43|7432.74|7432.74|0
1656423060000|2022-06-28 13:31:00|7433.22|7433.22|7438.63|7438.63|7440.28|7440.28|7431.81|7431.81|0
1656423070000|2022-06-28 13:31:10|7437.51|7437.51|7433.84|7433.84|7437.51|7437.51|7433.56|7433.56|0
1656423080000|2022-06-28 13:31:20|7434.96|7434.96|7430.43|7430.43|7434.96|7434.96|7430.43|7430.43|0
1656423090000|2022-06-28 13:31:30|7429.02|7429.02|7430.43|7430.43|7431|7431|7429.02|7429.02|0
1656423100000|2022-06-28 13:31:40|7430.14|7430.14|7425.59|7425.59|7430.14|7430.14|7424.45|7424.45|0
1656423110000|2022-06-28 13:31:50|7425.87|7425.87|7419.98|7419.98|7428.68|7428.68|7418.25|7418.25|0
1656423120000|2022-06-28 13:32:00|7420.55|7420.55|7422.46|7422.46|7422.46|7422.46|7415.99|7415.99|0
1656423130000|2022-06-28 13:32:10|7423.31|7423.31|7412.23|7412.23|7423.31|7423.31|7410.54|7410.54|0
1656423140000|2022-06-28 13:32:20|7413.35|7413.35|7417.27|7417.27|7417.27|7417.27|7413.31|7413.31|0
1656423150000|2022-06-28 13:32:30|7417.84|7417.84|7416.13|7416.13|7417.84|7417.84|7415.3|7415.3|0
1656423160000|2022-06-28 13:32:40|7416.42|7416.42|7415.3|7415.3|7416.42|7416.42|7411.92|7411.92|0
1656423170000|2022-06-28 13:32:50|7414.16|7414.16|7411.63|7411.63|7414.16|7414.16|7411.63|7411.63|0
1656423180000|2022-06-28 13:33:00|7411.6|7411.6|7416.7|7416.7|7416.7|7416.7|7411.6|7411.6|0
1656423190000|2022-06-28 13:33:10|7416.72|7416.72|7421.53|7421.53|7421.53|7421.53|7416.72|7416.72|0
1656423200000|2022-06-28 13:33:20|7421.24|7421.24|7422.7|7422.7|7423.25|7423.25|7421.01|7421.01|0
1656423210000|2022-06-28 13:33:30|7424.1|7424.1|7428.68|7428.68|7428.97|7428.97|7424.1|7424.1|0
1656423220000|2022-06-28 13:33:40|7428.4|7428.4|7428.68|7428.68|7429.81|7429.81|7427.83|7427.83|0
1656423230000|2022-06-28 13:33:50|7427.83|7427.83|7429.78|7429.78|7429.78|7429.78|7426.69|7426.69|0
1656423240000|2022-06-28 13:34:00|7430.07|7430.07|7433.17|7433.17|7433.17|7433.17|7430.07|7430.07|0
1656423250000|2022-06-28 13:34:10|7434.29|7434.29|7433.15|7433.15|7434.29|7434.29|7432.03|7432.03|0
1656423260000|2022-06-28 13:34:20|7432.86|7432.86|7433.43|7433.43|7433.72|7433.72|7432.86|7432.86|0
1656423270000|2022-06-28 13:34:30|7433.15|7433.15|7434.55|7434.55|7434.55|7434.55|7433.15|7433.15|0
1656423280000|2022-06-28 13:34:40|7434.84|7434.84|7439.64|7439.64|7439.93|7439.93|7434.84|7434.84|0
1656423290000|2022-06-28 13:34:50|7439.93|7439.93|7444.2|7444.2|7444.2|7444.2|7439.93|7439.93|0
1656423300000|2022-06-28 13:35:00|7444.48|7444.48|7446.45|7446.45|7447.86|7447.86|7444.48|7444.48|0
1656423310000|2022-06-28 13:35:10|7447.58|7447.58|7442.44|7442.44|7447.58|7447.58|7442.15|7442.15|0
1656423320000|2022-06-28 13:35:20|7443.29|7443.29|7445.53|7445.53|7446.1|7446.1|7443.29|7443.29|0
1656423330000|2022-06-28 13:35:30|7445.25|7445.25|7439.3|7439.3|7445.25|7445.25|7438.44|7438.44|0
1656423340000|2022-06-28 13:35:40|7437.06|7437.06|7434.17|7434.17|7437.06|7437.06|7434.17|7434.17|0
1656423350000|2022-06-28 13:35:50|7433.05|7433.05|7433.33|7433.33|7433.33|7433.33|7432.48|7432.48|0
1656423360000|2022-06-28 13:36:00|7433.9|7433.9|7437.24|7437.24|7437.81|7437.81|7433.9|7433.9|0
1656423370000|2022-06-28 13:36:10|7438.93|7438.93|7440.05|7440.05|7440.9|7440.9|7438.93|7438.93|0
1656423380000|2022-06-28 13:36:20|7438.93|7438.93|7436.35|7436.35|7438.93|7438.93|7436.35|7436.35|0
1656423390000|2022-06-28 13:36:30|7435.23|7435.23|7435.23|7435.23|7435.23|7435.23|7435.23|7435.23|0
1656423400000|2022-06-28 13:36:40|7435.51|7435.51|7435.51|7435.51|7438.32|7438.32|7435.51|7435.51|0
1656423410000|2022-06-28 13:36:50|7435.23|7435.23|7433.25|7433.25|7435.23|7435.23|7432.42|7432.42|0
1656423420000|2022-06-28 13:37:00|7433.16|7433.16|7432.04|7432.04|7433.16|7433.16|7432.04|7432.04|0
1656423430000|2022-06-28 13:37:10|7430.35|7430.35|7427.54|7427.54|7430.35|7430.35|7427.54|7427.54|0
1656423440000|2022-06-28 13:37:20|7427.83|7427.83|7431.26|7431.26|7431.26|7431.26|7427.83|7427.83|0
1656423450000|2022-06-28 13:37:30|7431.55|7431.55|7432.67|7432.67|7432.67|7432.67|7431.55|7431.55|0
1656423460000|2022-06-28 13:37:40|7433.79|7433.79|7430.69|7430.69|7434.07|7434.07|7430.12|7430.12|0
1656423470000|2022-06-28 13:37:50|7430.4|7430.4|7430.15|7430.15|7430.4|7430.4|7429|7429|0
1656423480000|2022-06-28 13:38:00|7430.14|7430.14|7425.9|7425.9|7430.15|7430.15|7425.9|7425.9|0
1656423490000|2022-06-28 13:38:10|7426.47|7426.47|7429.58|7429.58|7429.58|7429.58|7425.06|7425.06|0
1656423500000|2022-06-28 13:38:20|7431.02|7431.02|7436.72|7436.72|7436.72|7436.72|7431.02|7431.02|0
1656423510000|2022-06-28 13:38:30|7436.15|7436.15|7433.91|7433.91|7436.15|7436.15|7433.91|7433.91|0
1656423520000|2022-06-28 13:38:40|7433.62|7433.62|7433.34|7433.34|7433.62|7433.62|7432.22|7432.22|0
1656423530000|2022-06-28 13:38:50|7434.19|7434.19|7432.22|7432.22|7434.19|7434.19|7432.22|7432.22|0
1656423540000|2022-06-28 13:39:00|7431.93|7431.93|7425.12|7425.12|7431.93|7431.93|7425.12|7425.12|0
1656423550000|2022-06-28 13:39:10|7424.55|7424.55|7422.76|7422.76|7424.55|7424.55|7422.76|7422.76|0
1656423560000|2022-06-28 13:39:20|7422.74|7422.74|7421.34|7421.34|7422.74|7422.74|7421.34|7421.34|0
1656423570000|2022-06-28 13:39:30|7420.22|7420.22|7420.22|7420.22|7420.22|7420.22|7420.22|7420.22|0
1656423580000|2022-06-28 13:39:40|7420.18|7420.18|7418.77|7418.77|7420.18|7420.18|7418.77|7418.77|0
1656423590000|2022-06-28 13:39:50|7420.2|7420.2|7416.95|7416.95|7420.2|7420.2|7415.26|7415.26|0
1656423600000|2022-06-28 13:40:00|7416.67|7416.67|7414.92|7414.92|7416.67|7416.67|7414.06|7414.06|0
1656423610000|2022-06-28 13:40:10|7414.88|7414.88|7420.3|7420.3|7420.3|7420.3|7414.88|7414.88|0
1656423620000|2022-06-28 13:40:20|7419.18|7419.18|7414.06|7414.06|7419.18|7419.18|7414.06|7414.06|0
1656423630000|2022-06-28 13:40:30|7412.92|7412.92|7414.85|7414.85|7414.85|7414.85|7410.07|7410.07|0
1656423640000|2022-06-28 13:40:40|7414.57|7414.57|7413.43|7413.43|7414.57|7414.57|7412.31|7412.31|0
1656423650000|2022-06-28 13:40:50|7414.24|7414.24|7414.24|7414.24|7415.36|7415.36|7414.24|7414.24|0
1656423660000|2022-06-28 13:41:00|7414.53|7414.53|7409.17|7409.17|7414.53|7414.53|7409.17|7409.17|0
1656423670000|2022-06-28 13:41:10|7409.45|7409.45|7410.84|7410.84|7410.84|7410.84|7409.45|7409.45|0
1656423680000|2022-06-28 13:41:20|7410.8|7410.8|7412.53|7412.53|7412.53|7412.53|7410.77|7410.77|0
1656423700000|2022-06-28 13:41:40|7410.29|7410.29|7416.2|7416.2|7416.2|7416.2|7410.29|7410.29|0
1656423710000|2022-06-28 13:41:50|7416.48|7416.48|7421.41|7421.41|7421.41|7421.41|7416.48|7416.48|0
1656423720000|2022-06-28 13:42:00|7421.45|7421.45|7422.34|7422.34|7422.34|7422.34|7421.45|7421.45|0
1656423730000|2022-06-28 13:42:10|7421.77|7421.77|7420.46|7420.46|7422.05|7422.05|7420.46|7420.46|0
1656423740000|2022-06-28 13:42:20|7420.43|7420.43|7419.03|7419.03|7421.02|7421.02|7417.34|7417.34|0
1656423750000|2022-06-28 13:42:30|7417.91|7417.91|7417.91|7417.91|7417.91|7417.91|7417.91|7417.91|0
1656423760000|2022-06-28 13:42:40|7418.77|7418.77|7417.63|7417.63|7421.01|7421.01|7417.63|7417.63|0
1656423770000|2022-06-28 13:42:50|7418.46|7418.46|7414.53|7414.53|7418.46|7418.46|7414.53|7414.53|0
1656423780000|2022-06-28 13:43:00|7413.41|7413.41|7413.05|7413.05|7413.41|7413.41|7412|7412|0
1656423790000|2022-06-28 13:43:10|7413.63|7413.63|7415.03|7415.03|7415.03|7415.03|7413.63|7413.63|0
1656423800000|2022-06-28 13:43:20|7415.32|7415.32|7415.6|7415.6|7415.6|7415.6|7414.18|7414.18|0
1656423810000|2022-06-28 13:43:30|7416.17|7416.17|7416.74|7416.74|7416.74|7416.74|7416.17|7416.17|0
1656423820000|2022-06-28 13:43:40|7416.78|7416.78|7415.96|7415.96|7417.61|7417.61|7414.8|7414.8|0
1656423830000|2022-06-28 13:43:50|7415.68|7415.68|7413.15|7413.15|7415.68|7415.68|7413.15|7413.15|0
1656423840000|2022-06-28 13:44:00|7413.44|7413.44|7414.84|7414.84|7414.84|7414.84|7413.44|7413.44|0
1656423850000|2022-06-28 13:44:10|7415.96|7415.96|7415.7|7415.7|7417.67|7417.67|7415.7|7415.7|0
1656423860000|2022-06-28 13:44:20|7416.84|7416.84|7416.31|7416.31|7416.84|7416.84|7416.27|7416.27|0
1656423870000|2022-06-28 13:44:30|7417.43|7417.43|7413.48|7413.48|7417.43|7417.43|7413.48|7413.48|0
1656423890000|2022-06-28 13:44:50|7412.36|7412.36|7416.34|7416.34|7416.34|7416.34|7412.36|7412.36|0
1656423900000|2022-06-28 13:45:00|7416.32|7416.32|7416.91|7416.91|7416.93|7416.93|7414.34|7414.34|0
1656423910000|2022-06-28 13:45:10|7416.88|7416.88|7414.37|7414.37|7420.28|7420.28|7414.37|7414.37|0
1656423920000|2022-06-28 13:45:20|7414.94|7414.94|7414.94|7414.94|7414.94|7414.94|7414.94|7414.94|0
1656423930000|2022-06-28 13:45:30|7414.37|7414.37|7419.01|7419.01|7419.01|7419.01|7413.25|7413.25|0
1656423950000|2022-06-28 13:45:50|7418.73|7418.73|7419.01|7419.01|7419.01|7419.01|7418.16|7418.16|0
1656423960000|2022-06-28 13:46:00|7417.89|7417.89|7419.35|7419.35|7419.63|7419.63|7417.89|7417.89|0
1656423970000|2022-06-28 13:46:10|7419.63|7419.63|7417.94|7417.94|7419.63|7419.63|7415.42|7415.42|0
1656423980000|2022-06-28 13:46:20|7415.7|7415.7|7417.68|7417.68|7417.68|7417.68|7414.56|7414.56|0
1656423990000|2022-06-28 13:46:30|7418.8|7418.8|7423.32|7423.32|7424.14|7424.14|7418.8|7418.8|0
1656424010000|2022-06-28 13:46:50|7422.75|7422.75|7421.63|7421.63|7422.75|7422.75|7421.34|7421.34|0
1656424020000|2022-06-28 13:47:00|7422.75|7422.75|7423.37|7423.37|7424.78|7424.78|7422.75|7422.75|0
1656424030000|2022-06-28 13:47:10|7423.09|7423.09|7423.09|7423.09|7423.09|7423.09|7423.09|7423.09|0
1656424040000|2022-06-28 13:47:20|7424.21|7424.21|7419.95|7419.95|7424.21|7424.21|7419.95|7419.95|0
1656424050000|2022-06-28 13:47:30|7421.65|7421.65|7422.79|7422.79|7423.89|7423.89|7421.65|7421.65|0
1656424060000|2022-06-28 13:47:40|7424.22|7424.22|7424.27|7424.27|7424.27|7424.27|7424.22|7424.22|0
1656424070000|2022-06-28 13:47:50|7425.41|7425.41|7429.91|7429.91|7429.91|7429.91|7425.41|7425.41|0
1656424080000|2022-06-28 13:48:00|7429.95|7429.95|7436.06|7436.06|7436.1|7436.1|7429.95|7429.95|0
1656424090000|2022-06-28 13:48:10|7433.82|7433.82|7434.97|7434.97|7434.97|7434.97|7433.28|7433.28|0
1656424100000|2022-06-28 13:48:20|7433.85|7433.85|7434.69|7434.69|7434.69|7434.69|7433.57|7433.57|0
1656424110000|2022-06-28 13:48:30|7434.67|7434.67|7438.01|7438.01|7438.3|7438.3|7434.64|7434.64|0
1656424120000|2022-06-28 13:48:40|7439.13|7439.13|7439.13|7439.13|7439.13|7439.13|7439.13|7439.13|0
1656424130000|2022-06-28 13:48:50|7439.7|7439.7|7439.75|7439.75|7440.04|7440.04|7439.7|7439.7|0
1656424140000|2022-06-28 13:49:00|7440.32|7440.32|7441.27|7441.27|7441.5|7441.5|7440.32|7440.32|0
1656424150000|2022-06-28 13:49:10|7442.39|7442.39|7444.36|7444.36|7444.36|7444.36|7442.39|7442.39|0
1656424160000|2022-06-28 13:49:20|7443.79|7443.79|7441.02|7441.02|7443.83|7443.83|7441.02|7441.02|0
1656424170000|2022-06-28 13:49:30|7439.89|7439.89|7439.89|7439.89|7442.14|7442.14|7439.89|7439.89|0
1656424180000|2022-06-28 13:49:40|7440.18|7440.18|7438.2|7438.2|7440.18|7440.18|7437.08|7437.08|0
1656424190000|2022-06-28 13:49:50|7437.92|7437.92|7439.32|7439.32|7439.61|7439.61|7437.92|7437.92|0
1656424200000|2022-06-28 13:50:00|7439.34|7439.34|7444.3|7444.3|7444.59|7444.59|7439.34|7439.34|0
1656424210000|2022-06-28 13:50:10|7443.18|7443.18|7443.49|7443.49|7443.49|7443.49|7441.77|7441.77|0
1656424220000|2022-06-28 13:50:20|7442.91|7442.91|7445.19|7445.19|7445.19|7445.19|7442.91|7442.91|0
1656424230000|2022-06-28 13:50:30|7446.31|7446.31|7446.31|7446.31|7446.31|7446.31|7446.31|7446.31|0
1656424240000|2022-06-28 13:50:40|7446.59|7446.59|7445.47|7445.47|7446.59|7446.59|7445.19|7445.19|0
1656424250000|2022-06-28 13:50:50|7445.19|7445.19|7442.66|7442.66|7445.19|7445.19|7442.38|7442.38|0
1656424260000|2022-06-28 13:51:00|7443.23|7443.23|7442.95|7442.95|7443.23|7443.23|7442.95|7442.95|0
1656424270000|2022-06-28 13:51:10|7444.07|7444.07|7440.97|7440.97|7444.07|7444.07|7440.97|7440.97|0
1656424280000|2022-06-28 13:51:20|7441.83|7441.83|7441.04|7441.04|7441.9|7441.9|7441.04|7441.04|0
1656424290000|2022-06-28 13:51:30|7443.28|7443.28|7445.54|7445.54|7445.54|7445.54|7443.28|7443.28|0
1656424310000|2022-06-28 13:51:50|7445.83|7445.83|7445.83|7445.83|7445.83|7445.83|7445.83|7445.83|0
1656424320000|2022-06-28 13:52:00|7446.95|7446.95|7446.66|7446.66|7447.23|7447.23|7446.11|7446.11|0
1656424330000|2022-06-28 13:52:10|7446.38|7446.38|7440.42|7440.42|7446.38|7446.38|7440.42|7440.42|0
1656424340000|2022-06-28 13:52:20|7438.18|7438.18|7437.32|7437.32|7439.3|7439.3|7437.32|7437.32|0
1656424350000|2022-06-28 13:52:30|7438.44|7438.44|7437.04|7437.04|7438.44|7438.44|7437.04|7437.04|0
1656424360000|2022-06-28 13:52:40|7437.61|7437.61|7432.17|7432.17|7437.61|7437.61|7432.17|7432.17|0
1656424370000|2022-06-28 13:52:50|7431.32|7431.32|7433.62|7433.62|7433.62|7433.62|7431.32|7431.32|0
1656424380000|2022-06-28 13:53:00|7433.65|7433.65|7436.17|7436.17|7436.17|7436.17|7433.65|7433.65|0
1656424390000|2022-06-28 13:53:10|7435.05|7435.05|7436.17|7436.17|7439.01|7439.01|7435.05|7435.05|0
1656424400000|2022-06-28 13:53:20|7435.05|7435.05|7428.53|7428.53|7435.05|7435.05|7428.53|7428.53|0
1656424410000|2022-06-28 13:53:30|7429.65|7429.65|7430.14|7430.14|7430.23|7430.23|7429.65|7429.65|0
1656424420000|2022-06-28 13:53:40|7432.38|7432.38|7430.14|7430.14|7432.38|7432.38|7430.14|7430.14|0
1656424430000|2022-06-28 13:53:50|7430.71|7430.71|7432.95|7432.95|7432.95|7432.95|7430.71|7430.71|0
1656424440000|2022-06-28 13:54:00|7434.07|7434.07|7431.44|7431.44|7434.09|7434.09|7431.44|7431.44|0
1656424450000|2022-06-28 13:54:10|7433.68|7433.68|7435.86|7435.86|7436.27|7436.27|7432.56|7432.56|0
1656424460000|2022-06-28 13:54:20|7436.14|7436.14|7437.26|7437.26|7437.26|7437.26|7436.14|7436.14|0
1656424470000|2022-06-28 13:54:30|7436.98|7436.98|7437.3|7437.3|7437.3|7437.3|7435.06|7435.06|0
1656424480000|2022-06-28 13:54:40|7437.32|7437.32|7438.21|7438.21|7438.21|7438.21|7437.32|7437.32|0
1656424490000|2022-06-28 13:54:50|7438.22|7438.22|7439.31|7439.31|7440.43|7440.43|7438.19|7438.19|0
1656424500000|2022-06-28 13:55:00|7438.45|7438.45|7439.98|7439.98|7439.99|7439.99|7437.7|7437.7|0
1656424510000|2022-06-28 13:55:10|7440.55|7440.55|7445.13|7445.13|7445.13|7445.13|7440.55|7440.55|0
1656424520000|2022-06-28 13:55:20|7445.15|7445.15|7443.2|7443.2|7445.15|7445.15|7440.96|7440.96|0
1656424530000|2022-06-28 13:55:30|7442.08|7442.08|7442.39|7442.39|7444.63|7444.63|7442.08|7442.08|0
1656424540000|2022-06-28 13:55:40|7442.31|7442.31|7444.58|7444.58|7444.58|7444.58|7442.31|7442.31|0
1656424550000|2022-06-28 13:55:50|7445.43|7445.43|7444.31|7444.31|7445.43|7445.43|7443.19|7443.19|0
1656424560000|2022-06-28 13:56:00|7444.03|7444.03|7445.77|7445.77|7446.06|7446.06|7444.03|7444.03|0
1656424570000|2022-06-28 13:56:10|7446.89|7446.89|7445.77|7445.77|7446.89|7446.89|7445.77|7445.77|0
1656424580000|2022-06-28 13:56:20|7446.63|7446.63|7446.62|7446.62|7447.74|7447.74|7446.62|7446.62|0
1656424590000|2022-06-28 13:56:30|7446.9|7446.9|7446.33|7446.33|7448.02|7448.02|7446.33|7446.33|0
1656424600000|2022-06-28 13:56:40|7447.45|7447.45|7449.71|7449.71|7449.71|7449.71|7447.45|7447.45|0
1656424610000|2022-06-28 13:56:50|7450|7450|7445.9|7445.9|7450|7450|7444.78|7444.78|0
1656424620000|2022-06-28 13:57:00|7447.02|7447.02|7445.89|7445.89|7447.58|7447.58|7444.77|7444.77|0
1656424630000|2022-06-28 13:57:10|7447.87|7447.87|7446.75|7446.75|7447.87|7447.87|7445.89|7445.89|0
1656424640000|2022-06-28 13:57:20|7446.46|7446.46|7442.24|7442.24|7446.46|7446.46|7442.24|7442.24|0
1656424650000|2022-06-28 13:57:30|7440.27|7440.27|7440.24|7440.24|7441.1|7441.1|7438.29|7438.29|0
1656424660000|2022-06-28 13:57:40|7440.81|7440.81|7441.94|7441.94|7441.94|7441.94|7440.81|7440.81|0
1656424670000|2022-06-28 13:57:50|7443.06|7443.06|7441.62|7441.62|7443.06|7443.06|7441.62|7441.62|0
1656424680000|2022-06-28 13:58:00|7442.74|7442.74|7441.59|7441.59|7442.74|7442.74|7441.59|7441.59|0
1656424690000|2022-06-28 13:58:10|7441.57|7441.57|7443.55|7443.55|7443.55|7443.55|7441.57|7441.57|0
1656424700000|2022-06-28 13:58:20|7442.43|7442.43|7440.74|7440.74|7442.43|7442.43|7440.74|7440.74|0
1656424710000|2022-06-28 13:58:30|7440.45|7440.45|7439.62|7439.62|7441.02|7441.02|7439.05|7439.05|0
1656424720000|2022-06-28 13:58:40|7439.33|7439.33|7438.21|7438.21|7439.33|7439.33|7438.21|7438.21|0
1656424730000|2022-06-28 13:58:50|7437.64|7437.64|7440.43|7440.43|7440.43|7440.43|7437.62|7437.62|0
1656424740000|2022-06-28 13:59:00|7440.46|7440.46|7443.56|7443.56|7443.56|7443.56|7440.46|7440.46|0
1656424750000|2022-06-28 13:59:10|7443.27|7443.27|7441.03|7441.03|7443.27|7443.27|7441.03|7441.03|0
1656424760000|2022-06-28 13:59:20|7440.74|7440.74|7440.74|7440.74|7440.74|7440.74|7437.93|7437.93|0
1656424770000|2022-06-28 13:59:30|7441.31|7441.31|7441.6|7441.6|7441.6|7441.6|7441.31|7441.31|0
1656424780000|2022-06-28 13:59:40|7441.89|7441.89|7442.17|7442.17|7442.17|7442.17|7441.89|7441.89|0
1656424790000|2022-06-28 13:59:50|7442.74|7442.74|7443.86|7443.86|7443.86|7443.86|7442.46|7442.46|0
1656424800000|2022-06-28 14:00:00|7443.58|7443.58|7443.03|7443.03|7443.58|7443.58|7442.17|7442.17|0
1656424810000|2022-06-28 14:00:10|7443.04|7443.04|7442.21|7442.21|7443.04|7443.04|7442.21|7442.21|0
1656424820000|2022-06-28 14:00:20|7442.25|7442.25|7439.7|7439.7|7442.25|7442.25|7439.7|7439.7|0
1656424830000|2022-06-28 14:00:30|7437.46|7437.46|7436.57|7436.57|7437.46|7437.46|7434.33|7434.33|0
1656424840000|2022-06-28 14:00:40|7437.99|7437.99|7443.33|7443.33|7443.33|7443.33|7437.99|7437.99|0
1656424850000|2022-06-28 14:00:50|7444.76|7444.76|7441.95|7441.95|7444.76|7444.76|7441.95|7441.95|0
1656424860000|2022-06-28 14:01:00|7442.23|7442.23|7442.23|7442.23|7442.23|7442.23|7441.38|7441.38|0
1656424870000|2022-06-28 14:01:10|7444.47|7444.47|7443.35|7443.35|7444.47|7444.47|7443.35|7443.35|0
1656424880000|2022-06-28 14:01:20|7443.4|7443.4|7440.04|7440.04|7443.4|7443.4|7440.04|7440.04|0
1656424890000|2022-06-28 14:01:30|7440.89|7440.89|7440.32|7440.32|7441.73|7441.73|7440.32|7440.32|0
1656424900000|2022-06-28 14:01:40|7440.04|7440.04|7438.35|7438.35|7441.16|7441.16|7438.35|7438.35|0
1656424910000|2022-06-28 14:01:50|7439.47|7439.47|7437.51|7437.51|7440.32|7440.32|7437.23|7437.23|0
1656424920000|2022-06-28 14:02:00|7437.23|7437.23|7432.64|7432.64|7437.23|7437.23|7431.54|7431.54|0
1656424930000|2022-06-28 14:02:10|7432.6|7432.6|7431.42|7431.42|7432.6|7432.6|7429.18|7429.18|0
1656424940000|2022-06-28 14:02:20|7431.99|7431.99|7426.59|7426.59|7431.99|7431.99|7426.59|7426.59|0
1656424950000|2022-06-28 14:02:30|7427.71|7427.71|7422.87|7422.87|7427.71|7427.71|7422.87|7422.87|0
1656424960000|2022-06-28 14:02:40|7423.15|7423.15|7425.68|7425.68|7425.68|7425.68|7423.15|7423.15|0
1656424970000|2022-06-28 14:02:50|7426.8|7426.8|7428.14|7428.14|7428.42|7428.42|7426.8|7426.8|0
1656424980000|2022-06-28 14:03:00|7429.26|7429.26|7430.4|7430.4|7432.64|7432.64|7429.26|7429.26|0
1656424990000|2022-06-28 14:03:10|7429.28|7429.28|7428.43|7428.43|7429.28|7429.28|7426.15|7426.15|0
1656425000000|2022-06-28 14:03:20|7429.55|7429.55|7436.41|7436.41|7436.41|7436.41|7429.55|7429.55|0
1656425010000|2022-06-28 14:03:30|7436.12|7436.12|7436.96|7436.96|7438.36|7438.36|7435.84|7435.84|0
1656425020000|2022-06-28 14:03:40|7435.84|7435.84|7434.17|7434.17|7436.96|7436.96|7431.93|7431.93|0
1656425030000|2022-06-28 14:03:50|7435.29|7435.29|7439.88|7439.88|7439.88|7439.88|7435.29|7435.29|0
1656425040000|2022-06-28 14:04:00|7440.45|7440.45|7443.02|7443.02|7443.59|7443.59|7440.45|7440.45|0
1656425050000|2022-06-28 14:04:10|7444.14|7444.14|7446.76|7446.76|7446.77|7446.77|7444.14|7444.14|0
1656425060000|2022-06-28 14:04:20|7447.88|7447.88|7447.47|7447.47|7449.96|7449.96|7447.44|7447.44|0
1656425070000|2022-06-28 14:04:30|7448.59|7448.59|7445.76|7445.76|7448.59|7448.59|7444.89|7444.89|0
1656425080000|2022-06-28 14:04:40|7446.89|7446.89|7444.64|7444.64|7446.89|7446.89|7444.64|7444.64|0
1656425090000|2022-06-28 14:04:50|7446.05|7446.05|7445.5|7445.5|7446.62|7446.62|7445.5|7445.5|0
1656425100000|2022-06-28 14:05:00|7444.64|7444.64|7444.07|7444.07|7447.17|7447.17|7444.07|7444.07|0
1656425110000|2022-06-28 14:05:10|7445.19|7445.19|7446.05|7446.05|7446.05|7446.05|7445.19|7445.19|0
1656425120000|2022-06-28 14:05:20|7446.03|7446.03|7448.55|7448.55|7448.55|7448.55|7446.03|7446.03|0
1656425130000|2022-06-28 14:05:30|7449.67|7449.67|7452.19|7452.19|7452.22|7452.22|7449.67|7449.67|0
1656425140000|2022-06-28 14:05:40|7451.91|7451.91|7449.67|7449.67|7451.91|7451.91|7449.67|7449.67|0
1656425150000|2022-06-28 14:05:50|7449.65|7449.65|7451.34|7451.34|7451.34|7451.34|7449.65|7449.65|0
1656425160000|2022-06-28 14:06:00|7452.46|7452.46|7451.05|7451.05|7453.03|7453.03|7451.05|7451.05|0
1656425170000|2022-06-28 14:06:10|7451.09|7451.09|7445.11|7445.11|7451.09|7451.09|7445.11|7445.11|0
1656425180000|2022-06-28 14:06:20|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7443.95|7443.95|0
1656425190000|2022-06-28 14:06:30|7445.01|7445.01|7444.19|7444.19|7445.01|7445.01|7443.87|7443.87|0
1656425200000|2022-06-28 14:06:40|7443.91|7443.91|7445.86|7445.86|7445.86|7445.86|7442.79|7442.79|0
1656425210000|2022-06-28 14:06:50|7445.01|7445.01|7448.96|7448.96|7449.53|7449.53|7445.01|7445.01|0
1656425220000|2022-06-28 14:07:00|7448.97|7448.97|7446.83|7446.83|7449.62|7449.62|7446.83|7446.83|0
1656425230000|2022-06-28 14:07:10|7445.69|7445.69|7443.95|7443.95|7445.69|7445.69|7443.67|7443.67|0
1656425240000|2022-06-28 14:07:20|7442.26|7442.26|7445.38|7445.38|7445.38|7445.38|7442.26|7442.26|0
1656425250000|2022-06-28 14:07:30|7445.35|7445.35|7443.92|7443.92|7445.35|7445.35|7443.92|7443.92|0
1656425260000|2022-06-28 14:07:40|7442.8|7442.8|7441.36|7441.36|7442.8|7442.8|7441.36|7441.36|0
1656425270000|2022-06-28 14:07:50|7442.48|7442.48|7441.08|7441.08|7442.48|7442.48|7441.08|7441.08|0
1656425280000|2022-06-28 14:08:00|7442.2|7442.2|7443.64|7443.64|7443.64|7443.64|7442.2|7442.2|0
1656425290000|2022-06-28 14:08:10|7444.5|7444.5|7447.59|7447.59|7447.59|7447.59|7444.5|7444.5|0
1656425300000|2022-06-28 14:08:20|7448.71|7448.71|7449.6|7449.6|7449.6|7449.6|7448.71|7448.71|0
1656425310000|2022-06-28 14:08:30|7450.72|7450.72|7451.01|7451.01|7451.01|7451.01|7450.72|7450.72|0
1656425320000|2022-06-28 14:08:40|7451.58|7451.58|7449.89|7449.89|7452.7|7452.7|7449.89|7449.89|0
1656425330000|2022-06-28 14:08:50|7450.17|7450.17|7449.28|7449.28|7450.17|7450.17|7448.71|7448.71|0
1656425340000|2022-06-28 14:09:00|7447.86|7447.86|7443.34|7443.34|7447.86|7447.86|7443.34|7443.34|0
1656425350000|2022-06-28 14:09:10|7444.46|7444.46|7443.62|7443.62|7444.46|7444.46|7443.58|7443.58|0
1656425360000|2022-06-28 14:09:20|7443.9|7443.9|7443.09|7443.09|7444.73|7444.73|7442.75|7442.75|0
1656425370000|2022-06-28 14:09:30|7444.21|7444.21|7444.49|7444.49|7444.78|7444.78|7444.21|7444.21|0
1656425380000|2022-06-28 14:09:40|7444.21|7444.21|7445.33|7445.33|7445.33|7445.33|7444.21|7444.21|0
1656425390000|2022-06-28 14:09:50|7444.21|7444.21|7446.49|7446.49|7446.49|7446.49|7444.21|7444.21|0
1656425400000|2022-06-28 14:10:00|7447.61|7447.61|7446|7446|7447.67|7447.67|7445.98|7445.98|0
1656425410000|2022-06-28 14:10:10|7446.29|7446.29|7444.92|7444.92|7446.29|7446.29|7444.92|7444.92|0
1656425420000|2022-06-28 14:10:20|7444.63|7444.63|7444.92|7444.92|7445.2|7445.2|7444.63|7444.63|0
1656425430000|2022-06-28 14:10:30|7445.2|7445.2|7447.18|7447.18|7447.18|7447.18|7445.2|7445.2|0
1656425440000|2022-06-28 14:10:40|7446.04|7446.04|7446.04|7446.04|7446.04|7446.04|7446.04|7446.04|0
1656425450000|2022-06-28 14:10:50|7446.89|7446.89|7447.73|7447.73|7447.73|7447.73|7446.61|7446.61|0
1656425460000|2022-06-28 14:11:00|7447.8|7447.8|7447.51|7447.51|7448.37|7448.37|7447.51|7447.51|0
1656425470000|2022-06-28 14:11:10|7446.11|7446.11|7444.7|7444.7|7446.11|7446.11|7444.7|7444.7|0
1656425480000|2022-06-28 14:11:20|7443.58|7443.58|7442.42|7442.42|7443.58|7443.58|7441.3|7441.3|0
1656425490000|2022-06-28 14:11:30|7442.99|7442.99|7444.4|7444.4|7445.52|7445.52|7442.99|7442.99|0
1656425500000|2022-06-28 14:11:40|7444.97|7444.97|7448.35|7448.35|7448.35|7448.35|7444.97|7444.97|0
1656425510000|2022-06-28 14:11:50|7448.06|7448.06|7448.36|7448.36|7448.36|7448.36|7448.06|7448.06|0
1656425520000|2022-06-28 14:12:00|7448.4|7448.4|7446.7|7446.7|7448.42|7448.42|7446.7|7446.7|0
1656425530000|2022-06-28 14:12:10|7446.99|7446.99|7451.49|7451.49|7451.49|7451.49|7446.99|7446.99|0
1656425540000|2022-06-28 14:12:20|7450.37|7450.37|7450.08|7450.08|7450.94|7450.94|7450.08|7450.08|0
1656425550000|2022-06-28 14:12:30|7452.32|7452.32|7452.61|7452.61|7453.47|7453.47|7452.32|7452.32|0
1656425560000|2022-06-28 14:12:40|7452.62|7452.62|7453.27|7453.27|7453.27|7453.27|7452.62|7452.62|0
1656425570000|2022-06-28 14:12:50|7454.39|7454.39|7456.16|7456.16|7456.2|7456.2|7454.39|7454.39|0
1656425580000|2022-06-28 14:13:00|7456.17|7456.17|7460.84|7460.84|7460.98|7460.98|7456.17|7456.17|0
1656425590000|2022-06-28 14:13:10|7459.43|7459.43|7456.33|7456.33|7459.43|7459.43|7456.33|7456.33|0
1656425600000|2022-06-28 14:13:20|7456.9|7456.9|7456.9|7456.9|7456.9|7456.9|7456.9|7456.9|0
1656425610000|2022-06-28 14:13:30|7456.62|7456.62|7458.31|7458.31|7458.31|7458.31|7456.62|7456.62|0
1656425620000|2022-06-28 14:13:40|7458.6|7458.6|7457.47|7457.47|7458.6|7458.6|7457.47|7457.47|0
1656425630000|2022-06-28 14:13:50|7458.6|7458.6|7458.88|7458.88|7458.88|7458.88|7458.6|7458.6|0
1656425640000|2022-06-28 14:14:00|7458.92|7458.92|7460.32|7460.32|7460.32|7460.32|7458.92|7458.92|0
1656425650000|2022-06-28 14:14:10|7460.04|7460.04|7458.92|7458.92|7460.04|7460.04|7458.92|7458.92|0
1656425660000|2022-06-28 14:14:20|7458.93|7458.93|7458.09|7458.09|7458.93|7458.93|7458.09|7458.09|0
1656425670000|2022-06-28 14:14:30|7458.38|7458.38|7456.97|7456.97|7459.5|7459.5|7456.97|7456.97|0
1656425680000|2022-06-28 14:14:40|7457.54|7457.54|7457.24|7457.24|7457.54|7457.54|7457.24|7457.24|0
1656425690000|2022-06-28 14:14:50|7456.96|7456.96|7453.85|7453.85|7456.96|7456.96|7453.25|7453.25|0
1656425700000|2022-06-28 14:15:00|7454.97|7454.97|7454.97|7454.97|7454.97|7454.97|7454.93|7454.93|0
1656425710000|2022-06-28 14:15:10|7453.56|7453.56|7451.87|7451.87|7453.56|7453.56|7450.47|7450.47|0
1656425720000|2022-06-28 14:15:20|7451.59|7451.59|7448.45|7448.45|7451.59|7451.59|7448.45|7448.45|0
1656425730000|2022-06-28 14:15:30|7448.4|7448.4|7448.42|7448.42|7448.42|7448.42|7448.4|7448.4|0
1656425740000|2022-06-28 14:15:40|7449.54|7449.54|7451.52|7451.52|7451.52|7451.52|7449.54|7449.54|0
1656425750000|2022-06-28 14:15:50|7454.04|7454.04|7455.53|7455.53|7455.53|7455.53|7454.04|7454.04|0
1656425760000|2022-06-28 14:16:00|7453.84|7453.84|7452.15|7452.15|7453.84|7453.84|7452.15|7452.15|0
1656425770000|2022-06-28 14:16:10|7451.58|7451.58|7449.33|7449.33|7451.58|7451.58|7449.33|7449.33|0
1656425780000|2022-06-28 14:16:20|7449.05|7449.05|7448.76|7448.76|7450.46|7450.46|7448.76|7448.76|0
1656425790000|2022-06-28 14:16:30|7449.88|7449.88|7450.46|7450.46|7450.46|7450.46|7449.88|7449.88|0
1656425800000|2022-06-28 14:16:40|7449.33|7449.33|7449.33|7449.33|7449.33|7449.33|7449.33|7449.33|0
1656425810000|2022-06-28 14:16:50|7450.46|7450.46|7449.33|7449.33|7450.46|7450.46|7449.33|7449.33|0
1656425820000|2022-06-28 14:17:00|7449.05|7449.05|7446.17|7446.17|7449.05|7449.05|7445.05|7445.05|0
1656425830000|2022-06-28 14:17:10|7445.88|7445.88|7447.57|7447.57|7447.57|7447.57|7445.88|7445.88|0
1656425840000|2022-06-28 14:17:20|7447.29|7447.29|7446.72|7446.72|7447.57|7447.57|7446.72|7446.72|0
1656425850000|2022-06-28 14:17:30|7447.29|7447.29|7449.21|7449.21|7449.21|7449.21|7447.29|7447.29|0
1656425860000|2022-06-28 14:17:40|7449.5|7449.5|7452.04|7452.04|7452.04|7452.04|7449.5|7449.5|0
1656425870000|2022-06-28 14:17:50|7450.92|7450.92|7451.49|7451.49|7451.49|7451.49|7450.64|7450.64|0
1656425880000|2022-06-28 14:18:00|7452.61|7452.61|7454.3|7454.3|7455.42|7455.42|7452.61|7452.61|0
1656425890000|2022-06-28 14:18:10|7455.42|7455.42|7451.74|7451.74|7455.42|7455.42|7451.74|7451.74|0
1656425900000|2022-06-28 14:18:20|7451.72|7451.72|7451.7|7451.7|7451.72|7451.72|7451.7|7451.7|0
1656425910000|2022-06-28 14:18:30|7452.82|7452.82|7452.81|7452.81|7452.82|7452.82|7452.24|7452.24|0
1656425920000|2022-06-28 14:18:40|7453.93|7453.93|7454.21|7454.21|7454.5|7454.5|7453.93|7453.93|0
1656425930000|2022-06-28 14:18:50|7455.33|7455.33|7455.34|7455.34|7455.34|7455.34|7455.3|7455.3|0
1656425940000|2022-06-28 14:19:00|7455.91|7455.91|7454.78|7454.78|7455.91|7455.91|7454.76|7454.76|0
1656425950000|2022-06-28 14:19:10|7455.07|7455.07|7454.23|7454.23|7456.2|7456.2|7454.23|7454.23|0
1656425960000|2022-06-28 14:19:20|7455.35|7455.35|7456.01|7456.01|7456.01|7456.01|7455.35|7455.35|0
1656425970000|2022-06-28 14:19:30|7456.06|7456.06|7449.23|7449.23|7456.06|7456.06|7449.23|7449.23|0
1656425980000|2022-06-28 14:19:40|7448.11|7448.11|7445.81|7445.81|7448.11|7448.11|7445.81|7445.81|0
1656425990000|2022-06-28 14:19:50|7445.79|7445.79|7444.09|7444.09|7445.79|7445.79|7440.43|7440.43|0
1656426000000|2022-06-28 14:20:00|7442.97|7442.97|7439.84|7439.84|7442.97|7442.97|7438.72|7438.72|0
1656426010000|2022-06-28 14:20:10|7438.7|7438.7|7437.55|7437.55|7438.7|7438.7|7435.02|7435.02|0
1656426020000|2022-06-28 14:20:20|7436.14|7436.14|7433.94|7433.94|7436.14|7436.14|7433.63|7433.63|0
1656426030000|2022-06-28 14:20:30|7434.23|7434.23|7437.31|7437.31|7437.59|7437.59|7434.23|7434.23|0
1656426040000|2022-06-28 14:20:40|7437.36|7437.36|7436.37|7436.37|7437.61|7437.61|7436.37|7436.37|0
1656426050000|2022-06-28 14:20:50|7436.09|7436.09|7434.65|7434.65|7436.09|7436.09|7434.65|7434.65|0
1656426060000|2022-06-28 14:21:00|7434.62|7434.62|7436.84|7436.84|7436.84|7436.84|7434.62|7434.62|0
1656426070000|2022-06-28 14:21:10|7436.27|7436.27|7437.94|7437.94|7438.53|7438.53|7436.27|7436.27|0
1656426080000|2022-06-28 14:21:20|7437.93|7437.93|7437.96|7437.96|7437.96|7437.96|7437.93|7437.93|0
1656426090000|2022-06-28 14:21:30|7436.84|7436.84|7435.7|7435.7|7436.84|7436.84|7434.29|7434.29|0
1656426100000|2022-06-28 14:21:40|7434.58|7434.58|7437.15|7437.15|7437.43|7437.43|7434.58|7434.58|0
1656426110000|2022-06-28 14:21:50|7436.03|7436.03|7435.46|7435.46|7436.03|7436.03|7434.34|7434.34|0
1656426120000|2022-06-28 14:22:00|7435.49|7435.49|7432.94|7432.94|7435.78|7435.78|7432.94|7432.94|0
1656426130000|2022-06-28 14:22:10|7435.18|7435.18|7434.02|7434.02|7435.18|7435.18|7434.02|7434.02|0
1656426140000|2022-06-28 14:22:20|7432.9|7432.9|7428.65|7428.65|7432.9|7432.9|7428.65|7428.65|0
1656426150000|2022-06-28 14:22:30|7428.67|7428.67|7428.67|7428.67|7428.67|7428.67|7428.67|7428.67|0
1656426160000|2022-06-28 14:22:40|7427.55|7427.55|7427.55|7427.55|7427.83|7427.83|7427.55|7427.55|0
1656426170000|2022-06-28 14:22:50|7426.42|7426.42|7424.95|7424.95|7426.42|7426.42|7423.83|7423.83|0
1656426180000|2022-06-28 14:23:00|7424.38|7424.38|7426.07|7426.07|7426.07|7426.07|7424.38|7424.38|0
1656426190000|2022-06-28 14:23:10|7426.1|7426.1|7426.39|7426.39|7426.41|7426.41|7426.1|7426.1|0
1656426200000|2022-06-28 14:23:20|7427.51|7427.51|7424.96|7424.96|7428.63|7428.63|7424.96|7424.96|0
1656426210000|2022-06-28 14:23:30|7424.39|7424.39|7419.63|7419.63|7424.39|7424.39|7419.63|7419.63|0
1656426220000|2022-06-28 14:23:40|7419.64|7419.64|7419.64|7419.64|7419.64|7419.64|7419.64|7419.64|0
1656426230000|2022-06-28 14:23:50|7419.67|7419.67|7422.2|7422.2|7424.15|7424.15|7419.67|7419.67|0
1656426240000|2022-06-28 14:24:00|7423.32|7423.32|7423.32|7423.32|7423.32|7423.32|7423.03|7423.03|0
1656426250000|2022-06-28 14:24:10|7423.6|7423.6|7428.2|7428.2|7428.2|7428.2|7423.6|7423.6|0
1656426260000|2022-06-28 14:24:20|7428.23|7428.23|7428.52|7428.52|7429.92|7429.92|7428.23|7428.23|0
1656426270000|2022-06-28 14:24:30|7429.09|7429.09|7428.8|7428.8|7429.09|7429.09|7428.8|7428.8|0
1656426280000|2022-06-28 14:24:40|7429.37|7429.37|7425.11|7425.11|7429.37|7429.37|7424.82|7424.82|0
1656426290000|2022-06-28 14:24:50|7426.23|7426.23|7429.33|7429.33|7429.33|7429.33|7426.23|7426.23|0
1656426300000|2022-06-28 14:25:00|7429.04|7429.04|7426.8|7426.8|7429.04|7429.04|7426.8|7426.8|0
1656426310000|2022-06-28 14:25:10|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|7426.23|7426.23|0
1656426320000|2022-06-28 14:25:20|7426.53|7426.53|7424.01|7424.01|7426.53|7426.53|7424.01|7424.01|0
1656426330000|2022-06-28 14:25:30|7423.72|7423.72|7423.69|7423.69|7423.72|7423.72|7422.28|7422.28|0
1656426340000|2022-06-28 14:25:40|7424.81|7424.81|7426.5|7426.5|7426.5|7426.5|7423.69|7423.69|0
1656426350000|2022-06-28 14:25:50|7425.38|7425.38|7425.38|7425.38|7425.38|7425.38|7425.38|7425.38|0
1656426360000|2022-06-28 14:26:00|7425.66|7425.66|7426.23|7426.23|7426.23|7426.23|7425.66|7425.66|0
1656426370000|2022-06-28 14:26:10|7426.22|7426.22|7425.93|7425.93|7427.06|7427.06|7425.1|7425.1|0
1656426380000|2022-06-28 14:26:20|7425.98|7425.98|7424.86|7424.86|7427.38|7427.38|7424.86|7424.86|0
1656426390000|2022-06-28 14:26:30|7425.98|7425.98|7426.81|7426.81|7427.1|7427.1|7425.98|7425.98|0
1656426400000|2022-06-28 14:26:40|7426.53|7426.53|7426.53|7426.53|7426.53|7426.53|7425.41|7425.41|0
1656426410000|2022-06-28 14:26:50|7427.65|7427.65|7428.5|7428.5|7428.5|7428.5|7427.65|7427.65|0
1656426420000|2022-06-28 14:27:00|7429.62|7429.62|7430.21|7430.21|7430.21|7430.21|7428.5|7428.5|0
1656426430000|2022-06-28 14:27:10|7430.5|7430.5|7428.52|7428.52|7432.19|7432.19|7428.52|7428.52|0
1656426440000|2022-06-28 14:27:20|7427.4|7427.4|7426.54|7426.54|7427.4|7427.4|7426.54|7426.54|0
1656426450000|2022-06-28 14:27:30|7427.95|7427.95|7428.23|7428.23|7429.35|7429.35|7427.95|7427.95|0
1656426460000|2022-06-28 14:27:40|7428.21|7428.21|7428.49|7428.49|7428.49|7428.49|7428.21|7428.21|0
1656426470000|2022-06-28 14:27:50|7429.62|7429.62|7430.78|7430.78|7430.78|7430.78|7429.62|7429.62|0
1656426480000|2022-06-28 14:28:00|7430.49|7430.49|7430.47|7430.47|7430.49|7430.49|7430.47|7430.47|0
1656426490000|2022-06-28 14:28:10|7431.04|7431.04|7428.77|7428.77|7431.04|7431.04|7428.77|7428.77|0
1656426500000|2022-06-28 14:28:20|7429.89|7429.89|7431.01|7431.01|7432.41|7432.41|7429.89|7429.89|0
1656426510000|2022-06-28 14:28:30|7429.89|7429.89|7431.01|7431.01|7431.01|7431.01|7429.89|7429.89|0
1656426520000|2022-06-28 14:28:40|7431.58|7431.58|7431.58|7431.58|7431.58|7431.58|7431.58|7431.58|0
1656426530000|2022-06-28 14:28:50|7432.7|7432.7|7432.7|7432.7|7433.82|7433.82|7431.58|7431.58|0
1656426540000|2022-06-28 14:29:00|7432.13|7432.13|7435.53|7435.53|7435.53|7435.53|7432.13|7432.13|0
1656426550000|2022-06-28 14:29:10|7436.65|7436.65|7435.03|7435.03|7436.65|7436.65|7434.41|7434.41|0
1656426560000|2022-06-28 14:29:20|7436.15|7436.15|7434.11|7434.11|7437.88|7437.88|7434.11|7434.11|0
1656426570000|2022-06-28 14:29:30|7435.23|7435.23|7434.11|7434.11|7435.23|7435.23|7432.99|7432.99|0
1656426580000|2022-06-28 14:29:40|7433.54|7433.54|7433.54|7433.54|7433.54|7433.54|7433.54|7433.54|0
1656426590000|2022-06-28 14:29:50|7432.97|7432.97|7432.97|7432.97|7432.97|7432.97|7431.85|7431.85|0
1656426600000|2022-06-28 14:30:00|7431.85|7431.85|7429.22|7429.22|7431.85|7431.85|7429.22|7429.22|0
1656426610000|2022-06-28 14:30:10|7428.93|7428.93|7425.13|7425.13|7430.05|7430.05|7425.13|7425.13|0
1656426620000|2022-06-28 14:30:20|7425.09|7425.09|7424.16|7424.16|7425.09|7425.09|7421.06|7421.06|0
1656426630000|2022-06-28 14:30:30|7424.19|7424.19|7424.41|7424.41|7426.17|7426.17|7424.19|7424.19|0
1656426640000|2022-06-28 14:30:40|7424.69|7424.69|7424.69|7424.69|7425.81|7425.81|7424.69|7424.69|0
1656426650000|2022-06-28 14:30:50|7424.41|7424.41|7424.41|7424.41|7424.41|7424.41|7423.29|7423.29|0
1656426660000|2022-06-28 14:31:00|7424.12|7424.12|7423.28|7423.28|7424.12|7424.12|7421.31|7421.31|0
1656426670000|2022-06-28 14:31:10|7421.04|7421.04|7423.02|7423.02|7423.02|7423.02|7421.04|7421.04|0
1656426680000|2022-06-28 14:31:20|7423|7423|7418.14|7418.14|7423|7423|7418.14|7418.14|0
1656426690000|2022-06-28 14:31:30|7417.86|7417.86|7414.47|7414.47|7417.86|7417.86|7414.47|7414.47|0
1656426700000|2022-06-28 14:31:40|7415.32|7415.32|7417.58|7417.58|7417.87|7417.87|7415.32|7415.32|0
1656426710000|2022-06-28 14:31:50|7417.87|7417.87|7413.37|7413.37|7417.87|7417.87|7413.37|7413.37|0
1656426720000|2022-06-28 14:32:00|7413.34|7413.34|7410.23|7410.23|7413.34|7413.34|7410.23|7410.23|0
1656426730000|2022-06-28 14:32:10|7410.19|7410.19|7413|7413|7413|7413|7409.91|7409.91|0
1656426740000|2022-06-28 14:32:20|7413.02|7413.02|7413.35|7413.35|7413.35|7413.35|7412.73|7412.73|0
1656426750000|2022-06-28 14:32:30|7414.47|7414.47|7417.27|7417.27|7417.27|7417.27|7414.46|7414.46|0
1656426760000|2022-06-28 14:32:40|7416.13|7416.13|7416.7|7416.7|7416.7|7416.7|7416.13|7416.13|0
1656426770000|2022-06-28 14:32:50|7416.41|7416.41|7410.79|7410.79|7416.41|7416.41|7410.79|7410.79|0
1656426780000|2022-06-28 14:33:00|7409.67|7409.67|7408.54|7408.54|7409.67|7409.67|7407.4|7407.4|0
1656426790000|2022-06-28 14:33:10|7407.42|7407.42|7408.54|7408.54|7408.54|7408.54|7407.42|7407.42|0
1656426800000|2022-06-28 14:33:20|7407.42|7407.42|7402.39|7402.39|7407.42|7407.42|7402.39|7402.39|0
1656426810000|2022-06-28 14:33:30|7402.41|7402.41|7401.55|7401.55|7402.41|7402.41|7401.55|7401.55|0
1656426820000|2022-06-28 14:33:40|7401.51|7401.51|7401.51|7401.51|7401.51|7401.51|7401.51|7401.51|0
1656426830000|2022-06-28 14:33:50|7400.39|7400.39|7398.41|7398.41|7400.39|7400.39|7398.41|7398.41|0
1656426840000|2022-06-28 14:34:00|7397.29|7397.29|7397.29|7397.29|7397.29|7397.29|7395.6|7395.6|0
1656426850000|2022-06-28 14:34:10|7398.7|7398.7|7393.91|7393.91|7398.7|7398.7|7393.63|7393.63|0
1656426860000|2022-06-28 14:34:20|7393.9|7393.9|7390.96|7390.96|7393.9|7393.9|7390.96|7390.96|0
1656426870000|2022-06-28 14:34:30|7391.82|7391.82|7388.7|7388.7|7391.82|7391.82|7388.7|7388.7|0
1656426880000|2022-06-28 14:34:40|7388.66|7388.66|7390.66|7390.66|7390.66|7390.66|7385.85|7385.85|0
1656426890000|2022-06-28 14:34:50|7390.95|7390.95|7390.59|7390.59|7390.96|7390.96|7390.59|7390.59|0
1656426900000|2022-06-28 14:35:00|7391.72|7391.72|7392.85|7392.85|7392.86|7392.86|7391.72|7391.72|0
1656426910000|2022-06-28 14:35:10|7393.13|7393.13|7393.13|7393.13|7393.13|7393.13|7393.13|7393.13|0
1656426920000|2022-06-28 14:35:20|7392.01|7392.01|7390.02|7390.02|7392.01|7392.01|7390.02|7390.02|0
1656426930000|2022-06-28 14:35:30|7390.3|7390.3|7391.77|7391.77|7391.77|7391.77|7390.3|7390.3|0
1656426940000|2022-06-28 14:35:40|7392.89|7392.89|7394.35|7394.35|7394.35|7394.35|7392.89|7392.89|0
1656426950000|2022-06-28 14:35:50|7395.47|7395.47|7395.49|7395.49|7395.49|7395.49|7395.47|7395.47|0
1656426960000|2022-06-28 14:36:00|7396.61|7396.61|7396.9|7396.9|7396.9|7396.9|7394.65|7394.65|0
1656426970000|2022-06-28 14:36:10|7397.47|7397.47|7401.12|7401.12|7401.12|7401.12|7397.47|7397.47|0
1656426980000|2022-06-28 14:36:20|7401.16|7401.16|7403.45|7403.45|7403.45|7403.45|7401.16|7401.16|0
1656426990000|2022-06-28 14:36:30|7401.21|7401.21|7400.07|7400.07|7401.21|7401.21|7400.07|7400.07|0
1656427000000|2022-06-28 14:36:40|7400.02|7400.02|7398.04|7398.04|7400.02|7400.02|7398.04|7398.04|0
1656427010000|2022-06-28 14:36:50|7397.47|7397.47|7394.94|7394.94|7397.47|7397.47|7394.66|7394.66|0
1656427020000|2022-06-28 14:37:00|7394.92|7394.92|7396.85|7396.85|7396.85|7396.85|7394.87|7394.87|0
1656427030000|2022-06-28 14:37:10|7397.13|7397.13|7397.13|7397.13|7397.13|7397.13|7397.13|7397.13|0
1656427040000|2022-06-28 14:37:20|7396.56|7396.56|7393.45|7393.45|7396.85|7396.85|7393.45|7393.45|0
1656427050000|2022-06-28 14:37:30|7394.02|7394.02|7394.59|7394.59|7394.59|7394.59|7394.02|7394.02|0
1656427060000|2022-06-28 14:37:40|7394.55|7394.55|7398.48|7398.48|7398.48|7398.48|7394.55|7394.55|0
1656427070000|2022-06-28 14:37:50|7398.5|7398.5|7400.52|7400.52|7400.52|7400.52|7398.5|7398.5|0
1656427080000|2022-06-28 14:38:00|7400.46|7400.46|7398.76|7398.76|7400.46|7400.46|7398.49|7398.49|0
1656427090000|2022-06-28 14:38:10|7399.04|7399.04|7402.14|7402.14|7402.14|7402.14|7399.04|7399.04|0
1656427100000|2022-06-28 14:38:20|7402.21|7402.21|7405.12|7405.12|7405.12|7405.12|7402.21|7402.21|0
1656427110000|2022-06-28 14:38:30|7405.16|7405.16|7405.75|7405.75|7406.87|7406.87|7405.16|7405.16|0
1656427120000|2022-06-28 14:38:40|7406.04|7406.04|7403.49|7403.49|7406.04|7406.04|7403.49|7403.49|0
1656427130000|2022-06-28 14:38:50|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|0
1656427140000|2022-06-28 14:39:00|7404.9|7404.9|7405.2|7405.2|7406.86|7406.86|7404.89|7404.89|0
1656427150000|2022-06-28 14:39:10|7404.91|7404.91|7402.94|7402.94|7404.91|7404.91|7402.94|7402.94|0
1656427160000|2022-06-28 14:39:20|7402.65|7402.65|7405.78|7405.78|7405.78|7405.78|7402.65|7402.65|0
1656427170000|2022-06-28 14:39:30|7406.35|7406.35|7406.35|7406.35|7406.35|7406.35|7406.35|7406.35|0
1656427180000|2022-06-28 14:39:40|7406.07|7406.07|7406.41|7406.41|7406.41|7406.41|7406.07|7406.07|0
1656427190000|2022-06-28 14:39:50|7407.53|7407.53|7407.53|7407.53|7407.53|7407.53|7407.53|7407.53|0
1656427200000|2022-06-28 14:40:00|7407.55|7407.55|7407.58|7407.58|7407.58|7407.58|7407.55|7407.55|0
1656427210000|2022-06-28 14:40:10|7407.3|7407.3|7406.19|7406.19|7408.43|7408.43|7406.19|7406.19|0
1656427220000|2022-06-28 14:40:20|7406.21|7406.21|7406.21|7406.21|7406.21|7406.21|7406.21|7406.21|0
1656427230000|2022-06-28 14:40:30|7407.33|7407.33|7407.33|7407.33|7407.33|7407.33|7407.33|7407.33|0
1656427240000|2022-06-28 14:40:40|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|0
1656427250000|2022-06-28 14:40:50|7407.33|7407.33|7406.23|7406.23|7407.33|7407.33|7406.21|7406.21|0
1656427260000|2022-06-28 14:41:00|7405.94|7405.94|7405.35|7405.35|7405.94|7405.94|7405.35|7405.35|0
1656427270000|2022-06-28 14:41:10|7405.4|7405.4|7405.4|7405.4|7405.4|7405.4|7405.35|7405.35|0
1656427280000|2022-06-28 14:41:20|7405.42|7405.42|7403.7|7403.7|7405.42|7405.42|7403.7|7403.7|0
1656427290000|2022-06-28 14:41:30|7403.72|7403.72|7399.99|7399.99|7403.72|7403.72|7399.99|7399.99|0
1656427300000|2022-06-28 14:41:40|7399.7|7399.7|7397.46|7397.46|7399.7|7399.7|7397.46|7397.46|0
1656427310000|2022-06-28 14:41:50|7396.89|7396.89|7396.84|7396.84|7396.89|7396.89|7396.5|7396.5|0
1656427320000|2022-06-28 14:42:00|7397.96|7397.96|7394.31|7394.31|7398.24|7398.24|7394.31|7394.31|0
1656427330000|2022-06-28 14:42:10|7394.88|7394.88|7394.58|7394.58|7394.88|7394.88|7394.58|7394.58|0
1656427340000|2022-06-28 14:42:20|7394.56|7394.56|7390.28|7390.28|7394.56|7394.56|7389.16|7389.16|0
1656427350000|2022-06-28 14:42:30|7390.2|7390.2|7388.51|7388.51|7390.2|7390.2|7388.51|7388.51|0
1656427360000|2022-06-28 14:42:40|7388.44|7388.44|7388.46|7388.46|7388.46|7388.46|7387.33|7387.33|0
1656427370000|2022-06-28 14:42:50|7388.74|7388.74|7390.45|7390.45|7390.45|7390.45|7388.74|7388.74|0
1656427380000|2022-06-28 14:43:00|7391.57|7391.57|7393.55|7393.55|7393.55|7393.55|7390.47|7390.47|0
1656427390000|2022-06-28 14:43:10|7393.27|7393.27|7393.27|7393.27|7393.27|7393.27|7393.27|7393.27|0
1656427400000|2022-06-28 14:43:20|7393.2|7393.2|7393.2|7393.2|7393.2|7393.2|7393.2|7393.2|0
1656427410000|2022-06-28 14:43:30|7393.48|7393.48|7395.95|7395.95|7397.08|7397.08|7393.48|7393.48|0
1656427420000|2022-06-28 14:43:40|7396.8|7396.8|7397.92|7397.92|7397.92|7397.92|7396.8|7396.8|0
1656427430000|2022-06-28 14:43:50|7396.8|7396.8|7397.13|7397.13|7397.13|7397.13|7396.8|7396.8|0
1656427440000|2022-06-28 14:44:00|7397.41|7397.41|7397.96|7397.96|7398.25|7398.25|7397.13|7397.13|0
1656427460000|2022-06-28 14:44:20|7397.68|7397.68|7395.7|7395.7|7397.68|7397.68|7395.7|7395.7|0
1656427470000|2022-06-28 14:44:30|7395.99|7395.99|7397.39|7397.39|7397.39|7397.39|7395.99|7395.99|0
1656427490000|2022-06-28 14:44:50|7397.68|7397.68|7397.68|7397.68|7397.68|7397.68|7397.68|7397.68|0
1656427500000|2022-06-28 14:45:00|7397.69|7397.69|7396.86|7396.86|7397.98|7397.98|7396.86|7396.86|0
1656427510000|2022-06-28 14:45:10|7397.98|7397.98|7396.57|7396.57|7397.98|7397.98|7396.57|7396.57|0
1656427520000|2022-06-28 14:45:20|7396.29|7396.29|7396.56|7396.56|7396.56|7396.56|7396.27|7396.27|0
1656427550000|2022-06-28 14:45:50|7396.54|7396.54|7396.54|7396.54|7396.54|7396.54|7396.54|7396.54|0
1656427560000|2022-06-28 14:46:00|7396.25|7396.25|7393.63|7393.63|7396.25|7396.25|7393.63|7393.63|0
1656427570000|2022-06-28 14:46:10|7393.35|7393.35|7392.78|7392.78|7393.35|7393.35|7392.78|7392.78|0
1656427580000|2022-06-28 14:46:20|7393.35|7393.35|7391.66|7391.66|7393.35|7393.35|7391.66|7391.66|0
1656427590000|2022-06-28 14:46:30|7391.37|7391.37|7391.09|7391.09|7391.37|7391.37|7391.09|7391.09|0
1656427600000|2022-06-28 14:46:40|7391.08|7391.08|7389.12|7389.12|7391.08|7391.08|7389.09|7389.09|0
1656427610000|2022-06-28 14:46:50|7389.1|7389.1|7386|7386|7389.38|7389.38|7386|7386|0
1656427620000|2022-06-28 14:47:00|7385.96|7385.96|7382.96|7382.96|7385.96|7385.96|7382.96|7382.96|0
1656427630000|2022-06-28 14:47:10|7385.21|7385.21|7387.91|7387.91|7387.91|7387.91|7385.14|7385.14|0
1656427640000|2022-06-28 14:47:20|7386.79|7386.79|7386.53|7386.53|7386.79|7386.79|7385.39|7385.39|0
1656427650000|2022-06-28 14:47:30|7385.4|7385.4|7385.4|7385.4|7385.4|7385.4|7385.4|7385.4|0
1656427660000|2022-06-28 14:47:40|7385.35|7385.35|7386.47|7386.47|7386.47|7386.47|7385.3|7385.3|0
1656427670000|2022-06-28 14:47:50|7386.76|7386.76|7386.47|7386.47|7386.76|7386.76|7386.47|7386.47|0
1656427680000|2022-06-28 14:48:00|7386.46|7386.46|7385.88|7385.88|7386.46|7386.46|7385.6|7385.6|0
1656427690000|2022-06-28 14:48:10|7386.17|7386.17|7386.24|7386.24|7386.53|7386.53|7386.17|7386.17|0
1656427700000|2022-06-28 14:48:20|7387.36|7387.36|7388.25|7388.25|7388.25|7388.25|7387.36|7387.36|0
1656427710000|2022-06-28 14:48:30|7387.97|7387.97|7387.72|7387.72|7387.97|7387.97|7387.68|7387.68|0
1656427720000|2022-06-28 14:48:40|7387.7|7387.7|7386.58|7386.58|7387.7|7387.7|7386.58|7386.58|0
1656427730000|2022-06-28 14:48:50|7387.7|7387.7|7391.1|7391.1|7391.1|7391.1|7387.7|7387.7|0
1656427740000|2022-06-28 14:49:00|7391.17|7391.17|7392.01|7392.01|7392.01|7392.01|7391.16|7391.16|0
1656427750000|2022-06-28 14:49:10|7392.3|7392.3|7391.7|7391.7|7392.3|7392.3|7391.7|7391.7|0
1656427760000|2022-06-28 14:49:20|7390.57|7390.57|7390.61|7390.61|7390.61|7390.61|7390.27|7390.27|0
1656427770000|2022-06-28 14:49:30|7390.32|7390.32|7390.32|7390.32|7390.32|7390.32|7390.32|7390.32|0
1656427780000|2022-06-28 14:49:40|7390.3|7390.3|7388.89|7388.89|7390.3|7390.3|7388.89|7388.89|0
1656427790000|2022-06-28 14:49:50|7387.77|7387.77|7385.17|7385.17|7387.77|7387.77|7384.05|7384.05|0
1656427800000|2022-06-28 14:50:00|7384.05|7384.05|7384.35|7384.35|7384.35|7384.35|7381.52|7381.52|0
1656427810000|2022-06-28 14:50:10|7383.23|7383.23|7381.54|7381.54|7383.23|7383.23|7381.54|7381.54|0
1656427820000|2022-06-28 14:50:20|7382.66|7382.66|7382.57|7382.57|7382.66|7382.66|7382.57|7382.57|0
1656427830000|2022-06-28 14:50:30|7382.28|7382.28|7381.15|7381.15|7382.28|7382.28|7381.15|7381.15|0
1656427840000|2022-06-28 14:50:40|7381.72|7381.72|7382.84|7382.84|7382.84|7382.84|7381.72|7381.72|0
1656427850000|2022-06-28 14:50:50|7383.96|7383.96|7385.12|7385.12|7385.12|7385.12|7383.96|7383.96|0
1656427860000|2022-06-28 14:51:00|7384|7384|7384.29|7384.29|7385.14|7385.14|7384|7384|0
1656427870000|2022-06-28 14:51:10|7385.43|7385.43|7387.39|7387.39|7387.68|7387.68|7385.43|7385.43|0
1656427880000|2022-06-28 14:51:20|7387.68|7387.68|7385.7|7385.7|7387.68|7387.68|7385.7|7385.7|0
1656427890000|2022-06-28 14:51:30|7385.69|7385.69|7384.05|7384.05|7385.69|7385.69|7384|7384|0
1656427900000|2022-06-28 14:51:40|7384.07|7384.07|7387.63|7387.63|7387.77|7387.77|7384.07|7384.07|0
1656427910000|2022-06-28 14:51:50|7386.51|7386.51|7384.18|7384.18|7386.51|7386.51|7384.18|7384.18|0
1656427920000|2022-06-28 14:52:00|7384.19|7384.19|7384.19|7384.19|7384.19|7384.19|7383.62|7383.62|0
1656427930000|2022-06-28 14:52:10|7386.43|7386.43|7385.1|7385.1|7386.43|7386.43|7385.03|7385.03|0
1656427940000|2022-06-28 14:52:20|7384.81|7384.81|7386.77|7386.77|7387.05|7387.05|7384.53|7384.53|0
1656427950000|2022-06-28 14:52:30|7387.08|7387.08|7388.24|7388.24|7388.24|7388.24|7387.08|7387.08|0
1656427960000|2022-06-28 14:52:40|7389.36|7389.36|7391.34|7391.34|7391.34|7391.34|7389.36|7389.36|0
1656427970000|2022-06-28 14:52:50|7391.35|7391.35|7391.65|7391.65|7391.93|7391.93|7391.35|7391.35|0
1656427980000|2022-06-28 14:53:00|7391.93|7391.93|7393.09|7393.09|7393.09|7393.09|7391.93|7391.93|0
1656428000000|2022-06-28 14:53:20|7393.66|7393.66|7393.36|7393.36|7393.73|7393.73|7393.36|7393.36|0
1656428010000|2022-06-28 14:53:30|7393.65|7393.65|7393.36|7393.36|7393.65|7393.65|7393.36|7393.36|0
1656428020000|2022-06-28 14:53:40|7393.38|7393.38|7392|7392|7393.38|7393.38|7392|7392|0
1656428030000|2022-06-28 14:53:50|7392.01|7392.01|7393.98|7393.98|7394.27|7394.27|7392.01|7392.01|0
1656428040000|2022-06-28 14:54:00|7395.1|7395.1|7397.77|7397.77|7397.77|7397.77|7395.1|7395.1|0
1656428050000|2022-06-28 14:54:10|7398.34|7398.34|7399.74|7399.74|7399.74|7399.74|7398.05|7398.05|0
1656428060000|2022-06-28 14:54:20|7400.86|7400.86|7399.74|7399.74|7400.86|7400.86|7399.74|7399.74|0
1656428070000|2022-06-28 14:54:30|7400.03|7400.03|7401.15|7401.15|7401.15|7401.15|7398.91|7398.91|0
1656428080000|2022-06-28 14:54:40|7402.27|7402.27|7402.27|7402.27|7402.27|7402.27|7402.27|7402.27|0
1656428090000|2022-06-28 14:54:50|7403.39|7403.39|7404.55|7404.55|7404.55|7404.55|7403.39|7403.39|0
1656428100000|2022-06-28 14:55:00|7404.26|7404.26|7403.42|7403.42|7404.26|7404.26|7403.42|7403.42|0
1656428110000|2022-06-28 14:55:10|7403.45|7403.45|7404.82|7404.82|7404.82|7404.82|7403.45|7403.45|0
1656428120000|2022-06-28 14:55:20|7405.16|7405.16|7408.6|7408.6|7409.72|7409.72|7405.16|7405.16|0
1656428130000|2022-06-28 14:55:30|7408.68|7408.68|7408.39|7408.39|7409.8|7409.8|7408.39|7408.39|0
1656428150000|2022-06-28 14:55:50|7408.42|7408.42|7410.11|7410.11|7410.39|7410.39|7408.42|7408.42|0
1656428160000|2022-06-28 14:56:00|7411.23|7411.23|7411.8|7411.8|7411.8|7411.8|7411.23|7411.23|0
1656428170000|2022-06-28 14:56:10|7412.92|7412.92|7413.21|7413.21|7414.33|7414.33|7412.92|7412.92|0
1656428180000|2022-06-28 14:56:20|7412.09|7412.09|7412.98|7412.98|7413.27|7413.27|7412.09|7412.09|0
1656428190000|2022-06-28 14:56:30|7413.02|7413.02|7415.23|7415.23|7416.63|7416.63|7413.02|7413.02|0
1656428200000|2022-06-28 14:56:40|7414.94|7414.94|7412.96|7412.96|7414.94|7414.94|7412.96|7412.96|0
1656428210000|2022-06-28 14:56:50|7413.24|7413.24|7414.65|7414.65|7414.65|7414.65|7412.96|7412.96|0
1656428220000|2022-06-28 14:57:00|7414.66|7414.66|7409.81|7409.81|7414.66|7414.66|7409.81|7409.81|0
1656428230000|2022-06-28 14:57:10|7410.93|7410.93|7412.05|7412.05|7412.33|7412.33|7410.93|7410.93|0
1656428240000|2022-06-28 14:57:20|7410.93|7410.93|7406.6|7406.6|7410.93|7410.93|7405.48|7405.48|0
1656428250000|2022-06-28 14:57:30|7405.48|7405.48|7409.72|7409.72|7409.72|7409.72|7405.48|7405.48|0
1656428260000|2022-06-28 14:57:40|7410.84|7410.84|7410.84|7410.84|7410.84|7410.84|7410.84|7410.84|0
1656428270000|2022-06-28 14:57:50|7412.26|7412.26|7410.53|7410.53|7412.26|7412.26|7409.17|7409.17|0
1656428280000|2022-06-28 14:58:00|7410.82|7410.82|7413.34|7413.34|7413.34|7413.34|7410.82|7410.82|0
1656428290000|2022-06-28 14:58:10|7413.36|7413.36|7413.06|7413.06|7413.36|7413.36|7411.94|7411.94|0
1656428300000|2022-06-28 14:58:20|7412.77|7412.77|7410.25|7410.25|7412.77|7412.77|7410.25|7410.25|0
1656428310000|2022-06-28 14:58:30|7409.96|7409.96|7409.96|7409.96|7409.96|7409.96|7409.96|7409.96|0
1656428320000|2022-06-28 14:58:40|7411.08|7411.08|7412.2|7412.2|7412.2|7412.2|7411.08|7411.08|0
1656428330000|2022-06-28 14:58:50|7412.49|7412.49|7409.96|7409.96|7413.06|7413.06|7409.96|7409.96|0
1656428340000|2022-06-28 14:59:00|7409.94|7409.94|7409.92|7409.92|7409.94|7409.94|7409.88|7409.88|0
1656428350000|2022-06-28 14:59:10|7410.21|7410.21|7410.21|7410.21|7410.21|7410.21|7410.21|7410.21|0
1656428370000|2022-06-28 14:59:30|7411.33|7411.33|7411.61|7411.61|7411.61|7411.61|7408.8|7408.8|0
1656428380000|2022-06-28 14:59:40|7411.04|7411.04|7411.04|7411.04|7411.04|7411.04|7411.04|7411.04|0
1656428390000|2022-06-28 14:59:50|7409.92|7409.92|7412.2|7412.2|7412.2|7412.2|7409.92|7409.92|0
1656428400000|2022-06-28 15:00:00|7412.77|7412.77|7414.13|7414.13|7414.13|7414.13|7412.72|7412.72|0
1656428410000|2022-06-28 15:00:10|7413.98|7413.98|7415.27|7415.27|7415.27|7415.27|7413.98|7413.98|0
1656428420000|2022-06-28 15:00:20|7414.99|7414.99|7415|7415|7415|7415|7414.99|7414.99|0
1656428430000|2022-06-28 15:00:30|7417.24|7417.24|7416.69|7416.69|7417.53|7417.53|7416.41|7416.41|0
1656428440000|2022-06-28 15:00:40|7417.12|7417.12|7415.57|7415.57|7418.39|7418.39|7415.57|7415.57|0
1656428450000|2022-06-28 15:00:50|7415.29|7415.29|7416.41|7416.41|7416.41|7416.41|7415.29|7415.29|0
1656428460000|2022-06-28 15:01:00|7416.37|7416.37|7418.1|7418.1|7418.1|7418.1|7416.37|7416.37|0
1656428470000|2022-06-28 15:01:10|7418.14|7418.14|7417.59|7417.59|7418.99|7418.99|7417.59|7417.59|0
1656428480000|2022-06-28 15:01:20|7417.3|7417.3|7415.04|7415.04|7417.3|7417.3|7415.04|7415.04|0
1656428490000|2022-06-28 15:01:30|7413.63|7413.63|7409.31|7409.31|7413.63|7413.63|7409.31|7409.31|0
1656428500000|2022-06-28 15:01:40|7408.19|7408.19|7410.43|7410.43|7411.55|7411.55|7408.19|7408.19|0
1656428520000|2022-06-28 15:02:00|7410.71|7410.71|7410.21|7410.21|7410.71|7410.71|7410.18|7410.18|0
1656428540000|2022-06-28 15:02:20|7409.92|7409.92|7410.21|7410.21|7410.21|7410.21|7409.92|7409.92|0
1656428550000|2022-06-28 15:02:30|7410.49|7410.49|7410.49|7410.49|7410.78|7410.78|7410.21|7410.21|0
1656428560000|2022-06-28 15:02:40|7408.8|7408.8|7409.92|7409.92|7409.92|7409.92|7408.8|7408.8|0
1656428570000|2022-06-28 15:02:50|7410.21|7410.21|7408.8|7408.8|7410.21|7410.21|7408.8|7408.8|0
1656428580000|2022-06-28 15:03:00|7408.52|7408.52|7409.1|7409.1|7409.1|7409.1|7407.4|7407.4|0
1656428590000|2022-06-28 15:03:10|7407.98|7407.98|7407.41|7407.41|7407.98|7407.98|7407.41|7407.41|0
1656428600000|2022-06-28 15:03:20|7407.43|7407.43|7408.34|7408.34|7408.34|7408.34|7407.43|7407.43|0
1656428610000|2022-06-28 15:03:30|7408.62|7408.62|7410.89|7410.89|7411.43|7411.43|7408.62|7408.62|0
1656428620000|2022-06-28 15:03:40|7410.93|7410.93|7413.19|7413.19|7413.33|7413.33|7410.93|7410.93|0
1656428630000|2022-06-28 15:03:50|7413.22|7413.22|7413|7413|7414.13|7414.13|7413|7413|0
1656428640000|2022-06-28 15:04:00|7413.02|7413.02|7414.45|7414.45|7414.73|7414.73|7413.02|7413.02|0
1656428650000|2022-06-28 15:04:10|7414.47|7414.47|7414.65|7414.65|7414.8|7414.8|7414.47|7414.47|0
1656428660000|2022-06-28 15:04:20|7415.77|7415.77|7416.77|7416.77|7417.06|7417.06|7415.77|7415.77|0
1656428670000|2022-06-28 15:04:30|7417.89|7417.89|7417.06|7417.06|7418.46|7418.46|7417.06|7417.06|0
1656428680000|2022-06-28 15:04:40|7417.1|7417.1|7415.44|7415.44|7418.5|7418.5|7415.41|7415.41|0
1656428690000|2022-06-28 15:04:50|7416.56|7416.56|7417.97|7417.97|7419.09|7419.09|7416.56|7416.56|0
1656428700000|2022-06-28 15:05:00|7418.4|7418.4|7418.21|7418.21|7420.82|7420.82|7418.21|7418.21|0
1656428710000|2022-06-28 15:05:10|7417.93|7417.93|7419.01|7419.01|7419.05|7419.05|7417.93|7417.93|0
1656428720000|2022-06-28 15:05:20|7417.89|7417.89|7416.16|7416.16|7417.89|7417.89|7416.16|7416.16|0
1656428730000|2022-06-28 15:05:30|7417.28|7417.28|7417.57|7417.57|7417.57|7417.57|7417.28|7417.28|0
1656428740000|2022-06-28 15:05:40|7417.28|7417.28|7417.57|7417.57|7417.57|7417.57|7416.16|7416.16|0
1656428750000|2022-06-28 15:05:50|7417.85|7417.85|7418.14|7418.14|7418.14|7418.14|7417.85|7417.85|0
1656428760000|2022-06-28 15:06:00|7418.16|7418.16|7418.16|7418.16|7418.16|7418.16|7418.16|7418.16|0
1656428770000|2022-06-28 15:06:10|7417.87|7417.87|7420.13|7420.13|7420.13|7420.13|7417.87|7417.87|0
1656428780000|2022-06-28 15:06:20|7421.25|7421.25|7420.13|7420.13|7421.53|7421.53|7418.72|7418.72|0
1656428790000|2022-06-28 15:06:30|7420.41|7420.41|7418.72|7418.72|7421.82|7421.82|7418.72|7418.72|0
1656428800000|2022-06-28 15:06:40|7419.84|7419.84|7423.23|7423.23|7423.23|7423.23|7419.84|7419.84|0
1656428810000|2022-06-28 15:06:50|7423.51|7423.51|7425.24|7425.24|7425.24|7425.24|7423.51|7423.51|0
1656428820000|2022-06-28 15:07:00|7426.36|7426.36|7426.65|7426.65|7426.65|7426.65|7426.36|7426.36|0
1656428830000|2022-06-28 15:07:10|7426.67|7426.67|7426.95|7426.95|7426.95|7426.95|7426.67|7426.67|0
1656428840000|2022-06-28 15:07:20|7429.2|7429.2|7426.1|7426.1|7429.2|7429.2|7426.1|7426.1|0
1656428850000|2022-06-28 15:07:30|7426.15|7426.15|7426.15|7426.15|7426.15|7426.15|7425.03|7425.03|0
1656428860000|2022-06-28 15:07:40|7424.75|7424.75|7421.93|7421.93|7425.58|7425.58|7421.93|7421.93|0
1656428870000|2022-06-28 15:07:50|7421.65|7421.65|7419.96|7419.96|7421.65|7421.65|7419.96|7419.96|0
1656428880000|2022-06-28 15:08:00|7419.91|7419.91|7419.6|7419.6|7419.91|7419.91|7419.6|7419.6|0
1656428890000|2022-06-28 15:08:10|7420.72|7420.72|7421.01|7421.01|7421.01|7421.01|7420.72|7420.72|0
1656428900000|2022-06-28 15:08:20|7419.89|7419.89|7420.72|7420.72|7421.01|7421.01|7419.89|7419.89|0
1656428910000|2022-06-28 15:08:30|7419.6|7419.6|7417.63|7417.63|7419.6|7419.6|7417.63|7417.63|0
1656428920000|2022-06-28 15:08:40|7418.2|7418.2|7416.75|7416.75|7419.6|7419.6|7416.75|7416.75|0
1656428930000|2022-06-28 15:08:50|7416.47|7416.47|7416.18|7416.18|7416.47|7416.47|7416.18|7416.18|0
1656428940000|2022-06-28 15:09:00|7416.14|7416.14|7413.53|7413.53|7416.14|7416.14|7412.41|7412.41|0
1656428950000|2022-06-28 15:09:10|7414.65|7414.65|7414.36|7414.36|7415.77|7415.77|7413.79|7413.79|0
1656428960000|2022-06-28 15:09:20|7416.6|7416.6|7412.67|7412.67|7416.6|7416.6|7412.67|7412.67|0
1656428970000|2022-06-28 15:09:30|7412.39|7412.39|7408.93|7408.93|7412.39|7412.39|7408.93|7408.93|0
1656428980000|2022-06-28 15:09:40|7408.91|7408.91|7408.91|7408.91|7410.03|7410.03|7408.91|7408.91|0
1656428990000|2022-06-28 15:09:50|7407.79|7407.79|7411.79|7411.79|7411.79|7411.79|7407.79|7407.79|0
1656429000000|2022-06-28 15:10:00|7412.08|7412.08|7408.98|7408.98|7413.2|7413.2|7408.98|7408.98|0
1656429010000|2022-06-28 15:10:10|7408.41|7408.41|7408.4|7408.4|7408.41|7408.41|7407.29|7407.29|0
1656429020000|2022-06-28 15:10:20|7408.69|7408.69|7410.66|7410.66|7410.66|7410.66|7408.69|7408.69|0
1656429030000|2022-06-28 15:10:30|7411.78|7411.78|7412.91|7412.91|7413.48|7413.48|7411.78|7411.78|0
1656429040000|2022-06-28 15:10:40|7411.78|7411.78|7414.6|7414.6|7416.57|7416.57|7411.78|7411.78|0
1656429050000|2022-06-28 15:10:50|7415.17|7415.17|7412.91|7412.91|7415.17|7415.17|7412.91|7412.91|0
1656429060000|2022-06-28 15:11:00|7412.62|7412.62|7413.19|7413.19|7413.19|7413.19|7412.62|7412.62|0
1656429070000|2022-06-28 15:11:10|7412.91|7412.91|7414.37|7414.37|7414.37|7414.37|7412.91|7412.91|0
1656429080000|2022-06-28 15:11:20|7414.09|7414.09|7418.68|7418.68|7418.94|7418.94|7414.09|7414.09|0
1656429090000|2022-06-28 15:11:30|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|0
1656429100000|2022-06-28 15:11:40|7417.82|7417.82|7415.84|7415.84|7417.82|7417.82|7415.58|7415.58|0
1656429110000|2022-06-28 15:11:50|7415.86|7415.86|7415.86|7415.86|7415.86|7415.86|7415.86|7415.86|0
1656429120000|2022-06-28 15:12:00|7415.29|7415.29|7414.16|7414.16|7415.29|7415.29|7414.13|7414.13|0
1656429130000|2022-06-28 15:12:10|7414.12|7414.12|7412.43|7412.43|7414.12|7414.12|7412.43|7412.43|0
1656429140000|2022-06-28 15:12:20|7411.31|7411.31|7411.82|7411.82|7412.11|7412.11|7410.97|7410.97|0
1656429150000|2022-06-28 15:12:30|7412.11|7412.11|7411.53|7411.53|7412.11|7412.11|7411.53|7411.53|0
1656429160000|2022-06-28 15:12:40|7412.65|7412.65|7412.93|7412.93|7412.93|7412.93|7412.65|7412.65|0
1656429170000|2022-06-28 15:12:50|7410.41|7410.41|7408.43|7408.43|7410.41|7410.41|7408.43|7408.43|0
1656429180000|2022-06-28 15:13:00|7409.55|7409.55|7408.41|7408.41|7409.55|7409.55|7408.41|7408.41|0
1656429190000|2022-06-28 15:13:10|7408.69|7408.69|7410.1|7410.1|7410.1|7410.1|7408.69|7408.69|0
1656429200000|2022-06-28 15:13:20|7410.38|7410.38|7412.55|7412.55|7412.91|7412.91|7410.38|7410.38|0
1656429220000|2022-06-28 15:13:40|7413.12|7413.12|7413.12|7413.12|7413.12|7413.12|7413.12|7413.12|0
1656429230000|2022-06-28 15:13:50|7412.84|7412.84|7411.43|7411.43|7412.84|7412.84|7411.43|7411.43|0
1656429240000|2022-06-28 15:14:00|7411.47|7411.47|7410.06|7410.06|7411.47|7411.47|7408.94|7408.94|0
1656429250000|2022-06-28 15:14:10|7408.94|7408.94|7408.89|7408.89|7408.94|7408.94|7408.61|7408.61|0
1656429260000|2022-06-28 15:14:20|7409.18|7409.18|7410.3|7410.3|7410.3|7410.3|7409.18|7409.18|0
1656429280000|2022-06-28 15:14:40|7410.87|7410.87|7410.82|7410.82|7411.99|7411.99|7410.82|7410.82|0
1656429290000|2022-06-28 15:14:50|7410.78|7410.78|7410.78|7410.78|7410.78|7410.78|7410.78|7410.78|0
1656429300000|2022-06-28 15:15:00|7411.06|7411.06|7410.49|7410.49|7411.06|7411.06|7410.49|7410.49|0
1656429310000|2022-06-28 15:15:10|7409.08|7409.08|7407.69|7407.69|7409.39|7409.39|7407.69|7407.69|0
1656429320000|2022-06-28 15:15:20|7407.41|7407.41|7405.75|7405.75|7407.41|7407.41|7405.75|7405.75|0
1656429330000|2022-06-28 15:15:30|7405.46|7405.46|7400.64|7400.64|7405.46|7405.46|7399.52|7399.52|0
1656429340000|2022-06-28 15:15:40|7399.79|7399.79|7398.67|7398.67|7399.79|7399.79|7398.38|7398.38|0
1656429350000|2022-06-28 15:15:50|7398.64|7398.64|7399.72|7399.72|7399.72|7399.72|7398.59|7398.59|0
1656429360000|2022-06-28 15:16:00|7398.59|7398.59|7401.41|7401.41|7401.41|7401.41|7398.59|7398.59|0
1656429370000|2022-06-28 15:16:10|7401.12|7401.12|7400.29|7400.29|7401.12|7401.12|7399.43|7399.43|0
1656429380000|2022-06-28 15:16:20|7399.72|7399.72|7399.43|7399.43|7399.72|7399.72|7399.43|7399.43|0
1656429390000|2022-06-28 15:16:30|7400.55|7400.55|7401.41|7401.41|7401.41|7401.41|7400.55|7400.55|0
1656429400000|2022-06-28 15:16:40|7402.53|7402.53|7403.38|7403.38|7403.38|7403.38|7402.53|7402.53|0
1656429410000|2022-06-28 15:16:50|7404.5|7404.5|7405.06|7405.06|7405.06|7405.06|7404.5|7404.5|0
1656429420000|2022-06-28 15:17:00|7406.18|7406.18|7404.2|7404.2|7409.01|7409.01|7403.08|7403.08|0
1656429430000|2022-06-28 15:17:10|7403.08|7403.08|7402.84|7402.84|7403.12|7403.12|7401.43|7401.43|0
1656429440000|2022-06-28 15:17:20|7403.12|7403.12|7403.12|7403.12|7403.12|7403.12|7403.12|7403.12|0
1656429450000|2022-06-28 15:17:30|7403.41|7403.41|7405.89|7405.89|7405.89|7405.89|7403.37|7403.37|0
1656429460000|2022-06-28 15:17:40|7407.01|7407.01|7407.87|7407.87|7407.87|7407.87|7407.01|7407.01|0
1656429470000|2022-06-28 15:17:50|7408.7|7408.7|7404.49|7404.49|7408.7|7408.7|7404.49|7404.49|0
1656429480000|2022-06-28 15:18:00|7404.2|7404.2|7404.13|7404.13|7404.2|7404.2|7404.13|7404.13|0
1656429490000|2022-06-28 15:18:10|7405.25|7405.25|7405.85|7405.85|7405.85|7405.85|7405.25|7405.25|0
1656429500000|2022-06-28 15:18:20|7406.97|7406.97|7407.76|7407.76|7408.38|7408.38|7406.97|7406.97|0
1656429510000|2022-06-28 15:18:30|7406.64|7406.64|7404.96|7404.96|7407.49|7407.49|7404.96|7404.96|0
1656429520000|2022-06-28 15:18:40|7403.84|7403.84|7406.4|7406.4|7406.4|7406.4|7403.84|7403.84|0
1656429530000|2022-06-28 15:18:50|7406.38|7406.38|7407.22|7407.22|7407.5|7407.5|7406.38|7406.38|0
1656429540000|2022-06-28 15:19:00|7407.27|7407.27|7404.46|7404.46|7407.57|7407.57|7404.46|7404.46|0
1656429560000|2022-06-28 15:19:20|7403.89|7403.89|7400.79|7400.79|7403.89|7403.89|7400.79|7400.79|0
1656429570000|2022-06-28 15:19:30|7401.91|7401.91|7401.91|7401.91|7401.91|7401.91|7401.91|7401.91|0
1656429580000|2022-06-28 15:19:40|7402.2|7402.2|7402.19|7402.19|7402.2|7402.2|7402.19|7402.19|0
1656429590000|2022-06-28 15:19:50|7402.2|7402.2|7401.08|7401.08|7402.2|7402.2|7401.08|7401.08|0
1656429600000|2022-06-28 15:20:00|7402.2|7402.2|7404.39|7404.39|7404.67|7404.67|7401.32|7401.32|0
1656429610000|2022-06-28 15:20:10|7403.28|7403.28|7403.58|7403.58|7403.58|7403.58|7402.46|7402.46|0
1656429620000|2022-06-28 15:20:20|7404.44|7404.44|7403.05|7403.05|7406.17|7406.17|7402.77|7402.77|0
1656429630000|2022-06-28 15:20:30|7404.17|7404.17|7403.89|7403.89|7404.17|7404.17|7403.32|7403.32|0
1656429640000|2022-06-28 15:20:40|7403.88|7403.88|7401.35|7401.35|7403.88|7403.88|7401.35|7401.35|0
1656429650000|2022-06-28 15:20:50|7402.47|7402.47|7401.33|7401.33|7402.47|7402.47|7401.33|7401.33|0
1656429660000|2022-06-28 15:21:00|7402.45|7402.45|7402.45|7402.45|7402.45|7402.45|7402.45|7402.45|0
1656429670000|2022-06-28 15:21:10|7401.33|7401.33|7403.02|7403.02|7403.02|7403.02|7401.33|7401.33|0
1656429680000|2022-06-28 15:21:20|7402.74|7402.74|7402.83|7402.83|7402.83|7402.83|7402.74|7402.74|0
1656429690000|2022-06-28 15:21:30|7401.7|7401.7|7401.92|7401.92|7401.92|7401.92|7400.8|7400.8|0
1656429700000|2022-06-28 15:21:40|7401.63|7401.63|7400.51|7400.51|7401.63|7401.63|7400.51|7400.51|0
1656429710000|2022-06-28 15:21:50|7401.63|7401.63|7401.92|7401.92|7401.92|7401.92|7401.63|7401.63|0
1656429720000|2022-06-28 15:22:00|7401.63|7401.63|7400.48|7400.48|7401.63|7401.63|7400.48|7400.48|0
1656429730000|2022-06-28 15:22:10|7400.52|7400.52|7399.09|7399.09|7400.52|7400.52|7399.09|7399.09|0
1656429740000|2022-06-28 15:22:20|7397.97|7397.97|7398.54|7398.54|7398.56|7398.56|7397.4|7397.4|0
1656429750000|2022-06-28 15:22:30|7398.55|7398.55|7400.21|7400.21|7400.23|7400.23|7398.54|7398.54|0
1656429760000|2022-06-28 15:22:40|7399.09|7399.09|7398.52|7398.52|7399.09|7399.09|7398.52|7398.52|0
1656429770000|2022-06-28 15:22:50|7399.64|7399.64|7399.53|7399.53|7399.64|7399.64|7399.53|7399.53|0
1656429780000|2022-06-28 15:23:00|7399.58|7399.58|7397.61|7397.61|7399.58|7399.58|7397.61|7397.61|0
1656429790000|2022-06-28 15:23:10|7396.49|7396.49|7395.9|7395.9|7396.49|7396.49|7394.78|7394.78|0
1656429800000|2022-06-28 15:23:20|7396.47|7396.47|7397.87|7397.87|7397.87|7397.87|7396.47|7396.47|0
1656429810000|2022-06-28 15:23:30|7398.16|7398.16|7398.19|7398.19|7398.19|7398.19|7398.16|7398.16|0
1656429820000|2022-06-28 15:23:40|7398.27|7398.27|7399.01|7399.01|7399.31|7399.31|7398.19|7398.19|0
1656429830000|2022-06-28 15:23:50|7399.29|7399.29|7395.85|7395.85|7399.29|7399.29|7395.85|7395.85|0
1656429840000|2022-06-28 15:24:00|7395.83|7395.83|7393.04|7393.04|7395.85|7395.85|7393.04|7393.04|0
1656429850000|2022-06-28 15:24:10|7392.76|7392.76|7389.32|7389.32|7392.76|7392.76|7389.04|7389.04|0
1656429860000|2022-06-28 15:24:20|7389.04|7389.04|7387.63|7387.63|7389.04|7389.04|7387.63|7387.63|0
1656429870000|2022-06-28 15:24:30|7387.65|7387.65|7385.34|7385.34|7387.65|7387.65|7385.34|7385.34|0
1656429880000|2022-06-28 15:24:40|7385.62|7385.62|7386.74|7386.74|7386.74|7386.74|7385.62|7385.62|0
1656429890000|2022-06-28 15:24:50|7386.73|7386.73|7388.71|7388.71|7388.71|7388.71|7386.73|7386.73|0
1656429900000|2022-06-28 15:25:00|7388.42|7388.42|7389.82|7389.82|7389.82|7389.82|7388.13|7388.13|0
1656429910000|2022-06-28 15:25:10|7389.53|7389.53|7385.3|7385.3|7389.53|7389.53|7385.01|7385.01|0
1656429920000|2022-06-28 15:25:20|7385.27|7385.27|7385.55|7385.55|7385.55|7385.55|7385.27|7385.27|0
1656429930000|2022-06-28 15:25:30|7385.53|7385.53|7384.39|7384.39|7385.53|7385.53|7384.11|7384.11|0
1656429940000|2022-06-28 15:25:40|7384.68|7384.68|7387.49|7387.49|7387.49|7387.49|7384.68|7384.68|0
1656429950000|2022-06-28 15:25:50|7386.37|7386.37|7385.28|7385.28|7386.38|7386.38|7385.28|7385.28|0
1656429960000|2022-06-28 15:26:00|7385.29|7385.29|7385.01|7385.01|7386.99|7386.99|7385.01|7385.01|0
1656429970000|2022-06-28 15:26:10|7385.3|7385.3|7385.26|7385.26|7385.3|7385.3|7385.26|7385.26|0
1656429980000|2022-06-28 15:26:20|7386.38|7386.38|7384.95|7384.95|7386.38|7386.38|7384.95|7384.95|0
1656429990000|2022-06-28 15:26:30|7384.94|7384.94|7384.37|7384.37|7386.06|7386.06|7384.08|7384.08|0
1656430000000|2022-06-28 15:26:40|7384.08|7384.08|7384.37|7384.37|7385.49|7385.49|7384.08|7384.08|0
1656430010000|2022-06-28 15:26:50|7383.51|7383.51|7383.82|7383.82|7383.83|7383.83|7383.37|7383.37|0
1656430020000|2022-06-28 15:27:00|7383.86|7383.86|7385.28|7385.28|7385.28|7385.28|7383.84|7383.84|0
1656430030000|2022-06-28 15:27:10|7384.16|7384.16|7386.16|7386.16|7386.16|7386.16|7383.87|7383.87|0
1656430040000|2022-06-28 15:27:20|7385.04|7385.04|7384.47|7384.47|7385.06|7385.06|7384.47|7384.47|0
1656430050000|2022-06-28 15:27:30|7384.75|7384.75|7385.6|7385.6|7385.6|7385.6|7384.18|7384.18|0
1656430070000|2022-06-28 15:27:50|7386.17|7386.17|7386.47|7386.47|7387.59|7387.59|7386.17|7386.17|0
1656430080000|2022-06-28 15:28:00|7386.52|7386.52|7386.82|7386.82|7388.23|7388.23|7386.52|7386.52|0
1656430090000|2022-06-28 15:28:10|7387.94|7387.94|7385.72|7385.72|7389.01|7389.01|7385.69|7385.69|0
1656430100000|2022-06-28 15:28:20|7386.01|7386.01|7388.33|7388.33|7388.33|7388.33|7385.99|7385.99|0
1656430110000|2022-06-28 15:28:30|7389.45|7389.45|7390.33|7390.33|7390.33|7390.33|7388.33|7388.33|0
1656430120000|2022-06-28 15:28:40|7390.35|7390.35|7390.64|7390.64|7390.64|7390.64|7389.23|7389.23|0
1656430130000|2022-06-28 15:28:50|7389.52|7389.52|7390.64|7390.64|7390.64|7390.64|7389.52|7389.52|0
1656430140000|2022-06-28 15:29:00|7390.35|7390.35|7393.35|7393.35|7393.39|7393.39|7390.33|7390.33|0
1656430150000|2022-06-28 15:29:10|7392.23|7392.23|7396.2|7396.2|7396.2|7396.2|7392.23|7392.23|0
1656430160000|2022-06-28 15:29:20|7395.08|7395.08|7395.33|7395.33|7398.18|7398.18|7395.08|7395.08|0
1656430170000|2022-06-28 15:29:30|7395.35|7395.35|7399.24|7399.24|7399.24|7399.24|7395.28|7395.28|0
1656430180000|2022-06-28 15:29:40|7399.22|7399.22|7395.55|7395.55|7400.41|7400.41|7395.55|7395.55|0
1656430190000|2022-06-28 15:29:50|7396.67|7396.67|7393.98|7393.98|7397.26|7397.26|7392.84|7392.84|0
1656486900000|2022-06-29 07:15:00|7425.5|7425.5|7431.21|7431.21|7431.21|7431.21|7425.5|7425.5|0
1656486910000|2022-06-29 07:15:10|7432.33|7432.33|7432.63|7432.63|7432.63|7432.63|7430.94|7430.94|0
1656486920000|2022-06-29 07:15:20|7433.75|7433.75|7434.04|7434.04|7434.04|7434.04|7433.75|7433.75|0
1656486930000|2022-06-29 07:15:30|7434.32|7434.32|7436.85|7436.85|7436.85|7436.85|7434.04|7434.04|0
1656486940000|2022-06-29 07:15:40|7436.56|7436.56|7437.13|7437.13|7437.13|7437.13|7436.56|7436.56|0
1656486950000|2022-06-29 07:15:50|7437.71|7437.71|7437.79|7437.79|7437.79|7437.79|7437.71|7437.71|0
1656486960000|2022-06-29 07:16:00|7438.91|7438.91|7437.48|7437.48|7438.91|7438.91|7437.48|7437.48|0
1656486970000|2022-06-29 07:16:10|7438.6|7438.6|7439.44|7439.44|7439.72|7439.72|7436.36|7436.36|0
1656486980000|2022-06-29 07:16:20|7438.32|7438.32|7438.6|7438.6|7438.6|7438.6|7438.32|7438.32|0
1656486990000|2022-06-29 07:16:30|7437.48|7437.48|7437.48|7437.48|7437.48|7437.48|7437.48|7437.48|0
1656487000000|2022-06-29 07:16:40|7436.91|7436.91|7440.01|7440.01|7440.01|7440.01|7436.91|7436.91|0
1656487010000|2022-06-29 07:16:50|7443.37|7443.37|7445.36|7445.36|7445.36|7445.36|7443.1|7443.1|0
1656487020000|2022-06-29 07:17:00|7445.32|7445.32|7441.67|7441.67|7445.89|7445.89|7441.67|7441.67|0
1656487030000|2022-06-29 07:17:10|7441.63|7441.63|7440.51|7440.51|7441.63|7441.63|7440.51|7440.51|0
1656487040000|2022-06-29 07:17:20|7440.22|7440.22|7440.22|7440.22|7440.22|7440.22|7440.22|7440.22|0
1656487050000|2022-06-29 07:17:30|7437.96|7437.96|7428.39|7428.39|7437.96|7437.96|7428.39|7428.39|0
1656487060000|2022-06-29 07:17:40|7429.51|7429.51|7429.51|7429.51|7429.51|7429.51|7429.51|7429.51|0
1656487070000|2022-06-29 07:17:50|7430.63|7430.63|7437.7|7437.7|7437.72|7437.72|7430.63|7430.63|0
1656487080000|2022-06-29 07:18:00|7437.74|7437.74|7438.6|7438.6|7438.6|7438.6|7435.5|7435.5|0
1656487090000|2022-06-29 07:18:10|7438.48|7438.48|7438.48|7438.48|7438.48|7438.48|7438.48|7438.48|0
1656487110000|2022-06-29 07:18:30|7441.84|7441.84|7440.08|7440.08|7442.13|7442.13|7439.89|7439.89|0
1656487120000|2022-06-29 07:18:40|7444.89|7444.89|7448.25|7448.25|7448.25|7448.25|7444.89|7444.89|0
1656487130000|2022-06-29 07:18:50|7447.13|7447.13|7449.39|7449.39|7449.39|7449.39|7447.13|7447.13|0
1656487140000|2022-06-29 07:19:00|7451.38|7451.38|7450.83|7450.83|7451.38|7451.38|7450.26|7450.26|0
1656487150000|2022-06-29 07:19:10|7448.86|7448.86|7447.45|7447.45|7448.86|7448.86|7447.45|7447.45|0
1656487160000|2022-06-29 07:19:20|7445.76|7445.76|7445.78|7445.78|7445.78|7445.78|7445.76|7445.76|0
1656487170000|2022-06-29 07:19:30|7444.66|7444.66|7443.52|7443.52|7444.66|7444.66|7443.52|7443.52|0
1656487190000|2022-06-29 07:19:50|7444.38|7444.38|7443.8|7443.8|7444.38|7444.38|7443.52|7443.52|0
1656487200000|2022-06-29 07:20:00|7446.05|7446.05|7446.05|7446.05|7446.05|7446.05|7446.05|7446.05|0
1656487210000|2022-06-29 07:20:10|7444.93|7444.93|7444.93|7444.93|7444.93|7444.93|7444.93|7444.93|0
1656487220000|2022-06-29 07:20:20|7445.03|7445.03|7450.29|7450.29|7450.29|7450.29|7445.03|7445.03|0
1656487230000|2022-06-29 07:20:30|7448.57|7448.57|7447.51|7447.51|7448.57|7448.57|7447.45|7447.45|0
1656487240000|2022-06-29 07:20:40|7448.63|7448.63|7453.74|7453.74|7453.74|7453.74|7448.63|7448.63|0
1656487250000|2022-06-29 07:20:50|7457.11|7457.11|7454.21|7454.21|7457.31|7457.31|7453.93|7453.93|0
1656487260000|2022-06-29 07:21:00|7453.36|7453.36|7454.57|7454.57|7454.57|7454.57|7452.57|7452.57|0
1656487270000|2022-06-29 07:21:10|7455.69|7455.69|7451.74|7451.74|7455.69|7455.69|7451.74|7451.74|0
1656487280000|2022-06-29 07:21:20|7452.02|7452.02|7451.76|7451.76|7452.33|7452.33|7450.9|7450.9|0
1656487290000|2022-06-29 07:21:30|7456.83|7456.83|7455.98|7455.98|7456.83|7456.83|7455.98|7455.98|0
1656487300000|2022-06-29 07:21:40|7457.1|7457.1|7455.14|7455.14|7457.1|7457.1|7455.14|7455.14|0
1656487310000|2022-06-29 07:21:50|7455.71|7455.71|7455.69|7455.69|7455.71|7455.71|7454.57|7454.57|0
1656487320000|2022-06-29 07:22:00|7455.12|7455.12|7456.24|7456.24|7456.24|7456.24|7455.12|7455.12|0
1656487330000|2022-06-29 07:22:10|7457.36|7457.36|7455.39|7455.39|7457.36|7457.36|7455.39|7455.39|0
1656487340000|2022-06-29 07:22:20|7455.96|7455.96|7460.61|7460.61|7460.61|7460.61|7455.96|7455.96|0
1656487350000|2022-06-29 07:22:30|7458.37|7458.37|7458.37|7458.37|7458.37|7458.37|7458.37|7458.37|0
1656487360000|2022-06-29 07:22:40|7460.94|7460.94|7460.65|7460.65|7460.94|7460.94|7460.65|7460.65|0
1656487370000|2022-06-29 07:22:50|7461.77|7461.77|7459.27|7459.27|7462.91|7462.91|7459.27|7459.27|0
1656487390000|2022-06-29 07:23:10|7458.7|7458.7|7455.32|7455.32|7458.7|7458.7|7455.32|7455.32|0
1656487400000|2022-06-29 07:23:20|7454.46|7454.46|7454.34|7454.34|7454.46|7454.46|7453.22|7453.22|0
1656487410000|2022-06-29 07:23:30|7455.46|7455.46|7457.15|7457.15|7457.15|7457.15|7455.46|7455.46|0
1656487420000|2022-06-29 07:23:40|7458.01|7458.01|7459.37|7459.37|7462.22|7462.22|7458.01|7458.01|0
1656487430000|2022-06-29 07:23:50|7460.49|7460.49|7461.63|7461.63|7461.63|7461.63|7460.49|7460.49|0
1656487440000|2022-06-29 07:24:00|7466.11|7466.11|7464.99|7464.99|7466.11|7466.11|7464.99|7464.99|0
1656487450000|2022-06-29 07:24:10|7465.85|7465.85|7462.47|7462.47|7465.85|7465.85|7461.63|7461.63|0
1656487460000|2022-06-29 07:24:20|7460.23|7460.23|7464.72|7464.72|7464.72|7464.72|7460.23|7460.23|0
1656487470000|2022-06-29 07:24:30|7462.48|7462.48|7457.12|7457.12|7462.48|7462.48|7457.12|7457.12|0
1656487480000|2022-06-29 07:24:40|7456.84|7456.84|7453.74|7453.74|7458.53|7458.53|7453.74|7453.74|0
1656487490000|2022-06-29 07:24:50|7454.86|7454.86|7453.74|7453.74|7454.86|7454.86|7453.74|7453.74|0
1656487500000|2022-06-29 07:25:00|7453.17|7453.17|7457.39|7457.39|7457.39|7457.39|7453.17|7453.17|0
1656487510000|2022-06-29 07:25:10|7456.82|7456.82|7456.53|7456.53|7457.1|7457.1|7456.53|7456.53|0
1656487520000|2022-06-29 07:25:20|7457.1|7457.1|7456.53|7456.53|7458.22|7458.22|7456.53|7456.53|0
1656487530000|2022-06-29 07:25:30|7457.96|7457.96|7457.96|7457.96|7457.96|7457.96|7457.96|7457.96|0
1656487540000|2022-06-29 07:25:40|7461.16|7461.16|7461.16|7461.16|7461.16|7461.16|7461.16|7461.16|0
1656487550000|2022-06-29 07:25:50|7458.91|7458.91|7458.34|7458.34|7458.91|7458.91|7458.34|7458.34|0
1656487560000|2022-06-29 07:26:00|7459.2|7459.2|7461.44|7461.44|7461.44|7461.44|7459.2|7459.2|0
1656487570000|2022-06-29 07:26:10|7460.32|7460.32|7457.14|7457.14|7460.32|7460.32|7457.14|7457.14|0
1656487580000|2022-06-29 07:26:20|7457.71|7457.71|7459.09|7459.09|7459.09|7459.09|7456.85|7456.85|0
1656487590000|2022-06-29 07:26:30|7460.23|7460.23|7459.11|7459.11|7461.35|7461.35|7459.11|7459.11|0
1656487610000|2022-06-29 07:26:50|7459.97|7459.97|7459.97|7459.97|7459.97|7459.97|7459.97|7459.97|0
1656487620000|2022-06-29 07:27:00|7462.21|7462.21|7464.45|7464.45|7464.45|7464.45|7462.21|7462.21|0
1656487630000|2022-06-29 07:27:10|7464.74|7464.74|7458.83|7458.83|7464.74|7464.74|7458.83|7458.83|0
1656487640000|2022-06-29 07:27:20|7459.11|7459.11|7457.69|7457.69|7459.11|7459.11|7457.69|7457.69|0
1656487650000|2022-06-29 07:27:30|7459.09|7459.09|7461.62|7461.62|7461.9|7461.9|7459.09|7459.09|0
1656487670000|2022-06-29 07:27:50|7463.61|7463.61|7463.9|7463.9|7463.9|7463.9|7463.61|7463.61|0
1656487680000|2022-06-29 07:28:00|7463.96|7463.96|7467.04|7467.04|7467.32|7467.32|7463.96|7463.96|0
1656487690000|2022-06-29 07:28:10|7469.28|7469.28|7472.19|7472.19|7472.19|7472.19|7469.28|7469.28|0
1656487700000|2022-06-29 07:28:20|7473.62|7473.62|7473.62|7473.62|7474.74|7474.74|7473.62|7473.62|0
1656487710000|2022-06-29 07:28:30|7473.33|7473.33|7470.24|7470.24|7473.33|7473.33|7470.24|7470.24|0
1656487720000|2022-06-29 07:28:40|7469.12|7469.12|7469.12|7469.12|7469.12|7469.12|7469.12|7469.12|0
1656487730000|2022-06-29 07:28:50|7472.48|7472.48|7472.48|7472.48|7472.48|7472.48|7469.95|7469.95|0
1656487750000|2022-06-29 07:29:10|7471.36|7471.36|7471.07|7471.07|7471.36|7471.36|7471.07|7471.07|0
1656487760000|2022-06-29 07:29:20|7472.19|7472.19|7471.07|7471.07|7472.19|7472.19|7471.07|7471.07|0
1656487770000|2022-06-29 07:29:30|7469.67|7469.67|7471.6|7471.6|7471.6|7471.6|7469.36|7469.36|0
1656487780000|2022-06-29 07:29:40|7469.36|7469.36|7469.64|7469.64|7469.64|7469.64|7469.36|7469.36|0
1656487790000|2022-06-29 07:29:50|7470.21|7470.21|7469.99|7469.99|7471.33|7471.33|7469.99|7469.99|0
1656487800000|2022-06-29 07:30:00|7468.87|7468.87|7464.54|7464.54|7469.33|7469.33|7464.54|7464.54|0
1656487810000|2022-06-29 07:30:10|7460.88|7460.88|7458.03|7458.03|7460.88|7460.88|7458.03|7458.03|0
1656487820000|2022-06-29 07:30:20|7457.89|7457.89|7456.15|7456.15|7457.89|7457.89|7455.55|7455.55|0
1656487830000|2022-06-29 07:30:30|7456.72|7456.72|7460.1|7460.1|7461.22|7461.22|7456.72|7456.72|0
1656487840000|2022-06-29 07:30:40|7461.22|7461.22|7461.22|7461.22|7461.22|7461.22|7461.22|7461.22|0
1656487850000|2022-06-29 07:30:50|7462.34|7462.34|7462.34|7462.34|7462.34|7462.34|7462.34|7462.34|0
1656487860000|2022-06-29 07:31:00|7461.22|7461.22|7458.7|7458.7|7462.34|7462.34|7458.7|7458.7|0
1656487870000|2022-06-29 07:31:10|7460.94|7460.94|7461.09|7461.09|7461.09|7461.09|7460.94|7460.94|0
1656487880000|2022-06-29 07:31:20|7461.04|7461.04|7461.9|7461.9|7463.3|7463.3|7461.04|7461.04|0
1656487890000|2022-06-29 07:31:30|7461.33|7461.33|7461.04|7461.04|7461.33|7461.33|7461.04|7461.04|0
1656487900000|2022-06-29 07:31:40|7459.64|7459.64|7458.78|7458.78|7460.21|7460.21|7458.52|7458.52|0
1656487910000|2022-06-29 07:31:50|7459.35|7459.35|7456.27|7456.27|7459.64|7459.64|7456.27|7456.27|0
1656487920000|2022-06-29 07:32:00|7455.7|7455.7|7454.39|7454.39|7456.27|7456.27|7454.3|7454.3|0
1656487930000|2022-06-29 07:32:10|7453.25|7453.25|7446.51|7446.51|7453.25|7453.25|7446.51|7446.51|0
1656487940000|2022-06-29 07:32:20|7446.45|7446.45|7445.33|7445.33|7446.45|7446.45|7445.33|7445.33|0
1656487950000|2022-06-29 07:32:30|7445.61|7445.61|7444.97|7444.97|7445.61|7445.61|7444.97|7444.97|0
1656487960000|2022-06-29 07:32:40|7445.26|7445.26|7446.11|7446.11|7446.11|7446.11|7443.85|7443.85|0
1656487970000|2022-06-29 07:32:50|7445.83|7445.83|7443.02|7443.02|7445.83|7445.83|7442.45|7442.45|0
1656487980000|2022-06-29 07:33:00|7442.73|7442.73|7443.3|7443.3|7446.68|7446.68|7442.73|7442.73|0
1656487990000|2022-06-29 07:33:10|7445.54|7445.54|7436.25|7436.25|7445.83|7445.83|7436.25|7436.25|0
1656488000000|2022-06-29 07:33:20|7436.82|7436.82|7438.51|7438.51|7438.51|7438.51|7436.82|7436.82|0
1656488010000|2022-06-29 07:33:30|7439.37|7439.37|7437.39|7437.39|7439.37|7439.37|7437.39|7437.39|0
1656488020000|2022-06-29 07:33:40|7437.22|7437.22|7437.19|7437.19|7437.22|7437.22|7437.15|7437.15|0
1656488030000|2022-06-29 07:33:50|7440.29|7440.29|7443.95|7443.95|7443.95|7443.95|7440.29|7440.29|0
1656488040000|2022-06-29 07:34:00|7440.57|7440.57|7438.33|7438.33|7440.57|7440.57|7438.33|7438.33|0
1656488050000|2022-06-29 07:34:10|7441.69|7441.69|7439.95|7439.95|7441.71|7441.71|7439.95|7439.95|0
1656488060000|2022-06-29 07:34:20|7441.07|7441.07|7441.91|7441.91|7441.91|7441.91|7440.79|7440.79|0
1656488070000|2022-06-29 07:34:30|7443.03|7443.03|7444.78|7444.78|7445.33|7445.33|7443.03|7443.03|0
1656488080000|2022-06-29 07:34:40|7444.5|7444.5|7443.09|7443.09|7444.5|7444.5|7443.09|7443.09|0
1656488090000|2022-06-29 07:34:50|7446.45|7446.45|7446.45|7446.45|7446.45|7446.45|7446.45|7446.45|0
1656488100000|2022-06-29 07:35:00|7445.33|7445.33|7445.05|7445.05|7445.33|7445.33|7444.76|7444.76|0
1656488110000|2022-06-29 07:35:10|7446.17|7446.17|7445.35|7445.35|7446.45|7446.45|7444.21|7444.21|0
1656488120000|2022-06-29 07:35:20|7447.59|7447.59|7450.14|7450.14|7450.14|7450.14|7447.59|7447.59|0
1656488130000|2022-06-29 07:35:30|7450.09|7450.09|7448.43|7448.43|7450.4|7450.4|7448.43|7448.43|0
1656488140000|2022-06-29 07:35:40|7449.55|7449.55|7450.4|7450.4|7450.4|7450.4|7449.55|7449.55|0
1656488150000|2022-06-29 07:35:50|7450.39|7450.39|7449.9|7449.9|7450.39|7450.39|7449.82|7449.82|0
1656488160000|2022-06-29 07:36:00|7448.78|7448.78|7447.09|7447.09|7448.78|7448.78|7447.09|7447.09|0
1656488170000|2022-06-29 07:36:10|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|0
1656488190000|2022-06-29 07:36:30|7447.09|7447.09|7447.09|7447.09|7447.09|7447.09|7447.09|7447.09|0
1656488200000|2022-06-29 07:36:40|7450.45|7450.45|7455.99|7455.99|7455.99|7455.99|7449.33|7449.33|0
1656488210000|2022-06-29 07:36:50|7456.84|7456.84|7454.87|7454.87|7456.84|7456.84|7454.87|7454.87|0
1656488220000|2022-06-29 07:37:00|7453.75|7453.75|7451.65|7451.65|7453.75|7453.75|7451.65|7451.65|0
1656488230000|2022-06-29 07:37:10|7451.6|7451.6|7446.56|7446.56|7451.67|7451.67|7446.56|7446.56|0
1656488240000|2022-06-29 07:37:20|7446.58|7446.58|7450.63|7450.63|7453.15|7453.15|7446.58|7446.58|0
1656488250000|2022-06-29 07:37:30|7449.51|7449.51|7449.44|7449.44|7449.51|7449.51|7449.44|7449.44|0
1656488260000|2022-06-29 07:37:40|7450.56|7450.56|7449.99|7449.99|7450.56|7450.56|7449.99|7449.99|0
1656488270000|2022-06-29 07:37:50|7448.86|7448.86|7448.86|7448.86|7448.86|7448.86|7448.86|7448.86|0
1656488280000|2022-06-29 07:38:00|7449.72|7449.72|7448.07|7448.07|7449.72|7449.72|7448.03|7448.03|0
1656488290000|2022-06-29 07:38:10|7448.1|7448.1|7443.55|7443.55|7448.1|7448.1|7443.55|7443.55|0
1656488300000|2022-06-29 07:38:20|7443.47|7443.47|7442.39|7442.39|7443.51|7443.51|7442.39|7442.39|0
1656488310000|2022-06-29 07:38:30|7443.51|7443.51|7444.35|7444.35|7444.35|7444.35|7442.11|7442.11|0
1656488320000|2022-06-29 07:38:40|7443.21|7443.21|7442.66|7442.66|7443.21|7443.21|7442.09|7442.09|0
1656488340000|2022-06-29 07:39:00|7444.9|7444.9|7445.76|7445.76|7445.76|7445.76|7444.9|7444.9|0
1656488350000|2022-06-29 07:39:10|7445.91|7445.91|7447.16|7447.16|7447.16|7447.16|7445.91|7445.91|0
1656488360000|2022-06-29 07:39:20|7447.2|7447.2|7447.24|7447.24|7447.24|7447.24|7447.2|7447.2|0
1656488370000|2022-06-29 07:39:30|7447.2|7447.2|7451.68|7451.68|7451.68|7451.68|7447.2|7447.2|0
1656488380000|2022-06-29 07:39:40|7450.56|7450.56|7450.61|7450.61|7450.61|7450.61|7450.56|7450.56|0
1656488400000|2022-06-29 07:40:00|7452.32|7452.32|7455.41|7455.41|7456.53|7456.53|7452.03|7452.03|0
1656488410000|2022-06-29 07:40:10|7454.84|7454.84|7452.03|7452.03|7454.84|7454.84|7452.03|7452.03|0
1656488420000|2022-06-29 07:40:20|7450.91|7450.91|7450.91|7450.91|7450.91|7450.91|7450.91|7450.91|0
1656488430000|2022-06-29 07:40:30|7452.03|7452.03|7448.53|7448.53|7452.03|7452.03|7448.28|7448.28|0
1656488440000|2022-06-29 07:40:40|7448.48|7448.48|7449.87|7449.87|7450.72|7450.72|7448.48|7448.48|0
1656488450000|2022-06-29 07:40:50|7448.75|7448.75|7448.75|7448.75|7448.75|7448.75|7448.75|7448.75|0
1656488460000|2022-06-29 07:41:00|7446.49|7446.49|7449|7449|7449|7449|7446.45|7446.45|0
1656488470000|2022-06-29 07:41:10|7450.12|7450.12|7447.27|7447.27|7451.24|7451.24|7447.27|7447.27|0
1656488490000|2022-06-29 07:41:30|7447.29|7447.29|7447.86|7447.86|7448.14|7448.14|7447.29|7447.29|0
1656488500000|2022-06-29 07:41:40|7451.22|7451.22|7452.07|7452.07|7452.07|7452.07|7451.22|7451.22|0
1656488510000|2022-06-29 07:41:50|7451.79|7451.79|7457.61|7457.61|7457.61|7457.61|7451.79|7451.79|0
1656488520000|2022-06-29 07:42:00|7456.48|7456.48|7454.58|7454.58|7456.48|7456.48|7454.51|7454.51|0
1656488530000|2022-06-29 07:42:10|7454.87|7454.87|7451.15|7451.15|7454.87|7454.87|7451.15|7451.15|0
1656488550000|2022-06-29 07:42:30|7452.27|7452.27|7452.27|7452.27|7452.27|7452.27|7452.27|7452.27|0
1656488560000|2022-06-29 07:42:40|7451.15|7451.15|7451.15|7451.15|7451.15|7451.15|7451.15|7451.15|0
1656488580000|2022-06-29 07:43:00|7450.58|7450.58|7450.58|7450.58|7450.58|7450.58|7450.58|7450.58|0
1656488590000|2022-06-29 07:43:10|7448.05|7448.05|7445.96|7445.96|7448.05|7448.05|7445.96|7445.96|0
1656488600000|2022-06-29 07:43:20|7447.08|7447.08|7447.08|7447.08|7447.08|7447.08|7447.08|7447.08|0
1656488610000|2022-06-29 07:43:30|7449.32|7449.32|7447.08|7447.08|7449.32|7449.32|7447.08|7447.08|0
1656488620000|2022-06-29 07:43:40|7447.36|7447.36|7447.4|7447.4|7447.4|7447.4|7447.36|7447.36|0
1656488630000|2022-06-29 07:43:50|7447.45|7447.45|7445.51|7445.51|7447.45|7447.45|7445.51|7445.51|0
1656488650000|2022-06-29 07:44:10|7444.65|7444.65|7441.81|7441.81|7444.65|7444.65|7441.81|7441.81|0
1656488660000|2022-06-29 07:44:20|7440.69|7440.69|7440.95|7440.95|7440.95|7440.95|7439.83|7439.83|0
1656488670000|2022-06-29 07:44:30|7441.52|7441.52|7441.52|7441.52|7441.52|7441.52|7441.52|7441.52|0
1656488680000|2022-06-29 07:44:40|7440.4|7440.4|7443|7443|7444.9|7444.9|7440.4|7440.4|0
1656488690000|2022-06-29 07:44:50|7444.12|7444.12|7438.76|7438.76|7444.12|7444.12|7438.76|7438.76|0
1656488700000|2022-06-29 07:45:00|7438.68|7438.68|7428.41|7428.41|7438.68|7438.68|7427.31|7427.31|0
1656488710000|2022-06-29 07:45:10|7430.65|7430.65|7425.28|7425.28|7430.65|7430.65|7425.28|7425.28|0
1656488720000|2022-06-29 07:45:20|7425.23|7425.23|7427.71|7427.71|7427.71|7427.71|7423.47|7423.47|0
1656488730000|2022-06-29 07:45:30|7431.07|7431.07|7430.43|7430.43|7432.76|7432.76|7430.43|7430.43|0
1656488740000|2022-06-29 07:45:40|7431.55|7431.55|7431.55|7431.55|7431.55|7431.55|7431.55|7431.55|0
1656488750000|2022-06-29 07:45:50|7431.52|7431.52|7432.64|7432.64|7433.76|7433.76|7429.28|7429.28|0
1656488760000|2022-06-29 07:46:00|7432.63|7432.63|7429.46|7429.46|7432.91|7432.91|7429.46|7429.46|0
1656488770000|2022-06-29 07:46:10|7429.42|7429.42|7429.64|7429.64|7430.54|7430.54|7428.55|7428.55|0
1656488780000|2022-06-29 07:46:20|7428.52|7428.52|7428.49|7428.49|7428.52|7428.52|7428.49|7428.49|0
1656488790000|2022-06-29 07:46:30|7428.52|7428.52|7432.99|7432.99|7436.35|7436.35|7428.52|7428.52|0
1656488800000|2022-06-29 07:46:40|7435.23|7435.23|7435.23|7435.23|7435.52|7435.52|7435.23|7435.23|0
1656488810000|2022-06-29 07:46:50|7435.52|7435.52|7432.99|7432.99|7435.52|7435.52|7432.42|7432.42|0
1656488820000|2022-06-29 07:47:00|7433.04|7433.04|7431.64|7431.64|7433.04|7433.04|7431.64|7431.64|0
1656488830000|2022-06-29 07:47:10|7432.76|7432.76|7433.88|7433.88|7433.88|7433.88|7432.76|7432.76|0
1656488840000|2022-06-29 07:47:20|7434.45|7434.45|7433.88|7433.88|7436.69|7436.69|7433.88|7433.88|0
1656488860000|2022-06-29 07:47:40|7433.02|7433.02|7429.66|7429.66|7433.02|7433.02|7429.66|7429.66|0
1656488870000|2022-06-29 07:47:50|7431.9|7431.9|7425.39|7425.39|7431.9|7431.9|7425.39|7425.39|0
1656488880000|2022-06-29 07:48:00|7425.67|7425.67|7427.72|7427.72|7428.01|7428.01|7425.67|7425.67|0
1656488890000|2022-06-29 07:48:10|7427.76|7427.76|7427.76|7427.76|7427.76|7427.76|7427.76|7427.76|0
1656488900000|2022-06-29 07:48:20|7426.64|7426.64|7428.59|7428.59|7428.59|7428.59|7426.64|7426.64|0
1656488920000|2022-06-29 07:48:40|7433.38|7433.38|7435.91|7435.91|7436.48|7436.48|7433.38|7433.38|0
1656488960000|2022-06-29 07:49:20|7437.03|7437.03|7437.12|7437.12|7437.12|7437.12|7437.03|7437.03|0
1656488970000|2022-06-29 07:49:30|7439.12|7439.12|7437.71|7437.71|7439.12|7439.12|7437.71|7437.71|0
1656488990000|2022-06-29 07:49:50|7438.84|7438.84|7438.84|7438.84|7438.84|7438.84|7438.84|7438.84|0
1656489000000|2022-06-29 07:50:00|7437.71|7437.71|7437.77|7437.77|7440.01|7440.01|7437.71|7437.71|0
1656489010000|2022-06-29 07:50:10|7437.2|7437.2|7436.08|7436.08|7437.2|7437.2|7436.08|7436.08|0
1656489020000|2022-06-29 07:50:20|7436.05|7436.05|7437.86|7437.86|7438.15|7438.15|7435.91|7435.91|0
1656489030000|2022-06-29 07:50:30|7436.74|7436.74|7433.93|7433.93|7437.86|7437.86|7433.93|7433.93|0
1656489040000|2022-06-29 07:50:40|7435.05|7435.05|7436.74|7436.74|7436.74|7436.74|7434.5|7434.5|0
1656489050000|2022-06-29 07:50:50|7436.82|7436.82|7432.6|7432.6|7436.83|7436.83|7432.6|7432.6|0
1656489060000|2022-06-29 07:51:00|7431.48|7431.48|7426.93|7426.93|7431.48|7431.48|7426.93|7426.93|0
1656489070000|2022-06-29 07:51:10|7428.05|7428.05|7429.46|7429.46|7429.46|7429.46|7428.05|7428.05|0
1656489080000|2022-06-29 07:51:20|7428.34|7428.34|7428.91|7428.91|7428.91|7428.91|7428.34|7428.34|0
1656489090000|2022-06-29 07:51:30|7430.03|7430.03|7428.91|7428.91|7430.03|7430.03|7427.79|7427.79|0
1656489100000|2022-06-29 07:51:40|7429.48|7429.48|7430.6|7430.6|7430.6|7430.6|7429.48|7429.48|0
1656489110000|2022-06-29 07:51:50|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|0
1656489120000|2022-06-29 07:52:00|7430.24|7430.24|7430.26|7430.26|7430.26|7430.26|7430.24|7430.24|0
1656489130000|2022-06-29 07:52:10|7432.5|7432.5|7432.5|7432.5|7432.5|7432.5|7432.5|7432.5|0
1656489140000|2022-06-29 07:52:20|7431.38|7431.38|7429.42|7429.42|7431.95|7431.95|7429.42|7429.42|0
1656489150000|2022-06-29 07:52:30|7429.14|7429.14|7430.26|7430.26|7430.26|7430.26|7428.02|7428.02|0
1656489170000|2022-06-29 07:52:50|7430.54|7430.54|7430.26|7430.26|7430.83|7430.83|7430.26|7430.26|0
1656489180000|2022-06-29 07:53:00|7428.28|7428.28|7423.67|7423.67|7428.57|7428.57|7423.67|7423.67|0
1656489190000|2022-06-29 07:53:10|7424.79|7424.79|7425.91|7425.91|7425.91|7425.91|7424.79|7424.79|0
1656489200000|2022-06-29 07:53:20|7425.99|7425.99|7427.11|7427.11|7427.11|7427.11|7425.99|7425.99|0
1656489210000|2022-06-29 07:53:30|7429.36|7429.36|7429.93|7429.93|7429.93|7429.93|7429.07|7429.07|0
1656489230000|2022-06-29 07:53:50|7430.78|7430.78|7431.9|7431.9|7433.02|7433.02|7430.78|7430.78|0
1656489240000|2022-06-29 07:54:00|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|0
1656489250000|2022-06-29 07:54:10|7433.04|7433.04|7431.07|7431.07|7433.04|7433.04|7431.07|7431.07|0
1656489260000|2022-06-29 07:54:20|7429.95|7429.95|7431.07|7431.07|7431.07|7431.07|7429.95|7429.95|0
1656489270000|2022-06-29 07:54:30|7429.95|7429.95|7428.83|7428.83|7429.95|7429.95|7428.83|7428.83|0
1656489280000|2022-06-29 07:54:40|7427.4|7427.4|7427.4|7427.4|7427.4|7427.4|7427.4|7427.4|0
1656489290000|2022-06-29 07:54:50|7426.54|7426.54|7421.15|7421.15|7426.83|7426.83|7421.15|7421.15|0
1656489300000|2022-06-29 07:55:00|7421.19|7421.19|7423.43|7423.43|7423.43|7423.43|7421.19|7421.19|0
1656489310000|2022-06-29 07:55:10|7424.55|7424.55|7424.55|7424.55|7424.55|7424.55|7423.43|7423.43|0
1656489320000|2022-06-29 07:55:20|7425.12|7425.12|7423.71|7423.71|7425.12|7425.12|7423.71|7423.71|0
1656489330000|2022-06-29 07:55:30|7421.45|7421.45|7418.07|7418.07|7421.45|7421.45|7418.07|7418.07|0
1656489350000|2022-06-29 07:55:50|7418.64|7418.64|7418.64|7418.64|7418.64|7418.64|7418.64|7418.64|0
1656489360000|2022-06-29 07:56:00|7417.52|7417.52|7419.21|7419.21|7419.21|7419.21|7417.52|7417.52|0
1656489370000|2022-06-29 07:56:10|7418.09|7418.09|7416.89|7416.89|7418.09|7418.09|7416.89|7416.89|0
1656489390000|2022-06-29 07:56:30|7416.88|7416.88|7416.98|7416.98|7417|7417|7416.88|7416.88|0
1656489400000|2022-06-29 07:56:40|7419.22|7419.22|7418.07|7418.07|7419.22|7419.22|7418.07|7418.07|0
1656489410000|2022-06-29 07:56:50|7418.64|7418.64|7419.76|7419.76|7419.76|7419.76|7418.64|7418.64|0
1656489420000|2022-06-29 07:57:00|7418.64|7418.64|7418.64|7418.64|7418.64|7418.64|7418.64|7418.64|0
1656489430000|2022-06-29 07:57:10|7417.52|7417.52|7417.42|7417.42|7417.52|7417.52|7417.42|7417.42|0
1656489440000|2022-06-29 07:57:20|7418.54|7418.54|7414.15|7414.15|7418.54|7418.54|7414.15|7414.15|0
1656489450000|2022-06-29 07:57:30|7414.12|7414.12|7412.85|7412.85|7414.12|7414.12|7412.85|7412.85|0
1656489460000|2022-06-29 07:57:40|7412.84|7412.84|7410.6|7410.6|7412.84|7412.84|7410.6|7410.6|0
1656489470000|2022-06-29 07:57:50|7408.89|7408.89|7408.89|7408.89|7408.89|7408.89|7408.89|7408.89|0
1656489480000|2022-06-29 07:58:00|7410.01|7410.01|7411.05|7411.05|7411.13|7411.13|7410.01|7410.01|0
1656489490000|2022-06-29 07:58:10|7411.02|7411.02|7411.02|7411.02|7411.02|7411.02|7411.02|7411.02|0
1656489500000|2022-06-29 07:58:20|7413.26|7413.26|7413.26|7413.26|7413.26|7413.26|7413.26|7413.26|0
1656489510000|2022-06-29 07:58:30|7414.99|7414.99|7413.8|7413.8|7416.04|7416.04|7413.8|7413.8|0
1656489530000|2022-06-29 07:58:50|7412.68|7412.68|7412.68|7412.68|7412.68|7412.68|7412.68|7412.68|0
1656489540000|2022-06-29 07:59:00|7411.56|7411.56|7406.5|7406.5|7411.56|7411.56|7406.5|7406.5|0
1656489550000|2022-06-29 07:59:10|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|0
1656489560000|2022-06-29 07:59:20|7408.74|7408.74|7408.74|7408.74|7409.86|7409.86|7408.74|7408.74|0
1656489570000|2022-06-29 07:59:30|7410.98|7410.98|7410.98|7410.98|7410.98|7410.98|7410.98|7410.98|0
1656489590000|2022-06-29 07:59:50|7412.11|7412.11|7411.82|7411.82|7412.11|7412.11|7411.82|7411.82|0
1656489600000|2022-06-29 08:00:00|7412.94|7412.94|7411.82|7411.82|7412.94|7412.94|7411.82|7411.82|0
1656489610000|2022-06-29 08:00:10|7413.23|7413.23|7417.78|7417.78|7417.78|7417.78|7413.23|7413.23|0
1656489620000|2022-06-29 08:00:20|7418.9|7418.9|7419.47|7419.47|7420.04|7420.04|7418.9|7418.9|0
1656489630000|2022-06-29 08:00:30|7420.04|7420.04|7422.02|7422.02|7423.42|7423.42|7420.04|7420.04|0
1656489640000|2022-06-29 08:00:40|7424.26|7424.26|7424.15|7424.15|7424.26|7424.26|7424.15|7424.15|0
1656489660000|2022-06-29 08:01:00|7424.17|7424.17|7426.41|7426.41|7426.41|7426.41|7424.17|7424.17|0
1656489690000|2022-06-29 08:01:30|7426.12|7426.12|7424.72|7424.72|7426.12|7426.12|7424.43|7424.43|0
1656489700000|2022-06-29 08:01:40|7423.6|7423.6|7423.31|7423.31|7423.6|7423.6|7423.31|7423.31|0
1656489710000|2022-06-29 08:01:50|7426.67|7426.67|7426.41|7426.41|7427.53|7427.53|7426.41|7426.41|0
1656489720000|2022-06-29 08:02:00|7426.47|7426.47|7429.53|7429.53|7430.1|7430.1|7426.47|7426.47|0
1656489730000|2022-06-29 08:02:10|7430.65|7430.65|7432.63|7432.63|7432.63|7432.63|7430.65|7430.65|0
1656489740000|2022-06-29 08:02:20|7433.2|7433.2|7432.12|7432.12|7433.2|7433.2|7432.08|7432.08|0
1656489750000|2022-06-29 08:02:30|7431.55|7431.55|7433.81|7433.81|7433.81|7433.81|7431.55|7431.55|0
1656489760000|2022-06-29 08:02:40|7436.05|7436.05|7436.06|7436.06|7436.06|7436.06|7436.05|7436.05|0
1656489770000|2022-06-29 08:02:50|7434.94|7434.94|7434.96|7434.96|7434.96|7434.96|7433.84|7433.84|0
1656489780000|2022-06-29 08:03:00|7433.84|7433.84|7434.41|7434.41|7435.55|7435.55|7433.84|7433.84|0
1656489790000|2022-06-29 08:03:10|7435.53|7435.53|7434.41|7434.41|7435.53|7435.53|7434.41|7434.41|0
1656489800000|2022-06-29 08:03:20|7435.53|7435.53|7434.41|7434.41|7435.53|7435.53|7434.41|7434.41|0
1656489810000|2022-06-29 08:03:30|7434.7|7434.7|7433.84|7433.84|7434.7|7434.7|7433.84|7433.84|0
1656489830000|2022-06-29 08:03:50|7436.08|7436.08|7435.19|7435.19|7436.37|7436.37|7435.19|7435.19|0
1656489860000|2022-06-29 08:04:20|7435.22|7435.22|7431.67|7431.67|7435.22|7435.22|7431.67|7431.67|0
1656489870000|2022-06-29 08:04:30|7430.54|7430.54|7426.9|7426.9|7430.54|7430.54|7426.9|7426.9|0
1656489880000|2022-06-29 08:04:40|7426.85|7426.85|7426.87|7426.87|7426.87|7426.87|7426.85|7426.85|0
1656489890000|2022-06-29 08:04:50|7425.45|7425.45|7425.45|7425.45|7425.45|7425.45|7425.45|7425.45|0
1656489900000|2022-06-29 08:05:00|7424.33|7424.33|7422.26|7422.26|7424.33|7424.33|7422.26|7422.26|0
1656489910000|2022-06-29 08:05:10|7421.14|7421.14|7421.14|7421.14|7421.14|7421.14|7421.14|7421.14|0
1656489920000|2022-06-29 08:05:20|7422.26|7422.26|7423.67|7423.67|7423.67|7423.67|7422.26|7422.26|0
1656489930000|2022-06-29 08:05:30|7423.62|7423.62|7422.51|7422.51|7423.62|7423.62|7422.5|7422.5|0
1656489940000|2022-06-29 08:05:40|7422.46|7422.46|7424.7|7424.7|7425.83|7425.83|7422.46|7422.46|0
1656489950000|2022-06-29 08:05:50|7425.82|7425.82|7425.82|7425.82|7425.82|7425.82|7425.82|7425.82|0
1656489960000|2022-06-29 08:06:00|7426.39|7426.39|7428.08|7428.08|7428.08|7428.08|7425.27|7425.27|0
1656489970000|2022-06-29 08:06:10|7430.32|7430.32|7430.66|7430.66|7432.05|7432.05|7430.32|7430.32|0
1656489980000|2022-06-29 08:06:20|7430.71|7430.71|7431.83|7431.83|7432.95|7432.95|7430.71|7430.71|0
1656489990000|2022-06-29 08:06:30|7430.71|7430.71|7430.71|7430.71|7430.71|7430.71|7430.71|7430.71|0
1656490000000|2022-06-29 08:06:40|7430.99|7430.99|7430.99|7430.99|7430.99|7430.99|7430.99|7430.99|0
1656490010000|2022-06-29 08:06:50|7433.23|7433.23|7433.23|7433.23|7433.23|7433.23|7433.23|7433.23|0
1656490020000|2022-06-29 08:07:00|7434.35|7434.35|7433.23|7433.23|7434.35|7434.35|7433.23|7433.23|0
1656490030000|2022-06-29 08:07:10|7434.09|7434.09|7438.08|7438.08|7438.08|7438.08|7434.09|7434.09|0
1656490040000|2022-06-29 08:07:20|7439.2|7439.2|7440.34|7440.34|7440.34|7440.34|7439.2|7439.2|0
1656490050000|2022-06-29 08:07:30|7440.06|7440.06|7438.94|7438.94|7440.06|7440.06|7438.94|7438.94|0
1656490060000|2022-06-29 08:07:40|7440.06|7440.06|7441.2|7441.2|7441.2|7441.2|7440.06|7440.06|0
1656490070000|2022-06-29 08:07:50|7440.91|7440.91|7441.2|7441.2|7441.2|7441.2|7440.08|7440.08|0
1656490080000|2022-06-29 08:08:00|7441.25|7441.25|7441.27|7441.27|7441.27|7441.27|7441.25|7441.25|0
1656490100000|2022-06-29 08:08:20|7440.98|7440.98|7439.57|7439.57|7441.55|7441.55|7439.57|7439.57|0
1656490110000|2022-06-29 08:08:30|7440.69|7440.69|7440.69|7440.69|7440.69|7440.69|7440.69|7440.69|0
1656490130000|2022-06-29 08:08:50|7441.27|7441.27|7444.11|7444.11|7444.11|7444.11|7441.27|7441.27|0
1656490140000|2022-06-29 08:09:00|7442.99|7442.99|7442.99|7442.99|7442.99|7442.99|7442.99|7442.99|0
1656490150000|2022-06-29 08:09:10|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|0
1656490160000|2022-06-29 08:09:20|7444.97|7444.97|7445.24|7445.24|7445.25|7445.25|7444.97|7444.97|0
1656490170000|2022-06-29 08:09:30|7446.36|7446.36|7446.36|7446.36|7446.36|7446.36|7446.36|7446.36|0
1656490180000|2022-06-29 08:09:40|7445.5|7445.5|7443.26|7443.26|7445.5|7445.5|7443.26|7443.26|0
1656490190000|2022-06-29 08:09:50|7444.38|7444.38|7444.38|7444.38|7444.38|7444.38|7444.38|7444.38|0
1656490200000|2022-06-29 08:10:00|7444.66|7444.66|7445.79|7445.79|7445.79|7445.79|7444.66|7444.66|0
1656490210000|2022-06-29 08:10:10|7446.07|7446.07|7447.19|7447.19|7447.48|7447.48|7446.07|7446.07|0
1656490220000|2022-06-29 08:10:20|7446.07|7446.07|7441.84|7441.84|7446.07|7446.07|7441.84|7441.84|0
1656490230000|2022-06-29 08:10:30|7442.96|7442.96|7444.36|7444.36|7444.36|7444.36|7442.96|7442.96|0
1656490240000|2022-06-29 08:10:40|7445.48|7445.48|7445.48|7445.48|7446.6|7446.6|7445.48|7445.48|0
1656490250000|2022-06-29 08:10:50|7445.2|7445.2|7445.2|7445.2|7445.2|7445.2|7445.2|7445.2|0
1656490260000|2022-06-29 08:11:00|7445.26|7445.26|7443.6|7443.6|7445.29|7445.29|7443.6|7443.6|0
1656490270000|2022-06-29 08:11:10|7444.17|7444.17|7443.6|7443.6|7444.17|7444.17|7443.6|7443.6|0
1656490280000|2022-06-29 08:11:20|7444.72|7444.72|7448.38|7448.38|7448.38|7448.38|7444.72|7444.72|0
1656490300000|2022-06-29 08:11:40|7447.26|7447.26|7446.98|7446.98|7447.26|7447.26|7446.98|7446.98|0
1656490320000|2022-06-29 08:12:00|7445.86|7445.86|7445.86|7445.86|7448.1|7448.1|7445.86|7445.86|0
1656490330000|2022-06-29 08:12:10|7446.98|7446.98|7446.98|7446.98|7446.98|7446.98|7446.98|7446.98|0
1656490340000|2022-06-29 08:12:20|7445.84|7445.84|7446.41|7446.41|7446.41|7446.41|7445.84|7445.84|0
1656490360000|2022-06-29 08:12:40|7446.12|7446.12|7445.84|7445.84|7446.12|7446.12|7445.84|7445.84|0
1656490380000|2022-06-29 08:13:00|7445.55|7445.55|7443.03|7443.03|7446.67|7446.67|7443.03|7443.03|0
1656490390000|2022-06-29 08:13:10|7443.01|7443.01|7438.43|7438.43|7443.01|7443.01|7438.43|7438.43|0
1656490400000|2022-06-29 08:13:20|7439.55|7439.55|7439.5|7439.5|7439.55|7439.55|7439.5|7439.5|0
1656490410000|2022-06-29 08:13:30|7439.48|7439.48|7440.39|7440.39|7440.39|7440.39|7439.19|7439.19|0
1656490420000|2022-06-29 08:13:40|7439.27|7439.27|7439.4|7439.4|7439.4|7439.4|7439.27|7439.27|0
1656490430000|2022-06-29 08:13:50|7440.52|7440.52|7437.96|7437.96|7440.52|7440.52|7437.96|7437.96|0
1656490450000|2022-06-29 08:14:10|7439.08|7439.08|7435.74|7435.74|7439.08|7439.08|7435.74|7435.74|0
1656490470000|2022-06-29 08:14:30|7436.02|7436.02|7434.88|7434.88|7436.02|7436.02|7434.88|7434.88|0
1656490480000|2022-06-29 08:14:40|7436|7436|7437.12|7437.12|7437.12|7437.12|7436|7436|0
1656490490000|2022-06-29 08:14:50|7433.74|7433.74|7433.45|7433.45|7434.03|7434.03|7433.45|7433.45|0
1656490500000|2022-06-29 08:15:00|7433.44|7433.44|7432.02|7432.02|7434.56|7434.56|7432.02|7432.02|0
1656490510000|2022-06-29 08:15:10|7432.05|7432.05|7433.17|7433.17|7433.17|7433.17|7432.05|7432.05|0
1656490520000|2022-06-29 08:15:20|7432.05|7432.05|7432.6|7432.6|7433.17|7433.17|7431.48|7431.48|0
1656490550000|2022-06-29 08:15:50|7433.17|7433.17|7432.88|7432.88|7433.74|7433.74|7432.88|7432.88|0
1656490570000|2022-06-29 08:16:10|7434|7434|7434|7434|7434|7434|7434|7434|0
1656490590000|2022-06-29 08:16:30|7432.33|7432.33|7429.52|7429.52|7432.33|7432.33|7429.52|7429.52|0
1656490600000|2022-06-29 08:16:40|7429.24|7429.24|7427.76|7427.76|7429.24|7429.24|7427.76|7427.76|0
1656490610000|2022-06-29 08:16:50|7427.19|7427.19|7428.31|7428.31|7428.31|7428.31|7427.19|7427.19|0
1656490620000|2022-06-29 08:17:00|7427.19|7427.19|7428.27|7428.27|7428.27|7428.27|7427.19|7427.19|0
1656490630000|2022-06-29 08:17:10|7429.39|7429.39|7432.49|7432.49|7432.49|7432.49|7429.39|7429.39|0
1656490640000|2022-06-29 08:17:20|7434.73|7434.73|7438.14|7438.14|7438.14|7438.14|7434.73|7434.73|0
1656490650000|2022-06-29 08:17:30|7438.16|7438.16|7435.83|7435.83|7438.16|7438.16|7434.71|7434.71|0
1656490660000|2022-06-29 08:17:40|7435.55|7435.55|7434.69|7434.69|7435.55|7435.55|7432.45|7432.45|0
1656490670000|2022-06-29 08:17:50|7434.98|7434.98|7436.17|7436.17|7436.17|7436.17|7434.98|7434.98|0
1656490680000|2022-06-29 08:18:00|7435.05|7435.05|7435.05|7435.05|7435.05|7435.05|7435.05|7435.05|0
1656490690000|2022-06-29 08:18:10|7435.01|7435.01|7437.54|7437.54|7437.54|7437.54|7435.01|7435.01|0
1656490700000|2022-06-29 08:18:20|7437.25|7437.25|7433.03|7433.03|7437.25|7437.25|7431.91|7431.91|0
1656490710000|2022-06-29 08:18:30|7434.16|7434.16|7435.58|7435.58|7435.58|7435.58|7434.16|7434.16|0
1656490720000|2022-06-29 08:18:40|7435.7|7435.7|7438.53|7438.53|7438.53|7438.53|7435.7|7435.7|0
1656490730000|2022-06-29 08:18:50|7436.29|7436.29|7435.17|7435.17|7436.29|7436.29|7435.17|7435.17|0
1656490740000|2022-06-29 08:19:00|7436.29|7436.29|7436.29|7436.29|7436.29|7436.29|7436.29|7436.29|0
1656490750000|2022-06-29 08:19:10|7438.53|7438.53|7439.94|7439.94|7439.94|7439.94|7438.53|7438.53|0
1656490770000|2022-06-29 08:19:30|7438.82|7438.82|7439.94|7439.94|7439.94|7439.94|7438.82|7438.82|0
1656490790000|2022-06-29 08:19:50|7438.82|7438.82|7438.82|7438.82|7438.82|7438.82|7438.82|7438.82|0
1656490800000|2022-06-29 08:20:00|7442.18|7442.18|7443.05|7443.05|7443.05|7443.05|7442.18|7442.18|0
1656490810000|2022-06-29 08:20:10|7443.91|7443.91|7445.03|7445.03|7445.03|7445.03|7443.91|7443.91|0
1656490830000|2022-06-29 08:20:30|7445.06|7445.06|7445.63|7445.63|7445.63|7445.63|7445.06|7445.06|0
1656490840000|2022-06-29 08:20:40|7443.1|7443.1|7444.16|7444.16|7444.22|7444.22|7443.1|7443.1|0
1656490850000|2022-06-29 08:20:50|7444.45|7444.45|7441.09|7441.09|7444.45|7444.45|7441.09|7441.09|0
1656490860000|2022-06-29 08:21:00|7440.52|7440.52|7445.06|7445.06|7445.06|7445.06|7440.52|7440.52|0
1656490870000|2022-06-29 08:21:10|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|0
1656490880000|2022-06-29 08:21:20|7445.09|7445.09|7446.23|7446.23|7446.23|7446.23|7445.09|7445.09|0
1656490890000|2022-06-29 08:21:30|7446.24|7446.24|7446.24|7446.24|7446.24|7446.24|7446.24|7446.24|0
1656490910000|2022-06-29 08:21:50|7447.36|7447.36|7447.36|7447.36|7447.36|7447.36|7447.36|7447.36|0
1656490920000|2022-06-29 08:22:00|7445.12|7445.12|7445.77|7445.77|7445.77|7445.77|7444.57|7444.57|0
1656490930000|2022-06-29 08:22:10|7444.65|7444.65|7444.65|7444.65|7444.65|7444.65|7444.65|7444.65|0
1656490940000|2022-06-29 08:22:20|7445.77|7445.77|7446.89|7446.89|7446.89|7446.89|7445.77|7445.77|0
1656490950000|2022-06-29 08:22:30|7448.6|7448.6|7449.44|7449.44|7449.44|7449.44|7448.32|7448.32|0
1656490960000|2022-06-29 08:22:40|7449.72|7449.72|7449.72|7449.72|7449.72|7449.72|7449.72|7449.72|0
1656490980000|2022-06-29 08:23:00|7448.6|7448.6|7448.6|7448.6|7448.6|7448.6|7448.6|7448.6|0
1656490990000|2022-06-29 08:23:10|7448.68|7448.68|7448.7|7448.7|7448.7|7448.7|7448.67|7448.67|0
1656491000000|2022-06-29 08:23:20|7448.68|7448.68|7449.82|7449.82|7449.82|7449.82|7448.68|7448.68|0
1656491010000|2022-06-29 08:23:30|7450.94|7450.94|7451.51|7451.51|7451.51|7451.51|7450.94|7450.94|0
1656491020000|2022-06-29 08:23:40|7451.8|7451.8|7451.8|7451.8|7451.8|7451.8|7451.8|7451.8|0
1656491040000|2022-06-29 08:24:00|7451.81|7451.81|7451.81|7451.81|7451.81|7451.81|7451.81|7451.81|0
1656491060000|2022-06-29 08:24:20|7455.17|7455.17|7451.25|7451.25|7455.19|7455.19|7451.25|7451.25|0
1656491070000|2022-06-29 08:24:30|7451.22|7451.22|7451.2|7451.2|7451.22|7451.22|7451.2|7451.2|0
1656491080000|2022-06-29 08:24:40|7450.63|7450.63|7450.53|7450.53|7450.63|7450.63|7450.53|7450.53|0
1656491090000|2022-06-29 08:24:50|7449.41|7449.41|7446.27|7446.27|7449.41|7449.41|7446.27|7446.27|0
1656491100000|2022-06-29 08:25:00|7446.23|7446.23|7446.22|7446.22|7447.36|7447.36|7446.22|7446.22|0
1656491110000|2022-06-29 08:25:10|7446.26|7446.26|7445.96|7445.96|7446.26|7446.26|7444.84|7444.84|0
1656491120000|2022-06-29 08:25:20|7444.84|7444.84|7444.83|7444.83|7444.85|7444.85|7444.83|7444.83|0
1656491130000|2022-06-29 08:25:30|7444.86|7444.86|7445.41|7445.41|7445.41|7445.41|7444.29|7444.29|0
1656491140000|2022-06-29 08:25:40|7443.45|7443.45|7443.45|7443.45|7444.31|7444.31|7442.05|7442.05|0
1656491150000|2022-06-29 08:25:50|7444.57|7444.57|7444.57|7444.57|7444.57|7444.57|7444.57|7444.57|0
1656491160000|2022-06-29 08:26:00|7444.29|7444.29|7445.98|7445.98|7445.98|7445.98|7444.29|7444.29|0
1656491170000|2022-06-29 08:26:10|7447.1|7447.1|7447.1|7447.1|7447.1|7447.1|7447.1|7447.1|0
1656491180000|2022-06-29 08:26:20|7445.98|7445.98|7444.86|7444.86|7445.98|7445.98|7444.86|7444.86|0
1656491190000|2022-06-29 08:26:30|7444.9|7444.9|7446.04|7446.04|7447.16|7447.16|7444.9|7444.9|0
1656491200000|2022-06-29 08:26:40|7446.09|7446.09|7444.99|7444.99|7446.11|7446.11|7444.99|7444.99|0
1656491210000|2022-06-29 08:26:50|7445.02|7445.02|7445.02|7445.02|7445.02|7445.02|7445.02|7445.02|0
1656491220000|2022-06-29 08:27:00|7445.01|7445.01|7443.32|7443.32|7445.01|7445.01|7443.32|7443.32|0
1656491230000|2022-06-29 08:27:10|7444.44|7444.44|7444.72|7444.72|7444.72|7444.72|7444.44|7444.44|0
1656491240000|2022-06-29 08:27:20|7443.6|7443.6|7444.72|7444.72|7444.72|7444.72|7443.6|7443.6|0
1656491250000|2022-06-29 08:27:30|7445.84|7445.84|7449.19|7449.19|7449.19|7449.19|7445.84|7445.84|0
1656491270000|2022-06-29 08:27:50|7450.31|7450.31|7451.16|7451.16|7451.16|7451.16|7450.31|7450.31|0
1656491280000|2022-06-29 08:28:00|7451.2|7451.2|7451.2|7451.2|7451.2|7451.2|7448.96|7448.96|0
1656491290000|2022-06-29 08:28:10|7450.91|7450.91|7450.91|7450.91|7450.91|7450.91|7450.91|7450.91|0
1656491300000|2022-06-29 08:28:20|7449.79|7449.79|7448.31|7448.31|7449.79|7449.79|7448.31|7448.31|0
1656491310000|2022-06-29 08:28:30|7448.02|7448.02|7450.26|7450.26|7450.26|7450.26|7448.02|7448.02|0
1656491320000|2022-06-29 08:28:40|7451.38|7451.38|7453.09|7453.09|7453.38|7453.38|7451.38|7451.38|0
1656491330000|2022-06-29 08:28:50|7454.21|7454.21|7453.09|7453.09|7454.21|7454.21|7453.09|7453.09|0
1656491340000|2022-06-29 08:29:00|7451.97|7451.97|7452.52|7452.52|7453.09|7453.09|7451.97|7451.97|0
1656491350000|2022-06-29 08:29:10|7453.64|7453.64|7451.4|7451.4|7453.64|7453.64|7451.4|7451.4|0
1656491370000|2022-06-29 08:29:30|7452.52|7452.52|7452.52|7452.52|7452.52|7452.52|7452.52|7452.52|0
1656491380000|2022-06-29 08:29:40|7450.28|7450.28|7450|7450|7450.57|7450.57|7450|7450|0
1656491390000|2022-06-29 08:29:50|7450.28|7450.28|7450.28|7450.28|7450.28|7450.28|7450.28|7450.28|0
1656491400000|2022-06-29 08:30:00|7451.4|7451.4|7449.65|7449.65|7451.4|7451.4|7449.08|7449.08|0
1656491410000|2022-06-29 08:30:10|7451.89|7451.89|7454.66|7454.66|7454.66|7454.66|7451.89|7451.89|0
1656491420000|2022-06-29 08:30:20|7452.42|7452.42|7450.44|7450.44|7452.42|7452.42|7450.44|7450.44|0
1656491430000|2022-06-29 08:30:30|7451.56|7451.56|7450.44|7450.44|7451.56|7451.56|7450.44|7450.44|0
1656491440000|2022-06-29 08:30:40|7451.29|7451.29|7451.29|7451.29|7451.29|7451.29|7451.29|7451.29|0
1656491450000|2022-06-29 08:30:50|7452.42|7452.42|7452.42|7452.42|7452.42|7452.42|7452.42|7452.42|0
1656491460000|2022-06-29 08:31:00|7453.54|7453.54|7450.72|7450.72|7453.54|7453.54|7450.72|7450.72|0
1656491470000|2022-06-29 08:31:10|7450.44|7450.44|7449.58|7449.58|7450.44|7450.44|7449.58|7449.58|0
1656491480000|2022-06-29 08:31:20|7450.15|7450.15|7448.18|7448.18|7450.15|7450.15|7448.18|7448.18|0
1656491490000|2022-06-29 08:31:30|7448.16|7448.16|7445.23|7445.23|7448.16|7448.16|7445.23|7445.23|0
1656491520000|2022-06-29 08:32:00|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|0
1656491530000|2022-06-29 08:32:10|7443.82|7443.82|7444.39|7444.39|7444.39|7444.39|7443.82|7443.82|0
1656491540000|2022-06-29 08:32:20|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|7444.11|0
1656491560000|2022-06-29 08:32:40|7443.54|7443.54|7443.54|7443.54|7443.54|7443.54|7443.54|7443.54|0
1656491590000|2022-06-29 08:33:10|7442.41|7442.41|7443.54|7443.54|7443.54|7443.54|7442.41|7442.41|0
1656491600000|2022-06-29 08:33:20|7444.66|7444.66|7444.66|7444.66|7444.66|7444.66|7444.66|7444.66|0
1656491620000|2022-06-29 08:33:40|7445.51|7445.51|7445.51|7445.51|7445.51|7445.51|7445.51|7445.51|0
1656491630000|2022-06-29 08:33:50|7446.63|7446.63|7446.63|7446.63|7446.63|7446.63|7446.63|7446.63|0
1656491640000|2022-06-29 08:34:00|7446.35|7446.35|7446.63|7446.63|7446.63|7446.63|7446.35|7446.35|0
1656491650000|2022-06-29 08:34:10|7445.51|7445.51|7445.23|7445.23|7445.51|7445.51|7445.23|7445.23|0
1656491660000|2022-06-29 08:34:20|7444.66|7444.66|7444.65|7444.65|7444.66|7444.66|7444.65|7444.65|0
1656491690000|2022-06-29 08:34:50|7443.53|7443.53|7443.53|7443.53|7443.53|7443.53|7443.53|7443.53|0
1656491700000|2022-06-29 08:35:00|7443.81|7443.81|7443.81|7443.81|7443.81|7443.81|7443.81|7443.81|0
1656491720000|2022-06-29 08:35:20|7444.93|7444.93|7444.93|7444.93|7444.93|7444.93|7444.93|7444.93|0
1656491730000|2022-06-29 08:35:30|7446.07|7446.07|7446.07|7446.07|7446.07|7446.07|7446.07|7446.07|0
1656491740000|2022-06-29 08:35:40|7447.19|7447.19|7447.19|7447.19|7447.19|7447.19|7447.19|7447.19|0
1656491750000|2022-06-29 08:35:50|7446.07|7446.07|7446.07|7446.07|7446.07|7446.07|7446.07|7446.07|0
1656491760000|2022-06-29 08:36:00|7445.79|7445.79|7444.95|7444.95|7445.79|7445.79|7444.67|7444.67|0
1656491770000|2022-06-29 08:36:10|7444.38|7444.38|7444.1|7444.1|7444.38|7444.38|7444.1|7444.1|0
1656491780000|2022-06-29 08:36:20|7443.81|7443.81|7439.33|7439.33|7443.81|7443.81|7439.33|7439.33|0
1656491810000|2022-06-29 08:36:50|7439.04|7439.04|7442.4|7442.4|7442.4|7442.4|7439.04|7439.04|0
1656491820000|2022-06-29 08:37:00|7440.16|7440.16|7440.16|7440.16|7440.16|7440.16|7440.16|7440.16|0
1656491840000|2022-06-29 08:37:20|7442.4|7442.4|7438.76|7438.76|7442.4|7442.4|7438.76|7438.76|0
1656491850000|2022-06-29 08:37:30|7437.64|7437.64|7435.95|7435.95|7437.92|7437.92|7435.95|7435.95|0
1656491860000|2022-06-29 08:37:40|7437.07|7437.07|7432.59|7432.59|7437.07|7437.07|7432.59|7432.59|0
1656491870000|2022-06-29 08:37:50|7431.44|7431.44|7431.39|7431.39|7431.44|7431.44|7431.39|7431.39|0
1656491880000|2022-06-29 08:38:00|7431.37|7431.37|7431.37|7431.37|7431.37|7431.37|7431.37|7431.37|0
1656491890000|2022-06-29 08:38:10|7430.25|7430.25|7430.3|7430.3|7430.3|7430.3|7430.25|7430.25|0
1656491900000|2022-06-29 08:38:20|7429.16|7429.16|7425.23|7425.23|7429.16|7429.16|7425.23|7425.23|0
1656491910000|2022-06-29 08:38:30|7426.35|7426.35|7426.35|7426.35|7426.35|7426.35|7426.33|7426.33|0
1656491920000|2022-06-29 08:38:40|7425.23|7425.23|7424.66|7424.66|7425.23|7425.23|7424.66|7424.66|0
1656491940000|2022-06-29 08:39:00|7425.23|7425.23|7426.63|7426.63|7426.63|7426.63|7425.23|7425.23|0
1656491950000|2022-06-29 08:39:10|7425.51|7425.51|7423.76|7423.76|7425.51|7425.51|7423.76|7423.76|0
1656491960000|2022-06-29 08:39:20|7424.6|7424.6|7424.6|7424.6|7424.6|7424.6|7424.6|7424.6|0
1656491970000|2022-06-29 08:39:30|7425.72|7425.72|7424.6|7424.6|7425.72|7425.72|7424.6|7424.6|0
1656491990000|2022-06-29 08:39:50|7424.63|7424.63|7426.65|7426.65|7426.65|7426.65|7424.62|7424.62|0
1656492010000|2022-06-29 08:40:10|7426.93|7426.93|7426.36|7426.36|7430.29|7430.29|7426.36|7426.36|0
1656492030000|2022-06-29 08:40:30|7426.65|7426.65|7427.77|7427.77|7427.77|7427.77|7426.65|7426.65|0
1656492040000|2022-06-29 08:40:40|7428.05|7428.05|7428.05|7428.05|7428.05|7428.05|7428.05|7428.05|0
1656492050000|2022-06-29 08:40:50|7428.03|7428.03|7428.03|7428.03|7428.03|7428.03|7428.03|7428.03|0
1656492060000|2022-06-29 08:41:00|7429.15|7429.15|7430.35|7430.35|7430.35|7430.35|7429.15|7429.15|0
1656492090000|2022-06-29 08:41:30|7430.92|7430.92|7433.25|7433.25|7433.25|7433.25|7430.92|7430.92|0
1656492100000|2022-06-29 08:41:40|7434.37|7434.37|7434.37|7434.37|7434.37|7434.37|7434.37|7434.37|0
1656492110000|2022-06-29 08:41:50|7435.49|7435.49|7435.49|7435.49|7435.49|7435.49|7435.49|7435.49|0
1656492120000|2022-06-29 08:42:00|7433.25|7433.25|7433.25|7433.25|7433.25|7433.25|7433.25|7433.25|0
1656492130000|2022-06-29 08:42:10|7433.54|7433.54|7433.54|7433.54|7433.54|7433.54|7433.54|7433.54|0
1656492140000|2022-06-29 08:42:20|7431.01|7431.01|7431.76|7431.76|7432.13|7432.13|7431.01|7431.01|0
1656492150000|2022-06-29 08:42:30|7430.64|7430.64|7431.73|7431.73|7431.73|7431.73|7430.61|7430.61|0
1656492180000|2022-06-29 08:43:00|7429.49|7429.49|7429.2|7429.2|7429.49|7429.49|7429.2|7429.2|0
1656492200000|2022-06-29 08:43:20|7430.32|7430.32|7430.28|7430.28|7430.32|7430.32|7430.28|7430.28|0
1656492210000|2022-06-29 08:43:30|7432.26|7432.26|7431.12|7431.12|7432.54|7432.54|7431.12|7431.12|0
1656492220000|2022-06-29 08:43:40|7431.16|7431.16|7430.04|7430.04|7431.16|7431.16|7430.04|7430.04|0
1656492230000|2022-06-29 08:43:50|7430.08|7430.08|7430.13|7430.13|7430.13|7430.13|7430.08|7430.08|0
1656492240000|2022-06-29 08:44:00|7430.18|7430.18|7431.3|7431.3|7431.3|7431.3|7430.18|7430.18|0
1656492250000|2022-06-29 08:44:10|7429.05|7429.05|7429.09|7429.09|7429.09|7429.09|7429|7429|0
1656492260000|2022-06-29 08:44:20|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|0
1656492270000|2022-06-29 08:44:30|7430.34|7430.34|7430.29|7430.29|7430.34|7430.34|7430.29|7430.29|0
1656492280000|2022-06-29 08:44:40|7430.28|7430.28|7431.4|7431.4|7431.4|7431.4|7430.28|7430.28|0
1656492300000|2022-06-29 08:45:00|7431.32|7431.32|7431.28|7431.28|7431.32|7431.32|7431.28|7431.28|0
1656492310000|2022-06-29 08:45:10|7431.3|7431.3|7427.94|7427.94|7431.3|7431.3|7427.94|7427.94|0
1656492320000|2022-06-29 08:45:20|7428.51|7428.51|7428.51|7428.51|7428.51|7428.51|7428.51|7428.51|0
1656492330000|2022-06-29 08:45:30|7428.22|7428.22|7427.89|7427.89|7428.51|7428.51|7427.88|7427.88|0
1656492350000|2022-06-29 08:45:50|7429.01|7429.01|7429.01|7429.01|7429.01|7429.01|7429.01|7429.01|0
1656492360000|2022-06-29 08:46:00|7429|7429|7425.92|7425.92|7429|7429|7425.92|7425.92|0
1656492380000|2022-06-29 08:46:20|7425.64|7425.64|7424.52|7424.52|7425.64|7425.64|7424.52|7424.52|0
1656492390000|2022-06-29 08:46:30|7424.23|7424.23|7425.35|7425.35|7425.35|7425.35|7424.23|7424.23|0
1656492430000|2022-06-29 08:47:10|7426.47|7426.47|7426.43|7426.43|7426.47|7426.47|7426.43|7426.43|0
1656492440000|2022-06-29 08:47:20|7427|7427|7426.72|7426.72|7427|7427|7426.72|7426.72|0
1656492450000|2022-06-29 08:47:30|7427.84|7427.84|7429.3|7429.3|7429.3|7429.3|7427.84|7427.84|0
1656492460000|2022-06-29 08:47:40|7428.18|7428.18|7430.42|7430.42|7430.42|7430.42|7428.18|7428.18|0
1656492470000|2022-06-29 08:47:50|7431.54|7431.54|7432.82|7432.82|7432.82|7432.82|7431.54|7431.54|0
1656492480000|2022-06-29 08:48:00|7433.11|7433.11|7434.23|7434.23|7434.23|7434.23|7433.11|7433.11|0
1656492500000|2022-06-29 08:48:20|7434.27|7434.27|7435.93|7435.93|7435.93|7435.93|7434.24|7434.24|0
1656492520000|2022-06-29 08:48:40|7438.17|7438.17|7438.17|7438.17|7438.74|7438.74|7438.17|7438.17|0
1656492530000|2022-06-29 08:48:50|7437.88|7437.88|7436.21|7436.21|7437.9|7437.9|7436.21|7436.21|0
1656492540000|2022-06-29 08:49:00|7435.92|7435.92|7435.92|7435.92|7435.92|7435.92|7435.92|7435.92|0
1656492550000|2022-06-29 08:49:10|7434.8|7434.8|7433.68|7433.68|7434.8|7434.8|7433.68|7433.68|0
1656492560000|2022-06-29 08:49:20|7433.64|7433.64|7433.64|7433.64|7434.76|7434.76|7433.64|7433.64|0
1656492590000|2022-06-29 08:49:50|7435.33|7435.33|7436.45|7436.45|7436.45|7436.45|7435.33|7435.33|0
1656492610000|2022-06-29 08:50:10|7435.33|7435.33|7435.33|7435.33|7435.33|7435.33|7435.33|7435.33|0
1656492620000|2022-06-29 08:50:20|7433.64|7433.64|7433.68|7433.68|7433.68|7433.68|7433.64|7433.64|0
1656492640000|2022-06-29 08:50:40|7433.72|7433.72|7433.8|7433.8|7434.84|7434.84|7433.72|7433.72|0
1656492650000|2022-06-29 08:50:50|7434.92|7434.92|7434.92|7434.92|7434.92|7434.92|7434.92|7434.92|0
1656492670000|2022-06-29 08:51:10|7434.91|7434.91|7434.92|7434.92|7434.92|7434.92|7434.91|7434.91|0
1656492680000|2022-06-29 08:51:20|7434.8|7434.8|7434.8|7434.8|7434.8|7434.8|7434.8|7434.8|0
1656492690000|2022-06-29 08:51:30|7434.83|7434.83|7434.88|7434.88|7434.88|7434.88|7434.83|7434.83|0
1656492700000|2022-06-29 08:51:40|7435|7435|7435|7435|7435|7435|7435|7435|0
1656492720000|2022-06-29 08:52:00|7433.88|7433.88|7433.88|7433.88|7433.88|7433.88|7433.88|7433.88|0
1656492730000|2022-06-29 08:52:10|7433.85|7433.85|7434.95|7434.95|7434.97|7434.97|7433.85|7433.85|0
1656492740000|2022-06-29 08:52:20|7433.83|7433.83|7432.14|7432.14|7433.83|7433.83|7431.86|7431.86|0
1656492750000|2022-06-29 08:52:30|7432.06|7432.06|7433.18|7433.18|7433.18|7433.18|7432.06|7432.06|0
1656492760000|2022-06-29 08:52:40|7431.76|7431.76|7430.92|7430.92|7431.76|7431.76|7430.63|7430.63|0
1656492770000|2022-06-29 08:52:50|7431.21|7431.21|7432.33|7432.33|7432.33|7432.33|7431.21|7431.21|0
1656492780000|2022-06-29 08:53:00|7433.45|7433.45|7432.33|7432.33|7433.45|7433.45|7432.33|7432.33|0
1656492790000|2022-06-29 08:53:10|7432.34|7432.34|7433.19|7433.19|7433.19|7433.19|7432.34|7432.34|0
1656492810000|2022-06-29 08:53:30|7433.24|7433.24|7432.95|7432.95|7433.52|7433.52|7432.95|7432.95|0
1656492820000|2022-06-29 08:53:40|7434.07|7434.07|7434.07|7434.07|7434.07|7434.07|7434.07|7434.07|0
1656492830000|2022-06-29 08:53:50|7434.36|7434.36|7433.22|7433.22|7434.36|7434.36|7433.22|7433.22|0
1656492840000|2022-06-29 08:54:00|7434.34|7434.34|7433.22|7433.22|7434.34|7434.34|7433.22|7433.22|0
1656492880000|2022-06-29 08:54:40|7432.1|7432.1|7430.89|7430.89|7432.1|7432.1|7430.89|7430.89|0
1656492890000|2022-06-29 08:54:50|7430.6|7430.6|7430.6|7430.6|7430.6|7430.6|7430.6|7430.6|0
1656492900000|2022-06-29 08:55:00|7429.48|7429.48|7430.6|7430.6|7430.6|7430.6|7429.48|7429.48|0
1656492910000|2022-06-29 08:55:10|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|7429.48|0
1656492930000|2022-06-29 08:55:30|7429.5|7429.5|7429.5|7429.5|7429.5|7429.5|7429.5|7429.5|0
1656492940000|2022-06-29 08:55:40|7429.42|7429.42|7429.7|7429.7|7429.7|7429.7|7428.3|7428.3|0
1656492950000|2022-06-29 08:55:50|7429.68|7429.68|7429.68|7429.68|7429.68|7429.68|7429.68|7429.68|0
1656492960000|2022-06-29 08:56:00|7431.94|7431.94|7432.23|7432.23|7432.23|7432.23|7431.94|7431.94|0
1656492970000|2022-06-29 08:56:10|7433.35|7433.35|7433.35|7433.35|7433.35|7433.35|7433.35|7433.35|0
1656492980000|2022-06-29 08:56:20|7432.23|7432.23|7432.23|7432.23|7432.23|7432.23|7432.23|7432.23|0
1656493000000|2022-06-29 08:56:40|7433.35|7433.35|7434.49|7434.49|7434.49|7434.49|7433.35|7433.35|0
1656493030000|2022-06-29 08:57:10|7435.61|7435.61|7435.61|7435.61|7435.61|7435.61|7435.61|7435.61|0
1656493040000|2022-06-29 08:57:20|7435.89|7435.89|7435.32|7435.32|7435.89|7435.89|7435.32|7435.32|0
1656493070000|2022-06-29 08:57:50|7434.2|7434.2|7434.2|7434.2|7434.2|7434.2|7434.2|7434.2|0
1656493080000|2022-06-29 08:58:00|7434.18|7434.18|7434.18|7434.18|7434.18|7434.18|7434.18|7434.18|0
1656493100000|2022-06-29 08:58:20|7434.76|7434.76|7436.15|7436.15|7436.16|7436.16|7434.76|7434.76|0
1656493110000|2022-06-29 08:58:30|7437.27|7437.27|7437.27|7437.27|7437.27|7437.27|7437.27|7437.27|0
1656493120000|2022-06-29 08:58:40|7436.15|7436.15|7436.15|7436.15|7436.15|7436.15|7436.15|7436.15|0
1656493130000|2022-06-29 08:58:50|7435.03|7435.03|7434.46|7434.46|7435.03|7435.03|7434.46|7434.46|0
1656493140000|2022-06-29 08:59:00|7435.58|7435.58|7435.58|7435.58|7435.58|7435.58|7435.58|7435.58|0
1656493150000|2022-06-29 08:59:10|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|0
1656493160000|2022-06-29 08:59:20|7434.48|7434.48|7433.66|7433.66|7434.48|7434.48|7433.37|7433.37|0
1656493170000|2022-06-29 08:59:30|7434.78|7434.78|7435.95|7435.95|7435.95|7435.95|7434.78|7434.78|0
1656493180000|2022-06-29 08:59:40|7435.09|7435.09|7435.09|7435.09|7435.09|7435.09|7435.09|7435.09|0
1656493190000|2022-06-29 08:59:50|7435.07|7435.07|7433.38|7433.38|7435.07|7435.07|7433.38|7433.38|0
1656493200000|2022-06-29 09:00:00|7434.5|7434.5|7433.34|7433.34|7434.5|7434.5|7433.34|7433.34|0
1656493210000|2022-06-29 09:00:10|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|0
1656493230000|2022-06-29 09:00:30|7435.58|7435.58|7435.58|7435.58|7435.58|7435.58|7435.58|7435.58|0
1656493240000|2022-06-29 09:00:40|7435.56|7435.56|7435.56|7435.56|7435.56|7435.56|7435.56|7435.56|0
1656493250000|2022-06-29 09:00:50|7435.52|7435.52|7435.52|7435.52|7435.52|7435.52|7435.52|7435.52|0
1656493260000|2022-06-29 09:01:00|7434.39|7434.39|7434.37|7434.37|7434.39|7434.39|7434.37|7434.37|0
1656493320000|2022-06-29 09:02:00|7434.39|7434.39|7434.39|7434.39|7434.39|7434.39|7434.39|7434.39|0
1656493330000|2022-06-29 09:02:10|7434.37|7434.37|7434.05|7434.05|7435.17|7435.17|7434.05|7434.05|0
1656493340000|2022-06-29 09:02:20|7434.15|7434.15|7434.18|7434.18|7434.18|7434.18|7434.15|7434.15|0
1656493360000|2022-06-29 09:02:40|7436.42|7436.42|7438.15|7438.15|7438.15|7438.15|7436.42|7436.42|0
1656493370000|2022-06-29 09:02:50|7437.86|7437.86|7438.43|7438.43|7438.43|7438.43|7437.86|7437.86|0
1656493380000|2022-06-29 09:03:00|7437.31|7437.31|7436.19|7436.19|7437.31|7437.31|7436.19|7436.19|0
1656493390000|2022-06-29 09:03:10|7435.62|7435.62|7433.9|7433.9|7435.62|7435.62|7433.9|7433.9|0
1656493400000|2022-06-29 09:03:20|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|0
1656493410000|2022-06-29 09:03:30|7433.9|7433.9|7436.14|7436.14|7436.14|7436.14|7433.9|7433.9|0
1656493450000|2022-06-29 09:04:10|7435.02|7435.02|7435.02|7435.02|7435.02|7435.02|7435.02|7435.02|0
1656493460000|2022-06-29 09:04:20|7435.04|7435.04|7435.04|7435.04|7435.04|7435.04|7435.04|7435.04|0
1656493470000|2022-06-29 09:04:30|7435.33|7435.33|7435.33|7435.33|7435.33|7435.33|7435.33|7435.33|0
1656493490000|2022-06-29 09:04:50|7436.18|7436.18|7436.18|7436.18|7436.18|7436.18|7436.18|7436.18|0
1656493500000|2022-06-29 09:05:00|7435.9|7435.9|7432.8|7432.8|7435.9|7435.9|7432.8|7432.8|0
1656493520000|2022-06-29 09:05:20|7432.83|7432.83|7432.83|7432.83|7432.83|7432.83|7432.55|7432.55|0
1656493530000|2022-06-29 09:05:30|7433.12|7433.12|7434.24|7434.24|7434.24|7434.24|7433.12|7433.12|0
1656493540000|2022-06-29 09:05:40|7433.12|7433.12|7433.12|7433.12|7433.12|7433.12|7433.12|7433.12|0
1656493550000|2022-06-29 09:05:50|7432.55|7432.55|7432.55|7432.55|7432.55|7432.55|7432.55|7432.55|0
1656493560000|2022-06-29 09:06:00|7432.26|7432.26|7432.26|7432.26|7432.26|7432.26|7432.26|7432.26|0
1656493570000|2022-06-29 09:06:10|7430.02|7430.02|7431.14|7431.14|7431.14|7431.14|7430.02|7430.02|0
1656493580000|2022-06-29 09:06:20|7432.55|7432.55|7433.47|7433.47|7433.47|7433.47|7432.55|7432.55|0
1656493600000|2022-06-29 09:06:40|7435.72|7435.72|7435.72|7435.72|7435.72|7435.72|7435.72|7435.72|0
1656493610000|2022-06-29 09:06:50|7435.7|7435.7|7435.13|7435.13|7435.7|7435.7|7435.13|7435.13|0
1656493630000|2022-06-29 09:07:10|7435.08|7435.08|7434.77|7434.77|7435.08|7435.08|7434.77|7434.77|0
1656493640000|2022-06-29 09:07:20|7432.53|7432.53|7432.24|7432.24|7432.53|7432.53|7432.24|7432.24|0
1656493650000|2022-06-29 09:07:30|7431.96|7431.96|7431.94|7431.94|7431.96|7431.96|7431.94|7431.94|0
1656493660000|2022-06-29 09:07:40|7431.37|7431.37|7431.62|7431.62|7431.66|7431.66|7431.37|7431.37|0
1656493670000|2022-06-29 09:07:50|7432.74|7432.74|7433.86|7433.86|7433.86|7433.86|7432.74|7432.74|0
1656493680000|2022-06-29 09:08:00|7436.1|7436.1|7436.1|7436.1|7436.1|7436.1|7436.1|7436.1|0
1656493690000|2022-06-29 09:08:10|7436.14|7436.14|7437.26|7437.26|7437.26|7437.26|7436.14|7436.14|0
1656493700000|2022-06-29 09:08:20|7438.7|7438.7|7438.42|7438.42|7438.7|7438.7|7438.13|7438.13|0
1656493710000|2022-06-29 09:08:30|7438.43|7438.43|7437.02|7437.02|7438.43|7438.43|7437.02|7437.02|0
1656493720000|2022-06-29 09:08:40|7437.31|7437.31|7437.88|7437.88|7437.88|7437.88|7437.31|7437.31|0
1656493730000|2022-06-29 09:08:50|7438.16|7438.16|7438.16|7438.16|7438.16|7438.16|7438.16|7438.16|0
1656493740000|2022-06-29 09:09:00|7438.73|7438.73|7442.68|7442.68|7442.68|7442.68|7438.73|7438.73|0
1656493750000|2022-06-29 09:09:10|7442.97|7442.97|7442.99|7442.99|7443|7443|7442.97|7442.97|0
1656493760000|2022-06-29 09:09:20|7442.7|7442.7|7442.7|7442.7|7442.7|7442.7|7442.7|7442.7|0
1656493770000|2022-06-29 09:09:30|7442.42|7442.42|7440.18|7440.18|7442.42|7442.42|7440.18|7440.18|0
1656493780000|2022-06-29 09:09:40|7441.3|7441.3|7441.3|7441.3|7441.3|7441.3|7441.3|7441.3|0
1656493790000|2022-06-29 09:09:50|7441.58|7441.58|7441.58|7441.58|7441.58|7441.58|7441.58|7441.58|0
1656493800000|2022-06-29 09:10:00|7441.87|7441.87|7444.31|7444.31|7444.31|7444.31|7441.87|7441.87|0
1656493810000|2022-06-29 09:10:10|7444.33|7444.33|7449.4|7449.4|7449.4|7449.4|7444.33|7444.33|0
1656493820000|2022-06-29 09:10:20|7448.28|7448.28|7448.28|7448.28|7448.28|7448.28|7448.28|7448.28|0
1656493860000|2022-06-29 09:11:00|7448.31|7448.31|7448.31|7448.31|7448.31|7448.31|7448.31|7448.31|0
1656493880000|2022-06-29 09:11:20|7449.43|7449.43|7449.54|7449.54|7449.54|7449.54|7449.43|7449.43|0
1656493900000|2022-06-29 09:11:40|7450.66|7450.66|7450.66|7450.66|7450.66|7450.66|7450.66|7450.66|0
1656493910000|2022-06-29 09:11:50|7452.09|7452.09|7454.91|7454.91|7454.91|7454.91|7452.09|7452.09|0
1656493920000|2022-06-29 09:12:00|7455.2|7455.2|7456.61|7456.61|7456.61|7456.61|7454.08|7454.08|0
1656493930000|2022-06-29 09:12:10|7456.89|7456.89|7456.89|7456.89|7456.89|7456.89|7456.89|7456.89|0
1656493940000|2022-06-29 09:12:20|7456.93|7456.93|7457.22|7457.22|7457.22|7457.22|7456.93|7456.93|0
1656493950000|2022-06-29 09:12:30|7456.93|7456.93|7458.36|7458.36|7458.36|7458.36|7456.93|7456.93|0
1656493960000|2022-06-29 09:12:40|7458.64|7458.64|7458.36|7458.36|7458.64|7458.64|7458.36|7458.36|0
1656493970000|2022-06-29 09:12:50|7458.93|7458.93|7458.93|7458.93|7459.21|7459.21|7458.93|7458.93|0
1656493980000|2022-06-29 09:13:00|7456.69|7456.69|7456.69|7456.69|7456.69|7456.69|7456.69|7456.69|0
1656493990000|2022-06-29 09:13:10|7456.4|7456.4|7456.69|7456.69|7456.69|7456.69|7456.4|7456.4|0
1656494000000|2022-06-29 09:13:20|7456.97|7456.97|7457.26|7457.26|7457.26|7457.26|7456.97|7456.97|0
1656494010000|2022-06-29 09:13:30|7456.97|7456.97|7456.97|7456.97|7456.97|7456.97|7456.97|7456.97|0
1656494020000|2022-06-29 09:13:40|7456.69|7456.69|7456.97|7456.97|7456.97|7456.97|7456.69|7456.69|0
1656494040000|2022-06-29 09:14:00|7456.69|7456.69|7457.81|7457.81|7457.81|7457.81|7456.69|7456.69|0
1656494060000|2022-06-29 09:14:20|7457.82|7457.82|7457.84|7457.84|7457.84|7457.84|7457.82|7457.82|0
1656494070000|2022-06-29 09:14:30|7457.56|7457.56|7455.87|7455.87|7457.56|7457.56|7455.87|7455.87|0
1656494080000|2022-06-29 09:14:40|7454.75|7454.75|7453.89|7453.89|7454.75|7454.75|7453.89|7453.89|0
1656494100000|2022-06-29 09:15:00|7454.17|7454.17|7454.17|7454.17|7454.17|7454.17|7454.17|7454.17|0
1656494110000|2022-06-29 09:15:10|7454.21|7454.21|7455.63|7455.63|7455.63|7455.63|7454.2|7454.2|0
1656494120000|2022-06-29 09:15:20|7454.51|7454.51|7455.92|7455.92|7455.92|7455.92|7454.51|7454.51|0
1656494140000|2022-06-29 09:15:40|7455.88|7455.88|7455.88|7455.88|7455.88|7455.88|7455.88|7455.88|0
1656494160000|2022-06-29 09:16:00|7456.16|7456.16|7459.01|7459.01|7459.01|7459.01|7456.16|7456.16|0
1656494170000|2022-06-29 09:16:10|7460.13|7460.13|7460.45|7460.45|7461.29|7461.29|7460.13|7460.13|0
1656494180000|2022-06-29 09:16:20|7460.17|7460.17|7459.06|7459.06|7460.17|7460.17|7459.06|7459.06|0
1656494190000|2022-06-29 09:16:30|7458.78|7458.78|7458.74|7458.74|7458.78|7458.78|7458.74|7458.74|0
1656494200000|2022-06-29 09:16:40|7457.62|7457.62|7457.62|7457.62|7459.04|7459.04|7457.62|7457.62|0
1656494210000|2022-06-29 09:16:50|7457.33|7457.33|7458.45|7458.45|7458.45|7458.45|7457.33|7457.33|0
1656494220000|2022-06-29 09:17:00|7457.33|7457.33|7457.33|7457.33|7457.33|7457.33|7457.33|7457.33|0
1656494230000|2022-06-29 09:17:10|7457.62|7457.62|7457.33|7457.33|7458.74|7458.74|7457.33|7457.33|0
1656494240000|2022-06-29 09:17:20|7457.31|7457.31|7455.28|7455.28|7458.4|7458.4|7455.28|7455.28|0
1656494250000|2022-06-29 09:17:30|7454.16|7454.16|7454.15|7454.15|7454.16|7454.16|7454.15|7454.15|0
1656494260000|2022-06-29 09:17:40|7453.86|7453.86|7453.86|7453.86|7453.86|7453.86|7453.86|7453.86|0
1656494290000|2022-06-29 09:18:10|7454.43|7454.43|7457.82|7457.82|7457.82|7457.82|7454.43|7454.43|0
1656494300000|2022-06-29 09:18:20|7458.1|7458.1|7458.72|7458.72|7460.12|7460.12|7457.82|7457.82|0
1656494310000|2022-06-29 09:18:30|7458.43|7458.43|7458.74|7458.74|7458.74|7458.74|7458.43|7458.43|0
1656494320000|2022-06-29 09:18:40|7459.86|7459.86|7459.86|7459.86|7459.86|7459.86|7459.86|7459.86|0
1656494330000|2022-06-29 09:18:50|7461.55|7461.55|7461.55|7461.55|7461.55|7461.55|7461.55|7461.55|0
1656494340000|2022-06-29 09:19:00|7461.59|7461.59|7463.86|7463.86|7463.89|7463.89|7461.59|7461.59|0
1656494350000|2022-06-29 09:19:10|7465|7465|7465.02|7465.02|7465.02|7465.02|7465|7465|0
1656494360000|2022-06-29 09:19:20|7465.05|7465.05|7466.17|7466.17|7466.17|7466.17|7465.05|7465.05|0
1656494370000|2022-06-29 09:19:30|7466.45|7466.45|7466.45|7466.45|7466.45|7466.45|7466.45|7466.45|0
1656494390000|2022-06-29 09:19:50|7467.57|7467.57|7467.52|7467.52|7467.57|7467.57|7467.52|7467.52|0
1656494410000|2022-06-29 09:20:10|7467.6|7467.6|7468.78|7468.78|7468.78|7468.78|7467.59|7467.59|0
1656494420000|2022-06-29 09:20:20|7468.76|7468.76|7469.88|7469.88|7471.01|7471.01|7468.76|7468.76|0
1656494430000|2022-06-29 09:20:30|7469.97|7469.97|7472.35|7472.35|7472.35|7472.35|7469.68|7469.68|0
1656494440000|2022-06-29 09:20:40|7473.47|7473.47|7473.47|7473.47|7473.47|7473.47|7473.47|7473.47|0
1656494450000|2022-06-29 09:20:50|7473.48|7473.48|7476.07|7476.07|7476.07|7476.07|7473.48|7473.48|0
1656494460000|2022-06-29 09:21:00|7476.09|7476.09|7474.69|7474.69|7476.09|7476.09|7474.69|7474.69|0
1656494470000|2022-06-29 09:21:10|7474.65|7474.65|7474.28|7474.28|7474.67|7474.67|7474.28|7474.28|0
1656494480000|2022-06-29 09:21:20|7474.29|7474.29|7474.83|7474.83|7474.83|7474.83|7474.26|7474.26|0
1656494490000|2022-06-29 09:21:30|7475.11|7475.11|7474.28|7474.28|7475.11|7475.11|7474.28|7474.28|0
1656494510000|2022-06-29 09:21:50|7475.4|7475.4|7475.4|7475.4|7475.4|7475.4|7475.4|7475.4|0
1656494530000|2022-06-29 09:22:10|7476.52|7476.52|7479.67|7479.67|7479.67|7479.67|7476.52|7476.52|0
1656494540000|2022-06-29 09:22:20|7479.63|7479.63|7479.58|7479.58|7480.15|7480.15|7479.58|7479.58|0
1656494550000|2022-06-29 09:22:30|7479.59|7479.59|7479.59|7479.59|7479.59|7479.59|7479.59|7479.59|0
1656494560000|2022-06-29 09:22:40|7479.88|7479.88|7479.83|7479.83|7479.88|7479.88|7479.83|7479.83|0
1656494570000|2022-06-29 09:22:50|7477.3|7477.3|7475.88|7475.88|7477.3|7477.3|7475.88|7475.88|0
1656494580000|2022-06-29 09:23:00|7475.84|7475.84|7472.37|7472.37|7475.84|7475.84|7472.37|7472.37|0
1656494590000|2022-06-29 09:23:10|7471.25|7471.25|7471.82|7471.82|7471.82|7471.82|7471.25|7471.25|0
1656494600000|2022-06-29 09:23:20|7471.25|7471.25|7471.29|7471.29|7471.29|7471.29|7471.25|7471.25|0
1656494610000|2022-06-29 09:23:30|7471.24|7471.24|7467.58|7467.58|7471.24|7471.24|7467.29|7467.29|0
1656494620000|2022-06-29 09:23:40|7468.15|7468.15|7466.49|7466.49|7468.15|7468.15|7466.49|7466.49|0
1656494630000|2022-06-29 09:23:50|7466.48|7466.48|7466.48|7466.48|7466.48|7466.48|7466.48|7466.48|0
1656494640000|2022-06-29 09:24:00|7468.72|7468.72|7468.77|7468.77|7468.77|7468.77|7468.72|7468.72|0
1656494650000|2022-06-29 09:24:10|7468.69|7468.69|7468.69|7468.69|7468.69|7468.69|7466.45|7466.45|0
1656494660000|2022-06-29 09:24:20|7468.67|7468.67|7468.7|7468.7|7468.7|7468.7|7468.67|7468.67|0
1656494670000|2022-06-29 09:24:30|7469.27|7469.27|7469.27|7469.27|7469.27|7469.27|7469.27|7469.27|0
1656494680000|2022-06-29 09:24:40|7469.56|7469.56|7467.55|7467.55|7470.13|7470.13|7467.55|7467.55|0
1656494690000|2022-06-29 09:24:50|7467.27|7467.27|7468.67|7468.67|7468.67|7468.67|7467.27|7467.27|0
1656494710000|2022-06-29 09:25:10|7468.69|7468.69|7471.52|7471.52|7471.52|7471.52|7468.69|7468.69|0
1656494720000|2022-06-29 09:25:20|7471.48|7471.48|7471.48|7471.48|7471.48|7471.48|7471.48|7471.48|0
1656494730000|2022-06-29 09:25:30|7471.2|7471.2|7471.25|7471.25|7471.25|7471.25|7471.2|7471.2|0
1656494740000|2022-06-29 09:25:40|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|0
1656494750000|2022-06-29 09:25:50|7472.42|7472.42|7472.46|7472.46|7472.46|7472.46|7472.42|7472.42|0
1656494780000|2022-06-29 09:26:20|7471.89|7471.89|7471.35|7471.35|7471.89|7471.89|7471.32|7471.32|0
1656494790000|2022-06-29 09:26:30|7471.64|7471.64|7471.64|7471.64|7471.64|7471.64|7471.64|7471.64|0
1656494800000|2022-06-29 09:26:40|7471.67|7471.67|7472.79|7472.79|7472.79|7472.79|7471.67|7471.67|0
1656494810000|2022-06-29 09:26:50|7473.91|7473.91|7479.14|7479.14|7479.14|7479.14|7473.91|7473.91|0
1656494820000|2022-06-29 09:27:00|7479.18|7479.18|7478.06|7478.06|7479.18|7479.18|7478.06|7478.06|0
1656494830000|2022-06-29 09:27:10|7478.09|7478.09|7478.09|7478.09|7478.09|7478.09|7478.09|7478.09|0
1656494840000|2022-06-29 09:27:20|7478.13|7478.13|7478.19|7478.19|7479.31|7479.31|7478.13|7478.13|0
1656494860000|2022-06-29 09:27:40|7477.07|7477.07|7479.01|7479.01|7479.01|7479.01|7477.07|7477.07|0
1656494870000|2022-06-29 09:27:50|7479.58|7479.58|7479.58|7479.58|7479.58|7479.58|7479.58|7479.58|0
1656494880000|2022-06-29 09:28:00|7480.74|7480.74|7482.09|7482.09|7482.66|7482.66|7480.69|7480.69|0
1656494890000|2022-06-29 09:28:10|7482.95|7482.95|7483.3|7483.3|7484.4|7484.4|7482.95|7482.95|0
1656494920000|2022-06-29 09:28:40|7485.54|7485.54|7485.48|7485.48|7485.54|7485.54|7485.48|7485.48|0
1656494930000|2022-06-29 09:28:50|7485.46|7485.46|7481.09|7481.09|7485.46|7485.46|7479.68|7479.68|0
1656494940000|2022-06-29 09:29:00|7481.37|7481.37|7484.3|7484.3|7484.3|7484.3|7481.37|7481.37|0
1656494950000|2022-06-29 09:29:10|7484.25|7484.25|7484.88|7484.88|7484.88|7484.88|7484.23|7484.23|0
1656494960000|2022-06-29 09:29:20|7485.45|7485.45|7489.17|7489.17|7489.17|7489.17|7485.45|7485.45|0
1656494970000|2022-06-29 09:29:30|7489.22|7489.22|7485.27|7485.27|7489.77|7489.77|7485.27|7485.27|0
1656494980000|2022-06-29 09:29:40|7485.28|7485.28|7485.25|7485.25|7485.28|7485.28|7485.25|7485.25|0
1656494990000|2022-06-29 09:29:50|7486.37|7486.37|7488.61|7488.61|7488.61|7488.61|7486.37|7486.37|0
1656495000000|2022-06-29 09:30:00|7489.18|7489.18|7490.04|7490.04|7490.04|7490.04|7489.18|7489.18|0
1656495010000|2022-06-29 09:30:10|7490.03|7490.03|7489.46|7489.46|7490.03|7490.03|7489.46|7489.46|0
1656495020000|2022-06-29 09:30:20|7488.89|7488.89|7489.2|7489.2|7489.2|7489.2|7487.77|7487.77|0
1656495030000|2022-06-29 09:30:30|7487.51|7487.51|7488.63|7488.63|7488.63|7488.63|7487.51|7487.51|0
1656495040000|2022-06-29 09:30:40|7488.66|7488.66|7488.65|7488.65|7488.66|7488.66|7488.65|7488.65|0
1656495050000|2022-06-29 09:30:50|7487.53|7487.53|7488.33|7488.33|7488.65|7488.65|7487.21|7487.21|0
1656495060000|2022-06-29 09:31:00|7488.29|7488.29|7487.7|7487.7|7488.29|7488.29|7487.7|7487.7|0
1656495070000|2022-06-29 09:31:10|7487.68|7487.68|7484.32|7484.32|7487.68|7487.68|7484.32|7484.32|0
1656495080000|2022-06-29 09:31:20|7484.61|7484.61|7482.65|7482.65|7484.62|7484.62|7482.65|7482.65|0
1656495090000|2022-06-29 09:31:30|7483.22|7483.22|7485.46|7485.46|7486.87|7486.87|7483.22|7483.22|0
1656495100000|2022-06-29 09:31:40|7485.49|7485.49|7485.78|7485.78|7486.06|7486.06|7485.49|7485.49|0
1656495120000|2022-06-29 09:32:00|7485.73|7485.73|7483.77|7483.77|7485.73|7485.73|7483.77|7483.77|0
1656495130000|2022-06-29 09:32:10|7484.91|7484.91|7485.19|7485.19|7485.19|7485.19|7484.91|7484.91|0
1656495140000|2022-06-29 09:32:20|7487.43|7487.43|7487.43|7487.43|7487.43|7487.43|7487.43|7487.43|0
1656495150000|2022-06-29 09:32:30|7488|7488|7486.31|7486.31|7488|7488|7486.31|7486.31|0
1656495160000|2022-06-29 09:32:40|7486.03|7486.03|7484.6|7484.6|7486.03|7486.03|7484.32|7484.32|0
1656495170000|2022-06-29 09:32:50|7483.48|7483.48|7483.48|7483.48|7483.48|7483.48|7483.48|7483.48|0
1656495180000|2022-06-29 09:33:00|7484.6|7484.6|7484.6|7484.6|7484.6|7484.6|7484.6|7484.6|0
1656495190000|2022-06-29 09:33:10|7484.89|7484.89|7486.01|7486.01|7486.01|7486.01|7484.89|7484.89|0
1656495220000|2022-06-29 09:33:40|7488.25|7488.25|7488.54|7488.54|7488.54|7488.54|7488.25|7488.25|0
1656495230000|2022-06-29 09:33:50|7489.73|7489.73|7490.85|7490.85|7490.85|7490.85|7489.73|7489.73|0
1656495240000|2022-06-29 09:34:00|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|0
1656495250000|2022-06-29 09:34:10|7488.04|7488.04|7488.32|7488.32|7488.32|7488.32|7488.04|7488.04|0
1656495260000|2022-06-29 09:34:20|7487.45|7487.45|7487.73|7487.73|7487.73|7487.73|7487.45|7487.45|0
1656495270000|2022-06-29 09:34:30|7486.61|7486.61|7485.21|7485.21|7486.61|7486.61|7484.92|7484.92|0
1656495280000|2022-06-29 09:34:40|7484.09|7484.09|7483.82|7483.82|7484.09|7484.09|7483.8|7483.8|0
1656495290000|2022-06-29 09:34:50|7483.25|7483.25|7483.54|7483.54|7483.54|7483.54|7483.25|7483.25|0
1656495320000|2022-06-29 09:35:20|7484.39|7484.39|7484.13|7484.13|7484.41|7484.41|7484.13|7484.13|0
1656495330000|2022-06-29 09:35:30|7483.84|7483.84|7482.66|7482.66|7483.84|7483.84|7482.66|7482.66|0
1656495340000|2022-06-29 09:35:40|7483.78|7483.78|7483.78|7483.78|7483.78|7483.78|7483.78|7483.78|0
1656495350000|2022-06-29 09:35:50|7483.21|7483.21|7483.21|7483.21|7483.21|7483.21|7483.21|7483.21|0
1656495360000|2022-06-29 09:36:00|7482.09|7482.09|7481.81|7481.81|7482.09|7482.09|7481.81|7481.81|0
1656495380000|2022-06-29 09:36:20|7481.74|7481.74|7481.75|7481.75|7481.75|7481.75|7481.72|7481.72|0
1656495400000|2022-06-29 09:36:40|7480.63|7480.63|7480.46|7480.46|7480.63|7480.63|7480.46|7480.46|0
1656495410000|2022-06-29 09:36:50|7482.7|7482.7|7481.01|7481.01|7482.7|7482.7|7481.01|7481.01|0
1656495420000|2022-06-29 09:37:00|7481.29|7481.29|7482.16|7482.16|7482.45|7482.45|7481.29|7481.29|0
1656495430000|2022-06-29 09:37:10|7482.18|7482.18|7484.44|7484.44|7484.44|7484.44|7482.18|7482.18|0
1656495440000|2022-06-29 09:37:20|7484.4|7484.4|7484.16|7484.16|7484.4|7484.4|7484.12|7484.12|0
1656495450000|2022-06-29 09:37:30|7484.17|7484.17|7482.97|7482.97|7484.17|7484.17|7482.97|7482.97|0
1656495460000|2022-06-29 09:37:40|7483|7483|7483.03|7483.03|7483.03|7483.03|7482.86|7482.86|0
1656495470000|2022-06-29 09:37:50|7481.6|7481.6|7481.6|7481.6|7482.72|7482.72|7481.6|7481.6|0
1656495480000|2022-06-29 09:38:00|7481.62|7481.62|7481.62|7481.62|7481.62|7481.62|7481.62|7481.62|0
1656495500000|2022-06-29 09:38:20|7481.64|7481.64|7481.64|7481.64|7481.64|7481.64|7481.64|7481.64|0
1656495510000|2022-06-29 09:38:30|7483.06|7483.06|7485.59|7485.59|7486.71|7486.71|7483.06|7483.06|0
1656495520000|2022-06-29 09:38:40|7484.47|7484.47|7482.72|7482.72|7484.47|7484.47|7482.72|7482.72|0
1656495530000|2022-06-29 09:38:50|7481.6|7481.6|7481.6|7481.6|7481.6|7481.6|7481.6|7481.6|0
1656495540000|2022-06-29 09:39:00|7481.31|7481.31|7481.31|7481.31|7481.31|7481.31|7481.31|7481.31|0
1656495550000|2022-06-29 09:39:10|7481.6|7481.6|7483.29|7483.29|7483.29|7483.29|7481.6|7481.6|0
1656495560000|2022-06-29 09:39:20|7484.41|7484.41|7483.29|7483.29|7484.41|7484.41|7483.29|7483.29|0
1656495570000|2022-06-29 09:39:30|7481.6|7481.6|7480.12|7480.12|7481.6|7481.6|7480.12|7480.12|0
1656495590000|2022-06-29 09:39:50|7481.24|7481.24|7478.68|7478.68|7481.24|7481.24|7478.68|7478.68|0
1656495610000|2022-06-29 09:40:10|7477.56|7477.56|7478.98|7478.98|7478.98|7478.98|7477.56|7477.56|0
1656495620000|2022-06-29 09:40:20|7480.1|7480.1|7479.99|7479.99|7480.1|7480.1|7479.99|7479.99|0
1656495630000|2022-06-29 09:40:30|7481.13|7481.13|7481.19|7481.19|7481.19|7481.19|7481.13|7481.13|0
1656495640000|2022-06-29 09:40:40|7481.11|7481.11|7482.23|7482.23|7482.23|7482.23|7481.11|7481.11|0
1656495670000|2022-06-29 09:41:10|7482.25|7482.25|7482.25|7482.25|7482.25|7482.25|7482.25|7482.25|0
1656495680000|2022-06-29 09:41:20|7482.23|7482.23|7479.79|7479.79|7482.23|7482.23|7479.47|7479.47|0
1656495690000|2022-06-29 09:41:30|7479.75|7479.75|7478.42|7478.42|7479.79|7479.79|7478.39|7478.39|0
1656495700000|2022-06-29 09:41:40|7478.51|7478.51|7478.45|7478.45|7478.51|7478.51|7478.45|7478.45|0
1656495710000|2022-06-29 09:41:50|7478.43|7478.43|7478.43|7478.43|7478.43|7478.43|7478.43|7478.43|0
1656495720000|2022-06-29 09:42:00|7477|7477|7477|7477|7477|7477|7477|7477|0
1656495730000|2022-06-29 09:42:10|7475.88|7475.88|7475.88|7475.88|7475.88|7475.88|7475.88|7475.88|0
1656495740000|2022-06-29 09:42:20|7477|7477|7478.12|7478.12|7478.12|7478.12|7477|7477|0
1656495750000|2022-06-29 09:42:30|7478.08|7478.08|7478.08|7478.08|7478.08|7478.08|7478.08|7478.08|0
1656495760000|2022-06-29 09:42:40|7478.06|7478.06|7478.1|7478.1|7478.15|7478.15|7478.06|7478.06|0
1656495770000|2022-06-29 09:42:50|7476.98|7476.98|7476.41|7476.41|7476.98|7476.98|7476.41|7476.41|0
1656495780000|2022-06-29 09:43:00|7476.37|7476.37|7473.93|7473.93|7477.49|7477.49|7473.93|7473.93|0
1656495790000|2022-06-29 09:43:10|7473.91|7473.91|7476.15|7476.15|7476.15|7476.15|7473.62|7473.62|0
1656495800000|2022-06-29 09:43:20|7476.18|7476.18|7476.18|7476.18|7476.18|7476.18|7476.18|7476.18|0
1656495810000|2022-06-29 09:43:30|7476.14|7476.14|7475.65|7475.65|7476.14|7476.14|7475.63|7475.63|0
1656495820000|2022-06-29 09:43:40|7475.66|7475.66|7475.65|7475.65|7475.66|7475.66|7475.65|7475.65|0
1656495830000|2022-06-29 09:43:50|7475.56|7475.56|7475.62|7475.62|7475.62|7475.62|7475.56|7475.56|0
1656495840000|2022-06-29 09:44:00|7475.63|7475.63|7476.76|7476.76|7476.76|7476.76|7475.63|7475.63|0
1656495850000|2022-06-29 09:44:10|7476.79|7476.79|7475.68|7475.68|7477.65|7477.65|7475.68|7475.68|0
1656495860000|2022-06-29 09:44:20|7476.54|7476.54|7476.54|7476.54|7476.54|7476.54|7476.54|7476.54|0
1656495870000|2022-06-29 09:44:30|7476.82|7476.82|7476.25|7476.25|7476.82|7476.82|7476.25|7476.25|0
1656495880000|2022-06-29 09:44:40|7476.28|7476.28|7476.28|7476.28|7476.28|7476.28|7476.28|7476.28|0
1656495890000|2022-06-29 09:44:50|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7474.59|7474.59|0
1656495900000|2022-06-29 09:45:00|7475.13|7475.13|7475.13|7475.13|7475.13|7475.13|7475.13|7475.13|0
1656495910000|2022-06-29 09:45:10|7476.25|7476.25|7476.2|7476.2|7476.25|7476.25|7476.2|7476.2|0
1656495920000|2022-06-29 09:45:20|7476.19|7476.19|7477.31|7477.31|7477.31|7477.31|7476.19|7476.19|0
1656495930000|2022-06-29 09:45:30|7477.37|7477.37|7477.37|7477.37|7477.37|7477.37|7477.37|7477.37|0
1656495940000|2022-06-29 09:45:40|7477.09|7477.09|7477.09|7477.09|7477.09|7477.09|7477.09|7477.09|0
1656495950000|2022-06-29 09:45:50|7478.21|7478.21|7478.21|7478.21|7478.21|7478.21|7478.21|7478.21|0
1656495960000|2022-06-29 09:46:00|7478.26|7478.26|7478.26|7478.26|7478.26|7478.26|7478.26|7478.26|0
1656495970000|2022-06-29 09:46:10|7477.14|7477.14|7477.14|7477.14|7477.14|7477.14|7477.14|7477.14|0
1656495980000|2022-06-29 09:46:20|7476.85|7476.85|7475.45|7475.45|7476.85|7476.85|7475.16|7475.16|0
1656495990000|2022-06-29 09:46:30|7475.41|7475.41|7474.24|7474.24|7475.41|7475.41|7474.24|7474.24|0
1656496000000|2022-06-29 09:46:40|7473.38|7473.38|7472.26|7472.26|7473.38|7473.38|7472.26|7472.26|0
1656496010000|2022-06-29 09:46:50|7475.07|7475.07|7475.07|7475.07|7475.07|7475.07|7475.07|7475.07|0
1656496020000|2022-06-29 09:47:00|7475.64|7475.64|7476.76|7476.76|7476.76|7476.76|7475.64|7475.64|0
1656496030000|2022-06-29 09:47:10|7475.93|7475.93|7474.81|7474.81|7476.21|7476.21|7474.81|7474.81|0
1656496040000|2022-06-29 09:47:20|7472.83|7472.83|7474.83|7474.83|7474.83|7474.83|7472.83|7472.83|0
1656496050000|2022-06-29 09:47:30|7478.47|7478.47|7479.59|7479.59|7479.59|7479.59|7478.47|7478.47|0
1656496060000|2022-06-29 09:47:40|7479.61|7479.61|7479.61|7479.61|7479.61|7479.61|7479.61|7479.61|0
1656496070000|2022-06-29 09:47:50|7479.9|7479.9|7480.18|7480.18|7480.18|7480.18|7479.9|7479.9|0
1656496080000|2022-06-29 09:48:00|7481.04|7481.04|7481.87|7481.87|7482.16|7482.16|7481.04|7481.04|0
1656496090000|2022-06-29 09:48:10|7481.94|7481.94|7481.97|7481.97|7481.97|7481.97|7481.94|7481.94|0
1656496100000|2022-06-29 09:48:20|7481.96|7481.96|7480.84|7480.84|7481.96|7481.96|7480.8|7480.8|0
1656496110000|2022-06-29 09:48:30|7481.12|7481.12|7481.66|7481.66|7481.66|7481.66|7481.09|7481.09|0
1656496120000|2022-06-29 09:48:40|7481.94|7481.94|7483.06|7483.06|7483.06|7483.06|7481.94|7481.94|0
1656496130000|2022-06-29 09:48:50|7481.09|7481.09|7480.52|7480.52|7481.09|7481.09|7480.52|7480.52|0
1656496140000|2022-06-29 09:49:00|7479.4|7479.4|7479.4|7479.4|7479.4|7479.4|7479.4|7479.4|0
1656496150000|2022-06-29 09:49:10|7478.56|7478.56|7481.68|7481.68|7481.96|7481.96|7478.56|7478.56|0
1656496160000|2022-06-29 09:49:20|7481.11|7481.11|7482.51|7482.51|7482.51|7482.51|7480.82|7480.82|0
1656496170000|2022-06-29 09:49:30|7483.64|7483.64|7483.64|7483.64|7483.64|7483.64|7483.64|7483.64|0
1656496190000|2022-06-29 09:49:50|7483.06|7483.06|7483.06|7483.06|7483.06|7483.06|7483.06|7483.06|0
1656496200000|2022-06-29 09:50:00|7483.05|7483.05|7480.81|7480.81|7483.05|7483.05|7480.81|7480.81|0
1656496210000|2022-06-29 09:50:10|7481.93|7481.93|7480.24|7480.24|7481.93|7481.93|7480.24|7480.24|0
1656496220000|2022-06-29 09:50:20|7481.36|7481.36|7481.36|7481.36|7481.36|7481.36|7481.36|7481.36|0
1656496230000|2022-06-29 09:50:30|7482.21|7482.21|7482.21|7482.21|7482.21|7482.21|7482.21|7482.21|0
1656496240000|2022-06-29 09:50:40|7481.93|7481.93|7481.89|7481.89|7481.93|7481.93|7481.89|7481.89|0
1656496250000|2022-06-29 09:50:50|7481.32|7481.32|7480.2|7480.2|7481.32|7481.32|7480.2|7480.2|0
1656496260000|2022-06-29 09:51:00|7480.18|7480.18|7480.75|7480.75|7480.75|7480.75|7480.18|7480.18|0
1656496270000|2022-06-29 09:51:10|7480.18|7480.18|7478.77|7478.77|7480.18|7480.18|7478.77|7478.77|0
1656496280000|2022-06-29 09:51:20|7478.71|7478.71|7478.67|7478.67|7478.71|7478.71|7478.67|7478.67|0
1656496290000|2022-06-29 09:51:30|7478.63|7478.63|7479.75|7479.75|7479.75|7479.75|7478.63|7478.63|0
1656496300000|2022-06-29 09:51:40|7479.83|7479.83|7480.43|7480.43|7480.43|7480.43|7479.83|7479.83|0
1656496310000|2022-06-29 09:51:50|7480.41|7480.41|7480.41|7480.41|7480.41|7480.41|7480.41|7480.41|0
1656496320000|2022-06-29 09:52:00|7480.45|7480.45|7482.92|7482.92|7482.92|7482.92|7480.45|7480.45|0
1656496330000|2022-06-29 09:52:10|7482.94|7482.94|7480.68|7480.68|7482.94|7482.94|7480.68|7480.68|0
1656496360000|2022-06-29 09:52:40|7480.66|7480.66|7480.66|7480.66|7480.66|7480.66|7480.66|7480.66|0
1656496370000|2022-06-29 09:52:50|7480.09|7480.09|7480.05|7480.05|7480.09|7480.09|7480.05|7480.05|0
1656496380000|2022-06-29 09:53:00|7480.09|7480.09|7480.07|7480.07|7480.1|7480.1|7480.07|7480.07|0
1656496390000|2022-06-29 09:53:10|7480.35|7480.35|7480.35|7480.35|7480.35|7480.35|7480.07|7480.07|0
1656496400000|2022-06-29 09:53:20|7482.59|7482.59|7482.57|7482.57|7482.59|7482.59|7482.56|7482.56|0
1656496410000|2022-06-29 09:53:30|7482.29|7482.29|7481.74|7481.74|7482.86|7482.86|7481.74|7481.74|0
1656496430000|2022-06-29 09:53:50|7482.86|7482.86|7482.86|7482.86|7482.86|7482.86|7482.86|7482.86|0
1656496440000|2022-06-29 09:54:00|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|0
1656496450000|2022-06-29 09:54:10|7481.74|7481.74|7480.33|7480.33|7481.74|7481.74|7480.33|7480.33|0
1656496470000|2022-06-29 09:54:30|7480.41|7480.41|7478.96|7478.96|7480.41|7480.41|7478.96|7478.96|0
1656496480000|2022-06-29 09:54:40|7478.67|7478.67|7478.04|7478.04|7479.16|7479.16|7474.66|7474.66|0
1656496490000|2022-06-29 09:54:50|7479.16|7479.16|7477.96|7477.96|7479.16|7479.16|7477.19|7477.19|0
1656496500000|2022-06-29 09:55:00|7480.2|7480.2|7481.6|7481.6|7481.6|7481.6|7480.2|7480.2|0
1656496510000|2022-06-29 09:55:10|7481.66|7481.66|7482.1|7482.1|7482.1|7482.1|7481.66|7481.66|0
1656496520000|2022-06-29 09:55:20|7481.53|7481.53|7479.06|7479.06|7482.1|7482.1|7479.06|7479.06|0
1656496530000|2022-06-29 09:55:30|7480.19|7480.19|7479.06|7479.06|7480.19|7480.19|7479.06|7479.06|0
1656496540000|2022-06-29 09:55:40|7480.19|7480.19|7479.29|7479.29|7480.19|7480.19|7479.29|7479.29|0
1656496550000|2022-06-29 09:55:50|7479.27|7479.27|7474.16|7474.16|7479.27|7479.27|7474.16|7474.16|0
1656496560000|2022-06-29 09:56:00|7473.88|7473.88|7473.33|7473.33|7473.88|7473.88|7472.76|7472.76|0
1656496570000|2022-06-29 09:56:10|7474.45|7474.45|7475.57|7475.57|7475.57|7475.57|7474.45|7474.45|0
1656496580000|2022-06-29 09:56:20|7475.53|7475.53|7473.3|7473.3|7475.54|7475.54|7473.3|7473.3|0
1656496590000|2022-06-29 09:56:30|7472.18|7472.18|7472.17|7472.17|7472.18|7472.18|7472.17|7472.17|0
1656496600000|2022-06-29 09:56:40|7471.02|7471.02|7472.14|7472.14|7472.14|7472.14|7471.02|7471.02|0
1656496610000|2022-06-29 09:56:50|7472.43|7472.43|7472.14|7472.14|7472.43|7472.43|7472.14|7472.14|0
1656496620000|2022-06-29 09:57:00|7471.57|7471.57|7472.12|7472.12|7472.14|7472.14|7471.57|7471.57|0
1656496630000|2022-06-29 09:57:10|7469.88|7469.88|7468.47|7468.47|7469.9|7469.9|7467.9|7467.9|0
1656496640000|2022-06-29 09:57:20|7468.19|7468.19|7468.13|7468.13|7468.19|7468.19|7468.13|7468.13|0
1656496650000|2022-06-29 09:57:30|7468.7|7468.7|7468.99|7468.99|7468.99|7468.99|7468.7|7468.7|0
1656496660000|2022-06-29 09:57:40|7467.28|7467.28|7465.26|7465.26|7467.85|7467.85|7465.26|7465.26|0
1656496680000|2022-06-29 09:58:00|7465.21|7465.21|7467.47|7467.47|7467.47|7467.47|7465.21|7465.21|0
1656496690000|2022-06-29 09:58:10|7467.48|7467.48|7468.05|7468.05|7468.05|7468.05|7467.48|7467.48|0
1656496700000|2022-06-29 09:58:20|7466.93|7466.93|7466.36|7466.36|7466.93|7466.93|7466.36|7466.36|0
1656496710000|2022-06-29 09:58:30|7466.65|7466.65|7466.28|7466.28|7466.65|7466.65|7465.75|7465.75|0
1656496720000|2022-06-29 09:58:40|7467.4|7467.4|7467.4|7467.4|7467.4|7467.4|7467.4|7467.4|0
1656496730000|2022-06-29 09:58:50|7467.44|7467.44|7468.01|7468.01|7468.01|7468.01|7467.44|7467.44|0
1656496740000|2022-06-29 09:59:00|7467.98|7467.98|7463.49|7463.49|7467.98|7467.98|7463.49|7463.49|0
1656496750000|2022-06-29 09:59:10|7463.21|7463.21|7464.2|7464.2|7464.33|7464.33|7463.21|7463.21|0
1656496760000|2022-06-29 09:59:20|7465.32|7465.32|7466.41|7466.41|7466.41|7466.41|7465.29|7465.29|0
1656496780000|2022-06-29 09:59:40|7466.42|7466.42|7468.95|7468.95|7468.95|7468.95|7466.42|7466.42|0
1656496790000|2022-06-29 09:59:50|7468.85|7468.85|7474.19|7474.19|7474.19|7474.19|7468.85|7468.85|0
1656496800000|2022-06-29 10:00:00|7474.21|7474.21|7476.44|7476.44|7476.45|7476.45|7474.21|7474.21|0
1656496810000|2022-06-29 10:00:10|7476.46|7476.46|7477.7|7477.7|7478.82|7478.82|7476.46|7476.46|0
1656496830000|2022-06-29 10:00:30|7478.82|7478.82|7480.22|7480.22|7481.08|7481.08|7478.82|7478.82|0
1656496870000|2022-06-29 10:01:10|7478.27|7478.27|7478.27|7478.27|7478.27|7478.27|7478.27|7478.27|0
1656496880000|2022-06-29 10:01:20|7478.3|7478.3|7478.27|7478.27|7478.3|7478.3|7478.27|7478.27|0
1656496890000|2022-06-29 10:01:30|7478.55|7478.55|7478.55|7478.55|7478.55|7478.55|7478.55|7478.55|0
1656496900000|2022-06-29 10:01:40|7478.57|7478.57|7479.98|7479.98|7479.98|7479.98|7478.57|7478.57|0
1656496910000|2022-06-29 10:01:50|7479.91|7479.91|7478.79|7478.79|7479.91|7479.91|7478.79|7478.79|0
1656496920000|2022-06-29 10:02:00|7478.81|7478.81|7478.81|7478.81|7478.81|7478.81|7478.81|7478.81|0
1656496930000|2022-06-29 10:02:10|7478.53|7478.53|7478.53|7478.53|7478.53|7478.53|7478.53|7478.53|0
1656496940000|2022-06-29 10:02:20|7478.58|7478.58|7478.61|7478.61|7478.61|7478.61|7478.58|7478.58|0
1656496960000|2022-06-29 10:02:40|7477.49|7477.49|7478.61|7478.61|7478.61|7478.61|7477.49|7477.49|0
1656496970000|2022-06-29 10:02:50|7478.9|7478.9|7478.9|7478.9|7478.9|7478.9|7478.9|7478.9|0
1656496980000|2022-06-29 10:03:00|7478.33|7478.33|7479.16|7479.16|7479.16|7479.16|7478.04|7478.04|0
1656496990000|2022-06-29 10:03:10|7479.21|7479.21|7479.79|7479.79|7479.79|7479.79|7479.21|7479.21|0
1656497030000|2022-06-29 10:03:50|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|0
1656497060000|2022-06-29 10:04:20|7478.65|7478.65|7478.66|7478.66|7478.68|7478.68|7478.65|7478.65|0
1656497070000|2022-06-29 10:04:30|7479.24|7479.24|7477.54|7477.54|7479.24|7479.24|7476.97|7476.97|0
1656497080000|2022-06-29 10:04:40|7480.07|7480.07|7481.76|7481.76|7481.76|7481.76|7480.07|7480.07|0
1656497090000|2022-06-29 10:04:50|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|0
1656497100000|2022-06-29 10:05:00|7476.41|7476.41|7475.84|7475.84|7477.53|7477.53|7475.84|7475.84|0
1656497110000|2022-06-29 10:05:10|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|0
1656497120000|2022-06-29 10:05:20|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|0
1656497130000|2022-06-29 10:05:30|7475.85|7475.85|7475.84|7475.84|7475.85|7475.85|7475.84|7475.84|0
1656497150000|2022-06-29 10:05:50|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|0
1656497160000|2022-06-29 10:06:00|7476.1|7476.1|7475.53|7475.53|7476.1|7476.1|7475.53|7475.53|0
1656497170000|2022-06-29 10:06:10|7475.46|7475.46|7475.46|7475.46|7475.46|7475.46|7475.46|7475.46|0
1656497190000|2022-06-29 10:06:30|7474.89|7474.89|7474.89|7474.89|7474.89|7474.89|7474.89|7474.89|0
1656497200000|2022-06-29 10:06:40|7475.74|7475.74|7476.3|7476.3|7476.3|7476.3|7475.72|7475.72|0
1656497220000|2022-06-29 10:07:00|7476.31|7476.31|7476.31|7476.31|7476.31|7476.31|7476.31|7476.31|0
1656497230000|2022-06-29 10:07:10|7477.43|7477.43|7477.15|7477.15|7477.43|7477.43|7477.15|7477.15|0
1656497240000|2022-06-29 10:07:20|7478.27|7478.27|7478.27|7478.27|7478.27|7478.27|7478.27|7478.27|0
1656497250000|2022-06-29 10:07:30|7479.39|7479.39|7479.39|7479.39|7479.39|7479.39|7479.39|7479.39|0
1656497260000|2022-06-29 10:07:40|7480.24|7480.24|7476.3|7476.3|7480.24|7480.24|7476.3|7476.3|0
1656497270000|2022-06-29 10:07:50|7475.72|7475.72|7476.28|7476.28|7477.13|7477.13|7475.72|7475.72|0
1656497280000|2022-06-29 10:08:00|7475.15|7475.15|7475.15|7475.15|7475.15|7475.15|7475.15|7475.15|0
1656497290000|2022-06-29 10:08:10|7475.05|7475.05|7475.21|7475.21|7475.21|7475.21|7475.05|7475.05|0
1656497300000|2022-06-29 10:08:20|7475.22|7475.22|7472.99|7472.99|7475.23|7475.23|7472.99|7472.99|0
1656497310000|2022-06-29 10:08:30|7473|7473|7473|7473|7473|7473|7473|7473|0
1656497320000|2022-06-29 10:08:40|7473.07|7473.07|7473.1|7473.1|7473.1|7473.1|7473.05|7473.05|0
1656497340000|2022-06-29 10:09:00|7473.13|7473.13|7473.13|7473.13|7473.15|7473.15|7473.13|7473.13|0
1656497350000|2022-06-29 10:09:10|7473.14|7473.14|7473.14|7473.14|7473.14|7473.14|7473.14|7473.14|0
1656497360000|2022-06-29 10:09:20|7472.57|7472.57|7472.51|7472.51|7472.57|7472.57|7472.51|7472.51|0
1656497370000|2022-06-29 10:09:30|7474.75|7474.75|7475.34|7475.34|7475.34|7475.34|7473.63|7473.63|0
1656497380000|2022-06-29 10:09:40|7474.77|7474.77|7475.05|7475.05|7475.05|7475.05|7474.77|7474.77|0
1656497390000|2022-06-29 10:09:50|7475.62|7475.62|7475.62|7475.62|7475.62|7475.62|7475.62|7475.62|0
1656497400000|2022-06-29 10:10:00|7475.37|7475.37|7475.18|7475.18|7475.37|7475.37|7475.15|7475.15|0
1656497410000|2022-06-29 10:10:10|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|0
1656497420000|2022-06-29 10:10:20|7475.21|7475.21|7472.97|7472.97|7475.21|7475.21|7472.97|7472.97|0
1656497430000|2022-06-29 10:10:30|7472.99|7472.99|7472.99|7472.99|7472.99|7472.99|7472.99|7472.99|0
1656497440000|2022-06-29 10:10:40|7472.95|7472.95|7472.82|7472.82|7472.95|7472.95|7472.82|7472.82|0
1656497450000|2022-06-29 10:10:50|7472.84|7472.84|7472.84|7472.84|7472.84|7472.84|7472.84|7472.84|0
1656497460000|2022-06-29 10:11:00|7472.86|7472.86|7472.86|7472.86|7472.86|7472.86|7472.86|7472.86|0
1656497470000|2022-06-29 10:11:10|7472.57|7472.57|7472.23|7472.23|7472.57|7472.57|7472.23|7472.23|0
1656497480000|2022-06-29 10:11:20|7471.92|7471.92|7471.9|7471.9|7471.92|7471.92|7471.9|7471.9|0
1656497500000|2022-06-29 10:11:40|7473.02|7473.02|7472.94|7472.94|7473.02|7473.02|7472.94|7472.94|0
1656497520000|2022-06-29 10:12:00|7469.29|7469.29|7471.2|7471.2|7471.2|7471.2|7468.96|7468.96|0
1656497530000|2022-06-29 10:12:10|7471.16|7471.16|7470.06|7470.06|7471.16|7471.16|7470.03|7470.03|0
1656497540000|2022-06-29 10:12:20|7470.04|7470.04|7469.89|7469.89|7470.14|7470.14|7469.89|7469.89|0
1656497550000|2022-06-29 10:12:30|7469.87|7469.87|7470.49|7470.49|7470.49|7470.49|7469.87|7469.87|0
1656497560000|2022-06-29 10:12:40|7471.06|7471.06|7474.95|7474.95|7474.95|7474.95|7471.02|7471.02|0
1656497580000|2022-06-29 10:13:00|7475.23|7475.23|7475.23|7475.23|7475.23|7475.23|7475.23|7475.23|0
1656497590000|2022-06-29 10:13:10|7475.27|7475.27|7475.55|7475.55|7475.84|7475.84|7475.27|7475.27|0
1656497610000|2022-06-29 10:13:30|7475.27|7475.27|7473.83|7473.83|7475.27|7475.27|7473.83|7473.83|0
1656497620000|2022-06-29 10:13:40|7476.36|7476.36|7476.36|7476.36|7476.36|7476.36|7476.36|7476.36|0
1656497630000|2022-06-29 10:13:50|7476.35|7476.35|7476.35|7476.35|7476.35|7476.35|7476.35|7476.35|0
1656497640000|2022-06-29 10:14:00|7475.78|7475.78|7473.67|7473.67|7475.78|7475.78|7472.42|7472.42|0
1656497650000|2022-06-29 10:14:10|7473.95|7473.95|7474.15|7474.15|7474.15|7474.15|7473.83|7473.83|0
1656497660000|2022-06-29 10:14:20|7474.72|7474.72|7474.74|7474.74|7474.74|7474.74|7474.72|7474.72|0
1656497670000|2022-06-29 10:14:30|7474.72|7474.72|7474.72|7474.72|7474.72|7474.72|7474.72|7474.72|0
1656497680000|2022-06-29 10:14:40|7475.84|7475.84|7475.84|7475.84|7475.84|7475.84|7475.84|7475.84|0
1656497690000|2022-06-29 10:14:50|7475.27|7475.27|7474.42|7474.42|7475.27|7475.27|7474.42|7474.42|0
1656497700000|2022-06-29 10:15:00|7474.38|7474.38|7472.14|7472.14|7474.38|7474.38|7472.14|7472.14|0
1656497710000|2022-06-29 10:15:10|7473.26|7473.26|7473.28|7473.28|7473.28|7473.28|7473.26|7473.26|0
1656497730000|2022-06-29 10:15:30|7472.16|7472.16|7472.16|7472.16|7472.16|7472.16|7472.16|7472.16|0
1656497750000|2022-06-29 10:15:50|7473.01|7473.01|7473.01|7473.01|7473.01|7473.01|7473.01|7473.01|0
1656497760000|2022-06-29 10:16:00|7473.3|7473.3|7473.3|7473.3|7473.3|7473.3|7473.3|7473.3|0
1656497770000|2022-06-29 10:16:10|7471.61|7471.61|7472.44|7472.44|7472.44|7472.44|7470.2|7470.2|0
1656497780000|2022-06-29 10:16:20|7471.32|7471.32|7471.32|7471.32|7471.32|7471.32|7471.32|7471.32|0
1656497790000|2022-06-29 10:16:30|7473.56|7473.56|7474.4|7474.4|7474.4|7474.4|7473.28|7473.28|0
1656497800000|2022-06-29 10:16:40|7475.26|7475.26|7473.87|7473.87|7476.39|7476.39|7473.87|7473.87|0
1656497820000|2022-06-29 10:17:00|7473.82|7473.82|7473.53|7473.53|7473.82|7473.82|7473.53|7473.53|0
1656497830000|2022-06-29 10:17:10|7473.48|7473.48|7473.48|7473.48|7473.48|7473.48|7473.48|7473.48|0
1656497840000|2022-06-29 10:17:20|7473.5|7473.5|7473.48|7473.48|7473.5|7473.5|7473.48|7473.48|0
1656497850000|2022-06-29 10:17:30|7472.91|7472.91|7471.22|7471.22|7472.91|7472.91|7471.22|7471.22|0
1656497860000|2022-06-29 10:17:40|7471.5|7471.5|7471.5|7471.5|7471.5|7471.5|7471.5|7471.5|0
1656497880000|2022-06-29 10:18:00|7471.38|7471.38|7471.38|7471.38|7471.38|7471.38|7471.38|7471.38|0
1656497890000|2022-06-29 10:18:10|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|0
1656497900000|2022-06-29 10:18:20|7470.21|7470.21|7469.01|7469.01|7470.21|7470.21|7469.01|7469.01|0
1656497920000|2022-06-29 10:18:40|7470.13|7470.13|7470.42|7470.42|7470.42|7470.42|7470.13|7470.13|0
1656497930000|2022-06-29 10:18:50|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|0
1656497940000|2022-06-29 10:19:00|7471.56|7471.56|7471.79|7471.79|7471.79|7471.79|7471.56|7471.56|0
1656497950000|2022-06-29 10:19:10|7471.51|7471.51|7470.14|7470.14|7471.54|7471.54|7470.14|7470.14|0
1656497980000|2022-06-29 10:19:40|7470.13|7470.13|7470.13|7470.13|7470.13|7470.13|7470.13|7470.13|0
1656497990000|2022-06-29 10:19:50|7470.41|7470.41|7471.51|7471.51|7471.51|7471.51|7470.39|7470.39|0
1656498010000|2022-06-29 10:20:10|7472.63|7472.63|7472.63|7472.63|7472.63|7472.63|7472.63|7472.63|0
1656498020000|2022-06-29 10:20:20|7471.51|7471.51|7471.51|7471.51|7471.51|7471.51|7471.51|7471.51|0
1656498030000|2022-06-29 10:20:30|7472.63|7472.63|7473.78|7473.78|7473.78|7473.78|7472.63|7472.63|0
1656498040000|2022-06-29 10:20:40|7474.1|7474.1|7473.23|7473.23|7474.1|7474.1|7472.94|7472.94|0
1656498060000|2022-06-29 10:21:00|7472.94|7472.94|7470.13|7470.13|7472.94|7472.94|7470.13|7470.13|0
1656498070000|2022-06-29 10:21:10|7469.01|7469.01|7468.44|7468.44|7469.01|7469.01|7468.44|7468.44|0
1656498080000|2022-06-29 10:21:20|7467.6|7467.6|7467.59|7467.59|7467.6|7467.6|7467.59|7467.59|0
1656498090000|2022-06-29 10:21:30|7467.88|7467.88|7467.88|7467.88|7467.88|7467.88|7467.88|7467.88|0
1656498110000|2022-06-29 10:21:50|7467.59|7467.59|7467.59|7467.59|7467.59|7467.59|7467.59|7467.59|0
1656498120000|2022-06-29 10:22:00|7467.62|7467.62|7464.26|7464.26|7467.62|7467.62|7464.26|7464.26|0
1656498130000|2022-06-29 10:22:10|7466.5|7466.5|7466.51|7466.51|7466.51|7466.51|7466.5|7466.5|0
1656498140000|2022-06-29 10:22:20|7466.55|7466.55|7466.55|7466.55|7466.55|7466.55|7466.55|7466.55|0
1656498150000|2022-06-29 10:22:30|7466.26|7466.26|7465.98|7465.98|7466.26|7466.26|7465.98|7465.98|0
1656498160000|2022-06-29 10:22:40|7466.26|7466.26|7468.53|7468.53|7468.53|7468.53|7466.26|7466.26|0
1656498180000|2022-06-29 10:23:00|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|0
1656498190000|2022-06-29 10:23:10|7466.81|7466.81|7466.81|7466.81|7466.81|7466.81|7466.81|7466.81|0
1656498200000|2022-06-29 10:23:20|7464.57|7464.57|7464.54|7464.54|7464.57|7464.57|7464.54|7464.54|0
1656498210000|2022-06-29 10:23:30|7463.42|7463.42|7463.42|7463.42|7463.42|7463.42|7463.42|7463.42|0
1656498220000|2022-06-29 10:23:40|7463.43|7463.43|7463.46|7463.46|7463.46|7463.46|7463.43|7463.43|0
1656498240000|2022-06-29 10:24:00|7463.41|7463.41|7461.46|7461.46|7463.41|7463.41|7461.11|7461.11|0
1656498260000|2022-06-29 10:24:20|7461.18|7461.18|7461.21|7461.21|7461.21|7461.21|7461.11|7461.11|0
1656498270000|2022-06-29 10:24:30|7461.29|7461.29|7461.34|7461.34|7461.34|7461.34|7461.29|7461.29|0
1656498280000|2022-06-29 10:24:40|7460.22|7460.22|7459.1|7459.1|7460.22|7460.22|7459.1|7459.1|0
1656498300000|2022-06-29 10:25:00|7458.53|7458.53|7456.47|7456.47|7458.53|7458.53|7456.47|7456.47|0
1656498320000|2022-06-29 10:25:20|7456.46|7456.46|7458.71|7458.71|7458.71|7458.71|7456.46|7456.46|0
1656498330000|2022-06-29 10:25:30|7457.59|7457.59|7458.71|7458.71|7458.71|7458.71|7457.59|7457.59|0
1656498340000|2022-06-29 10:25:40|7456.47|7456.47|7457.59|7457.59|7457.59|7457.59|7456.47|7456.47|0
1656498350000|2022-06-29 10:25:50|7458.73|7458.73|7460.97|7460.97|7460.97|7460.97|7458.73|7458.73|0
1656498360000|2022-06-29 10:26:00|7459.85|7459.85|7459.85|7459.85|7459.85|7459.85|7459.85|7459.85|0
1656498370000|2022-06-29 10:26:10|7459.83|7459.83|7459.83|7459.83|7459.83|7459.83|7459.83|7459.83|0
1656498380000|2022-06-29 10:26:20|7459.51|7459.51|7458.11|7458.11|7459.51|7459.51|7458.11|7458.11|0
1656498390000|2022-06-29 10:26:30|7458.39|7458.39|7458.96|7458.96|7458.96|7458.96|7458.39|7458.39|0
1656498410000|2022-06-29 10:26:50|7459.25|7459.25|7459.25|7459.25|7459.25|7459.25|7459.25|7459.25|0
1656498420000|2022-06-29 10:27:00|7458.96|7458.96|7458.92|7458.92|7458.96|7458.96|7458.92|7458.92|0
1656498430000|2022-06-29 10:27:10|7460.04|7460.04|7460.04|7460.04|7460.04|7460.04|7460.04|7460.04|0
1656498440000|2022-06-29 10:27:20|7460.08|7460.08|7460.16|7460.16|7460.16|7460.16|7460.08|7460.08|0
1656498450000|2022-06-29 10:27:30|7460.2|7460.2|7462.18|7462.18|7462.18|7462.18|7460.2|7460.2|0
1656498470000|2022-06-29 10:27:50|7462.26|7462.26|7462.26|7462.26|7462.26|7462.26|7462.26|7462.26|0
1656498480000|2022-06-29 10:28:00|7462.21|7462.21|7462.21|7462.21|7462.21|7462.21|7462.21|7462.21|0
1656498490000|2022-06-29 10:28:10|7461.09|7461.09|7463.07|7463.07|7463.07|7463.07|7460.81|7460.81|0
1656498500000|2022-06-29 10:28:20|7463.14|7463.14|7463.14|7463.14|7463.14|7463.14|7463.14|7463.14|0
1656498510000|2022-06-29 10:28:30|7464.26|7464.26|7464.26|7464.26|7464.26|7464.26|7464.26|7464.26|0
1656498520000|2022-06-29 10:28:40|7465.4|7465.4|7466.01|7466.01|7466.01|7466.01|7465.4|7465.4|0
1656498530000|2022-06-29 10:28:50|7466.3|7466.3|7466.3|7466.3|7466.3|7466.3|7466.3|7466.3|0
1656498540000|2022-06-29 10:29:00|7466.33|7466.33|7466.33|7466.33|7466.33|7466.33|7466.33|7466.33|0
1656498550000|2022-06-29 10:29:10|7467.74|7467.74|7467.45|7467.45|7467.74|7467.74|7467.45|7467.45|0
1656498590000|2022-06-29 10:29:50|7468.57|7468.57|7468.57|7468.57|7468.57|7468.57|7468.57|7468.57|0
1656498600000|2022-06-29 10:30:00|7469.69|7469.69|7469.69|7469.69|7469.69|7469.69|7469.69|7469.69|0
1656498610000|2022-06-29 10:30:10|7470.55|7470.55|7470.55|7470.55|7470.55|7470.55|7470.55|7470.55|0
1656498620000|2022-06-29 10:30:20|7470.6|7470.6|7470.53|7470.53|7470.6|7470.6|7470.51|7470.51|0
1656498630000|2022-06-29 10:30:30|7469.41|7469.41|7469.75|7469.75|7469.75|7469.75|7469.41|7469.41|0
1656498640000|2022-06-29 10:30:40|7469.46|7469.46|7469.72|7469.72|7469.72|7469.72|7469.44|7469.44|0
1656498660000|2022-06-29 10:31:00|7471.97|7471.97|7472.01|7472.01|7472.01|7472.01|7471.97|7471.97|0
1656498670000|2022-06-29 10:31:10|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|0
1656498680000|2022-06-29 10:31:20|7469.78|7469.78|7469.21|7469.21|7469.78|7469.78|7469.21|7469.21|0
1656498710000|2022-06-29 10:31:50|7469.25|7469.25|7470.37|7470.37|7470.37|7470.37|7469.25|7469.25|0
1656498730000|2022-06-29 10:32:10|7470.95|7470.95|7473.76|7473.76|7473.76|7473.76|7470.95|7470.95|0
1656498740000|2022-06-29 10:32:20|7473.19|7473.19|7473.18|7473.18|7473.19|7473.19|7473.18|7473.18|0
1656498770000|2022-06-29 10:32:50|7473.46|7473.46|7471.2|7471.2|7473.46|7473.46|7471.2|7471.2|0
1656498780000|2022-06-29 10:33:00|7470.08|7470.08|7470.08|7470.08|7470.08|7470.08|7470.08|7470.08|0
1656498790000|2022-06-29 10:33:10|7469.79|7469.79|7469.79|7469.79|7469.79|7469.79|7469.79|7469.79|0
1656498820000|2022-06-29 10:33:40|7470.65|7470.65|7470.04|7470.04|7472.89|7472.89|7470.04|7470.04|0
1656498880000|2022-06-29 10:34:40|7470.61|7470.61|7472.85|7472.85|7472.85|7472.85|7470.61|7470.61|0
1656498890000|2022-06-29 10:34:50|7472.57|7472.57|7472.28|7472.28|7472.57|7472.57|7472.28|7472.28|0
1656498900000|2022-06-29 10:35:00|7471.99|7471.99|7471.99|7471.99|7471.99|7471.99|7471.99|7471.99|0
1656498910000|2022-06-29 10:35:10|7469.75|7469.75|7470.02|7470.02|7470.87|7470.87|7469.75|7469.75|0
1656498920000|2022-06-29 10:35:20|7470.59|7470.59|7470.89|7470.89|7470.89|7470.89|7470.3|7470.3|0
1656498950000|2022-06-29 10:35:50|7472.03|7472.03|7471.74|7471.74|7472.03|7472.03|7471.74|7471.74|0
1656498960000|2022-06-29 10:36:00|7472.31|7472.31|7470.89|7470.89|7472.31|7472.31|7470.89|7470.89|0
1656498980000|2022-06-29 10:36:20|7474.27|7474.27|7473.99|7473.99|7474.27|7474.27|7473.99|7473.99|0
1656498990000|2022-06-29 10:36:30|7474.27|7474.27|7475.43|7475.43|7475.43|7475.43|7474.27|7474.27|0
1656499000000|2022-06-29 10:36:40|7475.38|7475.38|7475.32|7475.32|7475.38|7475.38|7475.32|7475.32|0
1656499010000|2022-06-29 10:36:50|7475.61|7475.61|7472.51|7472.51|7475.61|7475.61|7472.51|7472.51|0
1656499020000|2022-06-29 10:37:00|7472.49|7472.49|7472.49|7472.49|7472.49|7472.49|7472.49|7472.49|0
1656499030000|2022-06-29 10:37:10|7472.55|7472.55|7473.42|7473.42|7473.42|7473.42|7472.55|7472.55|0
1656499040000|2022-06-29 10:37:20|7473.41|7473.41|7473.41|7473.41|7473.41|7473.41|7473.41|7473.41|0
1656499050000|2022-06-29 10:37:30|7473.48|7473.48|7473.56|7473.56|7473.58|7473.58|7473.48|7473.48|0
1656499060000|2022-06-29 10:37:40|7473.45|7473.45|7473.45|7473.45|7473.45|7473.45|7473.45|7473.45|0
1656499070000|2022-06-29 10:37:50|7473.73|7473.73|7473.73|7473.73|7473.73|7473.73|7473.73|7473.73|0
1656499100000|2022-06-29 10:38:20|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|0
1656499110000|2022-06-29 10:38:30|7475.43|7475.43|7475.43|7475.43|7475.43|7475.43|7475.43|7475.43|0
1656499120000|2022-06-29 10:38:40|7475.71|7475.71|7475.71|7475.71|7475.71|7475.71|7475.71|7475.71|0
1656499130000|2022-06-29 10:38:50|7475.14|7475.14|7473.72|7473.72|7475.14|7475.14|7473.72|7473.72|0
1656499140000|2022-06-29 10:39:00|7474.85|7474.85|7472.6|7472.6|7474.85|7474.85|7472.6|7472.6|0
1656499150000|2022-06-29 10:39:10|7471.46|7471.46|7471.46|7471.46|7471.46|7471.46|7471.46|7471.46|0
1656499160000|2022-06-29 10:39:20|7471.75|7471.75|7471.75|7471.75|7471.75|7471.75|7471.75|7471.75|0
1656499180000|2022-06-29 10:39:40|7471.87|7471.87|7471.87|7471.87|7471.87|7471.87|7471.87|7471.87|0
1656499190000|2022-06-29 10:39:50|7470.75|7470.75|7470.75|7470.75|7470.75|7470.75|7470.75|7470.75|0
1656499200000|2022-06-29 10:40:00|7471.03|7471.03|7473.28|7473.28|7473.28|7473.28|7471.03|7471.03|0
1656499220000|2022-06-29 10:40:20|7475.54|7475.54|7475.54|7475.54|7475.54|7475.54|7475.54|7475.54|0
1656499230000|2022-06-29 10:40:30|7475.82|7475.82|7476.39|7476.39|7476.39|7476.39|7475.82|7475.82|0
1656499240000|2022-06-29 10:40:40|7475.82|7475.82|7475.25|7475.25|7476.11|7476.11|7475.25|7475.25|0
1656499250000|2022-06-29 10:40:50|7474.13|7474.13|7474.13|7474.13|7474.13|7474.13|7474.13|7474.13|0
1656499280000|2022-06-29 10:41:20|7474.15|7474.15|7472.47|7472.47|7474.17|7474.17|7472.47|7472.47|0
1656499290000|2022-06-29 10:41:30|7474.71|7474.71|7476.68|7476.68|7476.68|7476.68|7474.71|7474.71|0
1656499310000|2022-06-29 10:41:50|7476.75|7476.75|7476.75|7476.75|7476.75|7476.75|7476.75|7476.75|0
1656499330000|2022-06-29 10:42:10|7476.47|7476.47|7477.87|7477.87|7477.87|7477.87|7476.47|7476.47|0
1656499340000|2022-06-29 10:42:20|7477.85|7477.85|7476.73|7476.73|7477.85|7477.85|7476.73|7476.73|0
1656499360000|2022-06-29 10:42:40|7475.61|7475.61|7475.61|7475.61|7475.61|7475.61|7475.61|7475.61|0
1656499370000|2022-06-29 10:42:50|7475.9|7475.9|7475.9|7475.9|7475.9|7475.9|7475.9|7475.9|0
1656499380000|2022-06-29 10:43:00|7475.61|7475.61|7475.61|7475.61|7475.61|7475.61|7475.61|7475.61|0
1656499390000|2022-06-29 10:43:10|7476.47|7476.47|7476.75|7476.75|7476.75|7476.75|7476.47|7476.47|0
1656499400000|2022-06-29 10:43:20|7476.47|7476.47|7477.59|7477.59|7477.59|7477.59|7476.47|7476.47|0
1656499440000|2022-06-29 10:44:00|7478.71|7478.71|7478.71|7478.71|7478.71|7478.71|7478.71|7478.71|0
1656499470000|2022-06-29 10:44:30|7479.28|7479.28|7479.28|7479.28|7479.28|7479.28|7479.28|7479.28|0
1656499480000|2022-06-29 10:44:40|7478.99|7478.99|7478.99|7478.99|7478.99|7478.99|7478.99|7478.99|0
1656499490000|2022-06-29 10:44:50|7478.71|7478.71|7478.71|7478.71|7478.71|7478.71|7478.71|7478.71|0
1656499510000|2022-06-29 10:45:10|7479.83|7479.83|7480.11|7480.11|7480.11|7480.11|7479.83|7479.83|0
1656499520000|2022-06-29 10:45:20|7479.26|7479.26|7479.24|7479.24|7479.28|7479.28|7479.24|7479.24|0
1656499530000|2022-06-29 10:45:30|7480.36|7480.36|7480.36|7480.36|7480.36|7480.36|7480.36|7480.36|0
1656499540000|2022-06-29 10:45:40|7481.22|7481.22|7481.22|7481.22|7481.22|7481.22|7481.22|7481.22|0
1656499560000|2022-06-29 10:46:00|7480.1|7480.1|7479.22|7479.22|7480.1|7480.1|7479.22|7479.22|0
1656499570000|2022-06-29 10:46:10|7478.94|7478.94|7479.22|7479.22|7479.22|7479.22|7478.94|7478.94|0
1656499590000|2022-06-29 10:46:30|7479.51|7479.51|7479.79|7479.79|7479.79|7479.79|7479.51|7479.51|0
1656499610000|2022-06-29 10:46:50|7479.22|7479.22|7480.91|7480.91|7480.91|7480.91|7479.22|7479.22|0
1656499650000|2022-06-29 10:47:30|7481.2|7481.2|7481.2|7481.2|7481.2|7481.2|7481.2|7481.2|0
1656499670000|2022-06-29 10:47:50|7480.91|7480.91|7481.2|7481.2|7481.2|7481.2|7480.91|7480.91|0
1656499680000|2022-06-29 10:48:00|7481.22|7481.22|7481.23|7481.23|7481.23|7481.23|7481.22|7481.22|0
1656499690000|2022-06-29 10:48:10|7481.52|7481.52|7481.52|7481.52|7481.52|7481.52|7481.52|7481.52|0
1656499700000|2022-06-29 10:48:20|7482.64|7482.64|7482.64|7482.64|7482.92|7482.92|7482.64|7482.64|0
1656499710000|2022-06-29 10:48:30|7482.68|7482.68|7482.68|7482.68|7482.68|7482.68|7482.64|7482.64|0
1656499720000|2022-06-29 10:48:40|7484.92|7484.92|7484.83|7484.83|7484.92|7484.92|7484.83|7484.83|0
1656499730000|2022-06-29 10:48:50|7485.68|7485.68|7485.65|7485.65|7485.68|7485.68|7485.65|7485.65|0
1656499740000|2022-06-29 10:49:00|7486.22|7486.22|7486.22|7486.22|7486.22|7486.22|7486.2|7486.2|0
1656499770000|2022-06-29 10:49:30|7486.79|7486.79|7489.03|7489.03|7489.03|7489.03|7486.79|7486.79|0
1656499780000|2022-06-29 10:49:40|7489.11|7489.11|7487.38|7487.38|7489.11|7489.11|7487.38|7487.38|0
1656499790000|2022-06-29 10:49:50|7487.42|7487.42|7487.49|7487.49|7487.49|7487.49|7487.42|7487.42|0
1656499810000|2022-06-29 10:50:10|7487.51|7487.51|7487.58|7487.58|7487.58|7487.58|7487.51|7487.51|0
1656499820000|2022-06-29 10:50:20|7487.71|7487.71|7490.8|7490.8|7490.8|7490.8|7487.71|7487.71|0
1656499830000|2022-06-29 10:50:30|7491.09|7491.09|7492.55|7492.55|7492.55|7492.55|7491.09|7491.09|0
1656499840000|2022-06-29 10:50:40|7493.67|7493.67|7494.79|7494.79|7495.07|7495.07|7493.67|7493.67|0
1656499860000|2022-06-29 10:51:00|7495.93|7495.93|7495.93|7495.93|7495.93|7495.93|7495.93|7495.93|0
1656499870000|2022-06-29 10:51:10|7495.64|7495.64|7495.64|7495.64|7495.64|7495.64|7495.64|7495.64|0
1656499880000|2022-06-29 10:51:20|7495.36|7495.36|7496.48|7496.48|7496.48|7496.48|7494.24|7494.24|0
1656499890000|2022-06-29 10:51:30|7496.49|7496.49|7496.77|7496.77|7497.61|7497.61|7496.49|7496.49|0
1656499900000|2022-06-29 10:51:40|7497.89|7497.89|7497.89|7497.89|7497.89|7497.89|7497.89|7497.89|0
1656499920000|2022-06-29 10:52:00|7500.13|7500.13|7497.89|7497.89|7500.13|7500.13|7497.89|7497.89|0
1656499930000|2022-06-29 10:52:10|7497.98|7497.98|7495.4|7495.4|7497.98|7497.98|7495.4|7495.4|0
1656499940000|2022-06-29 10:52:20|7495.38|7495.38|7495.38|7495.38|7495.38|7495.38|7495.38|7495.38|0
1656499950000|2022-06-29 10:52:30|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|0
1656499960000|2022-06-29 10:52:40|7492.86|7492.86|7493.14|7493.14|7493.14|7493.14|7492.86|7492.86|0
1656499970000|2022-06-29 10:52:50|7493.71|7493.71|7493.71|7493.71|7493.71|7493.71|7493.71|7493.71|0
1656499980000|2022-06-29 10:53:00|7494.83|7494.83|7494.83|7494.83|7494.83|7494.83|7494.83|7494.83|0
1656499990000|2022-06-29 10:53:10|7495.12|7495.12|7495.12|7495.12|7495.12|7495.12|7495.12|7495.12|0
1656500020000|2022-06-29 10:53:40|7494.83|7494.83|7494.26|7494.26|7494.83|7494.83|7494.26|7494.26|0
1656500030000|2022-06-29 10:53:50|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|7493.14|0
1656500050000|2022-06-29 10:54:10|7492.02|7492.02|7492.02|7492.02|7492.02|7492.02|7492.02|7492.02|0
1656500060000|2022-06-29 10:54:20|7490.9|7490.9|7489.71|7489.71|7490.9|7490.9|7489.71|7489.71|0
1656500070000|2022-06-29 10:54:30|7488.59|7488.59|7487.45|7487.45|7488.59|7488.59|7487.45|7487.45|0
1656500080000|2022-06-29 10:54:40|7488.57|7488.57|7487.45|7487.45|7488.57|7488.57|7487.45|7487.45|0
1656500090000|2022-06-29 10:54:50|7489.69|7489.69|7491.12|7491.12|7491.4|7491.4|7489.69|7489.69|0
1656500100000|2022-06-29 10:55:00|7492.24|7492.24|7494.21|7494.21|7494.21|7494.21|7492.24|7492.24|0
1656500120000|2022-06-29 10:55:20|7494.42|7494.42|7494.42|7494.42|7494.42|7494.42|7494.42|7494.42|0
1656500140000|2022-06-29 10:55:40|7493.3|7493.3|7493.3|7493.3|7493.3|7493.3|7493.3|7493.3|0
1656500170000|2022-06-29 10:56:10|7493.34|7493.34|7496.74|7496.74|7496.74|7496.74|7493.34|7493.34|0
1656500190000|2022-06-29 10:56:30|7496.66|7496.66|7496.66|7496.66|7497.23|7497.23|7496.66|7496.66|0
1656500200000|2022-06-29 10:56:40|7496.94|7496.94|7496.94|7496.94|7496.94|7496.94|7496.94|7496.94|0
1656500210000|2022-06-29 10:56:50|7498.92|7498.92|7498.92|7498.92|7498.92|7498.92|7498.92|7498.92|0
1656500230000|2022-06-29 10:57:10|7498.96|7498.96|7500.82|7500.82|7500.82|7500.82|7498.96|7498.96|0
1656500240000|2022-06-29 10:57:20|7501.39|7501.39|7501.39|7501.39|7501.39|7501.39|7501.39|7501.39|0
1656500250000|2022-06-29 10:57:30|7501.68|7501.68|7502.76|7502.76|7502.8|7502.8|7501.68|7501.68|0
1656500260000|2022-06-29 10:57:40|7502.8|7502.8|7502.8|7502.8|7502.8|7502.8|7502.8|7502.8|0
1656500270000|2022-06-29 10:57:50|7505.04|7505.04|7503.06|7503.06|7505.04|7505.04|7503.06|7503.06|0
1656500280000|2022-06-29 10:58:00|7501.94|7501.94|7502.24|7502.24|7502.24|7502.24|7501.94|7501.94|0
1656500320000|2022-06-29 10:58:40|7501.96|7501.96|7503.08|7503.08|7503.08|7503.08|7501.96|7501.96|0
1656500330000|2022-06-29 10:58:50|7502.79|7502.79|7503.36|7503.36|7504.49|7504.49|7502.79|7502.79|0
1656500340000|2022-06-29 10:59:00|7503.38|7503.38|7504.22|7504.22|7504.22|7504.22|7503.1|7503.1|0
1656500350000|2022-06-29 10:59:10|7504.2|7504.2|7501.39|7501.39|7504.2|7504.2|7501.39|7501.39|0
1656500360000|2022-06-29 10:59:20|7501.07|7501.07|7502.24|7502.24|7502.24|7502.24|7501.07|7501.07|0
1656500370000|2022-06-29 10:59:30|7502.16|7502.16|7502.16|7502.16|7502.16|7502.16|7502.16|7502.16|0
1656500380000|2022-06-29 10:59:40|7503.02|7503.02|7503.02|7503.02|7503.02|7503.02|7503.02|7503.02|0
1656500400000|2022-06-29 11:00:00|7503.07|7503.07|7499.98|7499.98|7503.07|7503.07|7499.98|7499.98|0
1656500410000|2022-06-29 11:00:10|7499.93|7499.93|7501.05|7501.05|7501.05|7501.05|7499.64|7499.64|0
1656500420000|2022-06-29 11:00:20|7500.19|7500.19|7500.76|7500.76|7500.76|7500.76|7500.19|7500.19|0
1656500430000|2022-06-29 11:00:30|7499.66|7499.66|7499.37|7499.37|7499.66|7499.66|7498.8|7498.8|0
1656500440000|2022-06-29 11:00:40|7499.66|7499.66|7499.62|7499.62|7499.66|7499.66|7499.62|7499.62|0
1656500450000|2022-06-29 11:00:50|7499.6|7499.6|7499.27|7499.27|7499.6|7499.6|7499.27|7499.27|0
1656500460000|2022-06-29 11:01:00|7499.25|7499.25|7498.11|7498.11|7499.25|7499.25|7498.09|7498.09|0
1656500470000|2022-06-29 11:01:10|7497.82|7497.82|7496.67|7496.67|7497.82|7497.82|7496.67|7496.67|0
1656500480000|2022-06-29 11:01:20|7496.38|7496.38|7496.95|7496.95|7496.95|7496.95|7496.38|7496.38|0
1656500500000|2022-06-29 11:01:40|7495.83|7495.83|7495.83|7495.83|7495.83|7495.83|7495.83|7495.83|0
1656500510000|2022-06-29 11:01:50|7493.57|7493.57|7491.28|7491.28|7493.57|7493.57|7491.28|7491.28|0
1656500520000|2022-06-29 11:02:00|7490.16|7490.16|7490.73|7490.73|7490.73|7490.73|7490.16|7490.16|0
1656500530000|2022-06-29 11:02:10|7490.69|7490.69|7489.57|7489.57|7490.69|7490.69|7489.57|7489.57|0
1656500540000|2022-06-29 11:02:20|7489.59|7489.59|7489.59|7489.59|7489.59|7489.59|7489.59|7489.59|0
1656500550000|2022-06-29 11:02:30|7488.74|7488.74|7489.02|7489.02|7489.02|7489.02|7488.74|7488.74|0
1656500570000|2022-06-29 11:02:50|7487.9|7487.9|7487.33|7487.33|7487.9|7487.9|7487.33|7487.33|0
1656500580000|2022-06-29 11:03:00|7488.45|7488.45|7488.75|7488.75|7488.75|7488.75|7488.45|7488.45|0
1656500590000|2022-06-29 11:03:10|7489.87|7489.87|7489.87|7489.87|7489.87|7489.87|7489.87|7489.87|0
1656500600000|2022-06-29 11:03:20|7490.44|7490.44|7490.44|7490.44|7490.44|7490.44|7490.44|7490.44|0
1656500610000|2022-06-29 11:03:30|7490.73|7490.73|7489.02|7489.02|7490.73|7490.73|7489.02|7489.02|0
1656500620000|2022-06-29 11:03:40|7487.9|7487.9|7487.9|7487.9|7487.9|7487.9|7487.9|7487.9|0
1656500630000|2022-06-29 11:03:50|7488.18|7488.18|7489.3|7489.3|7489.3|7489.3|7488.18|7488.18|0
1656500640000|2022-06-29 11:04:00|7489.59|7489.59|7489.59|7489.59|7489.59|7489.59|7489.59|7489.59|0
1656500650000|2022-06-29 11:04:10|7490.71|7490.71|7485.89|7485.89|7490.71|7490.71|7485.89|7485.89|0
1656500660000|2022-06-29 11:04:20|7485.61|7485.61|7488.13|7488.13|7488.13|7488.13|7485.61|7485.61|0
1656500670000|2022-06-29 11:04:30|7488.09|7488.09|7487.52|7487.52|7488.09|7488.09|7487.52|7487.52|0
1656500680000|2022-06-29 11:04:40|7488.09|7488.09|7487.81|7487.81|7488.38|7488.38|7487.81|7487.81|0
1656500690000|2022-06-29 11:04:50|7487.89|7487.89|7485.93|7485.93|7488.17|7488.17|7485.93|7485.93|0
1656500710000|2022-06-29 11:05:10|7485.89|7485.89|7485.89|7485.89|7485.89|7485.89|7485.61|7485.61|0
1656500730000|2022-06-29 11:05:30|7486.46|7486.46|7486.46|7486.46|7486.46|7486.46|7486.46|7486.46|0
1656500740000|2022-06-29 11:05:40|7487.58|7487.58|7488.73|7488.73|7488.73|7488.73|7487.58|7487.58|0
1656500750000|2022-06-29 11:05:50|7489.01|7489.01|7488.46|7488.46|7489.58|7489.58|7488.46|7488.46|0
1656500760000|2022-06-29 11:06:00|7488.48|7488.48|7488.48|7488.48|7488.48|7488.48|7488.48|7488.48|0
1656500780000|2022-06-29 11:06:20|7488.2|7488.2|7487.91|7487.91|7488.2|7488.2|7487.05|7487.05|0
1656500790000|2022-06-29 11:06:30|7486.79|7486.79|7486.79|7486.79|7486.79|7486.79|7486.79|7486.79|0
1656500800000|2022-06-29 11:06:40|7486.78|7486.78|7486.62|7486.62|7486.78|7486.78|7486.62|7486.62|0
1656500810000|2022-06-29 11:06:50|7486.61|7486.61|7486.33|7486.33|7486.61|7486.61|7486.33|7486.33|0
1656500820000|2022-06-29 11:07:00|7486.61|7486.61|7485.49|7485.49|7486.61|7486.61|7485.49|7485.49|0
1656500830000|2022-06-29 11:07:10|7485.5|7485.5|7485.5|7485.5|7485.5|7485.5|7485.5|7485.5|0
1656500840000|2022-06-29 11:07:20|7484.38|7484.38|7484.67|7484.67|7484.67|7484.67|7483.81|7483.81|0
1656500850000|2022-06-29 11:07:30|7483.55|7483.55|7483|7483|7483.55|7483.55|7482.98|7482.98|0
1656500860000|2022-06-29 11:07:40|7482.71|7482.71|7482.71|7482.71|7482.71|7482.71|7482.71|7482.71|0
1656500870000|2022-06-29 11:07:50|7481.86|7481.86|7481.84|7481.84|7481.86|7481.86|7481.84|7481.84|0
1656500890000|2022-06-29 11:08:10|7481.27|7481.27|7476.64|7476.64|7481.27|7481.27|7476.64|7476.64|0
1656500900000|2022-06-29 11:08:20|7476.92|7476.92|7476.92|7476.92|7476.92|7476.92|7476.92|7476.92|0
1656500910000|2022-06-29 11:08:30|7478.04|7478.04|7476.9|7476.9|7478.04|7478.04|7476.9|7476.9|0
1656500930000|2022-06-29 11:08:50|7476.61|7476.61|7476.61|7476.61|7477.18|7477.18|7476.61|7476.61|0
1656500940000|2022-06-29 11:09:00|7476.63|7476.63|7476.58|7476.58|7476.63|7476.63|7476.58|7476.58|0
1656500950000|2022-06-29 11:09:10|7476.53|7476.53|7479.08|7479.08|7479.08|7479.08|7476.53|7476.53|0
1656500960000|2022-06-29 11:09:20|7479.09|7479.09|7479.09|7479.09|7479.09|7479.09|7479.09|7479.09|0
1656500970000|2022-06-29 11:09:30|7478.52|7478.52|7478.52|7478.52|7478.52|7478.52|7478.52|7478.52|0
1656500980000|2022-06-29 11:09:40|7479.38|7479.38|7479.36|7479.36|7480.79|7480.79|7479.36|7479.36|0
1656500990000|2022-06-29 11:09:50|7478.79|7478.79|7478.79|7478.79|7478.79|7478.79|7478.79|7478.79|0
1656501000000|2022-06-29 11:10:00|7478.86|7478.86|7479.4|7479.4|7479.41|7479.41|7478.84|7478.84|0
1656501010000|2022-06-29 11:10:10|7479.12|7479.12|7476.88|7476.88|7479.12|7479.12|7476.88|7476.88|0
1656501020000|2022-06-29 11:10:20|7477.16|7477.16|7477.41|7477.41|7477.45|7477.45|7477.16|7477.16|0
1656501030000|2022-06-29 11:10:30|7476.29|7476.29|7475.42|7475.42|7476.29|7476.29|7475.42|7475.42|0
1656501050000|2022-06-29 11:10:50|7474.25|7474.25|7472.84|7472.84|7474.25|7474.25|7472.56|7472.56|0
1656501060000|2022-06-29 11:11:00|7472.79|7472.79|7472.79|7472.79|7472.79|7472.79|7472.79|7472.79|0
1656501070000|2022-06-29 11:11:10|7472.51|7472.51|7471.67|7471.67|7472.51|7472.51|7471.1|7471.1|0
1656501080000|2022-06-29 11:11:20|7471.59|7471.59|7471.4|7471.4|7472.52|7472.52|7471.4|7471.4|0
1656501100000|2022-06-29 11:11:40|7471.43|7471.43|7471.14|7471.14|7471.43|7471.43|7471.14|7471.14|0
1656501110000|2022-06-29 11:11:50|7472|7472|7472.28|7472.28|7472.28|7472.28|7471.71|7471.71|0
1656501120000|2022-06-29 11:12:00|7472.57|7472.57|7473.4|7473.4|7473.4|7473.4|7472.28|7472.28|0
1656501130000|2022-06-29 11:12:10|7473.42|7473.42|7473.71|7473.71|7473.99|7473.99|7473.42|7473.42|0
1656501140000|2022-06-29 11:12:20|7473.72|7473.72|7473.75|7473.75|7473.75|7473.75|7473.72|7473.72|0
1656501150000|2022-06-29 11:12:30|7470.92|7470.92|7470.03|7470.03|7470.92|7470.92|7470.03|7470.03|0
1656501160000|2022-06-29 11:12:40|7471.15|7471.15|7470.01|7470.01|7471.15|7471.15|7470.01|7470.01|0
1656501170000|2022-06-29 11:12:50|7469.72|7469.72|7469.72|7469.72|7469.72|7469.72|7469.72|7469.72|0
1656501180000|2022-06-29 11:13:00|7468.6|7468.6|7469.74|7469.74|7469.74|7469.74|7468.6|7468.6|0
1656501190000|2022-06-29 11:13:10|7469.46|7469.46|7468.89|7468.89|7469.46|7469.46|7468.89|7468.89|0
1656501200000|2022-06-29 11:13:20|7468.32|7468.32|7466.58|7466.58|7468.32|7468.32|7466.58|7466.58|0
1656501210000|2022-06-29 11:13:30|7467.71|7467.71|7469.7|7469.7|7469.7|7469.7|7467.71|7467.71|0
1656501220000|2022-06-29 11:13:40|7469.72|7469.72|7470.54|7470.54|7471.7|7471.7|7469.72|7469.72|0
1656501230000|2022-06-29 11:13:50|7469.68|7469.68|7469.68|7469.68|7469.68|7469.68|7469.68|7469.68|0
1656501240000|2022-06-29 11:14:00|7470.8|7470.8|7472.78|7472.78|7472.78|7472.78|7470.8|7470.8|0
1656501250000|2022-06-29 11:14:10|7472.85|7472.85|7470.8|7470.8|7473.12|7473.12|7469.68|7469.68|0
1656501260000|2022-06-29 11:14:20|7470.78|7470.78|7472.19|7472.19|7472.19|7472.19|7470.78|7470.78|0
1656501270000|2022-06-29 11:14:30|7472.47|7472.47|7471.61|7471.61|7472.47|7472.47|7471.61|7471.61|0
1656501280000|2022-06-29 11:14:40|7471.9|7471.9|7471.61|7471.61|7471.9|7471.9|7470.49|7470.49|0
1656501290000|2022-06-29 11:14:50|7472.74|7472.74|7472.74|7472.74|7472.74|7472.74|7472.74|7472.74|0
1656501300000|2022-06-29 11:15:00|7472.47|7472.47|7472.47|7472.47|7472.47|7472.47|7472.47|7472.47|0
1656501310000|2022-06-29 11:15:10|7471.35|7471.35|7470.21|7470.21|7472.47|7472.47|7470.21|7470.21|0
1656501320000|2022-06-29 11:15:20|7470.17|7470.17|7469.04|7469.04|7470.17|7470.17|7464.25|7464.25|0
1656501340000|2022-06-29 11:15:40|7470.16|7470.16|7471.28|7471.28|7471.28|7471.28|7470.16|7470.16|0
1656501360000|2022-06-29 11:16:00|7472.7|7472.7|7472.7|7472.7|7472.7|7472.7|7472.7|7472.7|0
1656501370000|2022-06-29 11:16:10|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|0
1656501380000|2022-06-29 11:16:20|7470.2|7470.2|7470.2|7470.2|7470.2|7470.2|7470.2|7470.2|0
1656501400000|2022-06-29 11:16:40|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|0
1656501410000|2022-06-29 11:16:50|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|0
1656501420000|2022-06-29 11:17:00|7471.59|7471.59|7471.59|7471.59|7471.59|7471.59|7471.59|7471.59|0
1656501430000|2022-06-29 11:17:10|7472.16|7472.16|7473.57|7473.57|7473.57|7473.57|7472.16|7472.16|0
1656501440000|2022-06-29 11:17:20|7472.45|7472.45|7473.57|7473.57|7473.57|7473.57|7472.45|7472.45|0
1656501450000|2022-06-29 11:17:30|7474.14|7474.14|7475.26|7475.26|7475.26|7475.26|7474.14|7474.14|0
1656501460000|2022-06-29 11:17:40|7476.4|7476.4|7476.4|7476.4|7476.4|7476.4|7476.4|7476.4|0
1656501480000|2022-06-29 11:18:00|7475.28|7475.28|7475.28|7475.28|7475.28|7475.28|7475.28|7475.28|0
1656501490000|2022-06-29 11:18:10|7475.29|7475.29|7475.29|7475.29|7475.31|7475.31|7475.29|7475.29|0
1656501500000|2022-06-29 11:18:20|7476.41|7476.41|7476.41|7476.41|7476.41|7476.41|7476.41|7476.41|0
1656501530000|2022-06-29 11:18:50|7477.54|7477.54|7478.66|7478.66|7478.66|7478.66|7477.54|7477.54|0
1656501540000|2022-06-29 11:19:00|7478.67|7478.67|7477.55|7477.55|7478.96|7478.96|7477.55|7477.55|0
1656501560000|2022-06-29 11:19:20|7479.79|7479.79|7481.83|7481.83|7481.83|7481.83|7479.79|7479.79|0
1656501570000|2022-06-29 11:19:30|7481.25|7481.25|7481.25|7481.25|7481.25|7481.25|7481.25|7481.25|0
1656501590000|2022-06-29 11:19:50|7481.24|7481.24|7480.59|7480.59|7481.24|7481.24|7480.59|7480.59|0
1656501600000|2022-06-29 11:20:00|7480.3|7480.3|7475.82|7475.82|7480.3|7480.3|7475.82|7475.82|0
1656501610000|2022-06-29 11:20:10|7476.94|7476.94|7478.35|7478.35|7478.35|7478.35|7476.94|7476.94|0
1656501620000|2022-06-29 11:20:20|7478.63|7478.63|7477.57|7477.57|7478.63|7478.63|7477.51|7477.51|0
1656501630000|2022-06-29 11:20:30|7478.69|7478.69|7478.97|7478.97|7478.97|7478.97|7478.69|7478.69|0
1656501650000|2022-06-29 11:20:50|7479.26|7479.26|7480.95|7480.95|7480.95|7480.95|7479.26|7479.26|0
1656501660000|2022-06-29 11:21:00|7481.23|7481.23|7481.18|7481.18|7481.23|7481.23|7481.18|7481.18|0
1656501690000|2022-06-29 11:21:30|7482.3|7482.3|7482.87|7482.87|7482.87|7482.87|7482.3|7482.3|0
1656501700000|2022-06-29 11:21:40|7482.85|7482.85|7482.84|7482.84|7482.85|7482.85|7482.84|7482.84|0
1656501710000|2022-06-29 11:21:50|7481.72|7481.72|7483.96|7483.96|7483.96|7483.96|7481.72|7481.72|0
1656501720000|2022-06-29 11:22:00|7482.84|7482.84|7482.84|7482.84|7482.84|7482.84|7482.84|7482.84|0
1656501730000|2022-06-29 11:22:10|7483.96|7483.96|7484.23|7484.23|7484.23|7484.23|7483.94|7483.94|0
1656501740000|2022-06-29 11:22:20|7484.21|7484.21|7484.17|7484.17|7484.21|7484.21|7484.17|7484.17|0
1656501750000|2022-06-29 11:22:30|7484.21|7484.21|7484.21|7484.21|7484.21|7484.21|7484.21|7484.21|0
1656501770000|2022-06-29 11:22:50|7483.09|7483.09|7483.09|7483.09|7483.09|7483.09|7483.09|7483.09|0
1656501790000|2022-06-29 11:23:10|7481.97|7481.97|7481.97|7481.97|7481.97|7481.97|7481.97|7481.97|0
1656501800000|2022-06-29 11:23:20|7481.69|7481.69|7481.69|7481.69|7481.69|7481.69|7481.69|7481.69|0
1656501820000|2022-06-29 11:23:40|7481.7|7481.7|7485.29|7485.29|7485.34|7485.34|7481.7|7481.7|0
1656501830000|2022-06-29 11:23:50|7484.17|7484.17|7483.6|7483.6|7484.17|7484.17|7483.6|7483.6|0
1656501840000|2022-06-29 11:24:00|7483.57|7483.57|7483.27|7483.27|7483.57|7483.57|7483.27|7483.27|0
1656501850000|2022-06-29 11:24:10|7483.28|7483.28|7483.25|7483.25|7483.28|7483.28|7483.25|7483.25|0
1656501860000|2022-06-29 11:24:20|7483.23|7483.23|7481.86|7481.86|7483.27|7483.27|7481.86|7481.86|0
1656501880000|2022-06-29 11:24:40|7480.74|7480.74|7480.74|7480.74|7480.74|7480.74|7480.74|7480.74|0
1656501910000|2022-06-29 11:25:10|7480.71|7480.71|7480.71|7480.71|7480.71|7480.71|7480.71|7480.71|0
1656501920000|2022-06-29 11:25:20|7481.28|7481.28|7481|7481|7481.28|7481.28|7481|7481|0
1656501930000|2022-06-29 11:25:30|7480.43|7480.43|7479.59|7479.59|7480.43|7480.43|7479.31|7479.31|0
1656501950000|2022-06-29 11:25:50|7480.71|7480.71|7480.71|7480.71|7480.71|7480.71|7480.71|7480.71|0
1656501960000|2022-06-29 11:26:00|7480.66|7480.66|7478.01|7478.01|7480.66|7480.66|7478.01|7478.01|0
1656501970000|2022-06-29 11:26:10|7478.03|7478.03|7479.12|7479.12|7479.12|7479.12|7478.03|7478.03|0
1656501980000|2022-06-29 11:26:20|7479.41|7479.41|7479.15|7479.15|7479.43|7479.43|7479.15|7479.15|0
1656501990000|2022-06-29 11:26:30|7476.91|7476.91|7476.91|7476.91|7476.91|7476.91|7476.91|7476.91|0
1656502000000|2022-06-29 11:26:40|7479.15|7479.15|7479.15|7479.15|7479.15|7479.15|7479.15|7479.15|0
1656502020000|2022-06-29 11:27:00|7479.72|7479.72|7479.68|7479.68|7480.84|7480.84|7479.68|7479.68|0
1656502030000|2022-06-29 11:27:10|7479.39|7479.39|7478.27|7478.27|7479.39|7479.39|7478.27|7478.27|0
1656502060000|2022-06-29 11:27:40|7478.25|7478.25|7478.21|7478.21|7478.25|7478.25|7478.21|7478.21|0
1656502070000|2022-06-29 11:27:50|7478.13|7478.13|7478.13|7478.13|7478.13|7478.13|7478.13|7478.13|0
1656502080000|2022-06-29 11:28:00|7478.09|7478.09|7478.05|7478.05|7478.09|7478.09|7478.05|7478.05|0
1656502090000|2022-06-29 11:28:10|7479.17|7479.17|7480.31|7480.31|7480.31|7480.31|7479.13|7479.13|0
1656502100000|2022-06-29 11:28:20|7479.19|7479.19|7479.47|7479.47|7480.6|7480.6|7478.07|7478.07|0
1656502110000|2022-06-29 11:28:30|7479.52|7479.52|7482.61|7482.61|7482.61|7482.61|7479.52|7479.52|0
1656502120000|2022-06-29 11:28:40|7482.65|7482.65|7482.65|7482.65|7482.65|7482.65|7482.65|7482.65|0
1656502130000|2022-06-29 11:28:50|7486.01|7486.01|7486.01|7486.01|7486.01|7486.01|7486.01|7486.01|0
1656502140000|2022-06-29 11:29:00|7487.47|7487.47|7487.47|7487.47|7487.47|7487.47|7487.47|7487.47|0
1656502160000|2022-06-29 11:29:20|7488.04|7488.04|7490.57|7490.57|7490.57|7490.57|7488.04|7488.04|0
1656502180000|2022-06-29 11:29:40|7489.45|7489.45|7489.45|7489.45|7489.45|7489.45|7489.45|7489.45|0
1656502190000|2022-06-29 11:29:50|7489.73|7489.73|7490.85|7490.85|7490.85|7490.85|7489.73|7489.73|0
1656502200000|2022-06-29 11:30:00|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|0
1656502210000|2022-06-29 11:30:10|7489.82|7489.82|7492.71|7492.71|7492.71|7492.71|7489.82|7489.82|0
1656502220000|2022-06-29 11:30:20|7492.75|7492.75|7495.43|7495.43|7495.43|7495.43|7492.75|7492.75|0
1656502230000|2022-06-29 11:30:30|7495.44|7495.44|7494.87|7494.87|7495.44|7495.44|7494.87|7494.87|0
1656502250000|2022-06-29 11:30:50|7494.84|7494.84|7497.09|7497.09|7497.09|7497.09|7494.84|7494.84|0
1656502260000|2022-06-29 11:31:00|7495.96|7495.96|7495.96|7495.96|7495.96|7495.96|7495.96|7495.96|0
1656502270000|2022-06-29 11:31:10|7496.01|7496.01|7495.9|7495.9|7496.01|7496.01|7495.9|7495.9|0
1656502280000|2022-06-29 11:31:20|7495.92|7495.92|7495.94|7495.94|7495.94|7495.94|7495.92|7495.92|0
1656502290000|2022-06-29 11:31:30|7495.9|7495.9|7495.92|7495.92|7495.92|7495.92|7495.9|7495.9|0
1656502300000|2022-06-29 11:31:40|7497.04|7497.04|7497.04|7497.04|7497.04|7497.04|7497.04|7497.04|0
1656502310000|2022-06-29 11:31:50|7498.19|7498.19|7498.76|7498.76|7498.76|7498.76|7498.19|7498.19|0
1656502330000|2022-06-29 11:32:10|7499.04|7499.04|7499.04|7499.04|7499.04|7499.04|7499.04|7499.04|0
1656502340000|2022-06-29 11:32:20|7500.16|7500.16|7502.51|7502.51|7502.51|7502.51|7500.16|7500.16|0
1656502360000|2022-06-29 11:32:40|7504.2|7504.2|7505.32|7505.32|7505.32|7505.32|7504.2|7504.2|0
1656502370000|2022-06-29 11:32:50|7505.33|7505.33|7504.21|7504.21|7505.33|7505.33|7504.21|7504.21|0
1656502380000|2022-06-29 11:33:00|7504.28|7504.28|7500.34|7500.34|7504.28|7504.28|7500.34|7500.34|0
1656502390000|2022-06-29 11:33:10|7500.33|7500.33|7500.91|7500.91|7500.91|7500.91|7500.33|7500.33|0
1656502400000|2022-06-29 11:33:20|7503.15|7503.15|7503.15|7503.15|7503.15|7503.15|7503.15|7503.15|0
1656502410000|2022-06-29 11:33:30|7502.86|7502.86|7502.88|7502.88|7502.88|7502.88|7502.86|7502.86|0
1656502450000|2022-06-29 11:34:10|7501.76|7501.76|7502.88|7502.88|7502.88|7502.88|7501.76|7501.76|0
1656502460000|2022-06-29 11:34:20|7502.95|7502.95|7502.95|7502.95|7502.95|7502.95|7502.95|7502.95|0
1656502470000|2022-06-29 11:34:30|7501.83|7501.83|7500.43|7500.43|7501.83|7501.83|7500.43|7500.43|0
1656502480000|2022-06-29 11:34:40|7501.55|7501.55|7502.12|7502.12|7502.12|7502.12|7501.55|7501.55|0
1656502490000|2022-06-29 11:34:50|7501.83|7501.83|7501.83|7501.83|7501.83|7501.83|7501.83|7501.83|0
1656502500000|2022-06-29 11:35:00|7500.71|7500.71|7500.67|7500.67|7500.71|7500.71|7500.67|7500.67|0
1656502510000|2022-06-29 11:35:10|7500.39|7500.39|7500.39|7500.39|7500.39|7500.39|7500.39|7500.39|0
1656502530000|2022-06-29 11:35:30|7500.43|7500.43|7497.62|7497.62|7500.43|7500.43|7497.62|7497.62|0
1656502540000|2022-06-29 11:35:40|7497.9|7497.9|7499.02|7499.02|7499.02|7499.02|7497.9|7497.9|0
1656502550000|2022-06-29 11:35:50|7499.07|7499.07|7499.07|7499.07|7499.07|7499.07|7499.07|7499.07|0
1656502560000|2022-06-29 11:36:00|7499.03|7499.03|7499.07|7499.07|7499.07|7499.07|7498.97|7498.97|0
1656502570000|2022-06-29 11:36:10|7497.95|7497.95|7497.95|7497.95|7497.95|7497.95|7497.95|7497.95|0
1656502590000|2022-06-29 11:36:30|7497.92|7497.92|7497.92|7497.92|7497.92|7497.92|7497.92|7497.92|0
1656502610000|2022-06-29 11:36:50|7497.64|7497.64|7497.64|7497.64|7497.64|7497.64|7497.64|7497.64|0
1656502620000|2022-06-29 11:37:00|7496.52|7496.52|7496.52|7496.52|7496.52|7496.52|7496.52|7496.52|0
1656502630000|2022-06-29 11:37:10|7497.09|7497.09|7497.09|7497.09|7497.09|7497.09|7497.09|7497.09|0
1656502640000|2022-06-29 11:37:20|7499.33|7499.33|7499.04|7499.04|7499.33|7499.33|7499.04|7499.04|0
1656502650000|2022-06-29 11:37:30|7498.47|7498.47|7495.95|7495.95|7498.47|7498.47|7495.95|7495.95|0
1656502680000|2022-06-29 11:38:00|7497.07|7497.07|7502.21|7502.21|7502.21|7502.21|7497.07|7497.07|0
1656502690000|2022-06-29 11:38:10|7502.14|7502.14|7497.84|7497.84|7502.14|7502.14|7497.84|7497.84|0
1656502700000|2022-06-29 11:38:20|7500.08|7500.08|7516.88|7516.88|7516.88|7516.88|7500.08|7500.08|0
1656502710000|2022-06-29 11:38:30|7516.6|7516.6|7519.62|7519.62|7520.48|7520.48|7516.53|7516.53|0
1656502720000|2022-06-29 11:38:40|7517.38|7517.38|7518.52|7518.52|7518.52|7518.52|7517.38|7517.38|0
1656502730000|2022-06-29 11:38:50|7517.67|7517.67|7517.95|7517.95|7517.95|7517.95|7517.67|7517.67|0
1656502740000|2022-06-29 11:39:00|7518.04|7518.04|7518.03|7518.03|7518.04|7518.04|7518.03|7518.03|0
1656502750000|2022-06-29 11:39:10|7517.75|7517.75|7512.92|7512.92|7517.75|7517.75|7512.91|7512.91|0
1656502760000|2022-06-29 11:39:20|7512.94|7512.94|7512.9|7512.9|7512.94|7512.94|7512.9|7512.9|0
1656502770000|2022-06-29 11:39:30|7515.14|7515.14|7515.14|7515.14|7515.14|7515.14|7515.14|7515.14|0
1656502780000|2022-06-29 11:39:40|7514.57|7514.57|7514.57|7514.57|7514.57|7514.57|7514.57|7514.57|0
1656502790000|2022-06-29 11:39:50|7513.45|7513.45|7513.45|7513.45|7513.45|7513.45|7513.45|7513.45|0
1656502810000|2022-06-29 11:40:10|7514.57|7514.57|7514.57|7514.57|7514.57|7514.57|7514.57|7514.57|0
1656502820000|2022-06-29 11:40:20|7511.47|7511.47|7510.35|7510.35|7511.47|7511.47|7510.35|7510.35|0
1656502830000|2022-06-29 11:40:30|7511.47|7511.47|7511.47|7511.47|7511.47|7511.47|7511.47|7511.47|0
1656502850000|2022-06-29 11:40:50|7511.49|7511.49|7511.49|7511.49|7511.49|7511.49|7511.49|7511.49|0
1656502890000|2022-06-29 11:41:30|7510.92|7510.92|7509.8|7509.8|7510.92|7510.92|7509.8|7509.8|0
1656502900000|2022-06-29 11:41:40|7510.09|7510.09|7512.9|7512.9|7512.9|7512.9|7510.09|7510.09|0
1656502910000|2022-06-29 11:41:50|7512.61|7512.61|7512.82|7512.82|7512.9|7512.9|7512.61|7512.61|0
1656502940000|2022-06-29 11:42:20|7511.68|7511.68|7511.68|7511.68|7511.68|7511.68|7511.68|7511.68|0
1656502950000|2022-06-29 11:42:30|7511.58|7511.58|7512.41|7512.41|7513.55|7513.55|7511.58|7511.58|0
1656502960000|2022-06-29 11:42:40|7512.13|7512.13|7512.13|7512.13|7512.13|7512.13|7512.13|7512.13|0
1656502980000|2022-06-29 11:43:00|7512.98|7512.98|7514.94|7514.94|7516.08|7516.08|7512.98|7512.98|0
1656502990000|2022-06-29 11:43:10|7513.82|7513.82|7514.95|7514.95|7515.53|7515.53|7513.82|7513.82|0
1656503000000|2022-06-29 11:43:20|7514.94|7514.94|7514.94|7514.94|7514.94|7514.94|7514.94|7514.94|0
1656503010000|2022-06-29 11:43:30|7514.65|7514.65|7514.94|7514.94|7514.94|7514.94|7514.08|7514.08|0
1656503020000|2022-06-29 11:43:40|7515.22|7515.22|7514.94|7514.94|7515.22|7515.22|7514.94|7514.94|0
1656503030000|2022-06-29 11:43:50|7515.22|7515.22|7515.22|7515.22|7515.22|7515.22|7515.22|7515.22|0
1656503040000|2022-06-29 11:44:00|7515.19|7515.19|7515.19|7515.19|7515.19|7515.19|7515.19|7515.19|0
1656503050000|2022-06-29 11:44:10|7516.31|7516.31|7516.28|7516.28|7516.31|7516.31|7516.28|7516.28|0
1656503070000|2022-06-29 11:44:30|7515.71|7515.71|7515.42|7515.42|7515.71|7515.71|7515.14|7515.14|0
1656503080000|2022-06-29 11:44:40|7515.37|7515.37|7515.37|7515.37|7515.37|7515.37|7515.37|7515.37|0
1656503090000|2022-06-29 11:44:50|7515.25|7515.25|7515.21|7515.21|7515.25|7515.25|7515.21|7515.21|0
1656503100000|2022-06-29 11:45:00|7515.23|7515.23|7516.37|7516.37|7516.37|7516.37|7515.23|7515.23|0
1656503120000|2022-06-29 11:45:20|7517.49|7517.49|7517.49|7517.49|7517.49|7517.49|7517.49|7517.49|0
1656503130000|2022-06-29 11:45:30|7516.37|7516.37|7516.37|7516.37|7516.37|7516.37|7516.37|7516.37|0
1656503160000|2022-06-29 11:46:00|7518.06|7518.06|7521.16|7521.16|7521.16|7521.16|7518.06|7518.06|0
1656503170000|2022-06-29 11:46:10|7522.28|7522.28|7522.28|7522.28|7522.28|7522.28|7521.16|7521.16|0
1656503180000|2022-06-29 11:46:20|7523.4|7523.4|7524.25|7524.25|7524.25|7524.25|7523.4|7523.4|0
1656503190000|2022-06-29 11:46:30|7524.32|7524.32|7524.89|7524.89|7524.89|7524.89|7524.32|7524.32|0
1656503200000|2022-06-29 11:46:40|7525.17|7525.17|7525.46|7525.46|7525.46|7525.46|7525.17|7525.17|0
1656503210000|2022-06-29 11:46:50|7525.47|7525.47|7525.43|7525.43|7525.47|7525.47|7525.43|7525.43|0
1656503220000|2022-06-29 11:47:00|7525.39|7525.39|7524.53|7524.53|7525.39|7525.39|7524.53|7524.53|0
1656503250000|2022-06-29 11:47:30|7522.84|7522.84|7522.84|7522.84|7523.12|7523.12|7522.55|7522.55|0
1656503270000|2022-06-29 11:47:50|7523.96|7523.96|7523.96|7523.96|7523.96|7523.96|7523.96|7523.96|0
1656503280000|2022-06-29 11:48:00|7524.24|7524.24|7522.84|7522.84|7524.24|7524.24|7522.84|7522.84|0
1656503290000|2022-06-29 11:48:10|7525.08|7525.08|7525.1|7525.1|7526.22|7526.22|7525.08|7525.08|0
1656503300000|2022-06-29 11:48:20|7525.93|7525.93|7526.22|7526.22|7526.22|7526.22|7525.93|7525.93|0
1656503310000|2022-06-29 11:48:30|7525.65|7525.65|7523.41|7523.41|7525.65|7525.65|7523.41|7523.41|0
1656503350000|2022-06-29 11:49:10|7523.39|7523.39|7523.39|7523.39|7523.39|7523.39|7523.39|7523.39|0
1656503360000|2022-06-29 11:49:20|7523.43|7523.43|7523.43|7523.43|7523.43|7523.43|7523.43|7523.43|0
1656503370000|2022-06-29 11:49:30|7524.55|7524.55|7524.55|7524.55|7524.55|7524.55|7523.43|7523.43|0
1656503380000|2022-06-29 11:49:40|7524.52|7524.52|7524.52|7524.52|7524.52|7524.52|7524.52|7524.52|0
1656503390000|2022-06-29 11:49:50|7523.39|7523.39|7522.27|7522.27|7523.39|7523.39|7522.27|7522.27|0
1656503400000|2022-06-29 11:50:00|7522.19|7522.19|7521.63|7521.63|7522.22|7522.22|7521.63|7521.63|0
1656503410000|2022-06-29 11:50:10|7521.92|7521.92|7521.92|7521.92|7521.92|7521.92|7521.92|7521.92|0
1656503420000|2022-06-29 11:50:20|7521.94|7521.94|7521.94|7521.94|7521.94|7521.94|7521.94|7521.94|0
1656503430000|2022-06-29 11:50:30|7521.97|7521.97|7524.79|7524.79|7524.79|7524.79|7521.97|7521.97|0
1656503440000|2022-06-29 11:50:40|7525.36|7525.36|7526.49|7526.49|7526.49|7526.49|7525.36|7525.36|0
1656503450000|2022-06-29 11:50:50|7525.37|7525.37|7525.37|7525.37|7525.37|7525.37|7525.37|7525.37|0
1656503460000|2022-06-29 11:51:00|7526.77|7526.77|7526.77|7526.77|7526.77|7526.77|7526.77|7526.77|0
1656503470000|2022-06-29 11:51:10|7526.81|7526.81|7526.75|7526.75|7526.81|7526.81|7526.75|7526.75|0
1656503480000|2022-06-29 11:51:20|7527.04|7527.04|7527.04|7527.04|7527.04|7527.04|7527.04|7527.04|0
1656503490000|2022-06-29 11:51:30|7527.1|7527.1|7528.51|7528.51|7529.63|7529.63|7527.1|7527.1|0
1656503500000|2022-06-29 11:51:40|7528.55|7528.55|7528.55|7528.55|7528.55|7528.55|7528.55|7528.55|0
1656503520000|2022-06-29 11:52:00|7529.67|7529.67|7529.79|7529.79|7529.79|7529.79|7529.67|7529.67|0
1656503530000|2022-06-29 11:52:10|7529.77|7529.77|7528.33|7528.33|7529.77|7529.77|7527.75|7527.75|0
1656503540000|2022-06-29 11:52:20|7528.39|7528.39|7525.89|7525.89|7528.43|7528.43|7525.89|7525.89|0
1656503550000|2022-06-29 11:52:30|7525.6|7525.6|7525.6|7525.6|7525.6|7525.6|7525.6|7525.6|0
1656503560000|2022-06-29 11:52:40|7525.61|7525.61|7525.61|7525.61|7525.61|7525.61|7525.61|7525.61|0
1656503570000|2022-06-29 11:52:50|7525.65|7525.65|7525.65|7525.65|7525.65|7525.65|7525.65|7525.65|0
1656503580000|2022-06-29 11:53:00|7527.08|7527.08|7527.38|7527.38|7527.38|7527.38|7527.08|7527.08|0
1656503590000|2022-06-29 11:53:10|7527.4|7527.4|7526.54|7526.54|7527.4|7527.4|7526.54|7526.54|0
1656503600000|2022-06-29 11:53:20|7527.67|7527.67|7528.79|7528.79|7528.79|7528.79|7527.67|7527.67|0
1656503610000|2022-06-29 11:53:30|7527.67|7527.67|7527.67|7527.67|7527.67|7527.67|7527.67|7527.67|0
1656503620000|2022-06-29 11:53:40|7528.79|7528.79|7527.67|7527.67|7528.79|7528.79|7527.67|7527.67|0
1656503640000|2022-06-29 11:54:00|7526.54|7526.54|7526.54|7526.54|7526.54|7526.54|7526.54|7526.54|0
1656503650000|2022-06-29 11:54:10|7524.82|7524.82|7524.82|7524.82|7524.82|7524.82|7524.82|7524.82|0
1656503660000|2022-06-29 11:54:20|7524.84|7524.84|7524.84|7524.84|7524.84|7524.84|7524.84|7524.84|0
1656503670000|2022-06-29 11:54:30|7525.96|7525.96|7526.53|7526.53|7526.53|7526.53|7525.96|7525.96|0
1656503680000|2022-06-29 11:54:40|7526.24|7526.24|7526.28|7526.28|7526.28|7526.28|7525.92|7525.92|0
1656503700000|2022-06-29 11:55:00|7525.16|7525.16|7525.16|7525.16|7525.16|7525.16|7525.16|7525.16|0
1656503710000|2022-06-29 11:55:10|7524.04|7524.04|7522.64|7522.64|7524.04|7524.04|7522.64|7522.64|0
1656503720000|2022-06-29 11:55:20|7522.35|7522.35|7522.03|7522.03|7522.35|7522.35|7522.03|7522.03|0
1656503730000|2022-06-29 11:55:30|7522.6|7522.6|7522.6|7522.6|7522.6|7522.6|7522.6|7522.6|0
1656503740000|2022-06-29 11:55:40|7522.61|7522.61|7522.61|7522.61|7522.61|7522.61|7522.61|7522.61|0
1656503760000|2022-06-29 11:56:00|7523.73|7523.73|7524.02|7524.02|7524.02|7524.02|7523.73|7523.73|0
1656503770000|2022-06-29 11:56:10|7523.73|7523.73|7525.46|7525.46|7525.46|7525.46|7523.73|7523.73|0
1656503780000|2022-06-29 11:56:20|7525.49|7525.49|7525.49|7525.49|7525.49|7525.49|7525.49|7525.49|0
1656503790000|2022-06-29 11:56:30|7526.61|7526.61|7526.61|7526.61|7526.61|7526.61|7526.61|7526.61|0
1656503810000|2022-06-29 11:56:50|7527.73|7527.73|7528.85|7528.85|7528.85|7528.85|7527.73|7527.73|0
1656503840000|2022-06-29 11:57:20|7531.13|7531.13|7533.92|7533.92|7534.49|7534.49|7531.13|7531.13|0
1656503850000|2022-06-29 11:57:30|7531.68|7531.68|7528.85|7528.85|7531.68|7531.68|7528.85|7528.85|0
1656503860000|2022-06-29 11:57:40|7528.81|7528.81|7528.81|7528.81|7528.81|7528.81|7528.81|7528.81|0
1656503870000|2022-06-29 11:57:50|7529.38|7529.38|7529.67|7529.67|7529.67|7529.67|7529.38|7529.38|0
1656503880000|2022-06-29 11:58:00|7530.79|7530.79|7531.89|7531.89|7531.89|7531.89|7530.75|7530.75|0
1656503890000|2022-06-29 11:58:10|7529.65|7529.65|7530.78|7530.78|7530.78|7530.78|7529.65|7529.65|0
1656503900000|2022-06-29 11:58:20|7530.77|7530.77|7528.26|7528.26|7530.78|7530.78|7528.26|7528.26|0
1656503910000|2022-06-29 11:58:30|7528.31|7528.31|7528.35|7528.35|7528.35|7528.35|7528.31|7528.31|0
1656503920000|2022-06-29 11:58:40|7528.43|7528.43|7528.39|7528.39|7528.43|7528.43|7528.39|7528.39|0
1656503930000|2022-06-29 11:58:50|7530.63|7530.63|7530.92|7530.92|7530.92|7530.92|7530.63|7530.63|0
1656503940000|2022-06-29 11:59:00|7530.35|7530.35|7527.56|7527.56|7530.37|7530.37|7527.56|7527.56|0
1656503970000|2022-06-29 11:59:30|7527.84|7527.84|7527.84|7527.84|7527.84|7527.84|7526.72|7526.72|0
1656503980000|2022-06-29 11:59:40|7527.81|7527.81|7527.81|7527.81|7527.81|7527.81|7527.81|7527.81|0
1656503990000|2022-06-29 11:59:50|7526.69|7526.69|7526.69|7526.69|7526.69|7526.69|7526.69|7526.69|0
1656504000000|2022-06-29 12:00:00|7525.83|7525.83|7525.21|7525.21|7525.83|7525.83|7525.21|7525.21|0
1656504040000|2022-06-29 12:00:40|7525.19|7525.19|7527.43|7527.43|7527.43|7527.43|7525.17|7525.17|0
1656504050000|2022-06-29 12:00:50|7526.58|7526.58|7525.94|7525.94|7527.15|7527.15|7525.94|7525.94|0
1656504060000|2022-06-29 12:01:00|7526.8|7526.8|7527.92|7527.92|7527.92|7527.92|7526.8|7526.8|0
1656504080000|2022-06-29 12:01:20|7528.21|7528.21|7527.92|7527.92|7528.21|7528.21|7527.92|7527.92|0
1656504090000|2022-06-29 12:01:30|7529.04|7529.04|7529.04|7529.04|7529.04|7529.04|7529.04|7529.04|0
1656504100000|2022-06-29 12:01:40|7529.61|7529.61|7529.97|7529.97|7530.25|7530.25|7529.61|7529.61|0
1656504110000|2022-06-29 12:01:50|7530.04|7530.04|7530.04|7530.04|7530.04|7530.04|7530.04|7530.04|0
1656504120000|2022-06-29 12:02:00|7530.02|7530.02|7535.14|7535.14|7535.15|7535.15|7530.02|7530.02|0
1656504130000|2022-06-29 12:02:10|7535.16|7535.16|7534.89|7534.89|7535.16|7535.16|7532.06|7532.06|0
1656504140000|2022-06-29 12:02:20|7534.61|7534.61|7535.73|7535.73|7535.73|7535.73|7534.61|7534.61|0
1656504150000|2022-06-29 12:02:30|7536.85|7536.85|7537.97|7537.97|7537.97|7537.97|7536.85|7536.85|0
1656504170000|2022-06-29 12:02:50|7539.09|7539.09|7539.09|7539.09|7539.09|7539.09|7539.09|7539.09|0
1656504220000|2022-06-29 12:03:40|7537.97|7537.97|7537.97|7537.97|7537.97|7537.97|7537.97|7537.97|0
1656504230000|2022-06-29 12:03:50|7536.26|7536.26|7537.38|7537.38|7537.38|7537.38|7536.26|7536.26|0
1656504240000|2022-06-29 12:04:00|7536.78|7536.78|7537.92|7537.92|7538.21|7538.21|7536.78|7536.78|0
1656504250000|2022-06-29 12:04:10|7539.35|7539.35|7537.07|7537.07|7539.35|7539.35|7537.07|7537.07|0
1656504260000|2022-06-29 12:04:20|7536.5|7536.5|7536.5|7536.5|7536.5|7536.5|7536.5|7536.5|0
1656504270000|2022-06-29 12:04:30|7536.22|7536.22|7536.22|7536.22|7536.22|7536.22|7536.22|7536.22|0
1656504290000|2022-06-29 12:04:50|7537.07|7537.07|7537.07|7537.07|7537.07|7537.07|7537.07|7537.07|0
1656504300000|2022-06-29 12:05:00|7537.09|7537.09|7539.91|7539.91|7539.91|7539.91|7537.09|7537.09|0
1656504310000|2022-06-29 12:05:10|7538.78|7538.78|7538.74|7538.74|7538.78|7538.78|7538.74|7538.74|0
1656504320000|2022-06-29 12:05:20|7539.86|7539.86|7541.27|7541.27|7541.31|7541.31|7539.86|7539.86|0
1656504330000|2022-06-29 12:05:30|7541.32|7541.32|7541.37|7541.37|7541.37|7541.37|7541.32|7541.32|0
1656504340000|2022-06-29 12:05:40|7540.25|7540.25|7541.94|7541.94|7541.94|7541.94|7540.25|7540.25|0
1656504360000|2022-06-29 12:06:00|7542.52|7542.52|7542.25|7542.25|7543.94|7543.94|7541.7|7541.7|0
1656504370000|2022-06-29 12:06:10|7541.96|7541.96|7541.05|7541.05|7543.02|7543.02|7541.05|7541.05|0
1656504380000|2022-06-29 12:06:20|7540.76|7540.76|7541.33|7541.33|7541.33|7541.33|7540.76|7540.76|0
1656504390000|2022-06-29 12:06:30|7543.57|7543.57|7541.88|7541.88|7543.57|7543.57|7541.88|7541.88|0
1656504400000|2022-06-29 12:06:40|7541.6|7541.6|7540.14|7540.14|7541.6|7541.6|7540.14|7540.14|0
1656504410000|2022-06-29 12:06:50|7542.38|7542.38|7542.33|7542.33|7542.38|7542.38|7542.33|7542.33|0
1656504420000|2022-06-29 12:07:00|7542.35|7542.35|7541.23|7541.23|7542.35|7542.35|7541.23|7541.23|0
1656504430000|2022-06-29 12:07:10|7539.23|7539.23|7538.41|7538.41|7539.23|7539.23|7537.83|7537.83|0
1656504440000|2022-06-29 12:07:20|7538.12|7538.12|7539.24|7539.24|7540.36|7540.36|7538.12|7538.12|0
1656504460000|2022-06-29 12:07:40|7539.21|7539.21|7537.46|7537.46|7539.21|7539.21|7537.46|7537.46|0
1656504470000|2022-06-29 12:07:50|7537.41|7537.41|7539.1|7539.1|7539.1|7539.1|7537.41|7537.41|0
1656504480000|2022-06-29 12:08:00|7539.96|7539.96|7538.6|7538.6|7540.04|7540.04|7538.6|7538.6|0
1656504490000|2022-06-29 12:08:10|7538.64|7538.64|7538.64|7538.64|7538.64|7538.64|7538.64|7538.64|0
1656504500000|2022-06-29 12:08:20|7539.76|7539.76|7540.05|7540.05|7540.05|7540.05|7539.76|7539.76|0
1656504510000|2022-06-29 12:08:30|7540.09|7540.09|7540.05|7540.05|7540.09|7540.09|7540.05|7540.05|0
1656504530000|2022-06-29 12:08:50|7540.33|7540.33|7540.62|7540.62|7540.62|7540.62|7540.33|7540.33|0
1656504540000|2022-06-29 12:09:00|7541.74|7541.74|7541.17|7541.17|7541.74|7541.74|7541.17|7541.17|0
1656504560000|2022-06-29 12:09:20|7541.74|7541.74|7541.74|7541.74|7541.74|7541.74|7541.74|7541.74|0
1656504570000|2022-06-29 12:09:30|7540.62|7540.62|7540.62|7540.62|7540.62|7540.62|7540.62|7540.62|0
1656504580000|2022-06-29 12:09:40|7541.74|7541.74|7540.66|7540.66|7541.78|7541.78|7540.66|7540.66|0
1656504600000|2022-06-29 12:10:00|7540.68|7540.68|7539.56|7539.56|7540.68|7540.68|7539.56|7539.56|0
1656504610000|2022-06-29 12:10:10|7538.99|7538.99|7538.68|7538.68|7538.99|7538.99|7538.68|7538.68|0
1656504620000|2022-06-29 12:10:20|7538.11|7538.11|7544.05|7544.05|7544.05|7544.05|7538.11|7538.11|0
1656504630000|2022-06-29 12:10:30|7542.93|7542.93|7540.96|7540.96|7542.93|7542.93|7540.96|7540.96|0
1656504650000|2022-06-29 12:10:50|7540.94|7540.94|7540.94|7540.94|7540.94|7540.94|7540.94|7540.94|0
1656504660000|2022-06-29 12:11:00|7542.06|7542.06|7542.06|7542.06|7542.06|7542.06|7542.06|7542.06|0
1656504670000|2022-06-29 12:11:10|7542.11|7542.11|7544.4|7544.4|7544.4|7544.4|7542.11|7542.11|0
1656504680000|2022-06-29 12:11:20|7544.44|7544.44|7544.44|7544.44|7544.44|7544.44|7544.44|7544.44|0
1656504720000|2022-06-29 12:12:00|7544.5|7544.5|7545.62|7545.62|7545.62|7545.62|7544.5|7544.5|0
1656504730000|2022-06-29 12:12:10|7546.19|7546.19|7546.24|7546.24|7546.24|7546.24|7546.15|7546.15|0
1656504740000|2022-06-29 12:12:20|7548.21|7548.21|7548.21|7548.21|7548.21|7548.21|7548.21|7548.21|0
1656504750000|2022-06-29 12:12:30|7547.93|7547.93|7548.21|7548.21|7549.33|7549.33|7547.93|7547.93|0
1656504770000|2022-06-29 12:12:50|7549.33|7549.33|7549.33|7549.33|7549.33|7549.33|7549.33|7549.33|0
1656504780000|2022-06-29 12:13:00|7548.21|7548.21|7548.24|7548.24|7548.24|7548.24|7548.21|7548.21|0
1656504790000|2022-06-29 12:13:10|7548.28|7548.28|7547.71|7547.71|7548.28|7548.28|7547.71|7547.71|0
1656504800000|2022-06-29 12:13:20|7547.76|7547.76|7547.76|7547.76|7547.76|7547.76|7547.76|7547.76|0
1656504820000|2022-06-29 12:13:40|7547.47|7547.47|7548.59|7548.59|7548.59|7548.59|7547.47|7547.47|0
1656504830000|2022-06-29 12:13:50|7548.61|7548.61|7548.33|7548.33|7548.61|7548.61|7548.33|7548.33|0
1656504840000|2022-06-29 12:14:00|7548.4|7548.4|7550.75|7550.75|7550.75|7550.75|7548.4|7548.4|0
1656504850000|2022-06-29 12:14:10|7550.82|7550.82|7553.1|7553.1|7553.1|7553.1|7550.82|7550.82|0
1656504880000|2022-06-29 12:14:40|7553.06|7553.06|7552.17|7552.17|7553.06|7553.06|7552.17|7552.17|0
1656504890000|2022-06-29 12:14:50|7551.05|7551.05|7551.05|7551.05|7551.05|7551.05|7551.05|7551.05|0
1656504900000|2022-06-29 12:15:00|7549.93|7549.93|7547.69|7547.69|7549.93|7549.93|7547.69|7547.69|0
1656504910000|2022-06-29 12:15:10|7546.27|7546.27|7547.39|7547.39|7547.39|7547.39|7546.27|7546.27|0
1656504920000|2022-06-29 12:15:20|7547.4|7547.4|7547.4|7547.4|7547.4|7547.4|7547.4|7547.4|0
1656504930000|2022-06-29 12:15:30|7546.28|7546.28|7546.13|7546.13|7546.28|7546.28|7546.13|7546.13|0
1656504940000|2022-06-29 12:15:40|7546.1|7546.1|7544.94|7544.94|7546.1|7546.1|7544.94|7544.94|0
1656504950000|2022-06-29 12:15:50|7543.23|7543.23|7542.66|7542.66|7543.23|7543.23|7542.66|7542.66|0
1656504960000|2022-06-29 12:16:00|7541.54|7541.54|7541.54|7541.54|7541.54|7541.54|7541.54|7541.54|0
1656504970000|2022-06-29 12:16:10|7539.02|7539.02|7539.02|7539.02|7539.02|7539.02|7539.02|7539.02|0
1656504980000|2022-06-29 12:16:20|7540.14|7540.14|7540.14|7540.14|7540.14|7540.14|7540.14|7540.14|0
1656504990000|2022-06-29 12:16:30|7540.71|7540.71|7540.71|7540.71|7540.71|7540.71|7540.71|7540.71|0
1656505000000|2022-06-29 12:16:40|7540.65|7540.65|7540.37|7540.37|7540.65|7540.65|7540.37|7540.37|0
1656505020000|2022-06-29 12:17:00|7540.32|7540.32|7540.32|7540.32|7540.32|7540.32|7540.32|7540.32|0
1656505030000|2022-06-29 12:17:10|7541.44|7541.44|7541.44|7541.44|7541.44|7541.44|7541.44|7541.44|0
1656505040000|2022-06-29 12:17:20|7541.45|7541.45|7541.45|7541.45|7542.57|7542.57|7541.45|7541.45|0
1656505050000|2022-06-29 12:17:30|7542.57|7542.57|7544.82|7544.82|7544.82|7544.82|7542.57|7542.57|0
1656505060000|2022-06-29 12:17:40|7545.39|7545.39|7542.61|7542.61|7545.41|7545.41|7542.61|7542.61|0
1656505070000|2022-06-29 12:17:50|7543.74|7543.74|7543.74|7543.74|7543.74|7543.74|7543.74|7543.74|0
1656505080000|2022-06-29 12:18:00|7543.67|7543.67|7544.78|7544.78|7545.92|7545.92|7543.67|7543.67|0
1656505090000|2022-06-29 12:18:10|7543.95|7543.95|7543.95|7543.95|7543.95|7543.95|7543.95|7543.95|0
1656505100000|2022-06-29 12:18:20|7543.97|7543.97|7543.95|7543.95|7543.97|7543.97|7543.95|7543.95|0
1656505110000|2022-06-29 12:18:30|7544.52|7544.52|7544.52|7544.52|7544.52|7544.52|7544.52|7544.52|0
1656505120000|2022-06-29 12:18:40|7544.5|7544.5|7544.45|7544.45|7544.5|7544.5|7544.45|7544.45|0
1656505130000|2022-06-29 12:18:50|7545.57|7545.57|7545.57|7545.57|7546.69|7546.69|7545.57|7545.57|0
1656505140000|2022-06-29 12:19:00|7546.69|7546.69|7545.6|7545.6|7546.69|7546.69|7545.57|7545.57|0
1656505150000|2022-06-29 12:19:10|7544.48|7544.48|7544.48|7544.48|7544.48|7544.48|7544.48|7544.48|0
1656505160000|2022-06-29 12:19:20|7545.6|7545.6|7544.48|7544.48|7545.6|7545.6|7544.48|7544.48|0
1656505170000|2022-06-29 12:19:30|7544.42|7544.42|7541.91|7541.91|7544.43|7544.43|7541.91|7541.91|0
1656505180000|2022-06-29 12:19:40|7541.33|7541.33|7543.03|7543.03|7543.03|7543.03|7540.21|7540.21|0
1656505190000|2022-06-29 12:19:50|7541.91|7541.91|7541.91|7541.91|7541.91|7541.91|7541.91|7541.91|0
1656505200000|2022-06-29 12:20:00|7543.03|7543.03|7543.03|7543.03|7543.03|7543.03|7543.03|7543.03|0
1656505210000|2022-06-29 12:20:10|7542.99|7542.99|7545.25|7545.25|7545.25|7545.25|7542.99|7542.99|0
1656505220000|2022-06-29 12:20:20|7545.28|7545.28|7545.28|7545.28|7545.28|7545.28|7545.28|7545.28|0
1656505230000|2022-06-29 12:20:30|7543.04|7543.04|7543.04|7543.04|7543.04|7543.04|7543.04|7543.04|0
1656505240000|2022-06-29 12:20:40|7544.16|7544.16|7544.16|7544.16|7544.16|7544.16|7544.16|7544.16|0
1656505250000|2022-06-29 12:20:50|7543.59|7543.59|7543.25|7543.25|7543.59|7543.59|7543.25|7543.25|0
1656505260000|2022-06-29 12:21:00|7542.13|7542.13|7541.01|7541.01|7542.13|7542.13|7541.01|7541.01|0
1656505270000|2022-06-29 12:21:10|7539.6|7539.6|7539.03|7539.03|7539.6|7539.6|7539.03|7539.03|0
1656505280000|2022-06-29 12:21:20|7539.89|7539.89|7539.6|7539.6|7539.89|7539.89|7538.2|7538.2|0
1656505290000|2022-06-29 12:21:30|7540.72|7540.72|7540.72|7540.72|7540.72|7540.72|7540.72|7540.72|0
1656505310000|2022-06-29 12:21:50|7541.58|7541.58|7541.53|7541.53|7541.58|7541.58|7541.53|7541.53|0
1656505320000|2022-06-29 12:22:00|7542.65|7542.65|7542.65|7542.65|7542.65|7542.65|7542.61|7542.61|0
1656505330000|2022-06-29 12:22:10|7540.67|7540.67|7541.2|7541.2|7541.2|7541.2|7540.67|7540.67|0
1656505340000|2022-06-29 12:22:20|7541.19|7541.19|7540.91|7540.91|7541.19|7541.19|7540.91|7540.91|0
1656505350000|2022-06-29 12:22:30|7540.33|7540.33|7537.52|7537.52|7540.33|7540.33|7537.52|7537.52|0
1656505370000|2022-06-29 12:22:50|7536.4|7536.4|7534.71|7534.71|7536.4|7536.4|7534.71|7534.71|0
1656505380000|2022-06-29 12:23:00|7533.59|7533.59|7535|7535|7535|7535|7533.59|7533.59|0
1656505390000|2022-06-29 12:23:10|7534.96|7534.96|7533.84|7533.84|7534.96|7534.96|7533.84|7533.84|0
1656505400000|2022-06-29 12:23:20|7532.43|7532.43|7532.7|7532.7|7532.72|7532.72|7532.43|7532.43|0
1656505410000|2022-06-29 12:23:30|7533.27|7533.27|7533.27|7533.27|7533.27|7533.27|7533.27|7533.27|0
1656505420000|2022-06-29 12:23:40|7535.51|7535.51|7535.51|7535.51|7535.51|7535.51|7535.51|7535.51|0
1656505430000|2022-06-29 12:23:50|7535.5|7535.5|7536.49|7536.49|7536.63|7536.63|7535.5|7535.5|0
1656505440000|2022-06-29 12:24:00|7536.45|7536.45|7536.45|7536.45|7536.45|7536.45|7536.45|7536.45|0
1656505470000|2022-06-29 12:24:30|7536.47|7536.47|7539.06|7539.06|7539.06|7539.06|7536.47|7536.47|0
1656505480000|2022-06-29 12:24:40|7540.2|7540.2|7538.51|7538.51|7540.2|7540.2|7538.51|7538.51|0
1656505490000|2022-06-29 12:24:50|7538.79|7538.79|7538.79|7538.79|7538.79|7538.79|7538.79|7538.79|0
1656505500000|2022-06-29 12:25:00|7539.08|7539.08|7541.89|7541.89|7541.89|7541.89|7539.08|7539.08|0
1656505510000|2022-06-29 12:25:10|7540.77|7540.77|7540.7|7540.7|7540.77|7540.77|7540.7|7540.7|0
1656505520000|2022-06-29 12:25:20|7540.73|7540.73|7543.76|7543.76|7543.76|7543.76|7540.73|7540.73|0
1656505530000|2022-06-29 12:25:30|7543.78|7543.78|7544.06|7544.06|7544.06|7544.06|7543.78|7543.78|0
1656505540000|2022-06-29 12:25:40|7544.13|7544.13|7544.67|7544.67|7544.67|7544.67|7544.1|7544.1|0
1656505550000|2022-06-29 12:25:50|7544.72|7544.72|7544.72|7544.72|7544.72|7544.72|7544.72|7544.72|0
1656505560000|2022-06-29 12:26:00|7544.7|7544.7|7544.74|7544.74|7544.74|7544.74|7544.7|7544.7|0
1656505570000|2022-06-29 12:26:10|7544.76|7544.76|7545.05|7545.05|7545.05|7545.05|7544.76|7544.76|0
1656505580000|2022-06-29 12:26:20|7546.17|7546.17|7546.17|7546.17|7546.17|7546.17|7546.17|7546.17|0
1656505590000|2022-06-29 12:26:30|7546.74|7546.74|7546.74|7546.74|7546.74|7546.74|7546.74|7546.74|0
1656505610000|2022-06-29 12:26:50|7548.14|7548.14|7548.43|7548.43|7548.43|7548.43|7548.14|7548.14|0
1656505630000|2022-06-29 12:27:10|7549.83|7549.83|7550.12|7550.12|7550.12|7550.12|7549.83|7549.83|0
1656505640000|2022-06-29 12:27:20|7552.36|7552.36|7552.65|7552.65|7552.65|7552.65|7552.36|7552.36|0
1656505650000|2022-06-29 12:27:30|7552.93|7552.93|7553.26|7553.26|7553.26|7553.26|7552.93|7552.93|0
1656505670000|2022-06-29 12:27:50|7556.62|7556.62|7556.9|7556.9|7556.9|7556.9|7556.62|7556.62|0
1656505680000|2022-06-29 12:28:00|7556.92|7556.92|7557|7557|7557|7557|7556.92|7556.92|0
1656505690000|2022-06-29 12:28:10|7557.57|7557.57|7557.57|7557.57|7557.57|7557.57|7557.57|7557.57|0
1656505700000|2022-06-29 12:28:20|7557.64|7557.64|7558.76|7558.76|7558.76|7558.76|7557.64|7557.64|0
1656505710000|2022-06-29 12:28:30|7561|7561|7562.69|7562.69|7562.69|7562.69|7561|7561|0
1656505720000|2022-06-29 12:28:40|7562.74|7562.74|7562.73|7562.73|7562.74|7562.74|7562.69|7562.69|0
1656505730000|2022-06-29 12:28:50|7563.02|7563.02|7563.02|7563.02|7563.02|7563.02|7563.02|7563.02|0
1656505740000|2022-06-29 12:29:00|7562.45|7562.45|7561.32|7561.32|7562.45|7562.45|7561.32|7561.32|0
1656505750000|2022-06-29 12:29:10|7561.04|7561.04|7561.04|7561.04|7561.04|7561.04|7561.04|7561.04|0
1656505760000|2022-06-29 12:29:20|7561.02|7561.02|7561.02|7561.02|7561.02|7561.02|7561.02|7561.02|0
1656505770000|2022-06-29 12:29:30|7562.98|7562.98|7562.98|7562.98|7562.98|7562.98|7562.98|7562.98|0
1656505780000|2022-06-29 12:29:40|7561.86|7561.86|7561.86|7561.86|7561.86|7561.86|7561.86|7561.86|0
1656505790000|2022-06-29 12:29:50|7561.57|7561.57|7561.55|7561.55|7561.57|7561.57|7561.55|7561.55|0
1656505800000|2022-06-29 12:30:00|7561.54|7561.54|7561.54|7561.54|7561.54|7561.54|7561.54|7561.54|0
1656505810000|2022-06-29 12:30:10|7560.42|7560.42|7555.56|7555.56|7560.42|7560.42|7554.42|7554.42|0
1656505820000|2022-06-29 12:30:20|7554.44|7554.44|7554.36|7554.36|7554.44|7554.44|7554.36|7554.36|0
1656505830000|2022-06-29 12:30:30|7554.38|7554.38|7553.52|7553.52|7554.38|7554.38|7553.52|7553.52|0
1656505840000|2022-06-29 12:30:40|7554.37|7554.37|7556.06|7556.06|7556.06|7556.06|7554.37|7554.37|0
1656505860000|2022-06-29 12:31:00|7555.49|7555.49|7555.49|7555.49|7555.49|7555.49|7555.49|7555.49|0
1656505870000|2022-06-29 12:31:10|7555.55|7555.55|7559.81|7559.81|7559.81|7559.81|7555.55|7555.55|0
1656505880000|2022-06-29 12:31:20|7560.09|7560.09|7558.38|7558.38|7560.09|7560.09|7558.38|7558.38|0
1656505890000|2022-06-29 12:31:30|7558.1|7558.1|7560.07|7560.07|7560.07|7560.07|7558.1|7558.1|0
1656505900000|2022-06-29 12:31:40|7559.5|7559.5|7559.5|7559.5|7559.5|7559.5|7559.5|7559.5|0
1656505910000|2022-06-29 12:31:50|7559.22|7559.22|7559.22|7559.22|7559.22|7559.22|7559.22|7559.22|0
1656505920000|2022-06-29 12:32:00|7558.93|7558.93|7557.81|7557.81|7558.93|7558.93|7557.81|7557.81|0
1656505930000|2022-06-29 12:32:10|7557.49|7557.49|7554.4|7554.4|7557.49|7557.49|7554.4|7554.4|0
1656505940000|2022-06-29 12:32:20|7554.11|7554.11|7555.8|7555.8|7557.21|7557.21|7554.11|7554.11|0
1656505960000|2022-06-29 12:32:40|7556.92|7556.92|7557.91|7557.91|7558.06|7558.06|7556.92|7556.92|0
1656505970000|2022-06-29 12:32:50|7559.03|7559.03|7557.91|7557.91|7559.03|7559.03|7557.91|7557.91|0
1656505980000|2022-06-29 12:33:00|7557.62|7557.62|7556.5|7556.5|7557.62|7557.62|7556.5|7556.5|0
1656505990000|2022-06-29 12:33:10|7556.22|7556.22|7557.37|7557.37|7557.37|7557.37|7556.22|7556.22|0
1656506000000|2022-06-29 12:33:20|7558.5|7558.5|7558.5|7558.5|7558.5|7558.5|7558.5|7558.5|0
1656506010000|2022-06-29 12:33:30|7558.21|7558.21|7554.81|7554.81|7558.21|7558.21|7554.81|7554.81|0
1656506040000|2022-06-29 12:34:00|7555.38|7555.38|7557.02|7557.02|7557.64|7557.64|7555.38|7555.38|0
1656506060000|2022-06-29 12:34:20|7556.73|7556.73|7556.73|7556.73|7557.85|7557.85|7556.73|7556.73|0
1656506070000|2022-06-29 12:34:30|7556.72|7556.72|7557.54|7557.54|7557.58|7557.58|7556.72|7556.72|0
1656506080000|2022-06-29 12:34:40|7555.3|7555.3|7555.28|7555.28|7555.3|7555.3|7555.28|7555.28|0
1656506090000|2022-06-29 12:34:50|7555.26|7555.26|7555.55|7555.55|7555.55|7555.55|7554.12|7554.12|0
1656506100000|2022-06-29 12:35:00|7554.69|7554.69|7554.12|7554.12|7555.81|7555.81|7553.84|7553.84|0
1656506110000|2022-06-29 12:35:10|7554.07|7554.07|7551.55|7551.55|7554.07|7554.07|7551.55|7551.55|0
1656506120000|2022-06-29 12:35:20|7551.57|7551.57|7551.58|7551.58|7551.58|7551.58|7551.57|7551.57|0
1656506150000|2022-06-29 12:35:50|7551.3|7551.3|7551.3|7551.3|7551.3|7551.3|7551.3|7551.3|0
1656506160000|2022-06-29 12:36:00|7551.58|7551.58|7551.58|7551.58|7551.58|7551.58|7551.58|7551.58|0
1656506170000|2022-06-29 12:36:10|7552.7|7552.7|7552.42|7552.42|7552.7|7552.7|7552.42|7552.42|0
1656506180000|2022-06-29 12:36:20|7552.4|7552.4|7552.4|7552.4|7552.4|7552.4|7552.4|7552.4|0
1656506190000|2022-06-29 12:36:30|7552.38|7552.38|7552.57|7552.57|7552.57|7552.57|7550.88|7550.88|0
1656506200000|2022-06-29 12:36:40|7552.55|7552.55|7552.55|7552.55|7552.55|7552.55|7552.55|7552.55|0
1656506210000|2022-06-29 12:36:50|7553.67|7553.67|7553.71|7553.71|7553.71|7553.71|7553.67|7553.67|0
1656506220000|2022-06-29 12:37:00|7554.83|7554.83|7554.86|7554.86|7554.86|7554.86|7554.83|7554.83|0
1656506230000|2022-06-29 12:37:10|7556.01|7556.01|7556.12|7556.12|7556.12|7556.12|7556.01|7556.01|0
1656506240000|2022-06-29 12:37:20|7557.24|7557.24|7558.36|7558.36|7558.36|7558.36|7557.24|7557.24|0
1656506250000|2022-06-29 12:37:30|7557.24|7557.24|7557.29|7557.29|7557.29|7557.29|7557.24|7557.24|0
1656506260000|2022-06-29 12:37:40|7557.57|7557.57|7557.28|7557.28|7557.57|7557.57|7556.99|7556.99|0
1656506270000|2022-06-29 12:37:50|7557.26|7557.26|7556.96|7556.96|7557.26|7557.26|7555.84|7555.84|0
1656506280000|2022-06-29 12:38:00|7556.9|7556.9|7558.59|7558.59|7559.16|7559.16|7556.9|7556.9|0
1656506290000|2022-06-29 12:38:10|7558.31|7558.31|7558.31|7558.31|7558.31|7558.31|7558.31|7558.31|0
1656506300000|2022-06-29 12:38:20|7558.88|7558.88|7558.59|7558.59|7558.88|7558.88|7558.59|7558.59|0
1656506310000|2022-06-29 12:38:30|7558.65|7558.65|7558.06|7558.06|7558.65|7558.65|7558.06|7558.06|0
1656506350000|2022-06-29 12:39:10|7557.78|7557.78|7554.9|7554.9|7557.78|7557.78|7554.9|7554.9|0
1656506360000|2022-06-29 12:39:20|7554.88|7554.88|7554.29|7554.29|7554.88|7554.88|7554.29|7554.29|0
1656506370000|2022-06-29 12:39:30|7553.17|7553.17|7551.75|7551.75|7553.17|7553.17|7551.67|7551.67|0
1656506380000|2022-06-29 12:39:40|7550.63|7550.63|7547.81|7547.81|7550.63|7550.63|7547.81|7547.81|0
1656506390000|2022-06-29 12:39:50|7547.79|7547.79|7548.65|7548.65|7548.65|7548.65|7547.79|7547.79|0
1656506400000|2022-06-29 12:40:00|7548.93|7548.93|7552.85|7552.85|7552.87|7552.87|7548.93|7548.93|0
1656506420000|2022-06-29 12:40:20|7553.97|7553.97|7553.97|7553.97|7553.97|7553.97|7553.97|7553.97|0
1656506430000|2022-06-29 12:40:30|7554.54|7554.54|7553.7|7553.7|7554.82|7554.82|7553.7|7553.7|0
1656506440000|2022-06-29 12:40:40|7552.56|7552.56|7552.85|7552.85|7552.85|7552.85|7552.56|7552.56|0
1656506450000|2022-06-29 12:40:50|7555.09|7555.09|7555.09|7555.09|7555.09|7555.09|7553.97|7553.97|0
1656506460000|2022-06-29 12:41:00|7555.37|7555.37|7555.37|7555.37|7555.37|7555.37|7555.37|7555.37|0
1656506470000|2022-06-29 12:41:10|7554.25|7554.25|7555.37|7555.37|7555.37|7555.37|7554.25|7554.25|0
1656506480000|2022-06-29 12:41:20|7554.25|7554.25|7554.52|7554.52|7554.52|7554.52|7554.25|7554.25|0
1656506490000|2022-06-29 12:41:30|7555.09|7555.09|7555.37|7555.37|7555.37|7555.37|7555.09|7555.09|0
1656506500000|2022-06-29 12:41:40|7556.49|7556.49|7556.49|7556.49|7556.49|7556.49|7556.49|7556.49|0
1656506510000|2022-06-29 12:41:50|7557.06|7557.06|7557.35|7557.35|7557.35|7557.35|7557.06|7557.06|0
1656506520000|2022-06-29 12:42:00|7558.47|7558.47|7558.47|7558.47|7558.47|7558.47|7558.47|7558.47|0
1656506530000|2022-06-29 12:42:10|7558.41|7558.41|7559.75|7559.75|7559.75|7559.75|7558.05|7558.05|0
1656506540000|2022-06-29 12:42:20|7559.81|7559.81|7559.82|7559.82|7559.82|7559.82|7559.81|7559.81|0
1656506560000|2022-06-29 12:42:40|7558.7|7558.7|7559.27|7559.27|7559.27|7559.27|7558.7|7558.7|0
1656506580000|2022-06-29 12:43:00|7561.51|7561.51|7561.51|7561.51|7561.51|7561.51|7561.51|7561.51|0
1656506590000|2022-06-29 12:43:10|7562.08|7562.08|7561.79|7561.79|7562.08|7562.08|7561.79|7561.79|0
1656506600000|2022-06-29 12:43:20|7561.77|7561.77|7561.79|7561.79|7561.79|7561.79|7561.77|7561.77|0
1656506610000|2022-06-29 12:43:30|7562.08|7562.08|7562.11|7562.11|7562.11|7562.11|7562.08|7562.08|0
1656506620000|2022-06-29 12:43:40|7563.25|7563.25|7563.25|7563.25|7563.25|7563.25|7563.25|7563.25|0
1656506640000|2022-06-29 12:44:00|7562.97|7562.97|7563.25|7563.25|7563.25|7563.25|7562.97|7562.97|0
1656506650000|2022-06-29 12:44:10|7563.3|7563.3|7564.47|7564.47|7564.47|7564.47|7563.3|7563.3|0
1656506660000|2022-06-29 12:44:20|7564.5|7564.5|7564.51|7564.51|7564.51|7564.51|7564.5|7564.5|0
1656506700000|2022-06-29 12:45:00|7564.8|7564.8|7566.49|7566.49|7566.49|7566.49|7564.8|7564.8|0
1656506710000|2022-06-29 12:45:10|7567.61|7567.61|7567.61|7567.61|7567.61|7567.61|7567.61|7567.61|0
1656506720000|2022-06-29 12:45:20|7567.33|7567.33|7563.94|7563.94|7567.33|7567.33|7563.94|7563.94|0
1656506730000|2022-06-29 12:45:30|7562.82|7562.82|7563.66|7563.66|7563.66|7563.66|7562.54|7562.54|0
1656506740000|2022-06-29 12:45:40|7564.78|7564.78|7564.78|7564.78|7564.78|7564.78|7564.78|7564.78|0
1656506750000|2022-06-29 12:45:50|7565.06|7565.06|7565.06|7565.06|7565.06|7565.06|7565.06|7565.06|0
1656506770000|2022-06-29 12:46:10|7565.08|7565.08|7565.88|7565.88|7566.2|7566.2|7565.08|7565.08|0
1656506790000|2022-06-29 12:46:30|7567|7567|7567.2|7567.2|7567.2|7567.2|7566.92|7566.92|0
1656506800000|2022-06-29 12:46:40|7566.92|7566.92|7565.79|7565.79|7566.92|7566.92|7565.22|7565.22|0
1656506820000|2022-06-29 12:47:00|7565.51|7565.51|7564.39|7564.39|7565.51|7565.51|7564.39|7564.39|0
1656506840000|2022-06-29 12:47:20|7565.51|7565.51|7565.51|7565.51|7565.51|7565.51|7565.51|7565.51|0
1656506860000|2022-06-29 12:47:40|7564.1|7564.1|7563.82|7563.82|7564.1|7564.1|7563.82|7563.82|0
1656506870000|2022-06-29 12:47:50|7564.1|7564.1|7564.1|7564.1|7564.1|7564.1|7564.1|7564.1|0
1656506880000|2022-06-29 12:48:00|7564.39|7564.39|7564.39|7564.39|7564.39|7564.39|7564.39|7564.39|0
1656506890000|2022-06-29 12:48:10|7564.42|7564.42|7564.51|7564.51|7564.51|7564.51|7564.42|7564.42|0
1656506900000|2022-06-29 12:48:20|7565.63|7565.63|7566.75|7566.75|7566.75|7566.75|7565.63|7565.63|0
1656506910000|2022-06-29 12:48:30|7566.79|7566.79|7566.79|7566.79|7566.79|7566.79|7566.79|7566.79|0
1656506940000|2022-06-29 12:49:00|7566.82|7566.82|7568.53|7568.53|7568.82|7568.82|7566.82|7566.82|0
1656506950000|2022-06-29 12:49:10|7568.82|7568.82|7568.53|7568.53|7568.82|7568.82|7568.53|7568.53|0
1656506960000|2022-06-29 12:49:20|7568.55|7568.55|7568.55|7568.55|7568.55|7568.55|7568.55|7568.55|0
1656506970000|2022-06-29 12:49:30|7569.12|7569.12|7572.48|7572.48|7572.48|7572.48|7569.12|7569.12|0
1656506990000|2022-06-29 12:49:50|7571.36|7571.36|7571.36|7571.36|7571.36|7571.36|7571.36|7571.36|0
1656507010000|2022-06-29 12:50:10|7572.48|7572.48|7572.48|7572.48|7572.48|7572.48|7572.48|7572.48|0
1656507030000|2022-06-29 12:50:30|7572.52|7572.52|7573.18|7573.18|7573.18|7573.18|7572.52|7572.52|0
1656507040000|2022-06-29 12:50:40|7574.59|7574.59|7574.81|7574.81|7574.87|7574.87|7574.59|7574.59|0
1656507050000|2022-06-29 12:50:50|7574.52|7574.52|7572|7572|7574.52|7574.52|7572|7572|0
1656507060000|2022-06-29 12:51:00|7572.85|7572.85|7573.97|7573.97|7573.97|7573.97|7572.85|7572.85|0
1656507080000|2022-06-29 12:51:20|7574.01|7574.01|7574.56|7574.56|7574.56|7574.56|7573.99|7573.99|0
1656507090000|2022-06-29 12:51:30|7574.28|7574.28|7574.26|7574.26|7574.28|7574.28|7574.26|7574.26|0
1656507100000|2022-06-29 12:51:40|7575.38|7575.38|7575.38|7575.38|7575.38|7575.38|7575.38|7575.38|0
1656507130000|2022-06-29 12:52:10|7575.1|7575.1|7573.98|7573.98|7575.1|7575.1|7573.69|7573.69|0
1656507140000|2022-06-29 12:52:20|7574.26|7574.26|7572.57|7572.57|7574.26|7574.26|7572.57|7572.57|0
1656507150000|2022-06-29 12:52:30|7572.29|7572.29|7572|7572|7572.29|7572.29|7572|7572|0
1656507170000|2022-06-29 12:52:50|7572.01|7572.01|7572.01|7572.01|7572.01|7572.01|7572.01|7572.01|0
1656507180000|2022-06-29 12:53:00|7572.08|7572.08|7572.08|7572.08|7572.08|7572.08|7572.08|7572.08|0
1656507210000|2022-06-29 12:53:30|7570.96|7570.96|7570.68|7570.68|7570.96|7570.96|7570.68|7570.68|0
1656507220000|2022-06-29 12:53:40|7570.39|7570.39|7570.39|7570.39|7570.39|7570.39|7570.39|7570.39|0
1656507230000|2022-06-29 12:53:50|7570.11|7570.11|7568.99|7568.99|7570.11|7570.11|7568.99|7568.99|0
1656507250000|2022-06-29 12:54:10|7569.27|7569.27|7569.27|7569.27|7569.27|7569.27|7569.27|7569.27|0
1656507270000|2022-06-29 12:54:30|7570.39|7570.39|7570.39|7570.39|7570.39|7570.39|7570.39|7570.39|0
1656507280000|2022-06-29 12:54:40|7570.38|7570.38|7570.93|7570.93|7571.5|7571.5|7570.38|7570.38|0
1656507290000|2022-06-29 12:54:50|7569.81|7569.81|7569.81|7569.81|7569.81|7569.81|7569.81|7569.81|0
1656507300000|2022-06-29 12:55:00|7569.53|7569.53|7569.5|7569.5|7569.53|7569.53|7569.5|7569.5|0
1656507310000|2022-06-29 12:55:10|7568.38|7568.38|7568.35|7568.35|7568.38|7568.38|7568.35|7568.35|0
1656507320000|2022-06-29 12:55:20|7568.33|7568.33|7567.76|7567.76|7568.33|7568.33|7567.76|7567.76|0
1656507330000|2022-06-29 12:55:30|7568.88|7568.88|7568.88|7568.88|7568.88|7568.88|7568.88|7568.88|0
1656507340000|2022-06-29 12:55:40|7568.05|7568.05|7566.93|7566.93|7568.05|7568.05|7566.93|7566.93|0
1656507350000|2022-06-29 12:55:50|7567.21|7567.21|7569.46|7569.46|7569.46|7569.46|7567.21|7567.21|0
1656507360000|2022-06-29 12:56:00|7569.4|7569.4|7567.69|7567.69|7569.4|7569.4|7567.69|7567.69|0
1656507370000|2022-06-29 12:56:10|7566.57|7566.57|7566.56|7566.56|7566.57|7566.57|7566.56|7566.56|0
1656507390000|2022-06-29 12:56:30|7567.68|7567.68|7567.68|7567.68|7567.68|7567.68|7567.68|7567.68|0
1656507400000|2022-06-29 12:56:40|7568.53|7568.53|7567.92|7567.92|7568.53|7568.53|7567.92|7567.92|0
1656507410000|2022-06-29 12:56:50|7566.8|7566.8|7566.8|7566.8|7566.8|7566.8|7566.8|7566.8|0
1656507420000|2022-06-29 12:57:00|7566.52|7566.52|7565.36|7565.36|7566.52|7566.52|7565.36|7565.36|0
1656507430000|2022-06-29 12:57:10|7565.29|7565.29|7565.28|7565.28|7565.33|7565.33|7565.26|7565.26|0
1656507440000|2022-06-29 12:57:20|7565.26|7565.26|7566.33|7566.33|7566.33|7566.33|7565.21|7565.21|0
1656507450000|2022-06-29 12:57:30|7565.21|7565.21|7564.92|7564.92|7565.21|7565.21|7564.6|7564.6|0
1656507460000|2022-06-29 12:57:40|7564.82|7564.82|7560.54|7560.54|7564.82|7564.82|7560.54|7560.54|0
1656507470000|2022-06-29 12:57:50|7560.25|7560.25|7561.14|7561.14|7561.37|7561.37|7560.25|7560.25|0
1656507480000|2022-06-29 12:58:00|7561.1|7561.1|7561.12|7561.12|7561.12|7561.12|7561.1|7561.1|0
1656507490000|2022-06-29 12:58:10|7561.04|7561.04|7559.9|7559.9|7561.04|7561.04|7559.9|7559.9|0
1656507500000|2022-06-29 12:58:20|7559.86|7559.86|7559.86|7559.86|7559.86|7559.86|7559.86|7559.86|0
1656507510000|2022-06-29 12:58:30|7559.72|7559.72|7556.35|7556.35|7559.72|7559.72|7556.35|7556.35|0
1656507520000|2022-06-29 12:58:40|7556.63|7556.63|7556.63|7556.63|7556.63|7556.63|7556.63|7556.63|0
1656507540000|2022-06-29 12:59:00|7556.06|7556.06|7556.13|7556.13|7556.13|7556.13|7556.06|7556.06|0
1656507550000|2022-06-29 12:59:10|7557.56|7557.56|7557.86|7557.86|7558.13|7558.13|7557.56|7557.56|0
1656507560000|2022-06-29 12:59:20|7560.1|7560.1|7558.35|7558.35|7560.1|7560.1|7558.35|7558.35|0
1656507570000|2022-06-29 12:59:30|7558.3|7558.3|7558.2|7558.2|7558.3|7558.3|7558.18|7558.18|0
1656507580000|2022-06-29 12:59:40|7558.19|7558.19|7558.47|7558.47|7558.47|7558.47|7558.19|7558.19|0
1656507590000|2022-06-29 12:59:50|7558.51|7558.51|7558.51|7558.51|7558.51|7558.51|7558.51|7558.51|0
1656507600000|2022-06-29 13:00:00|7559.64|7559.64|7558.5|7558.5|7559.64|7559.64|7558.5|7558.5|0
1656507610000|2022-06-29 13:00:10|7558.53|7558.53|7558.57|7558.57|7558.57|7558.57|7558.53|7558.53|0
1656507640000|2022-06-29 13:00:40|7560.81|7560.81|7560.81|7560.81|7560.81|7560.81|7560.81|7560.81|0
1656507650000|2022-06-29 13:00:50|7560.86|7560.86|7560.86|7560.86|7560.86|7560.86|7560.86|7560.86|0
1656507660000|2022-06-29 13:01:00|7560.84|7560.84|7560.52|7560.52|7560.84|7560.84|7560.52|7560.52|0
1656507670000|2022-06-29 13:01:10|7560.56|7560.56|7560.6|7560.6|7560.6|7560.6|7560.56|7560.56|0
1656507680000|2022-06-29 13:01:20|7560.62|7560.62|7560.62|7560.62|7560.62|7560.62|7560.62|7560.62|0
1656507700000|2022-06-29 13:01:40|7560.66|7560.66|7560.66|7560.66|7560.66|7560.66|7560.66|7560.66|0
1656507710000|2022-06-29 13:01:50|7562.37|7562.37|7562.03|7562.03|7562.37|7562.37|7562.03|7562.03|0
1656507720000|2022-06-29 13:02:00|7561.74|7561.74|7563.98|7563.98|7563.98|7563.98|7561.74|7561.74|0
1656507730000|2022-06-29 13:02:10|7563.7|7563.7|7562.86|7562.86|7563.7|7563.7|7562.58|7562.58|0
1656507740000|2022-06-29 13:02:20|7562.29|7562.29|7562.38|7562.38|7562.38|7562.38|7562.29|7562.29|0
1656507750000|2022-06-29 13:02:30|7562.09|7562.09|7562.09|7562.09|7562.09|7562.09|7562.09|7562.09|0
1656507760000|2022-06-29 13:02:40|7562.05|7562.05|7562.05|7562.05|7562.05|7562.05|7562.05|7562.05|0
1656507770000|2022-06-29 13:02:50|7562.13|7562.13|7562.13|7562.13|7562.13|7562.13|7562.13|7562.13|0
1656507780000|2022-06-29 13:03:00|7561.01|7561.01|7560.06|7560.06|7561.01|7561.01|7560.06|7560.06|0
1656507790000|2022-06-29 13:03:10|7558.88|7558.88|7558.88|7558.88|7558.88|7558.88|7558.88|7558.88|0
1656507800000|2022-06-29 13:03:20|7557.76|7557.76|7557.79|7557.79|7557.79|7557.79|7557.74|7557.74|0
1656507810000|2022-06-29 13:03:30|7557.77|7557.77|7556.36|7556.36|7557.77|7557.77|7555.5|7555.5|0
1656507820000|2022-06-29 13:03:40|7556.44|7556.44|7554.76|7554.76|7556.45|7556.45|7554.76|7554.76|0
1656507830000|2022-06-29 13:03:50|7554.19|7554.19|7552.61|7552.61|7554.19|7554.19|7552.61|7552.61|0
1656507840000|2022-06-29 13:04:00|7553.73|7553.73|7553.73|7553.73|7553.73|7553.73|7553.73|7553.73|0
1656507850000|2022-06-29 13:04:10|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|0
1656507860000|2022-06-29 13:04:20|7552.57|7552.57|7551.37|7551.37|7552.57|7552.57|7551.37|7551.37|0
1656507870000|2022-06-29 13:04:30|7552.49|7552.49|7551.62|7551.62|7552.49|7552.49|7551.34|7551.34|0
1656507880000|2022-06-29 13:04:40|7553.03|7553.03|7553.17|7553.17|7553.31|7553.31|7553.01|7553.01|0
1656507890000|2022-06-29 13:04:50|7552.05|7552.05|7550.88|7550.88|7552.05|7552.05|7550.88|7550.88|0
1656507910000|2022-06-29 13:05:10|7549.76|7549.76|7549.9|7549.9|7549.9|7549.9|7549.76|7549.76|0
1656507920000|2022-06-29 13:05:20|7549.87|7549.87|7552.41|7552.41|7552.41|7552.41|7549.31|7549.31|0
1656507930000|2022-06-29 13:05:30|7552.69|7552.69|7553.53|7553.53|7553.81|7553.81|7552.69|7552.69|0
1656507950000|2022-06-29 13:05:50|7554.1|7554.1|7554.67|7554.67|7555.84|7555.84|7554.1|7554.1|0
1656507960000|2022-06-29 13:06:00|7554.71|7554.71|7554.74|7554.74|7554.74|7554.74|7554.71|7554.71|0
1656507970000|2022-06-29 13:06:10|7555.86|7555.86|7553.33|7553.33|7555.86|7555.86|7553.33|7553.33|0
1656507980000|2022-06-29 13:06:20|7553.37|7553.37|7554.49|7554.49|7554.49|7554.49|7553.37|7553.37|0
1656507990000|2022-06-29 13:06:30|7554.47|7554.47|7554.47|7554.47|7554.47|7554.47|7554.47|7554.47|0
1656508000000|2022-06-29 13:06:40|7553.35|7553.35|7550.19|7550.19|7553.35|7553.35|7550.19|7550.19|0
1656508010000|2022-06-29 13:06:50|7549.62|7549.62|7548.49|7548.49|7549.62|7549.62|7547.37|7547.37|0
1656508020000|2022-06-29 13:07:00|7549.61|7549.61|7550.7|7550.7|7551.77|7551.77|7549.53|7549.53|0
1656508040000|2022-06-29 13:07:20|7550.74|7550.74|7550.74|7550.74|7550.74|7550.74|7550.74|7550.74|0
1656508050000|2022-06-29 13:07:30|7550.71|7550.71|7550.99|7550.99|7551.56|7551.56|7550.71|7550.71|0
1656508060000|2022-06-29 13:07:40|7551.28|7551.28|7549.59|7549.59|7551.28|7551.28|7549.59|7549.59|0
1656508070000|2022-06-29 13:07:50|7549.56|7549.56|7547.01|7547.01|7549.56|7549.56|7545.03|7545.03|0
1656508080000|2022-06-29 13:08:00|7548.13|7548.13|7547.01|7547.01|7548.13|7548.13|7547.01|7547.01|0
1656508090000|2022-06-29 13:08:10|7545.89|7545.89|7546.47|7546.47|7547.3|7547.3|7545.89|7545.89|0
1656508100000|2022-06-29 13:08:20|7548.71|7548.71|7546.49|7546.49|7548.71|7548.71|7546.47|7546.47|0
1656508110000|2022-06-29 13:08:30|7548.73|7548.73|7548.6|7548.6|7548.73|7548.73|7548.6|7548.6|0
1656508120000|2022-06-29 13:08:40|7548.56|7548.56|7548.85|7548.85|7548.85|7548.85|7548.28|7548.28|0
1656508130000|2022-06-29 13:08:50|7546.61|7546.61|7547.73|7547.73|7547.73|7547.73|7546.61|7546.61|0
1656508140000|2022-06-29 13:09:00|7548.85|7548.85|7548.85|7548.85|7548.85|7548.85|7548.85|7548.85|0
1656508150000|2022-06-29 13:09:10|7547.73|7547.73|7547.73|7547.73|7547.73|7547.73|7547.73|7547.73|0
1656508160000|2022-06-29 13:09:20|7546.61|7546.61|7546.51|7546.51|7546.61|7546.61|7545.97|7545.97|0
1656508170000|2022-06-29 13:09:30|7546.8|7546.8|7548.49|7548.49|7548.49|7548.49|7546.8|7546.8|0
1656508180000|2022-06-29 13:09:40|7549.61|7549.61|7550.73|7550.73|7550.73|7550.73|7549.61|7549.61|0
1656508190000|2022-06-29 13:09:50|7550.44|7550.44|7547.08|7547.08|7550.44|7550.44|7547.08|7547.08|0
1656508200000|2022-06-29 13:10:00|7546.8|7546.8|7543.8|7543.8|7546.8|7546.8|7543.8|7543.8|0
1656508210000|2022-06-29 13:10:10|7543.22|7543.22|7543.22|7543.22|7544.35|7544.35|7543.22|7543.22|0
1656508220000|2022-06-29 13:10:20|7543.51|7543.51|7543.51|7543.51|7543.51|7543.51|7543.51|7543.51|0
1656508230000|2022-06-29 13:10:30|7545.75|7545.75|7546.59|7546.59|7546.87|7546.87|7545.75|7545.75|0
1656508250000|2022-06-29 13:10:50|7544.35|7544.35|7544.35|7544.35|7544.35|7544.35|7544.35|7544.35|0
1656508260000|2022-06-29 13:11:00|7545.47|7545.47|7545.47|7545.47|7545.47|7545.47|7545.47|7545.47|0
1656508270000|2022-06-29 13:11:10|7545.44|7545.44|7545.46|7545.46|7545.46|7545.46|7545.44|7545.44|0
1656508280000|2022-06-29 13:11:20|7544.34|7544.34|7546.31|7546.31|7546.31|7546.31|7544.34|7544.34|0
1656508290000|2022-06-29 13:11:30|7546.6|7546.6|7546.31|7546.31|7546.6|7546.6|7546.31|7546.31|0
1656508300000|2022-06-29 13:11:40|7545.19|7545.19|7546.88|7546.88|7546.88|7546.88|7545.19|7545.19|0
1656508310000|2022-06-29 13:11:50|7546.6|7546.6|7546.6|7546.6|7546.6|7546.6|7546.6|7546.6|0
1656508320000|2022-06-29 13:12:00|7546.31|7546.31|7546.88|7546.88|7547.43|7547.43|7545.19|7545.19|0
1656508330000|2022-06-29 13:12:10|7546.91|7546.91|7546.91|7546.91|7546.91|7546.91|7546.91|7546.91|0
1656508350000|2022-06-29 13:12:30|7546.93|7546.93|7545.81|7545.81|7546.93|7546.93|7545.81|7545.81|0
1656508360000|2022-06-29 13:12:40|7548.05|7548.05|7548.05|7548.05|7548.05|7548.05|7545.81|7545.81|0
1656508370000|2022-06-29 13:12:50|7546.93|7546.93|7546.93|7546.93|7546.93|7546.93|7546.93|7546.93|0
1656508380000|2022-06-29 13:13:00|7548.05|7548.05|7548.33|7548.33|7548.33|7548.33|7548.05|7548.05|0
1656508390000|2022-06-29 13:13:10|7547.76|7547.76|7547.76|7547.76|7547.76|7547.76|7547.76|7547.76|0
1656508400000|2022-06-29 13:13:20|7547.78|7547.78|7550.04|7550.04|7550.04|7550.04|7547.78|7547.78|0
1656508410000|2022-06-29 13:13:30|7551.16|7551.16|7551.16|7551.16|7551.16|7551.16|7551.16|7551.16|0
1656508420000|2022-06-29 13:13:40|7550.04|7550.04|7549.76|7549.76|7550.04|7550.04|7549.76|7549.76|0
1656508430000|2022-06-29 13:13:50|7549.78|7549.78|7549.81|7549.81|7549.81|7549.81|7549.78|7549.78|0
1656508440000|2022-06-29 13:14:00|7549.52|7549.52|7546.43|7546.43|7549.52|7549.52|7546.43|7546.43|0
1656508450000|2022-06-29 13:14:10|7547.55|7547.55|7547.55|7547.55|7547.55|7547.55|7547.55|7547.55|0
1656508470000|2022-06-29 13:14:30|7546.43|7546.43|7546.43|7546.43|7546.43|7546.43|7546.43|7546.43|0
1656508480000|2022-06-29 13:14:40|7546.34|7546.34|7545.27|7545.27|7547.51|7547.51|7545.27|7545.27|0
1656508490000|2022-06-29 13:14:50|7546.41|7546.41|7546.41|7546.41|7548.65|7548.65|7546.41|7546.41|0
1656508500000|2022-06-29 13:15:00|7545.84|7545.84|7546.66|7546.66|7546.96|7546.96|7545.84|7545.84|0
1656508510000|2022-06-29 13:15:10|7546.68|7546.68|7543.03|7543.03|7546.68|7546.68|7542.74|7542.74|0
1656508520000|2022-06-29 13:15:20|7543.01|7543.01|7543.03|7543.03|7543.03|7543.03|7543.01|7543.01|0
1656508530000|2022-06-29 13:15:30|7542.74|7542.74|7541.34|7541.34|7542.74|7542.74|7541.34|7541.34|0
1656508540000|2022-06-29 13:15:40|7541.25|7541.25|7541.25|7541.25|7541.25|7541.25|7541.25|7541.25|0
1656508550000|2022-06-29 13:15:50|7541.2|7541.2|7543.14|7543.14|7543.14|7543.14|7541.2|7541.2|0
1656508560000|2022-06-29 13:16:00|7544.83|7544.83|7546.33|7546.33|7546.36|7546.36|7544.83|7544.83|0
1656508570000|2022-06-29 13:16:10|7547.45|7547.45|7547.45|7547.45|7547.45|7547.45|7547.45|7547.45|0
1656508580000|2022-06-29 13:16:20|7547.42|7547.42|7547.46|7547.46|7547.46|7547.46|7547.42|7547.42|0
1656508590000|2022-06-29 13:16:30|7548.58|7548.58|7547.51|7547.51|7548.63|7548.63|7547.51|7547.51|0
1656508600000|2022-06-29 13:16:40|7548.63|7548.63|7549.48|7549.48|7549.48|7549.48|7548.63|7548.63|0
1656508610000|2022-06-29 13:16:50|7547.21|7547.21|7547.45|7547.45|7547.45|7547.45|7546.6|7546.6|0
1656508620000|2022-06-29 13:17:00|7548.57|7548.57|7548.57|7548.57|7548.57|7548.57|7548.57|7548.57|0
1656508630000|2022-06-29 13:17:10|7548.56|7548.56|7548.61|7548.61|7548.61|7548.61|7548.56|7548.56|0
1656508640000|2022-06-29 13:17:20|7548.32|7548.32|7548.36|7548.36|7548.36|7548.36|7548.32|7548.32|0
1656508650000|2022-06-29 13:17:30|7549.48|7549.48|7547.24|7547.24|7549.48|7549.48|7547.24|7547.24|0
1656508670000|2022-06-29 13:17:50|7548.09|7548.09|7550.34|7550.34|7550.34|7550.34|7548.09|7548.09|0
1656508680000|2022-06-29 13:18:00|7550.36|7550.36|7549.24|7549.24|7550.36|7550.36|7549.24|7549.24|0
1656508690000|2022-06-29 13:18:10|7549.26|7549.26|7549.52|7549.52|7549.52|7549.52|7549.24|7549.24|0
1656508700000|2022-06-29 13:18:20|7551.77|7551.77|7551.8|7551.8|7551.8|7551.8|7551.77|7551.77|0
1656508720000|2022-06-29 13:18:40|7551.84|7551.84|7551.84|7551.84|7551.84|7551.84|7551.84|7551.84|0
1656508740000|2022-06-29 13:19:00|7552.96|7552.96|7552.89|7552.89|7552.96|7552.96|7552.89|7552.89|0
1656508760000|2022-06-29 13:19:20|7551.77|7551.77|7551.77|7551.77|7551.77|7551.77|7551.77|7551.77|0
1656508780000|2022-06-29 13:19:40|7551.79|7551.79|7551.77|7551.77|7551.79|7551.79|7551.77|7551.77|0
1656508790000|2022-06-29 13:19:50|7552.05|7552.05|7552.34|7552.34|7552.34|7552.34|7552.05|7552.05|0
1656508800000|2022-06-29 13:20:00|7551.48|7551.48|7548.93|7548.93|7551.48|7551.48|7548.93|7548.93|0
1656508810000|2022-06-29 13:20:10|7549.5|7549.5|7550.62|7550.62|7551.74|7551.74|7549.5|7549.5|0
1656508820000|2022-06-29 13:20:20|7554.84|7554.84|7555.12|7555.12|7555.12|7555.12|7554.84|7554.84|0
1656508830000|2022-06-29 13:20:30|7554.84|7554.84|7553.72|7553.72|7554.84|7554.84|7553.72|7553.72|0
1656508840000|2022-06-29 13:20:40|7553.71|7553.71|7553.71|7553.71|7553.71|7553.71|7553.71|7553.71|0
1656508850000|2022-06-29 13:20:50|7553.42|7553.42|7553.71|7553.71|7554.54|7554.54|7553.14|7553.14|0
1656508860000|2022-06-29 13:21:00|7553.14|7553.14|7553.14|7553.14|7553.71|7553.71|7553.14|7553.14|0
1656508870000|2022-06-29 13:21:10|7552.28|7552.28|7551.73|7551.73|7552.28|7552.28|7551.73|7551.73|0
1656508880000|2022-06-29 13:21:20|7552.3|7552.3|7553.18|7553.18|7553.18|7553.18|7552.3|7552.3|0
1656508890000|2022-06-29 13:21:30|7552.61|7552.61|7552.81|7552.81|7553.18|7553.18|7552.61|7552.61|0
1656508900000|2022-06-29 13:21:40|7552.24|7552.24|7552.24|7552.24|7552.24|7552.24|7552.24|7552.24|0
1656508910000|2022-06-29 13:21:50|7552.29|7552.29|7552.33|7552.33|7552.33|7552.33|7552.29|7552.29|0
1656508920000|2022-06-29 13:22:00|7552.9|7552.9|7556.26|7556.26|7556.26|7556.26|7552.9|7552.9|0
1656508930000|2022-06-29 13:22:10|7556.28|7556.28|7556.28|7556.28|7556.28|7556.28|7556.28|7556.28|0
1656508940000|2022-06-29 13:22:20|7557.4|7557.4|7557.4|7557.4|7557.4|7557.4|7557.4|7557.4|0
1656508950000|2022-06-29 13:22:30|7557.36|7557.36|7556.24|7556.24|7557.36|7557.36|7556.24|7556.24|0
1656508960000|2022-06-29 13:22:40|7555.12|7555.12|7556.24|7556.24|7556.24|7556.24|7553.98|7553.98|0
1656508970000|2022-06-29 13:22:50|7555.12|7555.12|7555.12|7555.12|7555.12|7555.12|7555.12|7555.12|0
1656508980000|2022-06-29 13:23:00|7554.84|7554.84|7555.96|7555.96|7555.96|7555.96|7554.84|7554.84|0
1656508990000|2022-06-29 13:23:10|7556.53|7556.53|7556.62|7556.62|7556.67|7556.67|7556.53|7556.53|0
1656509010000|2022-06-29 13:23:30|7558.86|7558.86|7558.86|7558.86|7558.86|7558.86|7558.86|7558.86|0
1656509030000|2022-06-29 13:23:50|7558.57|7558.57|7558.57|7558.57|7558.57|7558.57|7558.57|7558.57|0
1656509040000|2022-06-29 13:24:00|7557.45|7557.45|7556.05|7556.05|7557.45|7557.45|7556.05|7556.05|0
1656509050000|2022-06-29 13:24:10|7556.04|7556.04|7556.02|7556.02|7556.04|7556.04|7556.02|7556.02|0
1656509060000|2022-06-29 13:24:20|7555.91|7555.91|7557.03|7557.03|7557.03|7557.03|7555.91|7555.91|0
1656509070000|2022-06-29 13:24:30|7556.98|7556.98|7557.01|7557.01|7557.01|7557.01|7556.98|7556.98|0
1656509080000|2022-06-29 13:24:40|7557.05|7557.05|7557.05|7557.05|7557.05|7557.05|7557.05|7557.05|0
1656509090000|2022-06-29 13:24:50|7557.62|7557.62|7557.05|7557.05|7557.62|7557.62|7557.05|7557.05|0
1656509100000|2022-06-29 13:25:00|7557.34|7557.34|7557.37|7557.37|7557.37|7557.37|7557.34|7557.34|0
1656509110000|2022-06-29 13:25:10|7557.66|7557.66|7557.66|7557.66|7557.66|7557.66|7557.66|7557.66|0
1656509120000|2022-06-29 13:25:20|7557.68|7557.68|7559.1|7559.1|7559.1|7559.1|7557.68|7557.68|0
1656509130000|2022-06-29 13:25:30|7557.98|7557.98|7557.98|7557.98|7558.55|7558.55|7557.98|7557.98|0
1656509140000|2022-06-29 13:25:40|7556.86|7556.86|7555.45|7555.45|7556.86|7556.86|7555.45|7555.45|0
1656509160000|2022-06-29 13:26:00|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|0
1656509170000|2022-06-29 13:26:10|7555.49|7555.49|7554.92|7554.92|7555.49|7555.49|7554.92|7554.92|0
1656509190000|2022-06-29 13:26:30|7554.91|7554.91|7557.72|7557.72|7557.72|7557.72|7554.91|7554.91|0
1656509210000|2022-06-29 13:26:50|7559.41|7559.41|7560.02|7560.02|7560.02|7560.02|7559.17|7559.17|0
1656509220000|2022-06-29 13:27:00|7559.45|7559.45|7559.45|7559.45|7559.45|7559.45|7559.45|7559.45|0
1656509230000|2022-06-29 13:27:10|7560.02|7560.02|7560.59|7560.59|7560.59|7560.59|7559.74|7559.74|0
1656509250000|2022-06-29 13:27:30|7559.17|7559.17|7559.17|7559.17|7559.17|7559.17|7558.88|7558.88|0
1656509260000|2022-06-29 13:27:40|7559.2|7559.2|7559.48|7559.48|7559.48|7559.48|7558.07|7558.07|0
1656509270000|2022-06-29 13:27:50|7558.91|7558.91|7559.2|7559.2|7559.2|7559.2|7558.91|7558.91|0
1656509280000|2022-06-29 13:28:00|7558.07|7558.07|7554.96|7554.96|7558.07|7558.07|7554.96|7554.96|0
1656509300000|2022-06-29 13:28:20|7553.83|7553.83|7553.28|7553.28|7554.41|7554.41|7553.28|7553.28|0
1656509310000|2022-06-29 13:28:30|7553.27|7553.27|7554.66|7554.66|7554.66|7554.66|7552.96|7552.96|0
1656509320000|2022-06-29 13:28:40|7554.37|7554.37|7554.37|7554.37|7554.37|7554.37|7554.37|7554.37|0
1656509350000|2022-06-29 13:29:10|7553.25|7553.25|7554.94|7554.94|7554.94|7554.94|7553.25|7553.25|0
1656509360000|2022-06-29 13:29:20|7556.06|7556.06|7557.5|7557.5|7557.5|7557.5|7556.06|7556.06|0
1656509370000|2022-06-29 13:29:30|7558.63|7558.63|7558.63|7558.63|7558.63|7558.63|7558.63|7558.63|0
1656509380000|2022-06-29 13:29:40|7557.48|7557.48|7556.08|7556.08|7558.05|7558.05|7556.08|7556.08|0
1656509390000|2022-06-29 13:29:50|7554.96|7554.96|7554.1|7554.1|7556.65|7556.65|7554.1|7554.1|0
1656509400000|2022-06-29 13:30:00|7554.08|7554.08|7568.57|7568.57|7568.85|7568.85|7551.54|7551.54|0
1656509410000|2022-06-29 13:30:10|7569.14|7569.14|7569.4|7569.4|7571.4|7571.4|7568.28|7568.28|0
1656509420000|2022-06-29 13:30:20|7570.54|7570.54|7566.04|7566.04|7570.54|7570.54|7566.04|7566.04|0
1656509430000|2022-06-29 13:30:30|7564.62|7564.62|7555.89|7555.89|7564.62|7564.62|7554.75|7554.75|0
1656509440000|2022-06-29 13:30:40|7555.03|7555.03|7559.27|7559.27|7559.27|7559.27|7555.03|7555.03|0
1656509450000|2022-06-29 13:30:50|7559.29|7559.29|7557.87|7557.87|7559.86|7559.86|7554.77|7554.77|0
1656509460000|2022-06-29 13:31:00|7557.88|7557.88|7553.92|7553.92|7558.74|7558.74|7552.51|7552.51|0
1656509470000|2022-06-29 13:31:10|7553.9|7553.9|7553.33|7553.33|7556.99|7556.99|7553.33|7553.33|0
1656509480000|2022-06-29 13:31:20|7554.45|7554.45|7558.41|7558.41|7558.69|7558.69|7554.45|7554.45|0
1656509490000|2022-06-29 13:31:30|7558.12|7558.12|7551.32|7551.32|7558.12|7558.12|7551.32|7551.32|0
1656509500000|2022-06-29 13:31:40|7550.2|7550.2|7550.14|7550.14|7550.77|7550.77|7548.71|7548.71|0
1656509510000|2022-06-29 13:31:50|7550.71|7550.71|7552.93|7552.93|7554.35|7554.35|7550.71|7550.71|0
1656509520000|2022-06-29 13:32:00|7552.07|7552.07|7552.64|7552.64|7553.77|7553.77|7551.75|7551.75|0
1656509530000|2022-06-29 13:32:10|7552.93|7552.93|7550.43|7550.43|7553.48|7553.48|7550.43|7550.43|0
1656509540000|2022-06-29 13:32:20|7551.86|7551.86|7551.27|7551.27|7551.86|7551.86|7549.06|7549.06|0
1656509550000|2022-06-29 13:32:30|7551.19|7551.19|7554.34|7554.34|7554.34|7554.34|7550.34|7550.34|0
1656509560000|2022-06-29 13:32:40|7554.63|7554.63|7555.77|7555.77|7555.77|7555.77|7554.63|7554.63|0
1656509570000|2022-06-29 13:32:50|7561.65|7561.65|7558.7|7558.7|7562.07|7562.07|7558.61|7558.61|0
1656509580000|2022-06-29 13:33:00|7557.85|7557.85|7557.6|7557.6|7558.68|7558.68|7555.91|7555.91|0
1656509590000|2022-06-29 13:33:10|7558.46|7558.46|7554.45|7554.45|7559.58|7559.58|7552.48|7552.48|0
1656509600000|2022-06-29 13:33:20|7555.02|7555.02|7554.43|7554.43|7556.14|7556.14|7554.43|7554.43|0
1656509610000|2022-06-29 13:33:30|7554.72|7554.72|7554.43|7554.43|7555.29|7555.29|7554.43|7554.43|0
1656509620000|2022-06-29 13:33:40|7554.72|7554.72|7553.05|7553.05|7554.72|7554.72|7553.05|7553.05|0
1656509630000|2022-06-29 13:33:50|7552.76|7552.76|7552.78|7552.78|7552.78|7552.78|7552.19|7552.19|0
1656509640000|2022-06-29 13:34:00|7552.81|7552.81|7549.14|7549.14|7552.81|7552.81|7548.03|7548.03|0
1656509650000|2022-06-29 13:34:10|7549.08|7549.08|7544.81|7544.81|7549.08|7549.08|7543.69|7543.69|0
1656509660000|2022-06-29 13:34:20|7545.38|7545.38|7547.86|7547.86|7547.86|7547.86|7545.38|7545.38|0
1656509670000|2022-06-29 13:34:30|7545.89|7545.89|7544.95|7544.95|7545.89|7545.89|7543.88|7543.88|0
1656509680000|2022-06-29 13:34:40|7543.83|7543.83|7542.08|7542.08|7543.83|7543.83|7542.08|7542.08|0
1656509690000|2022-06-29 13:34:50|7540.96|7540.96|7540.64|7540.64|7541.26|7541.26|7540.64|7540.64|0
1656509700000|2022-06-29 13:35:00|7540.62|7540.62|7536.06|7536.06|7540.62|7540.62|7535.49|7535.49|0
1656509710000|2022-06-29 13:35:10|7536.34|7536.34|7539.44|7539.44|7540.56|7540.56|7536.32|7536.32|0
1656509720000|2022-06-29 13:35:20|7540.29|7540.29|7542.26|7542.26|7542.55|7542.55|7540.29|7540.29|0
1656509730000|2022-06-29 13:35:30|7542.55|7542.55|7544.71|7544.71|7544.71|7544.71|7542.55|7542.55|0
1656509740000|2022-06-29 13:35:40|7548.39|7548.39|7548.07|7548.07|7548.96|7548.96|7548.07|7548.07|0
1656509750000|2022-06-29 13:35:50|7549.19|7549.19|7541.84|7541.84|7549.19|7549.19|7540.99|7540.99|0
1656509760000|2022-06-29 13:36:00|7540.72|7540.72|7538.42|7538.42|7540.72|7540.72|7535.89|7535.89|0
1656509770000|2022-06-29 13:36:10|7538.37|7538.37|7534.08|7534.08|7538.42|7538.42|7530.97|7530.97|0
1656509780000|2022-06-29 13:36:20|7533.51|7533.51|7536.66|7536.66|7536.66|7536.66|7532.94|7532.94|0
1656509790000|2022-06-29 13:36:30|7535.54|7535.54|7539.51|7539.51|7539.51|7539.51|7534.69|7534.69|0
1656509800000|2022-06-29 13:36:40|7540.08|7540.08|7539.82|7539.82|7540.1|7540.1|7539.53|7539.53|0
1656509810000|2022-06-29 13:36:50|7540.94|7540.94|7540.94|7540.94|7540.94|7540.94|7540.65|7540.65|0
1656509820000|2022-06-29 13:37:00|7541.22|7541.22|7538.99|7538.99|7541.51|7541.51|7538.99|7538.99|0
1656509830000|2022-06-29 13:37:10|7538.71|7538.71|7536.68|7536.68|7538.71|7538.71|7535.27|7535.27|0
1656509840000|2022-06-29 13:37:20|7536.39|7536.39|7535.27|7535.27|7536.39|7536.39|7535.27|7535.27|0
1656509850000|2022-06-29 13:37:30|7535.31|7535.31|7539.82|7539.82|7539.82|7539.82|7535.31|7535.31|0
1656509860000|2022-06-29 13:37:40|7540.68|7540.68|7544.06|7544.06|7544.06|7544.06|7540.68|7540.68|0
1656509870000|2022-06-29 13:37:50|7544.09|7544.09|7547.48|7547.48|7547.48|7547.48|7544.09|7544.09|0
1656509880000|2022-06-29 13:38:00|7547.53|7547.53|7545.84|7545.84|7547.53|7547.53|7544.72|7544.72|0
1656509890000|2022-06-29 13:38:10|7544.72|7544.72|7544.17|7544.17|7544.72|7544.72|7543.03|7543.03|0
1656509900000|2022-06-29 13:38:20|7544.21|7544.21|7543.16|7543.16|7545.33|7545.33|7543.03|7543.03|0
1656509910000|2022-06-29 13:38:30|7543.13|7543.13|7541.16|7541.16|7543.13|7543.13|7541.16|7541.16|0
1656509920000|2022-06-29 13:38:40|7541.73|7541.73|7542.85|7542.85|7542.85|7542.85|7541.73|7541.73|0
1656509930000|2022-06-29 13:38:50|7543.42|7543.42|7544.54|7544.54|7544.54|7544.54|7543.42|7543.42|0
1656509940000|2022-06-29 13:39:00|7543.42|7543.42|7543.92|7543.92|7544.82|7544.82|7543.42|7543.42|0
1656509950000|2022-06-29 13:39:10|7543.64|7543.64|7540.24|7540.24|7543.64|7543.64|7538.25|7538.25|0
1656509960000|2022-06-29 13:39:20|7540.52|7540.52|7539.63|7539.63|7544.98|7544.98|7539.63|7539.63|0
1656509970000|2022-06-29 13:39:30|7540.2|7540.2|7540.75|7540.75|7541.89|7541.89|7540.2|7540.2|0
1656509980000|2022-06-29 13:39:40|7540.46|7540.46|7539.8|7539.8|7541|7541|7539.06|7539.06|0
1656509990000|2022-06-29 13:39:50|7543.16|7543.16|7541.75|7541.75|7543.16|7543.16|7541.47|7541.47|0
1656510000000|2022-06-29 13:40:00|7541.18|7541.18|7537.31|7537.31|7542.07|7542.07|7537.31|7537.31|0
1656510010000|2022-06-29 13:40:10|7537.27|7537.27|7533.77|7533.77|7537.27|7537.27|7530.4|7530.4|0
1656510020000|2022-06-29 13:40:20|7532.65|7532.65|7532.93|7532.93|7532.93|7532.93|7529.21|7529.21|0
1656510030000|2022-06-29 13:40:30|7531.81|7531.81|7533.45|7533.45|7533.5|7533.5|7531.81|7531.81|0
1656510040000|2022-06-29 13:40:40|7532.31|7532.31|7532.31|7532.31|7532.31|7532.31|7532.31|7532.31|0
1656510050000|2022-06-29 13:40:50|7530.88|7530.88|7532.03|7532.03|7532.03|7532.03|7528.07|7528.07|0
1656510060000|2022-06-29 13:41:00|7532.01|7532.01|7533.96|7533.96|7533.98|7533.98|7532.01|7532.01|0
1656510070000|2022-06-29 13:41:10|7535.08|7535.08|7532.83|7532.83|7535.94|7535.94|7531.12|7531.12|0
1656510080000|2022-06-29 13:41:20|7533.95|7533.95|7533.68|7533.68|7535.07|7535.07|7533.68|7533.68|0
1656510090000|2022-06-29 13:41:30|7533.69|7533.69|7531.41|7531.41|7533.69|7533.69|7531.41|7531.41|0
1656510100000|2022-06-29 13:41:40|7531.7|7531.7|7532.55|7532.55|7533.15|7533.15|7531.7|7531.7|0
1656510110000|2022-06-29 13:41:50|7532.53|7532.53|7529.97|7529.97|7532.53|7532.53|7529.97|7529.97|0
1656510120000|2022-06-29 13:42:00|7530.54|7530.54|7527.69|7527.69|7532.23|7532.23|7527.12|7527.12|0
1656510130000|2022-06-29 13:42:10|7526.57|7526.57|7530.2|7530.2|7530.2|7530.2|7525.92|7525.92|0
1656510140000|2022-06-29 13:42:20|7529.91|7529.91|7530.52|7530.52|7530.52|7530.52|7527.4|7527.4|0
1656510150000|2022-06-29 13:42:30|7530.23|7530.23|7530.52|7530.52|7530.52|7530.52|7529.4|7529.4|0
1656510170000|2022-06-29 13:42:50|7531.09|7531.09|7531.09|7531.09|7531.09|7531.09|7531.09|7531.09|0
1656510180000|2022-06-29 13:43:00|7531.1|7531.1|7530.53|7530.53|7531.1|7531.1|7530.25|7530.25|0
1656510190000|2022-06-29 13:43:10|7529.41|7529.41|7527.7|7527.7|7529.41|7529.41|7527.7|7527.7|0
1656510200000|2022-06-29 13:43:20|7525.72|7525.72|7519.73|7519.73|7526.01|7526.01|7519.73|7519.73|0
1656510210000|2022-06-29 13:43:30|7519.77|7519.77|7518.91|7518.91|7522.03|7522.03|7518.91|7518.91|0
1656510220000|2022-06-29 13:43:40|7518.34|7518.34|7518.31|7518.31|7519.43|7519.43|7518.02|7518.02|0
1656510230000|2022-06-29 13:43:50|7518.02|7518.02|7521.97|7521.97|7521.97|7521.97|7518.02|7518.02|0
1656510240000|2022-06-29 13:44:00|7523.09|7523.09|7524.33|7524.33|7525.14|7525.14|7523.09|7523.09|0
1656510250000|2022-06-29 13:44:10|7525.46|7525.46|7522.4|7522.4|7526.58|7526.58|7522.4|7522.4|0
1656510260000|2022-06-29 13:44:20|7521.28|7521.28|7520.43|7520.43|7521.28|7521.28|7519.3|7519.3|0
1656510270000|2022-06-29 13:44:30|7519.3|7519.3|7521.61|7521.61|7523.01|7523.01|7519.3|7519.3|0
1656510280000|2022-06-29 13:44:40|7521.32|7521.32|7522.73|7522.73|7522.73|7522.73|7521.32|7521.32|0
1656510290000|2022-06-29 13:44:50|7522.67|7522.67|7522.66|7522.66|7522.67|7522.67|7522.66|7522.66|0
1656510300000|2022-06-29 13:45:00|7522.64|7522.64|7518.14|7518.14|7522.64|7522.64|7518.14|7518.14|0
1656510310000|2022-06-29 13:45:10|7518.1|7518.1|7517.22|7517.22|7519.22|7519.22|7516.1|7516.1|0
1656510320000|2022-06-29 13:45:20|7516.1|7516.1|7512.43|7512.43|7516.1|7516.1|7512.43|7512.43|0
1656510330000|2022-06-29 13:45:30|7512.41|7512.41|7509.52|7509.52|7512.41|7512.41|7509.48|7509.48|0
1656510340000|2022-06-29 13:45:40|7509.56|7509.56|7509.25|7509.25|7509.56|7509.56|7507.32|7507.32|0
1656510350000|2022-06-29 13:45:50|7508.13|7508.13|7514.58|7514.58|7514.58|7514.58|7508.08|7508.08|0
1656510360000|2022-06-29 13:46:00|7514.86|7514.86|7515.69|7515.69|7515.69|7515.69|7513.72|7513.72|0
1656510370000|2022-06-29 13:46:10|7515.12|7515.12|7515.12|7515.12|7515.12|7515.12|7515.12|7515.12|0
1656510380000|2022-06-29 13:46:20|7515.07|7515.07|7515.07|7515.07|7515.07|7515.07|7512.54|7512.54|0
1656510390000|2022-06-29 13:46:30|7515.35|7515.35|7514.73|7514.73|7516.47|7516.47|7514.73|7514.73|0
1656510400000|2022-06-29 13:46:40|7511.37|7511.37|7510.51|7510.51|7511.37|7511.37|7510.51|7510.51|0
1656510410000|2022-06-29 13:46:50|7510.8|7510.8|7512.2|7512.2|7512.49|7512.49|7510.8|7510.8|0
1656510420000|2022-06-29 13:47:00|7513.06|7513.06|7511.06|7511.06|7513.06|7513.06|7511.06|7511.06|0
1656510430000|2022-06-29 13:47:10|7513.3|7513.3|7517.88|7517.88|7519|7519|7513.3|7513.3|0
1656510440000|2022-06-29 13:47:20|7517.6|7517.6|7516.45|7516.45|7517.6|7517.6|7515.04|7515.04|0
1656510450000|2022-06-29 13:47:30|7516.73|7516.73|7520.4|7520.4|7520.4|7520.4|7515.87|7515.87|0
1656510460000|2022-06-29 13:47:40|7520.11|7520.11|7521.77|7521.77|7521.79|7521.79|7520.09|7520.09|0
1656510470000|2022-06-29 13:47:50|7520.65|7520.65|7520.26|7520.26|7520.65|7520.65|7520.26|7520.26|0
1656510480000|2022-06-29 13:48:00|7519.69|7519.69|7514.9|7514.9|7519.69|7519.69|7514.9|7514.9|0
1656510490000|2022-06-29 13:48:10|7515.19|7515.19|7515.49|7515.49|7515.49|7515.49|7515.19|7515.19|0
1656510510000|2022-06-29 13:48:30|7515.21|7515.21|7514.92|7514.92|7515.49|7515.49|7514.92|7514.92|0
1656510520000|2022-06-29 13:48:40|7514.64|7514.64|7512.66|7512.66|7514.64|7514.64|7512.66|7512.66|0
1656510530000|2022-06-29 13:48:50|7512.37|7512.37|7512.94|7512.94|7512.94|7512.94|7512.37|7512.37|0
1656510540000|2022-06-29 13:49:00|7512.98|7512.98|7511.6|7511.6|7514.42|7514.42|7511.6|7511.6|0
1656510550000|2022-06-29 13:49:10|7511.31|7511.31|7509.33|7509.33|7511.31|7511.31|7509.33|7509.33|0
1656510560000|2022-06-29 13:49:20|7508.21|7508.21|7510.2|7510.2|7510.2|7510.2|7508.21|7508.21|0
1656510570000|2022-06-29 13:49:30|7510.49|7510.49|7509.06|7509.06|7512.73|7512.73|7508.77|7508.77|0
1656510580000|2022-06-29 13:49:40|7509.63|7509.63|7510.49|7510.49|7510.49|7510.49|7509.63|7509.63|0
1656510590000|2022-06-29 13:49:50|7511.06|7511.06|7515.06|7515.06|7515.34|7515.34|7511.06|7511.06|0
1656510600000|2022-06-29 13:50:00|7513.94|7513.94|7513.94|7513.94|7513.94|7513.94|7513.94|7513.94|0
1656510610000|2022-06-29 13:50:10|7514.51|7514.51|7516.25|7516.25|7516.25|7516.25|7514.51|7514.51|0
1656510620000|2022-06-29 13:50:20|7520.74|7520.74|7519.72|7519.72|7521.4|7521.4|7519.72|7519.72|0
1656510630000|2022-06-29 13:50:30|7521.96|7521.96|7521.12|7521.12|7521.96|7521.96|7521.12|7521.12|0
1656510640000|2022-06-29 13:50:40|7520|7520|7520.82|7520.82|7521.94|7521.94|7518.57|7518.57|0
1656510650000|2022-06-29 13:50:50|7521.67|7521.67|7524.2|7524.2|7524.48|7524.48|7521.67|7521.67|0
1656510660000|2022-06-29 13:51:00|7524.25|7524.25|7524.66|7524.66|7525.23|7525.23|7524.25|7524.25|0
1656510670000|2022-06-29 13:51:10|7525.23|7525.23|7528.16|7528.16|7528.44|7528.44|7525.23|7525.23|0
1656510680000|2022-06-29 13:51:20|7528.14|7528.14|7528.17|7528.17|7528.17|7528.17|7528.14|7528.14|0
1656510690000|2022-06-29 13:51:30|7528.74|7528.74|7529.39|7529.39|7529.39|7529.39|7528.74|7528.74|0
1656510700000|2022-06-29 13:51:40|7531.63|7531.63|7527.63|7527.63|7531.63|7531.63|7527.12|7527.12|0
1656510710000|2022-06-29 13:51:50|7526.5|7526.5|7524.43|7524.43|7526.5|7526.5|7523.1|7523.1|0
1656510720000|2022-06-29 13:52:00|7524.38|7524.38|7521.01|7521.01|7525.25|7525.25|7521.01|7521.01|0
1656510730000|2022-06-29 13:52:10|7519.89|7519.89|7519.28|7519.28|7519.89|7519.89|7517.04|7517.04|0
1656510740000|2022-06-29 13:52:20|7520.99|7520.99|7525.21|7525.21|7525.21|7525.21|7520.99|7520.99|0
1656510750000|2022-06-29 13:52:30|7525.49|7525.49|7529.46|7529.46|7529.49|7529.49|7525.49|7525.49|0
1656510760000|2022-06-29 13:52:40|7528.88|7528.88|7531.15|7531.15|7531.15|7531.15|7527.76|7527.76|0
1656510770000|2022-06-29 13:52:50|7529.72|7529.72|7526.36|7526.36|7529.72|7529.72|7525.79|7525.79|0
1656510780000|2022-06-29 13:53:00|7527.48|7527.48|7526.62|7526.62|7527.48|7527.48|7526.36|7526.36|0
1656510790000|2022-06-29 13:53:10|7525.5|7525.5|7526.56|7526.56|7526.56|7526.56|7523.46|7523.46|0
1656510800000|2022-06-29 13:53:20|7527.68|7527.68|7526.95|7526.95|7528.25|7528.25|7526.84|7526.84|0
1656510810000|2022-06-29 13:53:30|7526.94|7526.94|7529.18|7529.18|7529.18|7529.18|7526.94|7526.94|0
1656510820000|2022-06-29 13:53:40|7528.9|7528.9|7529.44|7529.44|7529.47|7529.47|7528.9|7528.9|0
1656510830000|2022-06-29 13:53:50|7529.42|7529.42|7531.39|7531.39|7531.39|7531.39|7529.4|7529.4|0
1656510840000|2022-06-29 13:54:00|7532.51|7532.51|7529.68|7529.68|7532.51|7532.51|7529.68|7529.68|0
1656510850000|2022-06-29 13:54:10|7530.25|7530.25|7523.69|7523.69|7530.25|7530.25|7523.13|7523.13|0
1656510860000|2022-06-29 13:54:20|7525.09|7525.09|7525.95|7525.95|7526.21|7526.21|7525.09|7525.09|0
1656510870000|2022-06-29 13:54:30|7528.19|7528.19|7528.19|7528.19|7528.19|7528.19|7528.19|7528.19|0
1656510880000|2022-06-29 13:54:40|7528.17|7528.17|7529.06|7529.06|7529.06|7529.06|7528.17|7528.17|0
1656510890000|2022-06-29 13:54:50|7532.16|7532.16|7530.7|7530.7|7532.16|7532.16|7530.7|7530.7|0
1656510900000|2022-06-29 13:55:00|7530.72|7530.72|7532.7|7532.7|7532.7|7532.7|7530.46|7530.46|0
1656510910000|2022-06-29 13:55:10|7532.74|7532.74|7535.62|7535.62|7537.33|7537.33|7532.74|7532.74|0
1656510920000|2022-06-29 13:55:20|7535.57|7535.57|7530.04|7530.04|7535.57|7535.57|7530.04|7530.04|0
1656510930000|2022-06-29 13:55:30|7530.32|7530.32|7532.06|7532.06|7532.06|7532.06|7530.08|7530.08|0
1656510940000|2022-06-29 13:55:40|7531.78|7531.78|7529.51|7529.51|7531.78|7531.78|7529.48|7529.48|0
1656510950000|2022-06-29 13:55:50|7530.63|7530.63|7532.03|7532.03|7532.03|7532.03|7530.63|7530.63|0
1656510960000|2022-06-29 13:56:00|7530.91|7530.91|7525.55|7525.55|7530.91|7530.91|7525.55|7525.55|0
1656510970000|2022-06-29 13:56:10|7525.5|7525.5|7529.99|7529.99|7529.99|7529.99|7525.49|7525.49|0
1656510980000|2022-06-29 13:56:20|7528.87|7528.87|7528.88|7528.88|7528.88|7528.88|7528.87|7528.87|0
1656510990000|2022-06-29 13:56:30|7528.86|7528.86|7529.41|7529.41|7529.69|7529.69|7528.86|7528.86|0
1656511000000|2022-06-29 13:56:40|7528.29|7528.29|7528.29|7528.29|7528.29|7528.29|7528.29|7528.29|0
1656511010000|2022-06-29 13:56:50|7528.57|7528.57|7528.57|7528.57|7528.86|7528.86|7528.57|7528.57|0
1656511020000|2022-06-29 13:57:00|7528.59|7528.59|7536.43|7536.43|7536.71|7536.71|7528.59|7528.59|0
1656511030000|2022-06-29 13:57:10|7537.55|7537.55|7537.58|7537.58|7538.67|7538.67|7536.46|7536.46|0
1656511040000|2022-06-29 13:57:20|7538.43|7538.43|7540.96|7540.96|7540.96|7540.96|7538.43|7538.43|0
1656511050000|2022-06-29 13:57:30|7541.01|7541.01|7544.14|7544.14|7544.14|7544.14|7541.01|7541.01|0
1656511060000|2022-06-29 13:57:40|7542.45|7542.45|7539.64|7539.64|7542.45|7542.45|7539.64|7539.64|0
1656511070000|2022-06-29 13:57:50|7539.92|7539.92|7536.75|7536.75|7541.05|7541.05|7536.75|7536.75|0
1656511080000|2022-06-29 13:58:00|7536.74|7536.74|7537.31|7537.31|7537.59|7537.59|7536.74|7536.74|0
1656511090000|2022-06-29 13:58:10|7535.06|7535.06|7531.93|7531.93|7536.15|7536.15|7531.93|7531.93|0
1656511100000|2022-06-29 13:58:20|7531.36|7531.36|7531.3|7531.3|7531.36|7531.36|7531.29|7531.29|0
1656511110000|2022-06-29 13:58:30|7531.31|7531.31|7531.32|7531.32|7531.32|7531.32|7531.31|7531.31|0
1656511120000|2022-06-29 13:58:40|7532.44|7532.44|7530.75|7530.75|7532.44|7532.44|7530.75|7530.75|0
1656511130000|2022-06-29 13:58:50|7531.87|7531.87|7531.87|7531.87|7531.87|7531.87|7530.18|7530.18|0
1656511140000|2022-06-29 13:59:00|7532.16|7532.16|7534.68|7534.68|7535.83|7535.83|7532.16|7532.16|0
1656511150000|2022-06-29 13:59:10|7534.97|7534.97|7535.58|7535.58|7535.58|7535.58|7534.97|7534.97|0
1656511160000|2022-06-29 13:59:20|7534.46|7534.46|7537.54|7537.54|7537.82|7537.82|7534.46|7534.46|0
1656511170000|2022-06-29 13:59:30|7536.42|7536.42|7538.39|7538.39|7538.39|7538.39|7536.42|7536.42|0
1656511180000|2022-06-29 13:59:40|7538.68|7538.68|7538.58|7538.58|7540.08|7540.08|7538.58|7538.58|0
1656511190000|2022-06-29 13:59:50|7538.3|7538.3|7542.27|7542.27|7542.27|7542.27|7538.3|7538.3|0
1656511200000|2022-06-29 14:00:00|7540.03|7540.03|7539.13|7539.13|7542.84|7542.84|7539.13|7539.13|0
1656511210000|2022-06-29 14:00:10|7539.12|7539.12|7533.71|7533.71|7539.69|7539.69|7533.71|7533.71|0
1656511220000|2022-06-29 14:00:20|7533.69|7533.69|7536.5|7536.5|7536.5|7536.5|7533.08|7533.08|0
1656511230000|2022-06-29 14:00:30|7535.93|7535.93|7536.24|7536.24|7536.24|7536.24|7534.5|7534.5|0
1656511240000|2022-06-29 14:00:40|7536.29|7536.29|7537.18|7537.18|7537.18|7537.18|7536.29|7536.29|0
1656511250000|2022-06-29 14:00:50|7536.06|7536.06|7535.48|7535.48|7536.06|7536.06|7535.48|7535.48|0
1656511260000|2022-06-29 14:01:00|7534.91|7534.91|7537.17|7537.17|7537.17|7537.17|7534.91|7534.91|0
1656511270000|2022-06-29 14:01:10|7536.88|7536.88|7533.88|7533.88|7536.88|7536.88|7533.77|7533.77|0
1656511280000|2022-06-29 14:01:20|7534.17|7534.17|7533.63|7533.63|7535.33|7535.33|7533.63|7533.63|0
1656511290000|2022-06-29 14:01:30|7534.75|7534.75|7534.94|7534.94|7536.46|7536.46|7534.37|7534.37|0
1656511300000|2022-06-29 14:01:40|7534.66|7534.66|7529.02|7529.02|7534.66|7534.66|7529.02|7529.02|0
1656511310000|2022-06-29 14:01:50|7530.14|7530.14|7528.42|7528.42|7530.69|7530.69|7528.42|7528.42|0
1656511320000|2022-06-29 14:02:00|7528.71|7528.71|7531.29|7531.29|7531.29|7531.29|7528.71|7528.71|0
1656511330000|2022-06-29 14:02:10|7533.55|7533.55|7531.61|7531.61|7533.85|7533.85|7531.61|7531.61|0
1656511340000|2022-06-29 14:02:20|7532.73|7532.73|7535.84|7535.84|7535.84|7535.84|7532.73|7532.73|0
1656511350000|2022-06-29 14:02:30|7536.7|7536.7|7538.39|7538.39|7538.39|7538.39|7536.38|7536.38|0
1656511360000|2022-06-29 14:02:40|7538.11|7538.11|7539.82|7539.82|7540.37|7540.37|7538.11|7538.11|0
1656511370000|2022-06-29 14:02:50|7540.94|7540.94|7540.69|7540.69|7542.38|7542.38|7540.12|7540.12|0
1656511380000|2022-06-29 14:03:00|7539.29|7539.29|7538.73|7538.73|7539.29|7539.29|7538.72|7538.72|0
1656511400000|2022-06-29 14:03:20|7538.76|7538.76|7541.69|7541.69|7541.69|7541.69|7538.76|7538.76|0
1656511410000|2022-06-29 14:03:30|7540.57|7540.57|7541.51|7541.51|7541.51|7541.51|7540.28|7540.28|0
1656511420000|2022-06-29 14:03:40|7542.65|7542.65|7539.83|7539.83|7542.65|7542.65|7539.83|7539.83|0
1656511430000|2022-06-29 14:03:50|7540.12|7540.12|7540.4|7540.4|7540.4|7540.4|7540.12|7540.12|0
1656511440000|2022-06-29 14:04:00|7541.53|7541.53|7537.02|7537.02|7541.54|7541.54|7537.02|7537.02|0
1656511450000|2022-06-29 14:04:10|7538.14|7538.14|7533.58|7533.58|7538.14|7538.14|7533.58|7533.58|0
1656511460000|2022-06-29 14:04:20|7532.46|7532.46|7533.58|7533.58|7533.58|7533.58|7532.46|7532.46|0
1656511470000|2022-06-29 14:04:30|7533.3|7533.3|7534.99|7534.99|7534.99|7534.99|7533.3|7533.3|0
1656511480000|2022-06-29 14:04:40|7533.3|7533.3|7531.26|7531.26|7533.3|7533.3|7531.26|7531.26|0
1656511490000|2022-06-29 14:04:50|7530.98|7530.98|7530.88|7530.88|7531.83|7531.83|7530.31|7530.31|0
1656511500000|2022-06-29 14:05:00|7530.31|7530.31|7528.89|7528.89|7530.31|7530.31|7527.77|7527.77|0
1656511510000|2022-06-29 14:05:10|7528.61|7528.61|7525.15|7525.15|7528.61|7528.61|7522.89|7522.89|0
1656511520000|2022-06-29 14:05:20|7526.27|7526.27|7528.26|7528.26|7528.26|7528.26|7526.27|7526.27|0
1656511530000|2022-06-29 14:05:30|7527.69|7527.69|7527.98|7527.98|7528.54|7528.54|7527.69|7527.69|0
1656511540000|2022-06-29 14:05:40|7528.27|7528.27|7527.43|7527.43|7528.27|7528.27|7527.15|7527.15|0
1656511550000|2022-06-29 14:05:50|7528.55|7528.55|7531.36|7531.36|7531.36|7531.36|7528.55|7528.55|0
1656511560000|2022-06-29 14:06:00|7531.35|7531.35|7527.68|7527.68|7532.47|7532.47|7527.68|7527.68|0
1656511570000|2022-06-29 14:06:10|7527.4|7527.4|7527.93|7527.93|7527.93|7527.93|7527.36|7527.36|0
1656511580000|2022-06-29 14:06:20|7529.11|7529.11|7523.18|7523.18|7529.11|7529.11|7523.18|7523.18|0
1656511590000|2022-06-29 14:06:30|7523.47|7523.47|7523.75|7523.75|7524.61|7524.61|7523.47|7523.47|0
1656511600000|2022-06-29 14:06:40|7523.47|7523.47|7524.02|7524.02|7524.04|7524.04|7523.47|7523.47|0
1656511610000|2022-06-29 14:06:50|7524.31|7524.31|7523.74|7523.74|7524.31|7524.31|7523.74|7523.74|0
1656511620000|2022-06-29 14:07:00|7523.45|7523.45|7522.34|7522.34|7523.45|7523.45|7521.19|7521.19|0
1656511630000|2022-06-29 14:07:10|7521.21|7521.21|7520.64|7520.64|7521.21|7521.21|7520.64|7520.64|0
1656511640000|2022-06-29 14:07:20|7520.36|7520.36|7513.82|7513.82|7520.38|7520.38|7512.7|7512.7|0
1656511650000|2022-06-29 14:07:30|7513.54|7513.54|7510.18|7510.18|7513.54|7513.54|7510.18|7510.18|0
1656511660000|2022-06-29 14:07:40|7509.03|7509.03|7509.94|7509.94|7512.52|7512.52|7508.59|7508.59|0
1656511670000|2022-06-29 14:07:50|7508.82|7508.82|7510.22|7510.22|7510.22|7510.22|7508.82|7508.82|0
1656511680000|2022-06-29 14:08:00|7510.51|7510.51|7511.63|7511.63|7511.63|7511.63|7510.51|7510.51|0
1656511690000|2022-06-29 14:08:10|7511.65|7511.65|7510.89|7510.89|7511.73|7511.73|7510.61|7510.61|0
1656511700000|2022-06-29 14:08:20|7510.04|7510.04|7514.27|7514.27|7514.27|7514.27|7510.04|7510.04|0
1656511710000|2022-06-29 14:08:30|7514.31|7514.31|7514.94|7514.94|7516.06|7516.06|7514.31|7514.31|0
1656511720000|2022-06-29 14:08:40|7513.8|7513.8|7513.76|7513.76|7513.8|7513.8|7512.64|7512.64|0
1656511730000|2022-06-29 14:08:50|7514.62|7514.62|7513.21|7513.21|7515.74|7515.74|7513.21|7513.21|0
1656511740000|2022-06-29 14:09:00|7512.93|7512.93|7511.52|7511.52|7512.93|7512.93|7511.52|7511.52|0
1656511760000|2022-06-29 14:09:20|7510.95|7510.95|7510.42|7510.42|7511.24|7511.24|7510.12|7510.12|0
1656511770000|2022-06-29 14:09:30|7511.54|7511.54|7509.55|7509.55|7511.54|7511.54|7508.14|7508.14|0
1656511780000|2022-06-29 14:09:40|7515.72|7515.72|7516.29|7516.29|7516.31|7516.31|7514.6|7514.6|0
1656511790000|2022-06-29 14:09:50|7515.17|7515.17|7514.83|7514.83|7515.17|7515.17|7514.83|7514.83|0
1656511800000|2022-06-29 14:10:00|7517.07|7517.07|7516.52|7516.52|7518.5|7518.5|7516.52|7516.52|0
1656511810000|2022-06-29 14:10:10|7515.95|7515.95|7516.81|7516.81|7516.81|7516.81|7515.95|7515.95|0
1656511820000|2022-06-29 14:10:20|7517.09|7517.09|7519.4|7519.4|7519.4|7519.4|7517.09|7517.09|0
1656511830000|2022-06-29 14:10:30|7519.68|7519.68|7520.8|7520.8|7520.8|7520.8|7519.68|7519.68|0
1656511840000|2022-06-29 14:10:40|7518.56|7518.56|7518.23|7518.23|7518.85|7518.85|7518.23|7518.23|0
1656511850000|2022-06-29 14:10:50|7517.11|7517.11|7519.9|7519.9|7519.9|7519.9|7517.11|7517.11|0
1656511860000|2022-06-29 14:11:00|7519.92|7519.92|7518.8|7518.8|7519.92|7519.92|7518.8|7518.8|0
1656511870000|2022-06-29 14:11:10|7517.67|7517.67|7517.67|7517.67|7517.67|7517.67|7517.67|7517.67|0
1656511880000|2022-06-29 14:11:20|7517.39|7517.39|7515.68|7515.68|7517.67|7517.67|7515.66|7515.66|0
1656511890000|2022-06-29 14:11:30|7515.97|7515.97|7519.61|7519.61|7519.61|7519.61|7515.97|7515.97|0
1656511900000|2022-06-29 14:11:40|7520.18|7520.18|7522.99|7522.99|7522.99|7522.99|7520.18|7520.18|0
1656511910000|2022-06-29 14:11:50|7523.28|7523.28|7523.35|7523.35|7523.35|7523.35|7523.28|7523.28|0
1656511920000|2022-06-29 14:12:00|7523.31|7523.31|7520.02|7520.02|7523.31|7523.31|7520.01|7520.01|0
1656511930000|2022-06-29 14:12:10|7519.45|7519.45|7517.46|7517.46|7519.45|7519.45|7517.46|7517.46|0
1656511940000|2022-06-29 14:12:20|7516.32|7516.32|7521.41|7521.41|7521.41|7521.41|7516.32|7516.32|0
1656511950000|2022-06-29 14:12:30|7521.42|7521.42|7523.78|7523.78|7523.78|7523.78|7521.42|7521.42|0
1656511960000|2022-06-29 14:12:40|7524.35|7524.35|7523.78|7523.78|7524.64|7524.64|7523.78|7523.78|0
1656511970000|2022-06-29 14:12:50|7523.75|7523.75|7525.44|7525.44|7525.44|7525.44|7523.75|7523.75|0
1656511980000|2022-06-29 14:13:00|7524.87|7524.87|7523.75|7523.75|7524.87|7524.87|7523.46|7523.46|0
1656511990000|2022-06-29 14:13:10|7524.03|7524.03|7521.77|7521.77|7524.03|7524.03|7521.77|7521.77|0
1656512000000|2022-06-29 14:13:20|7521.76|7521.76|7518.38|7518.38|7521.76|7521.76|7518.38|7518.38|0
1656512010000|2022-06-29 14:13:30|7518.95|7518.95|7520.89|7520.89|7520.89|7520.89|7518.95|7518.95|0
1656512020000|2022-06-29 14:13:40|7521.17|7521.17|7520.6|7520.6|7521.17|7521.17|7520.6|7520.6|0
1656512030000|2022-06-29 14:13:50|7519.48|7519.48|7520.6|7520.6|7520.6|7520.6|7519.48|7519.48|0
1656512040000|2022-06-29 14:14:00|7520.32|7520.32|7521.71|7521.71|7522|7522|7520.31|7520.31|0
1656512050000|2022-06-29 14:14:10|7520.59|7520.59|7519.5|7519.5|7520.59|7520.59|7519.19|7519.19|0
1656512060000|2022-06-29 14:14:20|7522.86|7522.86|7523.73|7523.73|7523.73|7523.73|7522.86|7522.86|0
1656512070000|2022-06-29 14:14:30|7524.85|7524.85|7522.01|7522.01|7524.85|7524.85|7522.01|7522.01|0
1656512080000|2022-06-29 14:14:40|7520.88|7520.88|7522.29|7522.29|7522.29|7522.29|7520.88|7520.88|0
1656512090000|2022-06-29 14:14:50|7523.41|7523.41|7520.86|7520.86|7523.41|7523.41|7520.86|7520.86|0
1656512100000|2022-06-29 14:15:00|7520.85|7520.85|7523.65|7523.65|7523.65|7523.65|7520.84|7520.84|0
1656512110000|2022-06-29 14:15:10|7523.94|7523.94|7522.51|7522.51|7523.94|7523.94|7522.51|7522.51|0
1656512120000|2022-06-29 14:15:20|7522.79|7522.79|7520.52|7520.52|7522.79|7522.79|7520.52|7520.52|0
1656512130000|2022-06-29 14:15:30|7520.23|7520.23|7523.61|7523.61|7523.61|7523.61|7520.23|7520.23|0
1656512140000|2022-06-29 14:15:40|7523.65|7523.65|7523.63|7523.63|7523.65|7523.65|7523.63|7523.63|0
1656512150000|2022-06-29 14:15:50|7523.65|7523.65|7522.76|7522.76|7524.17|7524.17|7522.76|7522.76|0
1656512160000|2022-06-29 14:16:00|7522.48|7522.48|7517.96|7517.96|7522.48|7522.48|7517.67|7517.67|0
1656512170000|2022-06-29 14:16:10|7518.22|7518.22|7514.29|7514.29|7518.22|7518.22|7514|7514|0
1656512180000|2022-06-29 14:16:20|7514|7514|7512.55|7512.55|7514|7514|7512.55|7512.55|0
1656512190000|2022-06-29 14:16:30|7512.57|7512.57|7510.02|7510.02|7512.83|7512.83|7508.9|7508.9|0
1656512200000|2022-06-29 14:16:40|7509.74|7509.74|7504.95|7504.95|7510.04|7510.04|7504.95|7504.95|0
1656512210000|2022-06-29 14:16:50|7503.83|7503.83|7501.86|7501.86|7503.83|7503.83|7501.86|7501.86|0
1656512220000|2022-06-29 14:17:00|7501.82|7501.82|7498.24|7498.24|7501.86|7501.86|7498.24|7498.24|0
1656512230000|2022-06-29 14:17:10|7498.23|7498.23|7500.33|7500.33|7501.47|7501.47|7498.23|7498.23|0
1656512240000|2022-06-29 14:17:20|7500.9|7500.9|7499.13|7499.13|7500.9|7500.9|7499.13|7499.13|0
1656512250000|2022-06-29 14:17:30|7500.27|7500.27|7496.87|7496.87|7500.27|7500.27|7495.44|7495.44|0
1656512260000|2022-06-29 14:17:40|7498.23|7498.23|7500.17|7500.17|7500.17|7500.17|7498.19|7498.19|0
1656512270000|2022-06-29 14:17:50|7500.74|7500.74|7501.09|7501.09|7501.37|7501.37|7500.45|7500.45|0
1656512280000|2022-06-29 14:18:00|7501.37|7501.37|7499.16|7499.16|7501.42|7501.42|7499.16|7499.16|0
1656512290000|2022-06-29 14:18:10|7500.28|7500.28|7503.96|7503.96|7504.25|7504.25|7500.28|7500.28|0
1656512300000|2022-06-29 14:18:20|7503.68|7503.68|7504.69|7504.69|7504.97|7504.97|7503.68|7503.68|0
1656512310000|2022-06-29 14:18:30|7502.45|7502.45|7503.28|7503.28|7503.28|7503.28|7502.16|7502.16|0
1656512320000|2022-06-29 14:18:40|7503.26|7503.26|7502.16|7502.16|7503.26|7503.26|7501.88|7501.88|0
1656512330000|2022-06-29 14:18:50|7502.14|7502.14|7504.67|7504.67|7504.67|7504.67|7502.14|7502.14|0
1656512340000|2022-06-29 14:19:00|7504.1|7504.1|7500.17|7500.17|7504.1|7504.1|7498.74|7498.74|0
1656512360000|2022-06-29 14:19:20|7500.45|7500.45|7502.35|7502.35|7502.35|7502.35|7500.17|7500.17|0
1656512370000|2022-06-29 14:19:30|7504.59|7504.59|7506.26|7506.26|7506.28|7506.28|7504.59|7504.59|0
1656512380000|2022-06-29 14:19:40|7505.14|7505.14|7505.71|7505.71|7505.71|7505.71|7504.02|7504.02|0
1656512390000|2022-06-29 14:19:50|7505.76|7505.76|7502.32|7502.32|7505.76|7505.76|7502.32|7502.32|0
1656512400000|2022-06-29 14:20:00|7502.89|7502.89|7503.44|7503.44|7505.7|7505.7|7502.89|7502.89|0
1656512410000|2022-06-29 14:20:10|7504.3|7504.3|7504.34|7504.34|7504.34|7504.34|7504.3|7504.3|0
1656512420000|2022-06-29 14:20:20|7504.05|7504.05|7500.07|7500.07|7504.05|7504.05|7499.5|7499.5|0
1656512430000|2022-06-29 14:20:30|7498.95|7498.95|7500.34|7500.34|7500.34|7500.34|7498.93|7498.93|0
1656512440000|2022-06-29 14:20:40|7499.77|7499.77|7500.05|7500.05|7500.05|7500.05|7499.77|7499.77|0
1656512450000|2022-06-29 14:20:50|7500.34|7500.34|7500.05|7500.05|7500.34|7500.34|7500.05|7500.05|0
1656512460000|2022-06-29 14:21:00|7498.93|7498.93|7498.64|7498.64|7498.93|7498.93|7498.36|7498.36|0
1656512470000|2022-06-29 14:21:10|7498.36|7498.36|7500.62|7500.62|7500.62|7500.62|7498.36|7498.36|0
1656512480000|2022-06-29 14:21:20|7500.58|7500.58|7499.17|7499.17|7500.87|7500.87|7499.17|7499.17|0
1656512490000|2022-06-29 14:21:30|7499.75|7499.75|7499.46|7499.46|7499.75|7499.75|7499.46|7499.46|0
1656512500000|2022-06-29 14:21:40|7499.5|7499.5|7498.93|7498.93|7499.5|7499.5|7498.93|7498.93|0
1656512510000|2022-06-29 14:21:50|7497.81|7497.81|7497.02|7497.02|7497.81|7497.81|7496.69|7496.69|0
1656512520000|2022-06-29 14:22:00|7497.31|7497.31|7496.17|7496.17|7497.31|7497.31|7494.48|7494.48|0
1656512530000|2022-06-29 14:22:10|7495.89|7495.89|7496.17|7496.17|7497.29|7497.29|7495.89|7495.89|0
1656512540000|2022-06-29 14:22:20|7495.05|7495.05|7494.77|7494.77|7495.05|7495.05|7494.77|7494.77|0
1656512550000|2022-06-29 14:22:30|7494.48|7494.48|7493.63|7493.63|7494.75|7494.75|7493.63|7493.63|0
1656512560000|2022-06-29 14:22:40|7493.34|7493.34|7493.63|7493.63|7493.63|7493.63|7492.77|7492.77|0
1656512570000|2022-06-29 14:22:50|7493.34|7493.34|7495.32|7495.32|7495.6|7495.6|7493.34|7493.34|0
1656512580000|2022-06-29 14:23:00|7495.03|7495.03|7495.37|7495.37|7495.37|7495.37|7495.03|7495.03|0
1656512590000|2022-06-29 14:23:10|7495.66|7495.66|7495.35|7495.35|7495.66|7495.66|7495.35|7495.35|0
1656512600000|2022-06-29 14:23:20|7495.39|7495.39|7494.31|7494.31|7495.43|7495.43|7494.31|7494.31|0
1656512610000|2022-06-29 14:23:30|7493.39|7493.39|7495.36|7495.36|7495.64|7495.64|7493.37|7493.37|0
1656512620000|2022-06-29 14:23:40|7495.38|7495.38|7495.59|7495.59|7495.59|7495.59|7495.3|7495.3|0
1656512640000|2022-06-29 14:24:00|7495.3|7495.3|7494.56|7494.56|7495.3|7495.3|7492.87|7492.87|0
1656512650000|2022-06-29 14:24:10|7494.84|7494.84|7496.23|7496.23|7496.23|7496.23|7494.56|7494.56|0
1656512660000|2022-06-29 14:24:20|7496.24|7496.24|7496.54|7496.54|7496.54|7496.54|7495.95|7495.95|0
1656512670000|2022-06-29 14:24:30|7496.82|7496.82|7497.11|7497.11|7497.11|7497.11|7496.82|7496.82|0
1656512680000|2022-06-29 14:24:40|7497.39|7497.39|7497.39|7497.39|7497.68|7497.68|7497.39|7497.39|0
1656512690000|2022-06-29 14:24:50|7497.68|7497.68|7501.61|7501.61|7502.73|7502.73|7497.68|7497.68|0
1656512700000|2022-06-29 14:25:00|7501.9|7501.9|7504.39|7504.39|7504.39|7504.39|7501.9|7501.9|0
1656512710000|2022-06-29 14:25:10|7504.42|7504.42|7510.62|7510.62|7510.62|7510.62|7504.42|7504.42|0
1656512720000|2022-06-29 14:25:20|7509.49|7509.49|7511.28|7511.28|7511.28|7511.28|7509.49|7509.49|0
1656512730000|2022-06-29 14:25:30|7511.56|7511.56|7513.68|7513.68|7516.77|7516.77|7511.56|7511.56|0
1656512740000|2022-06-29 14:25:40|7512.56|7512.56|7512.27|7512.27|7512.56|7512.56|7512.27|7512.27|0
1656512750000|2022-06-29 14:25:50|7511.99|7511.99|7513.11|7513.11|7513.39|7513.39|7511.7|7511.7|0
1656512760000|2022-06-29 14:26:00|7512.25|7512.25|7510.28|7510.28|7512.25|7512.25|7510.28|7510.28|0
1656512770000|2022-06-29 14:26:10|7508.03|7508.03|7508|7508|7508.03|7508.03|7507.43|7507.43|0
1656512780000|2022-06-29 14:26:20|7507.43|7507.43|7506.88|7506.88|7507.71|7507.71|7505.19|7505.19|0
1656512790000|2022-06-29 14:26:30|7507.16|7507.16|7506.04|7506.04|7507.16|7507.16|7505.76|7505.76|0
1656512800000|2022-06-29 14:26:40|7505.47|7505.47|7506.04|7506.04|7506.04|7506.04|7505.47|7505.47|0
1656512810000|2022-06-29 14:26:50|7506.33|7506.33|7506.33|7506.33|7506.33|7506.33|7506.33|7506.33|0
1656512820000|2022-06-29 14:27:00|7508.57|7508.57|7508.04|7508.04|7508.57|7508.57|7507.47|7507.47|0
1656512830000|2022-06-29 14:27:10|7506.92|7506.92|7506.08|7506.08|7507.21|7507.21|7506.08|7506.08|0
1656512840000|2022-06-29 14:27:20|7507.21|7507.21|7508.97|7508.97|7508.97|7508.97|7507.21|7507.21|0
1656512850000|2022-06-29 14:27:30|7508.4|7508.4|7506.44|7506.44|7508.4|7508.4|7506.16|7506.16|0
1656512860000|2022-06-29 14:27:40|7506.73|7506.73|7507.85|7507.85|7507.85|7507.85|7506.73|7506.73|0
1656512870000|2022-06-29 14:27:50|7507.56|7507.56|7505.87|7505.87|7507.56|7507.56|7505.87|7505.87|0
1656512880000|2022-06-29 14:28:00|7506.16|7506.16|7506.99|7506.99|7506.99|7506.99|7505.87|7505.87|0
1656512890000|2022-06-29 14:28:10|7507.28|7507.28|7503.58|7503.58|7507.28|7507.28|7503.58|7503.58|0
1656512900000|2022-06-29 14:28:20|7503.6|7503.6|7502.72|7502.72|7503.6|7503.6|7502.72|7502.72|0
1656512920000|2022-06-29 14:28:40|7502.76|7502.76|7505.93|7505.93|7505.93|7505.93|7502.76|7502.76|0
1656512930000|2022-06-29 14:28:50|7504.81|7504.81|7504.84|7504.84|7504.84|7504.84|7504.81|7504.81|0
1656512940000|2022-06-29 14:29:00|7505.96|7505.96|7505.94|7505.94|7505.98|7505.98|7505.94|7505.94|0
1656512950000|2022-06-29 14:29:10|7503.74|7503.74|7501.75|7501.75|7503.74|7503.74|7501.75|7501.75|0
1656512960000|2022-06-29 14:29:20|7501.74|7501.74|7501.72|7501.72|7501.74|7501.74|7501.43|7501.43|0
1656512970000|2022-06-29 14:29:30|7500.31|7500.31|7500.03|7500.03|7500.31|7500.31|7500.03|7500.03|0
1656513000000|2022-06-29 14:30:00|7501.15|7501.15|7497.75|7497.75|7501.15|7501.15|7497.75|7497.75|0
1656513010000|2022-06-29 14:30:10|7498.03|7498.03|7497.14|7497.14|7498.84|7498.84|7497.09|7497.09|0
1656513020000|2022-06-29 14:30:20|7498.27|7498.27|7499.09|7499.09|7499.09|7499.09|7498.23|7498.23|0
1656513030000|2022-06-29 14:30:30|7498.8|7498.8|7499.35|7499.35|7499.35|7499.35|7497.38|7497.38|0
1656513040000|2022-06-29 14:30:40|7499.07|7499.07|7495.37|7495.37|7500.46|7500.46|7495.37|7495.37|0
1656513050000|2022-06-29 14:30:50|7495.42|7495.42|7497.14|7497.14|7497.42|7497.42|7495.42|7495.42|0
1656513060000|2022-06-29 14:31:00|7497.15|7497.15|7500.88|7500.88|7500.88|7500.88|7497.15|7497.15|0
1656513070000|2022-06-29 14:31:10|7500.91|7500.91|7501.74|7501.74|7502.6|7502.6|7499.5|7499.5|0
1656513080000|2022-06-29 14:31:20|7500.62|7500.62|7500.62|7500.62|7500.62|7500.62|7500.62|7500.62|0
1656513090000|2022-06-29 14:31:30|7501.19|7501.19|7502.6|7502.6|7504|7504|7501.19|7501.19|0
1656513100000|2022-06-29 14:31:40|7502.03|7502.03|7502.04|7502.04|7502.04|7502.04|7502.03|7502.03|0
1656513110000|2022-06-29 14:31:50|7501.76|7501.76|7495.54|7495.54|7501.76|7501.76|7495.54|7495.54|0
1656513120000|2022-06-29 14:32:00|7495.52|7495.52|7493.78|7493.78|7495.52|7495.52|7491.8|7491.8|0
1656513130000|2022-06-29 14:32:10|7494.35|7494.35|7492.11|7492.11|7495.21|7495.21|7490.13|7490.13|0
1656513140000|2022-06-29 14:32:20|7492.4|7492.4|7492.09|7492.09|7492.4|7492.4|7491.8|7491.8|0
1656513150000|2022-06-29 14:32:30|7492.37|7492.37|7493.76|7493.76|7493.78|7493.78|7492.37|7492.37|0
1656513160000|2022-06-29 14:32:40|7496|7496|7496.84|7496.84|7497.15|7497.15|7496|7496|0
1656513170000|2022-06-29 14:32:50|7497.12|7497.12|7497.41|7497.41|7497.41|7497.41|7496.84|7496.84|0
1656513180000|2022-06-29 14:33:00|7497.98|7497.98|7499.93|7499.93|7501.91|7501.91|7497.98|7497.98|0
1656513190000|2022-06-29 14:33:10|7499.95|7499.95|7502.5|7502.5|7503.9|7503.9|7499.95|7499.95|0
1656513200000|2022-06-29 14:33:20|7502.21|7502.21|7502.21|7502.21|7502.5|7502.5|7500.81|7500.81|0
1656513210000|2022-06-29 14:33:30|7502.5|7502.5|7502.56|7502.56|7502.84|7502.84|7501.15|7501.15|0
1656513220000|2022-06-29 14:33:40|7500.32|7500.32|7498.38|7498.38|7500.36|7500.36|7498.38|7498.38|0
1656513230000|2022-06-29 14:33:50|7497.24|7497.24|7497.81|7497.81|7498.1|7498.1|7497.24|7497.24|0
1656513240000|2022-06-29 14:34:00|7495.28|7495.28|7495.25|7495.25|7495.28|7495.28|7495|7495|0
1656513250000|2022-06-29 14:34:10|7494.68|7494.68|7495.16|7495.16|7495.16|7495.16|7494.59|7494.59|0
1656513260000|2022-06-29 14:34:20|7495.45|7495.45|7495.45|7495.45|7495.45|7495.45|7495.45|7495.45|0
1656513270000|2022-06-29 14:34:30|7496.57|7496.57|7496|7496|7497.97|7497.97|7496|7496|0
1656513280000|2022-06-29 14:34:40|7495.71|7495.71|7495.71|7495.71|7495.71|7495.71|7495.71|7495.71|0
1656513290000|2022-06-29 14:34:50|7494.59|7494.59|7496.28|7496.28|7496.28|7496.28|7494.59|7494.59|0
1656513300000|2022-06-29 14:35:00|7496.3|7496.3|7496.01|7496.01|7496.3|7496.3|7496.01|7496.01|0
1656513310000|2022-06-29 14:35:10|7495.98|7495.98|7493.45|7493.45|7495.98|7495.98|7493.45|7493.45|0
1656513330000|2022-06-29 14:35:30|7492.88|7492.88|7491.48|7491.48|7492.88|7492.88|7491.19|7491.19|0
1656513340000|2022-06-29 14:35:40|7492.05|7492.05|7490.64|7490.64|7492.62|7492.62|7490.64|7490.64|0
1656513350000|2022-06-29 14:35:50|7489.79|7489.79|7491.48|7491.48|7491.48|7491.48|7489.79|7489.79|0
1656513360000|2022-06-29 14:36:00|7490.91|7490.91|7489.5|7489.5|7490.91|7490.91|7489.5|7489.5|0
1656513370000|2022-06-29 14:36:10|7489.46|7489.46|7488.27|7488.27|7489.67|7489.67|7488.27|7488.27|0
1656513380000|2022-06-29 14:36:20|7489.39|7489.39|7489.96|7489.96|7492.2|7492.2|7489.1|7489.1|0
1656513390000|2022-06-29 14:36:30|7490.53|7490.53|7493.34|7493.34|7493.34|7493.34|7490.53|7490.53|0
1656513400000|2022-06-29 14:36:40|7492.77|7492.77|7490.51|7490.51|7492.77|7492.77|7490.51|7490.51|0
1656513410000|2022-06-29 14:36:50|7489.39|7489.39|7488.27|7488.27|7489.39|7489.39|7487.7|7487.7|0
1656513420000|2022-06-29 14:37:00|7488.55|7488.55|7486.01|7486.01|7488.55|7488.55|7485.72|7485.72|0
1656513430000|2022-06-29 14:37:10|7485.44|7485.44|7482.96|7482.96|7485.44|7485.44|7482.63|7482.63|0
1656513440000|2022-06-29 14:37:20|7482.68|7482.68|7480.99|7480.99|7482.68|7482.68|7479.3|7479.3|0
1656513450000|2022-06-29 14:37:30|7482.11|7482.11|7479.85|7479.85|7482.39|7482.39|7479.85|7479.85|0
1656513460000|2022-06-29 14:37:40|7480.13|7480.13|7478.95|7478.95|7480.13|7480.13|7478.95|7478.95|0
1656513470000|2022-06-29 14:37:50|7479.24|7479.24|7481.19|7481.19|7481.19|7481.19|7479.24|7479.24|0
1656513480000|2022-06-29 14:38:00|7480.07|7480.07|7476.43|7476.43|7480.07|7480.07|7475.86|7475.86|0
1656513490000|2022-06-29 14:38:10|7476.71|7476.71|7476.43|7476.43|7476.71|7476.71|7476.43|7476.43|0
1656513500000|2022-06-29 14:38:20|7476.37|7476.37|7475.25|7475.25|7476.37|7476.37|7475.25|7475.25|0
1656513510000|2022-06-29 14:38:30|7476.37|7476.37|7476.66|7476.66|7476.66|7476.66|7476.37|7476.37|0
1656513520000|2022-06-29 14:38:40|7476.09|7476.09|7478.61|7478.61|7478.61|7478.61|7476.09|7476.09|0
1656513530000|2022-06-29 14:38:50|7478.9|7478.9|7477.49|7477.49|7478.9|7478.9|7477.21|7477.21|0
1656513540000|2022-06-29 14:39:00|7476.92|7476.92|7472.69|7472.69|7476.92|7476.92|7472.69|7472.69|0
1656513550000|2022-06-29 14:39:10|7474.93|7474.93|7474.07|7474.07|7474.93|7474.93|7474.07|7474.07|0
1656513560000|2022-06-29 14:39:20|7471.83|7471.83|7471.55|7471.55|7471.83|7471.83|7470.98|7470.98|0
1656513570000|2022-06-29 14:39:30|7472.67|7472.67|7473.56|7473.56|7473.56|7473.56|7472.67|7472.67|0
1656513580000|2022-06-29 14:39:40|7473.85|7473.85|7473.33|7473.33|7473.9|7473.9|7471.92|7471.92|0
1656513590000|2022-06-29 14:39:50|7472.21|7472.21|7473.33|7473.33|7473.33|7473.33|7472.21|7472.21|0
1656513600000|2022-06-29 14:40:00|7473.9|7473.9|7472.78|7472.78|7474.18|7474.18|7472.78|7472.78|0
1656513610000|2022-06-29 14:40:10|7470.8|7470.8|7468.25|7468.25|7470.8|7470.8|7468.25|7468.25|0
1656513620000|2022-06-29 14:40:20|7468.27|7468.27|7469.39|7469.39|7469.39|7469.39|7468.27|7468.27|0
1656513630000|2022-06-29 14:40:30|7468.27|7468.27|7465.18|7465.18|7468.27|7468.27|7465.18|7465.18|0
1656513640000|2022-06-29 14:40:40|7464.06|7464.06|7464.61|7464.61|7466.3|7466.3|7464.06|7464.06|0
1656513650000|2022-06-29 14:40:50|7465.18|7465.18|7467.99|7467.99|7468.27|7468.27|7465.18|7465.18|0
1656513660000|2022-06-29 14:41:00|7469.96|7469.96|7469.31|7469.31|7469.96|7469.96|7469.31|7469.31|0
1656513670000|2022-06-29 14:41:10|7468.19|7468.19|7460.76|7460.76|7468.19|7468.19|7460.76|7460.76|0
1656513680000|2022-06-29 14:41:20|7460.72|7460.72|7460.1|7460.1|7461.79|7461.79|7460.1|7460.1|0
1656513690000|2022-06-29 14:41:30|7460.05|7460.05|7459.78|7459.78|7460.91|7460.91|7459.76|7459.76|0
1656513700000|2022-06-29 14:41:40|7460.35|7460.35|7461.47|7461.47|7461.47|7461.47|7460.07|7460.07|0
1656513710000|2022-06-29 14:41:50|7462.33|7462.33|7459.5|7459.5|7462.33|7462.33|7459.5|7459.5|0
1656513720000|2022-06-29 14:42:00|7460.35|7460.35|7458.61|7458.61|7460.35|7460.35|7458.59|7458.59|0
1656513730000|2022-06-29 14:42:10|7460.02|7460.02|7460.56|7460.56|7460.56|7460.56|7459.97|7459.97|0
1656513740000|2022-06-29 14:42:20|7462.8|7462.8|7462.82|7462.82|7463.67|7463.67|7461.41|7461.41|0
1656513750000|2022-06-29 14:42:30|7463.1|7463.1|7463.39|7463.39|7463.67|7463.67|7463.1|7463.1|0
1656513760000|2022-06-29 14:42:40|7462.27|7462.27|7458.83|7458.83|7462.27|7462.27|7458.83|7458.83|0
1656513770000|2022-06-29 14:42:50|7457.71|7457.71|7460.56|7460.56|7460.56|7460.56|7457.71|7457.71|0
1656513780000|2022-06-29 14:43:00|7461.13|7461.13|7460.84|7460.84|7461.13|7461.13|7460.56|7460.56|0
1656513790000|2022-06-29 14:43:10|7460.56|7460.56|7461.7|7461.7|7461.98|7461.98|7459.44|7459.44|0
1656513800000|2022-06-29 14:43:20|7461.13|7461.13|7461.11|7461.11|7461.41|7461.41|7461.11|7461.11|0
1656513810000|2022-06-29 14:43:30|7461.4|7461.4|7458.87|7458.87|7461.4|7461.4|7458.87|7458.87|0
1656513820000|2022-06-29 14:43:40|7459.15|7459.15|7460.27|7460.27|7460.56|7460.56|7459.15|7459.15|0
1656513830000|2022-06-29 14:43:50|7460.85|7460.85|7460.56|7460.56|7462.25|7462.25|7460.56|7460.56|0
1656513840000|2022-06-29 14:44:00|7460.57|7460.57|7460.24|7460.24|7460.57|7460.57|7460.24|7460.24|0
1656513850000|2022-06-29 14:44:10|7459.96|7459.96|7459.96|7459.96|7459.96|7459.96|7459.96|7459.96|0
1656513860000|2022-06-29 14:44:20|7457.72|7457.72|7460.24|7460.24|7460.24|7460.24|7457.43|7457.43|0
1656513870000|2022-06-29 14:44:30|7460.81|7460.81|7458.55|7458.55|7460.81|7460.81|7456.31|7456.31|0
1656513880000|2022-06-29 14:44:40|7458.56|7458.56|7457.15|7457.15|7458.56|7458.56|7457.15|7457.15|0
1656513890000|2022-06-29 14:44:50|7456.58|7456.58|7453.52|7453.52|7456.58|7456.58|7453.22|7453.22|0
1656513900000|2022-06-29 14:45:00|7454.09|7454.09|7453.26|7453.26|7456.62|7456.62|7452.4|7452.4|0
1656513910000|2022-06-29 14:45:10|7453.54|7453.54|7453.26|7453.26|7453.54|7453.54|7452.97|7452.97|0
1656513920000|2022-06-29 14:45:20|7453.54|7453.54|7455.01|7455.01|7455.29|7455.29|7453.54|7453.54|0
1656513930000|2022-06-29 14:45:30|7453.88|7453.88|7453.6|7453.6|7455.29|7455.29|7453.6|7453.6|0
1656513940000|2022-06-29 14:45:40|7452.48|7452.48|7449.67|7449.67|7452.48|7452.48|7449.67|7449.67|0
1656513950000|2022-06-29 14:45:50|7449.64|7449.64|7445.12|7445.12|7449.64|7449.64|7445.12|7445.12|0
1656513960000|2022-06-29 14:46:00|7444.84|7444.84|7443.94|7443.94|7445.98|7445.98|7443.66|7443.66|0
1656513970000|2022-06-29 14:46:10|7445.06|7445.06|7449.84|7449.84|7449.84|7449.84|7445.06|7445.06|0
1656513980000|2022-06-29 14:46:20|7449.55|7449.55|7452.94|7452.94|7452.94|7452.94|7449.55|7449.55|0
1656513990000|2022-06-29 14:46:30|7452.36|7452.36|7447.27|7447.27|7452.65|7452.65|7447.27|7447.27|0
1656514000000|2022-06-29 14:46:40|7447.26|7447.26|7450.4|7450.4|7450.41|7450.41|7447.26|7447.26|0
1656514010000|2022-06-29 14:46:50|7450.68|7450.68|7449.54|7449.54|7450.68|7450.68|7449.54|7449.54|0
1656514020000|2022-06-29 14:47:00|7449.52|7449.52|7447.29|7447.29|7449.52|7449.52|7444.47|7444.47|0
1656514030000|2022-06-29 14:47:10|7447.57|7447.57|7446.43|7446.43|7447.86|7447.86|7446.43|7446.43|0
1656514040000|2022-06-29 14:47:20|7447.29|7447.29|7447.29|7447.29|7447.29|7447.29|7446.72|7446.72|0
1656514050000|2022-06-29 14:47:30|7447.86|7447.86|7447.52|7447.52|7447.86|7447.86|7447.52|7447.52|0
1656514060000|2022-06-29 14:47:40|7447.24|7447.24|7446.4|7446.4|7447.24|7447.24|7446.12|7446.12|0
1656514070000|2022-06-29 14:47:50|7446.12|7446.12|7445.59|7445.59|7446.12|7446.12|7445.26|7445.26|0
1656514080000|2022-06-29 14:48:00|7445.61|7445.61|7448.74|7448.74|7448.74|7448.74|7445.61|7445.61|0
1656514090000|2022-06-29 14:48:10|7449.86|7449.86|7449.86|7449.86|7449.86|7449.86|7449.86|7449.86|0
1656514100000|2022-06-29 14:48:20|7449.57|7449.57|7447.33|7447.33|7449.57|7449.57|7447.33|7447.33|0
1656514110000|2022-06-29 14:48:30|7447.05|7447.05|7447.05|7447.05|7448.17|7448.17|7447.05|7447.05|0
1656514120000|2022-06-29 14:48:40|7446.47|7446.47|7443.7|7443.7|7446.47|7446.47|7443.15|7443.15|0
1656514130000|2022-06-29 14:48:50|7443.13|7443.13|7441.1|7441.1|7443.38|7443.38|7439.45|7439.45|0
1656514140000|2022-06-29 14:49:00|7440.53|7440.53|7443.65|7443.65|7443.65|7443.65|7439.41|7439.41|0
1656514150000|2022-06-29 14:49:10|7443.93|7443.93|7444.79|7444.79|7444.79|7444.79|7443.93|7443.93|0
1656514160000|2022-06-29 14:49:20|7443.38|7443.38|7446.78|7446.78|7446.78|7446.78|7443.38|7443.38|0
1656514170000|2022-06-29 14:49:30|7446.5|7446.5|7447.62|7447.62|7447.62|7447.62|7446.21|7446.21|0
1656514180000|2022-06-29 14:49:40|7446.76|7446.76|7447.31|7447.31|7447.31|7447.31|7446.76|7446.76|0
1656514190000|2022-06-29 14:49:50|7446.19|7446.19|7447.88|7447.88|7447.88|7447.88|7446.19|7446.19|0
1656514200000|2022-06-29 14:50:00|7448.17|7448.17|7449.29|7449.29|7449.29|7449.29|7448.17|7448.17|0
1656514210000|2022-06-29 14:50:10|7449.58|7449.58|7449.29|7449.29|7449.58|7449.58|7449.29|7449.29|0
1656514220000|2022-06-29 14:50:20|7448.17|7448.17|7448.46|7448.46|7449.29|7449.29|7448.17|7448.17|0
1656514230000|2022-06-29 14:50:30|7449.58|7449.58|7448.18|7448.18|7449.59|7449.59|7446.78|7446.78|0
1656514240000|2022-06-29 14:50:40|7447.9|7447.9|7441.7|7441.7|7447.9|7447.9|7441.7|7441.7|0
1656514250000|2022-06-29 14:50:50|7440.85|7440.85|7439.96|7439.96|7441.96|7441.96|7439.96|7439.96|0
1656514260000|2022-06-29 14:51:00|7438.55|7438.55|7437.15|7437.15|7438.55|7438.55|7437.15|7437.15|0
1656514270000|2022-06-29 14:51:10|7436.58|7436.58|7435.99|7435.99|7436.58|7436.58|7434.87|7434.87|0
1656514280000|2022-06-29 14:51:20|7436.27|7436.27|7436.27|7436.27|7437.68|7437.68|7436.27|7436.27|0
1656514290000|2022-06-29 14:51:30|7436.29|7436.29|7436.57|7436.57|7437.41|7437.41|7436|7436|0
1656514300000|2022-06-29 14:51:40|7436.29|7436.29|7437.7|7437.7|7437.7|7437.7|7436.29|7436.29|0
1656514310000|2022-06-29 14:51:50|7437.42|7437.42|7430.95|7430.95|7437.42|7437.42|7430.95|7430.95|0
1656514320000|2022-06-29 14:52:00|7430.67|7430.67|7431.73|7431.73|7431.73|7431.73|7430.67|7430.67|0
1656514330000|2022-06-29 14:52:10|7432.01|7432.01|7437.14|7437.14|7437.14|7437.14|7432.01|7432.01|0
1656514340000|2022-06-29 14:52:20|7437.15|7437.15|7437.44|7437.44|7437.44|7437.44|7437.15|7437.15|0
1656514350000|2022-06-29 14:52:30|7436.87|7436.87|7434.89|7434.89|7436.87|7436.87|7434.89|7434.89|0
1656514360000|2022-06-29 14:52:40|7434.32|7434.32|7433.44|7433.44|7434.32|7434.32|7433.2|7433.2|0
1656514370000|2022-06-29 14:52:50|7433.43|7433.43|7433.43|7433.43|7433.43|7433.43|7433.43|7433.43|0
1656514380000|2022-06-29 14:53:00|7433.72|7433.72|7431.74|7431.74|7433.72|7433.72|7430.91|7430.91|0
1656514390000|2022-06-29 14:53:10|7430.62|7430.62|7428.91|7428.91|7430.62|7430.62|7428.91|7428.91|0
1656514400000|2022-06-29 14:53:20|7428.62|7428.62|7428.02|7428.02|7428.62|7428.62|7428.02|7428.02|0
1656514410000|2022-06-29 14:53:30|7428.31|7428.31|7428.59|7428.59|7428.59|7428.59|7428.31|7428.31|0
1656514420000|2022-06-29 14:53:40|7428.88|7428.88|7426.89|7426.89|7428.88|7428.88|7426.89|7426.89|0
1656514430000|2022-06-29 14:53:50|7426.61|7426.61|7426.59|7426.59|7426.61|7426.61|7426.59|7426.59|0
1656514440000|2022-06-29 14:54:00|7426.87|7426.87|7425.45|7425.45|7426.87|7426.87|7425.45|7425.45|0
1656514450000|2022-06-29 14:54:10|7426.57|7426.57|7426.56|7426.56|7426.85|7426.85|7426.28|7426.28|0
1656514460000|2022-06-29 14:54:20|7426.84|7426.84|7427.37|7427.37|7427.37|7427.37|7425.72|7425.72|0
1656514470000|2022-06-29 14:54:30|7427.66|7427.66|7423.16|7423.16|7427.66|7427.66|7423.16|7423.16|0
1656514480000|2022-06-29 14:54:40|7422.87|7422.87|7424.56|7424.56|7424.56|7424.56|7422.87|7422.87|0
1656514490000|2022-06-29 14:54:50|7425.68|7425.68|7429.06|7429.06|7429.06|7429.06|7425.68|7425.68|0
1656514500000|2022-06-29 14:55:00|7429.08|7429.08|7426.25|7426.25|7429.08|7429.08|7425.13|7425.13|0
1656514510000|2022-06-29 14:55:10|7426.54|7426.54|7426.25|7426.25|7426.54|7426.54|7426.25|7426.25|0
1656514520000|2022-06-29 14:55:20|7425.97|7425.97|7427.13|7427.13|7427.41|7427.41|7425.97|7425.97|0
1656514530000|2022-06-29 14:55:30|7426.01|7426.01|7427.98|7427.98|7428.82|7428.82|7426.01|7426.01|0
1656514540000|2022-06-29 14:55:40|7429.1|7429.1|7429.1|7429.1|7429.1|7429.1|7429.1|7429.1|0
1656514550000|2022-06-29 14:55:50|7429.67|7429.67|7430.57|7430.57|7431.12|7431.12|7429.67|7429.67|0
1656514560000|2022-06-29 14:56:00|7429.45|7429.45|7428.86|7428.86|7430.85|7430.85|7428.86|7428.86|0
1656514570000|2022-06-29 14:56:10|7429.98|7429.98|7427.41|7427.41|7429.98|7429.98|7427.41|7427.41|0
1656514580000|2022-06-29 14:56:20|7425.44|7425.44|7423.45|7423.45|7425.44|7425.44|7421.76|7421.76|0
1656514590000|2022-06-29 14:56:30|7425.69|7425.69|7427.38|7427.38|7427.38|7427.38|7422.88|7422.88|0
1656514600000|2022-06-29 14:56:40|7427.1|7427.1|7427.08|7427.08|7427.1|7427.1|7427.08|7427.08|0
1656514610000|2022-06-29 14:56:50|7428.2|7428.2|7428.77|7428.77|7428.77|7428.77|7427.08|7427.08|0
1656514620000|2022-06-29 14:57:00|7428.49|7428.49|7425.96|7425.96|7428.49|7428.49|7425.68|7425.68|0
1656514630000|2022-06-29 14:57:10|7426.01|7426.01|7427.4|7427.4|7427.4|7427.4|7426.01|7426.01|0
1656514640000|2022-06-29 14:57:20|7427.68|7427.68|7427.11|7427.11|7427.68|7427.68|7427.11|7427.11|0
1656514650000|2022-06-29 14:57:30|7428.23|7428.23|7429.09|7429.09|7429.09|7429.09|7428.23|7428.23|0
1656514660000|2022-06-29 14:57:40|7427.97|7427.97|7427.97|7427.97|7427.97|7427.97|7427.97|7427.97|0
1656514670000|2022-06-29 14:57:50|7428.54|7428.54|7428.25|7428.25|7428.54|7428.54|7428.25|7428.25|0
1656514680000|2022-06-29 14:58:00|7427.68|7427.68|7426.31|7426.31|7427.68|7427.68|7426.31|7426.31|0
1656514690000|2022-06-29 14:58:10|7426.29|7426.29|7424.88|7424.88|7426.29|7426.29|7424.88|7424.88|0
1656514700000|2022-06-29 14:58:20|7425.17|7425.17|7424.05|7424.05|7425.74|7425.74|7424.05|7424.05|0
1656514710000|2022-06-29 14:58:30|7424.33|7424.33|7423.76|7423.76|7424.33|7424.33|7423.76|7423.76|0
1656514720000|2022-06-29 14:58:40|7424.33|7424.33|7424.29|7424.29|7424.33|7424.33|7424.29|7424.29|0
1656514730000|2022-06-29 14:58:50|7424.58|7424.58|7425.74|7425.74|7425.74|7425.74|7424.58|7424.58|0
1656514740000|2022-06-29 14:59:00|7425.76|7425.76|7427.78|7427.78|7428.9|7428.9|7425.76|7425.76|0
1656514750000|2022-06-29 14:59:10|7428.9|7428.9|7429.19|7429.19|7429.19|7429.19|7428.9|7428.9|0
1656514760000|2022-06-29 14:59:20|7429.48|7429.48|7429.48|7429.48|7430.6|7430.6|7429.48|7429.48|0
1656514770000|2022-06-29 14:59:30|7429.19|7429.19|7429.19|7429.19|7429.19|7429.19|7429.19|7429.19|0
1656514790000|2022-06-29 14:59:50|7428.07|7428.07|7426.38|7426.38|7428.07|7428.07|7426.38|7426.38|0
1656514800000|2022-06-29 15:00:00|7426.36|7426.36|7421.86|7421.86|7426.36|7426.36|7421.86|7421.86|0
1656514810000|2022-06-29 15:00:10|7421|7421|7423.51|7423.51|7423.53|7423.53|7420.99|7420.99|0
1656514820000|2022-06-29 15:00:20|7423.23|7423.23|7419.54|7419.54|7423.23|7423.23|7419.26|7419.26|0
1656514830000|2022-06-29 15:00:30|7418.38|7418.38|7416.12|7416.12|7419.5|7419.5|7416.12|7416.12|0
1656514840000|2022-06-29 15:00:40|7415.83|7415.83|7415.78|7415.78|7416.9|7416.9|7414.65|7414.65|0
1656514850000|2022-06-29 15:00:50|7412.41|7412.41|7414.94|7414.94|7414.94|7414.94|7412.41|7412.41|0
1656514860000|2022-06-29 15:01:00|7415.23|7415.23|7416.94|7416.94|7416.95|7416.95|7415.23|7415.23|0
1656514870000|2022-06-29 15:01:10|7416.96|7416.96|7421.18|7421.18|7421.18|7421.18|7416.96|7416.96|0
1656514880000|2022-06-29 15:01:20|7420.06|7420.06|7413.84|7413.84|7420.06|7420.06|7413.29|7413.29|0
1656514890000|2022-06-29 15:01:30|7413.87|7413.87|7411.34|7411.34|7413.87|7413.87|7411.34|7411.34|0
1656514900000|2022-06-29 15:01:40|7410.49|7410.49|7405.38|7405.38|7410.49|7410.49|7405.38|7405.38|0
1656514910000|2022-06-29 15:01:50|7406.5|7406.5|7404.56|7404.56|7407.64|7407.64|7403.69|7403.69|0
1656514920000|2022-06-29 15:02:00|7407.66|7407.66|7404.89|7404.89|7407.66|7407.66|7404.89|7404.89|0
1656514930000|2022-06-29 15:02:10|7404.6|7404.6|7402.8|7402.8|7404.6|7404.6|7402.51|7402.51|0
1656514940000|2022-06-29 15:02:20|7403.92|7403.92|7403.63|7403.63|7403.92|7403.92|7403.63|7403.63|0
1656514950000|2022-06-29 15:02:30|7403.35|7403.35|7401.66|7401.66|7403.35|7403.35|7401.66|7401.66|0
1656514960000|2022-06-29 15:02:40|7401.37|7401.37|7398.56|7398.56|7401.37|7401.37|7398.56|7398.56|0
1656514970000|2022-06-29 15:02:50|7398.54|7398.54|7394.84|7394.84|7398.83|7398.83|7394.8|7394.8|0
1656514980000|2022-06-29 15:03:00|7395.12|7395.12|7391.94|7391.94|7395.37|7395.37|7391.94|7391.94|0
1656514990000|2022-06-29 15:03:10|7393.06|7393.06|7395.04|7395.04|7395.04|7395.04|7390.25|7390.25|0
1656515000000|2022-06-29 15:03:20|7394.76|7394.76|7393.05|7393.05|7394.76|7394.76|7393.05|7393.05|0
1656515010000|2022-06-29 15:03:30|7394.17|7394.17|7391.33|7391.33|7394.17|7394.17|7391.33|7391.33|0
1656515020000|2022-06-29 15:03:40|7391.3|7391.3|7391.02|7391.02|7392.42|7392.42|7390.16|7390.16|0
1656515030000|2022-06-29 15:03:50|7390.98|7390.98|7393.28|7393.28|7393.28|7393.28|7390.98|7390.98|0
1656515040000|2022-06-29 15:04:00|7392.99|7392.99|7391.22|7391.22|7392.99|7392.99|7390.89|7390.89|0
1656515050000|2022-06-29 15:04:10|7390.94|7390.94|7388.12|7388.12|7390.94|7390.94|7388.12|7388.12|0
1656515060000|2022-06-29 15:04:20|7386.93|7386.93|7388.05|7388.05|7389.17|7389.17|7386.93|7386.93|0
1656515070000|2022-06-29 15:04:30|7388.34|7388.34|7391.47|7391.47|7391.47|7391.47|7388.34|7388.34|0
1656515080000|2022-06-29 15:04:40|7391.43|7391.43|7391.45|7391.45|7391.47|7391.47|7390.31|7390.31|0
1656515090000|2022-06-29 15:04:50|7392.57|7392.57|7392.57|7392.57|7394.55|7394.55|7392.3|7392.3|0
1656515100000|2022-06-29 15:05:00|7392.28|7392.28|7397.36|7397.36|7397.36|7397.36|7392|7392|0
1656515110000|2022-06-29 15:05:10|7397.64|7397.64|7394.83|7394.83|7397.64|7397.64|7394.83|7394.83|0
1656515120000|2022-06-29 15:05:20|7395.95|7395.95|7392.55|7392.55|7395.95|7395.95|7392.55|7392.55|0
1656515130000|2022-06-29 15:05:30|7391.42|7391.42|7390.55|7390.55|7391.42|7391.42|7389.43|7389.43|0
1656515140000|2022-06-29 15:05:40|7390.27|7390.27|7390.14|7390.14|7390.27|7390.27|7390.11|7390.11|0
1656515150000|2022-06-29 15:05:50|7389.86|7389.86|7391.55|7391.55|7391.6|7391.6|7389.86|7389.86|0
1656515160000|2022-06-29 15:06:00|7392.12|7392.12|7392.83|7392.83|7392.83|7392.83|7389.45|7389.45|0
1656515170000|2022-06-29 15:06:10|7391.71|7391.71|7391.71|7391.71|7391.77|7391.77|7391.14|7391.14|0
1656515180000|2022-06-29 15:06:20|7391.68|7391.68|7391.81|7391.81|7392.18|7392.18|7391.61|7391.61|0
1656515190000|2022-06-29 15:06:30|7392.93|7392.93|7391.64|7391.64|7392.93|7392.93|7391.64|7391.64|0
1656515200000|2022-06-29 15:06:40|7391.92|7391.92|7389.34|7389.34|7391.92|7391.92|7389.34|7389.34|0
1656515210000|2022-06-29 15:06:50|7388.22|7388.22|7386.78|7386.78|7388.22|7388.22|7386.78|7386.78|0
1656515220000|2022-06-29 15:07:00|7386.82|7386.82|7386.73|7386.73|7386.82|7386.82|7385.32|7385.32|0
1656515230000|2022-06-29 15:07:10|7386.69|7386.69|7386.69|7386.69|7386.69|7386.69|7386.69|7386.69|0
1656515240000|2022-06-29 15:07:20|7385.57|7385.57|7385.32|7385.32|7385.57|7385.57|7385.29|7385.29|0
1656515250000|2022-06-29 15:07:30|7385.6|7385.6|7388.99|7388.99|7389.56|7389.56|7385.6|7385.6|0
1656515260000|2022-06-29 15:07:40|7387.87|7387.87|7392.06|7392.06|7392.06|7392.06|7387.87|7387.87|0
1656515270000|2022-06-29 15:07:50|7392.35|7392.35|7391.73|7391.73|7392.35|7392.35|7391.44|7391.44|0
1656515280000|2022-06-29 15:08:00|7391.67|7391.67|7392.21|7392.21|7392.5|7392.5|7391.64|7391.64|0
1656515290000|2022-06-29 15:08:10|7392.19|7392.19|7392.97|7392.97|7392.97|7392.97|7391.56|7391.56|0
1656515300000|2022-06-29 15:08:20|7393.26|7393.26|7394.38|7394.38|7394.95|7394.95|7393.26|7393.26|0
1656515310000|2022-06-29 15:08:30|7394.09|7394.09|7394.2|7394.2|7394.2|7394.2|7394.09|7394.09|0
1656515320000|2022-06-29 15:08:40|7393.91|7393.91|7393.53|7393.53|7393.91|7393.91|7392.5|7392.5|0
1656515330000|2022-06-29 15:08:50|7393.86|7393.86|7394.33|7394.33|7394.33|7394.33|7393.86|7393.86|0
1656515340000|2022-06-29 15:09:00|7394.32|7394.32|7394.08|7394.08|7394.37|7394.37|7394.08|7394.08|0
1656515350000|2022-06-29 15:09:10|7394.07|7394.07|7393.66|7393.66|7394.07|7394.07|7393.66|7393.66|0
1656515360000|2022-06-29 15:09:20|7394.78|7394.78|7397.89|7397.89|7398.47|7398.47|7394.78|7394.78|0
1656515370000|2022-06-29 15:09:30|7397.61|7397.61|7394.23|7394.23|7397.61|7397.61|7394.23|7394.23|0
1656515380000|2022-06-29 15:09:40|7394.25|7394.25|7394.23|7394.23|7395.35|7395.35|7394.21|7394.21|0
1656515390000|2022-06-29 15:09:50|7393.94|7393.94|7395.35|7395.35|7396.18|7396.18|7393.94|7393.94|0
1656515400000|2022-06-29 15:10:00|7395.36|7395.36|7396.54|7396.54|7396.54|7396.54|7395.12|7395.12|0
1656515410000|2022-06-29 15:10:10|7396.83|7396.83|7398.23|7398.23|7398.23|7398.23|7396.83|7396.83|0
1656515420000|2022-06-29 15:10:20|7398.22|7398.22|7394.26|7394.26|7398.22|7398.22|7392.86|7392.86|0
1656515430000|2022-06-29 15:10:30|7393.98|7393.98|7393.96|7393.96|7393.98|7393.98|7393.94|7393.94|0
1656515440000|2022-06-29 15:10:40|7394.25|7394.25|7395.92|7395.92|7395.92|7395.92|7394.25|7394.25|0
1656515450000|2022-06-29 15:10:50|7395.96|7395.96|7397.41|7397.41|7397.41|7397.41|7395.96|7395.96|0
1656515460000|2022-06-29 15:11:00|7397.37|7397.37|7399.35|7399.35|7399.35|7399.35|7397.37|7397.37|0
1656515470000|2022-06-29 15:11:10|7399.92|7399.92|7396.23|7396.23|7401.04|7401.04|7395.94|7395.94|0
1656515480000|2022-06-29 15:11:20|7396.24|7396.24|7396.49|7396.49|7397.61|7397.61|7396.24|7396.24|0
1656515490000|2022-06-29 15:11:30|7396.78|7396.78|7396.44|7396.44|7397.06|7397.06|7396.44|7396.44|0
1656515500000|2022-06-29 15:11:40|7396.16|7396.16|7395.05|7395.05|7396.16|7396.16|7395.04|7395.04|0
1656515510000|2022-06-29 15:11:50|7395.02|7395.02|7393|7393|7395.02|7395.02|7393|7393|0
1656515520000|2022-06-29 15:12:00|7392.95|7392.95|7393.81|7393.81|7393.81|7393.81|7392.67|7392.67|0
1656515530000|2022-06-29 15:12:10|7394.67|7394.67|7394.71|7394.71|7394.71|7394.71|7394.67|7394.67|0
1656515540000|2022-06-29 15:12:20|7394.69|7394.69|7396.1|7396.1|7396.1|7396.1|7394.69|7394.69|0
1656515550000|2022-06-29 15:12:30|7396.09|7396.09|7396.1|7396.1|7396.1|7396.1|7396.09|7396.09|0
1656515560000|2022-06-29 15:12:40|7396.11|7396.11|7398.78|7398.78|7398.78|7398.78|7396.11|7396.11|0
1656515570000|2022-06-29 15:12:50|7399.06|7399.06|7400.18|7400.18|7400.18|7400.18|7399.06|7399.06|0
1656515580000|2022-06-29 15:13:00|7400.2|7400.2|7398|7398|7401.36|7401.36|7397.98|7397.98|0
1656515590000|2022-06-29 15:13:10|7397.14|7397.14|7392.91|7392.91|7397.14|7397.14|7392.91|7392.91|0
1656515600000|2022-06-29 15:13:20|7392.63|7392.63|7392.61|7392.61|7392.63|7392.63|7392.61|7392.61|0
1656515610000|2022-06-29 15:13:30|7393.73|7393.73|7392.57|7392.57|7393.73|7393.73|7392.57|7392.57|0
1656515620000|2022-06-29 15:13:40|7392.29|7392.29|7392.81|7392.81|7392.86|7392.86|7392.29|7392.29|0
1656515630000|2022-06-29 15:13:50|7392.82|7392.82|7394.23|7394.23|7394.23|7394.23|7392.82|7392.82|0
1656515640000|2022-06-29 15:14:00|7393.94|7393.94|7395.06|7395.06|7395.06|7395.06|7393.64|7393.64|0
1656515650000|2022-06-29 15:14:10|7395.35|7395.35|7395.35|7395.35|7395.63|7395.63|7395.35|7395.35|0
1656515670000|2022-06-29 15:14:30|7394.23|7394.23|7393.37|7393.37|7394.23|7394.23|7393.09|7393.09|0
1656515680000|2022-06-29 15:14:40|7393.39|7393.39|7392.48|7392.48|7393.39|7393.39|7392.23|7392.23|0
1656515690000|2022-06-29 15:14:50|7391.62|7391.62|7390.21|7390.21|7391.62|7391.62|7390.21|7390.21|0
1656515700000|2022-06-29 15:15:00|7390.22|7390.22|7392.31|7392.31|7392.31|7392.31|7390.22|7390.22|0
1656515710000|2022-06-29 15:15:10|7393.43|7393.43|7391.49|7391.49|7393.74|7393.74|7390.04|7390.04|0
1656515730000|2022-06-29 15:15:30|7391.21|7391.21|7392.9|7392.9|7392.9|7392.9|7391.21|7391.21|0
1656515740000|2022-06-29 15:15:40|7392.91|7392.91|7392.05|7392.05|7393.17|7393.17|7392.05|7392.05|0
1656515760000|2022-06-29 15:16:00|7392.14|7392.14|7393.29|7393.29|7393.29|7393.29|7392.13|7392.13|0
1656515770000|2022-06-29 15:16:10|7392.17|7392.17|7392.41|7392.41|7393.27|7393.27|7392.15|7392.15|0
1656515780000|2022-06-29 15:16:20|7392.43|7392.43|7396.06|7396.06|7396.06|7396.06|7392.4|7392.4|0
1656515790000|2022-06-29 15:16:30|7397.18|7397.18|7399.14|7399.14|7399.14|7399.14|7397.18|7397.18|0
1656515800000|2022-06-29 15:16:40|7398.86|7398.86|7398.85|7398.85|7398.86|7398.86|7398.85|7398.85|0
1656515810000|2022-06-29 15:16:50|7399.13|7399.13|7398.76|7398.76|7399.42|7399.42|7398.47|7398.47|0
1656515820000|2022-06-29 15:17:00|7399.04|7399.04|7399.64|7399.64|7399.96|7399.96|7399.04|7399.04|0
1656515830000|2022-06-29 15:17:10|7399.35|7399.35|7399.89|7399.89|7399.89|7399.89|7398.2|7398.2|0
1656515840000|2022-06-29 15:17:20|7399.9|7399.9|7399.28|7399.28|7400.14|7400.14|7399.28|7399.28|0
1656515850000|2022-06-29 15:17:30|7399.57|7399.57|7399.28|7399.28|7399.57|7399.57|7399.28|7399.28|0
1656515860000|2022-06-29 15:17:40|7399.23|7399.23|7399.25|7399.25|7399.25|7399.25|7399.23|7399.23|0
1656515870000|2022-06-29 15:17:50|7398.12|7398.12|7395.86|7395.86|7399.25|7399.25|7395.86|7395.86|0
1656515880000|2022-06-29 15:18:00|7394.74|7394.74|7394.19|7394.19|7394.74|7394.74|7394.15|7394.15|0
1656515890000|2022-06-29 15:18:10|7393.07|7393.07|7393.9|7393.9|7393.9|7393.9|7392.5|7392.5|0
1656515900000|2022-06-29 15:18:20|7392.78|7392.78|7392.5|7392.5|7392.78|7392.78|7392.5|7392.5|0
1656515910000|2022-06-29 15:18:30|7392.45|7392.45|7392.1|7392.1|7392.45|7392.45|7392.1|7392.1|0
1656515920000|2022-06-29 15:18:40|7392.67|7392.67|7393.56|7393.56|7393.56|7393.56|7392.42|7392.42|0
1656515930000|2022-06-29 15:18:50|7393.28|7393.28|7394.27|7394.27|7394.27|7394.27|7393.13|7393.13|0
1656515940000|2022-06-29 15:19:00|7393.99|7393.99|7395.48|7395.48|7395.48|7395.48|7393.99|7393.99|0
1656515950000|2022-06-29 15:19:10|7395.77|7395.77|7399.78|7399.78|7399.78|7399.78|7394.63|7394.63|0
1656515960000|2022-06-29 15:19:20|7399.5|7399.5|7401.74|7401.74|7401.74|7401.74|7399.5|7399.5|0
1656515970000|2022-06-29 15:19:30|7401.17|7401.17|7399.48|7399.48|7401.17|7401.17|7399.48|7399.48|0
1656515980000|2022-06-29 15:19:40|7399.77|7399.77|7399.73|7399.73|7399.77|7399.77|7398.65|7398.65|0
1656515990000|2022-06-29 15:19:50|7400.32|7400.32|7403.15|7403.15|7403.15|7403.15|7400.32|7400.32|0
1656516000000|2022-06-29 15:20:00|7403.17|7403.17|7404.27|7404.27|7404.29|7404.29|7403.15|7403.15|0
1656516010000|2022-06-29 15:20:10|7403.98|7403.98|7403.15|7403.15|7404.27|7404.27|7403.15|7403.15|0
1656516020000|2022-06-29 15:20:20|7404.27|7404.27|7404.42|7404.42|7404.71|7404.71|7404.14|7404.14|0
1656516030000|2022-06-29 15:20:30|7403.02|7403.02|7403.02|7403.02|7403.02|7403.02|7403.02|7403.02|0
1656516040000|2022-06-29 15:20:40|7403.05|7403.05|7402.91|7402.91|7403.32|7403.32|7402.91|7402.91|0
1656516050000|2022-06-29 15:20:50|7401.79|7401.79|7400.35|7400.35|7402.91|7402.91|7400.35|7400.35|0
1656516060000|2022-06-29 15:21:00|7400.31|7400.31|7396.26|7396.26|7400.31|7400.31|7396.23|7396.23|0
1656516070000|2022-06-29 15:21:10|7397.38|7397.38|7397.91|7397.91|7398.2|7398.2|7397.34|7397.34|0
1656516080000|2022-06-29 15:21:20|7398.2|7398.2|7395.9|7395.9|7399.66|7399.66|7395.9|7395.9|0
1656516090000|2022-06-29 15:21:30|7395.85|7395.85|7396.16|7396.16|7396.17|7396.17|7395.85|7395.85|0
1656516100000|2022-06-29 15:21:40|7396.23|7396.23|7392.77|7392.77|7396.23|7396.23|7392.77|7392.77|0
1656516110000|2022-06-29 15:21:50|7391.65|7391.65|7392.11|7392.11|7392.74|7392.74|7391.54|7391.54|0
1656516120000|2022-06-29 15:22:00|7392.09|7392.09|7392.31|7392.31|7393.22|7393.22|7391.78|7391.78|0
1656516130000|2022-06-29 15:22:10|7392.88|7392.88|7390.8|7390.8|7392.88|7392.88|7390.8|7390.8|0
1656516140000|2022-06-29 15:22:20|7391.92|7391.92|7391.3|7391.3|7391.92|7391.92|7388.74|7388.74|0
1656516150000|2022-06-29 15:22:30|7391.59|7391.59|7390.65|7390.65|7391.59|7391.59|7388.67|7388.67|0
1656516160000|2022-06-29 15:22:40|7391.77|7391.77|7391.3|7391.3|7392.42|7392.42|7391.27|7391.27|0
1656516170000|2022-06-29 15:22:50|7391.01|7391.01|7390.7|7390.7|7391.01|7391.01|7389.04|7389.04|0
1656516180000|2022-06-29 15:23:00|7391.82|7391.82|7390.47|7390.47|7391.88|7391.88|7390.47|7390.47|0
1656516190000|2022-06-29 15:23:10|7390.52|7390.52|7388.86|7388.86|7390.52|7390.52|7388.86|7388.86|0
1656516200000|2022-06-29 15:23:20|7388.58|7388.58|7388.24|7388.24|7388.58|7388.58|7385.09|7385.09|0
1656516210000|2022-06-29 15:23:30|7388.52|7388.52|7387.91|7387.91|7388.52|7388.52|7387.91|7387.91|0
1656516220000|2022-06-29 15:23:40|7387.63|7387.63|7386.24|7386.24|7387.64|7387.64|7386.24|7386.24|0
1656516230000|2022-06-29 15:23:50|7386.22|7386.22|7387.34|7387.34|7387.34|7387.34|7386.22|7386.22|0
1656516240000|2022-06-29 15:24:00|7387.31|7387.31|7386.14|7386.14|7387.31|7387.31|7383.37|7383.37|0
1656516250000|2022-06-29 15:24:10|7385.86|7385.86|7385.53|7385.53|7386.94|7386.94|7385.53|7385.53|0
1656516260000|2022-06-29 15:24:20|7384.68|7384.68|7383.58|7383.58|7386.67|7386.67|7383.58|7383.58|0
1656516270000|2022-06-29 15:24:30|7383.56|7383.56|7388.06|7388.06|7388.06|7388.06|7383.54|7383.54|0
1656516280000|2022-06-29 15:24:40|7388.09|7388.09|7390.56|7390.56|7390.56|7390.56|7388.04|7388.04|0
1656516290000|2022-06-29 15:24:50|7391.13|7391.13|7395.96|7395.96|7396.52|7396.52|7391.13|7391.13|0
1656516300000|2022-06-29 15:25:00|7397.08|7397.08|7394.56|7394.56|7398.2|7398.2|7392.87|7392.87|0
1656516310000|2022-06-29 15:25:10|7394.85|7394.85|7397.12|7397.12|7397.12|7397.12|7394.85|7394.85|0
1656516320000|2022-06-29 15:25:20|7396.83|7396.83|7399.09|7399.09|7399.09|7399.09|7396.83|7396.83|0
1656516330000|2022-06-29 15:25:30|7399.66|7399.66|7399.04|7399.04|7399.66|7399.66|7399.04|7399.04|0
1656516340000|2022-06-29 15:25:40|7399.32|7399.32|7398.62|7398.62|7399.32|7399.32|7398.62|7398.62|0
1656516350000|2022-06-29 15:25:50|7398.61|7398.61|7395.48|7395.48|7401.09|7401.09|7395.48|7395.48|0
1656516360000|2022-06-29 15:26:00|7394.36|7394.36|7394.07|7394.07|7394.36|7394.36|7394.06|7394.06|0
1656516370000|2022-06-29 15:26:10|7395.19|7395.19|7395.78|7395.78|7395.78|7395.78|7394.07|7394.07|0
1656516380000|2022-06-29 15:26:20|7395.8|7395.8|7394.51|7394.51|7398.18|7398.18|7394.51|7394.51|0
1656516390000|2022-06-29 15:26:30|7393.39|7393.39|7393.67|7393.67|7393.67|7393.67|7393.39|7393.39|0
1656516400000|2022-06-29 15:26:40|7394.79|7394.79|7395.88|7395.88|7396.16|7396.16|7394.76|7394.76|0
1656516410000|2022-06-29 15:26:50|7395.59|7395.59|7394.44|7394.44|7395.59|7395.59|7393.87|7393.87|0
1656516420000|2022-06-29 15:27:00|7394.42|7394.42|7395.1|7395.1|7395.1|7395.1|7394.4|7394.4|0
1656516430000|2022-06-29 15:27:10|7395.06|7395.06|7395.9|7395.9|7395.92|7395.92|7395.06|7395.06|0
1656516440000|2022-06-29 15:27:20|7395.33|7395.33|7393.77|7393.77|7395.74|7395.74|7393.77|7393.77|0
1656516450000|2022-06-29 15:27:30|7394.05|7394.05|7396.09|7396.09|7396.09|7396.09|7394.02|7394.02|0
1656516460000|2022-06-29 15:27:40|7396.37|7396.37|7397.51|7397.51|7397.72|7397.72|7396.37|7396.37|0
1656516470000|2022-06-29 15:27:50|7397.53|7397.53|7400.64|7400.64|7400.64|7400.64|7397.53|7397.53|0
1656516480000|2022-06-29 15:28:00|7401.76|7401.76|7403.53|7403.53|7403.53|7403.53|7401.76|7401.76|0
1656516490000|2022-06-29 15:28:10|7403.25|7403.25|7406.63|7406.63|7406.67|7406.67|7403.25|7403.25|0
1656516500000|2022-06-29 15:28:20|7406.65|7406.65|7408.06|7408.06|7408.06|7408.06|7406.37|7406.37|0
1656516510000|2022-06-29 15:28:30|7408.34|7408.34|7402.74|7402.74|7408.34|7408.34|7402.72|7402.72|0
1656516520000|2022-06-29 15:28:40|7401.62|7401.62|7401.6|7401.6|7402.74|7402.74|7400.21|7400.21|0
1656516530000|2022-06-29 15:28:50|7401.03|7401.03|7403.31|7403.31|7403.33|7403.33|7401.01|7401.01|0
1656516540000|2022-06-29 15:29:00|7404.43|7404.43|7405.94|7405.94|7406.02|7406.02|7404.43|7404.43|0
1656516550000|2022-06-29 15:29:10|7405.37|7405.37|7402.87|7402.87|7405.37|7405.37|7402.87|7402.87|0
1656516560000|2022-06-29 15:29:20|7402.3|7402.3|7400.79|7400.79|7402.3|7402.3|7400.78|7400.78|0
1656516570000|2022-06-29 15:29:30|7399.39|7399.39|7402.21|7402.21|7402.21|7402.21|7399.38|7399.38|0
1656516580000|2022-06-29 15:29:40|7402.2|7402.2|7399.92|7399.92|7402.2|7402.2|7399.65|7399.65|0
1656516590000|2022-06-29 15:29:50|7398.8|7398.8|7397.65|7397.65|7398.8|7398.8|7396.39|7396.39|0
1656573300000|2022-06-30 07:15:00|7231.39|7231.39|7233.04|7233.04|7234.75|7234.75|7230.23|7230.23|0
1656573310000|2022-06-30 07:15:10|7233.89|7233.89|7235.85|7235.85|7238.37|7238.37|7233.89|7233.89|0
1656573320000|2022-06-30 07:15:20|7237.66|7237.66|7238.03|7238.03|7241.34|7241.34|7237.66|7237.66|0
1656573330000|2022-06-30 07:15:30|7237.46|7237.46|7234.92|7234.92|7239.7|7239.7|7234.92|7234.92|0
1656573340000|2022-06-30 07:15:40|7237.16|7237.16|7235.2|7235.2|7239.13|7239.13|7235.2|7235.2|0
1656573350000|2022-06-30 07:15:50|7234.37|7234.37|7233.99|7233.99|7234.37|7234.37|7232.68|7232.68|0
1656573360000|2022-06-30 07:16:00|7234.28|7234.28|7231.02|7231.02|7234.28|7234.28|7231.02|7231.02|0
1656573370000|2022-06-30 07:16:10|7231.11|7231.11|7232.8|7232.8|7232.8|7232.8|7229.99|7229.99|0
1656573380000|2022-06-30 07:16:20|7231.68|7231.68|7233.85|7233.85|7234.49|7234.49|7231.68|7231.68|0
1656573390000|2022-06-30 07:16:30|7234.97|7234.97|7235.54|7235.54|7235.54|7235.54|7234.97|7234.97|0
1656573400000|2022-06-30 07:16:40|7236.66|7236.66|7233.85|7233.85|7236.66|7236.66|7233.56|7233.56|0
1656573410000|2022-06-30 07:16:50|7231.61|7231.61|7228.17|7228.17|7231.61|7231.61|7228.17|7228.17|0
1656573420000|2022-06-30 07:17:00|7227.89|7227.89|7224.45|7224.45|7227.89|7227.89|7219.68|7219.68|0
1656573430000|2022-06-30 07:17:10|7226.69|7226.69|7230.09|7230.09|7230.09|7230.09|7226.69|7226.69|0
1656573440000|2022-06-30 07:17:20|7228.97|7228.97|7226.85|7226.85|7228.97|7228.97|7226.85|7226.85|0
1656573450000|2022-06-30 07:17:30|7227.42|7227.42|7227.42|7227.42|7229.13|7229.13|7227.42|7227.42|0
1656573460000|2022-06-30 07:17:40|7225.18|7225.18|7223.18|7223.18|7225.18|7225.18|7220.33|7220.33|0
1656573470000|2022-06-30 07:17:50|7223.06|7223.06|7223.33|7223.33|7223.33|7223.33|7221.9|7221.9|0
1656573480000|2022-06-30 07:18:00|7223.61|7223.61|7226.4|7226.4|7226.4|7226.4|7223.31|7223.31|0
1656573490000|2022-06-30 07:18:10|7226.12|7226.12|7224.94|7224.94|7227.81|7227.81|7223.51|7223.51|0
1656573500000|2022-06-30 07:18:20|7226.06|7226.06|7225.49|7225.49|7226.06|7226.06|7225.49|7225.49|0
1656573510000|2022-06-30 07:18:30|7226.34|7226.34|7230.85|7230.85|7233.94|7233.94|7226.34|7226.34|0
1656573520000|2022-06-30 07:18:40|7231.97|7231.97|7229.19|7229.19|7232|7232|7228.36|7228.36|0
1656573530000|2022-06-30 07:18:50|7229.15|7229.15|7226.94|7226.94|7229.15|7229.15|7226.34|7226.34|0
1656573540000|2022-06-30 07:19:00|7226.66|7226.66|7229.13|7229.13|7229.13|7229.13|7224.85|7224.85|0
1656573550000|2022-06-30 07:19:10|7229.21|7229.21|7227.6|7227.6|7229.25|7229.25|7227.56|7227.56|0
1656573560000|2022-06-30 07:19:20|7227.03|7227.03|7226.19|7226.19|7227.03|7227.03|7225.91|7225.91|0
1656573570000|2022-06-30 07:19:30|7227.31|7227.31|7228.43|7228.43|7228.43|7228.43|7227.31|7227.31|0
1656573580000|2022-06-30 07:19:40|7227.31|7227.31|7227.31|7227.31|7227.31|7227.31|7227.31|7227.31|0
1656573590000|2022-06-30 07:19:50|7228.17|7228.17|7236.89|7236.89|7236.9|7236.9|7228.17|7228.17|0
1656573600000|2022-06-30 07:20:00|7235.77|7235.77|7233.51|7233.51|7235.77|7235.77|7233.51|7233.51|0
1656573610000|2022-06-30 07:20:10|7234.63|7234.63|7235.48|7235.48|7235.48|7235.48|7234.63|7234.63|0
1656573620000|2022-06-30 07:20:20|7237.73|7237.73|7240|7240|7240|7240|7237.73|7237.73|0
1656573630000|2022-06-30 07:20:30|7240.57|7240.57|7240.57|7240.57|7240.57|7240.57|7239.45|7239.45|0
1656573640000|2022-06-30 07:20:40|7240.53|7240.53|7236.56|7236.56|7240.53|7240.53|7236.56|7236.56|0
1656573650000|2022-06-30 07:20:50|7238.53|7238.53|7236.56|7236.56|7238.53|7238.53|7236.56|7236.56|0
1656573660000|2022-06-30 07:21:00|7235.99|7235.99|7237.39|7237.39|7237.39|7237.39|7235.99|7235.99|0
1656573670000|2022-06-30 07:21:10|7238.51|7238.51|7238.53|7238.53|7240.22|7240.22|7238.51|7238.51|0
1656573680000|2022-06-30 07:21:20|7237.41|7237.41|7234.48|7234.48|7237.41|7237.41|7233.63|7233.63|0
1656573690000|2022-06-30 07:21:30|7233.36|7233.36|7233.89|7233.89|7234.75|7234.75|7232.51|7232.51|0
1656573700000|2022-06-30 07:21:40|7234.18|7234.18|7230.93|7230.93|7234.18|7234.18|7230.8|7230.8|0
1656573710000|2022-06-30 07:21:50|7230.08|7230.08|7231.79|7231.79|7235.15|7235.15|7230.08|7230.08|0
1656573720000|2022-06-30 07:22:00|7231.75|7231.75|7223.79|7223.79|7231.75|7231.75|7222.71|7222.71|0
1656573730000|2022-06-30 07:22:10|7222.67|7222.67|7221.47|7221.47|7222.67|7222.67|7221.47|7221.47|0
1656573740000|2022-06-30 07:22:20|7222.59|7222.59|7224.28|7224.28|7224.28|7224.28|7222.59|7222.59|0
1656573750000|2022-06-30 07:22:30|7223.16|7223.16|7227.65|7227.65|7227.65|7227.65|7223.16|7223.16|0
1656573760000|2022-06-30 07:22:40|7228.77|7228.77|7227.94|7227.94|7230.18|7230.18|7227.65|7227.65|0
1656573770000|2022-06-30 07:22:50|7229.08|7229.08|7229.65|7229.65|7230.22|7230.22|7229.08|7229.08|0
1656573780000|2022-06-30 07:23:00|7230.22|7230.22|7230.2|7230.2|7232.46|7232.46|7230.2|7230.2|0
1656573790000|2022-06-30 07:23:10|7232.44|7232.44|7228.49|7228.49|7232.44|7232.44|7228.49|7228.49|0
1656573800000|2022-06-30 07:23:20|7228.77|7228.77|7230.55|7230.55|7230.55|7230.55|7228.77|7228.77|0
1656573810000|2022-06-30 07:23:30|7230.53|7230.53|7230.82|7230.82|7231.1|7231.1|7230.53|7230.53|0
1656573820000|2022-06-30 07:23:40|7233.06|7233.06|7233.41|7233.41|7237.38|7237.38|7233.06|7233.06|0
1656573830000|2022-06-30 07:23:50|7232.55|7232.55|7229.7|7229.7|7232.55|7232.55|7229.7|7229.7|0
1656573840000|2022-06-30 07:24:00|7230.82|7230.82|7228.6|7228.6|7230.86|7230.86|7228.6|7228.6|0
1656573850000|2022-06-30 07:24:10|7228.31|7228.31|7227.19|7227.19|7228.31|7228.31|7227.19|7227.19|0
1656573860000|2022-06-30 07:24:20|7227.48|7227.48|7224.05|7224.05|7229.72|7229.72|7224.05|7224.05|0
1656573870000|2022-06-30 07:24:30|7226.29|7226.29|7225.09|7225.09|7226.29|7226.29|7225.09|7225.09|0
1656573880000|2022-06-30 07:24:40|7228.19|7228.19|7227.29|7227.29|7228.38|7228.38|7227.26|7227.26|0
1656573890000|2022-06-30 07:24:50|7228.41|7228.41|7228.69|7228.69|7228.69|7228.69|7228.41|7228.41|0
1656573900000|2022-06-30 07:25:00|7227.57|7227.57|7228.69|7228.69|7228.69|7228.69|7227.57|7227.57|0
1656573910000|2022-06-30 07:25:10|7229.81|7229.81|7229.81|7229.81|7229.81|7229.81|7229.81|7229.81|0
1656573920000|2022-06-30 07:25:20|7229.85|7229.85|7230.44|7230.44|7231.01|7231.01|7229.85|7229.85|0
1656573930000|2022-06-30 07:25:30|7227.63|7227.63|7231.58|7231.58|7231.58|7231.58|7227.34|7227.34|0
1656573940000|2022-06-30 07:25:40|7231.87|7231.87|7233.01|7233.01|7233.01|7233.01|7231.87|7231.87|0
1656573950000|2022-06-30 07:25:50|7233.58|7233.58|7239.18|7239.18|7239.18|7239.18|7233.58|7233.58|0
1656573960000|2022-06-30 07:26:00|7240.61|7240.61|7239.18|7239.18|7240.61|7240.61|7239.18|7239.18|0
1656573970000|2022-06-30 07:26:10|7238.06|7238.06|7238.1|7238.1|7239.24|7239.24|7237.77|7237.77|0
1656573980000|2022-06-30 07:26:20|7239.77|7239.77|7240.6|7240.6|7240.6|7240.6|7239.48|7239.48|0
1656573990000|2022-06-30 07:26:30|7240.65|7240.65|7242.93|7242.93|7242.93|7242.93|7240.65|7240.65|0
1656574000000|2022-06-30 07:26:40|7242.94|7242.94|7251.13|7251.13|7251.99|7251.99|7242.94|7242.94|0
1656574010000|2022-06-30 07:26:50|7250.84|7250.84|7249.42|7249.42|7250.84|7250.84|7249.42|7249.42|0
1656574020000|2022-06-30 07:27:00|7248.3|7248.3|7243.63|7243.63|7248.3|7248.3|7241.53|7241.53|0
1656574030000|2022-06-30 07:27:10|7243.06|7243.06|7249.03|7249.03|7249.03|7249.03|7243.06|7243.06|0
1656574040000|2022-06-30 07:27:20|7250.17|7250.17|7248.59|7248.59|7250.17|7250.17|7248.46|7248.46|0
1656574050000|2022-06-30 07:27:30|7249.71|7249.71|7249.74|7249.74|7249.74|7249.74|7249.71|7249.71|0
1656574060000|2022-06-30 07:27:40|7249.77|7249.77|7250.92|7250.92|7250.94|7250.94|7249.77|7249.77|0
1656574070000|2022-06-30 07:27:50|7252.61|7252.61|7255.49|7255.49|7255.49|7255.49|7252.61|7252.61|0
1656574080000|2022-06-30 07:28:00|7256.61|7256.61|7254.37|7254.37|7256.61|7256.61|7254.37|7254.37|0
1656574090000|2022-06-30 07:28:10|7254.42|7254.42|7249.9|7249.9|7257.51|7257.51|7249.9|7249.9|0
1656574100000|2022-06-30 07:28:20|7250.75|7250.75|7251.87|7251.87|7252.99|7252.99|7250.75|7250.75|0
1656574110000|2022-06-30 07:28:30|7252.99|7252.99|7252.99|7252.99|7252.99|7252.99|7252.99|7252.99|0
1656574120000|2022-06-30 07:28:40|7252.71|7252.71|7252.71|7252.71|7252.71|7252.71|7252.71|7252.71|0
1656574130000|2022-06-30 07:28:50|7251.85|7251.85|7248.2|7248.2|7251.85|7251.85|7248.2|7248.2|0
1656574140000|2022-06-30 07:29:00|7248.17|7248.17|7250.22|7250.22|7250.22|7250.22|7248.17|7248.17|0
1656574150000|2022-06-30 07:29:10|7250.2|7250.2|7247.39|7247.39|7250.2|7250.2|7247.39|7247.39|0
1656574160000|2022-06-30 07:29:20|7247.11|7247.11|7242.54|7242.54|7247.11|7247.11|7242.54|7242.54|0
1656574180000|2022-06-30 07:29:40|7243.11|7243.11|7246.21|7246.21|7247.33|7247.33|7243.11|7243.11|0
1656574190000|2022-06-30 07:29:50|7246.22|7246.22|7249.29|7249.29|7249.29|7249.29|7246.17|7246.17|0
1656574200000|2022-06-30 07:30:00|7248.34|7248.34|7242.7|7242.7|7248.34|7248.34|7242.7|7242.7|0
1656574210000|2022-06-30 07:30:10|7241.58|7241.58|7244.41|7244.41|7244.41|7244.41|7238.77|7238.77|0
1656574220000|2022-06-30 07:30:20|7242.7|7242.7|7242.15|7242.15|7242.7|7242.7|7242.15|7242.15|0
1656574240000|2022-06-30 07:30:40|7242.1|7242.1|7242.09|7242.09|7242.1|7242.1|7242.09|7242.09|0
1656574250000|2022-06-30 07:30:50|7242.1|7242.1|7243.49|7243.49|7243.49|7243.49|7241.24|7241.24|0
1656574260000|2022-06-30 07:31:00|7242.36|7242.36|7247.15|7247.15|7247.15|7247.15|7241.24|7241.24|0
1656574270000|2022-06-30 07:31:10|7246.03|7246.03|7245.2|7245.2|7246.32|7246.32|7244.08|7244.08|0
1656574280000|2022-06-30 07:31:20|7244.08|7244.08|7242.1|7242.1|7244.08|7244.08|7242.1|7242.1|0
1656574290000|2022-06-30 07:31:30|7243.22|7243.22|7243.22|7243.22|7243.22|7243.22|7243.22|7243.22|0
1656574300000|2022-06-30 07:31:40|7244.34|7244.34|7246.36|7246.36|7246.36|7246.36|7243.22|7243.22|0
1656574310000|2022-06-30 07:31:50|7246.43|7246.43|7246.43|7246.43|7246.43|7246.43|7246.43|7246.43|0
1656574320000|2022-06-30 07:32:00|7248.67|7248.67|7248.96|7248.96|7248.96|7248.96|7248.67|7248.67|0
1656574330000|2022-06-30 07:32:10|7249.24|7249.24|7248.12|7248.12|7249.24|7249.24|7248.12|7248.12|0
1656574340000|2022-06-30 07:32:20|7247|7247|7247.29|7247.29|7247.29|7247.29|7247|7247|0
1656574350000|2022-06-30 07:32:30|7248.41|7248.41|7246.17|7246.17|7248.41|7248.41|7246.17|7246.17|0
1656574360000|2022-06-30 07:32:40|7245.31|7245.31|7244.74|7244.74|7245.31|7245.31|7244.74|7244.74|0
1656574370000|2022-06-30 07:32:50|7243.62|7243.62|7247.27|7247.27|7247.27|7247.27|7243.62|7243.62|0
1656574380000|2022-06-30 07:33:00|7248.12|7248.12|7246.15|7246.15|7248.14|7248.14|7246.15|7246.15|0
1656574410000|2022-06-30 07:33:30|7248.39|7248.39|7248.39|7248.39|7248.39|7248.39|7248.39|7248.39|0
1656574420000|2022-06-30 07:33:40|7249.51|7249.51|7250.94|7250.94|7251.22|7251.22|7249.51|7249.51|0
1656574430000|2022-06-30 07:33:50|7248.41|7248.41|7249|7249|7250.12|7250.12|7248.41|7248.41|0
1656574440000|2022-06-30 07:34:00|7247.86|7247.86|7251.2|7251.2|7251.2|7251.2|7247.86|7247.86|0
1656574450000|2022-06-30 07:34:10|7251.08|7251.08|7256.2|7256.2|7256.44|7256.44|7251.08|7251.08|0
1656574460000|2022-06-30 07:34:20|7257.05|7257.05|7259.67|7259.67|7259.67|7259.67|7257.05|7257.05|0
1656574470000|2022-06-30 07:34:30|7259.65|7259.65|7259.61|7259.61|7261.61|7261.61|7258.51|7258.51|0
1656574480000|2022-06-30 07:34:40|7258.49|7258.49|7261.34|7261.34|7261.91|7261.91|7258.49|7258.49|0
1656574490000|2022-06-30 07:34:50|7261.63|7261.63|7264.19|7264.19|7264.19|7264.19|7259.96|7259.96|0
1656574500000|2022-06-30 07:35:00|7265.08|7265.08|7266.2|7266.2|7266.2|7266.2|7265.08|7265.08|0
1656574510000|2022-06-30 07:35:10|7266.22|7266.22|7264.77|7264.77|7266.22|7266.22|7263.65|7263.65|0
1656574520000|2022-06-30 07:35:20|7264.73|7264.73|7261|7261|7264.73|7264.73|7261|7261|0
1656574530000|2022-06-30 07:35:30|7261.04|7261.04|7262.41|7262.41|7262.41|7262.41|7260.99|7260.99|0
1656574540000|2022-06-30 07:35:40|7262.7|7262.7|7266.06|7266.06|7266.06|7266.06|7262.7|7262.7|0
1656574550000|2022-06-30 07:35:50|7267.18|7267.18|7268.87|7268.87|7268.87|7268.87|7267.18|7267.18|0
1656574560000|2022-06-30 07:36:00|7271.11|7271.11|7276.22|7276.22|7276.22|7276.22|7271.11|7271.11|0
1656574570000|2022-06-30 07:36:10|7276.27|7276.27|7276.31|7276.31|7276.31|7276.31|7276.26|7276.26|0
1656574590000|2022-06-30 07:36:30|7275.19|7275.19|7275.19|7275.19|7275.19|7275.19|7275.19|7275.19|0
1656574600000|2022-06-30 07:36:40|7278.9|7278.9|7283.38|7283.38|7283.38|7283.38|7278.9|7278.9|0
1656574610000|2022-06-30 07:36:50|7283.95|7283.95|7281.03|7281.03|7283.95|7283.95|7280.85|7280.85|0
1656574620000|2022-06-30 07:37:00|7281.11|7281.11|7280.27|7280.27|7281.39|7281.39|7280.27|7280.27|0
1656574630000|2022-06-30 07:37:10|7280.07|7280.07|7281.77|7281.77|7282.62|7282.62|7279.79|7279.79|0
1656574640000|2022-06-30 07:37:20|7282.05|7282.05|7280.91|7280.91|7282.05|7282.05|7279.81|7279.81|0
1656574650000|2022-06-30 07:37:30|7279.79|7279.79|7280.19|7280.19|7282.39|7282.39|7279.79|7279.79|0
1656574660000|2022-06-30 07:37:40|7279.62|7279.62|7279.6|7279.6|7279.62|7279.62|7279.6|7279.6|0
1656574670000|2022-06-30 07:37:50|7282.96|7282.96|7280.72|7280.72|7282.96|7282.96|7280.72|7280.72|0
1656574680000|2022-06-30 07:38:00|7281.01|7281.01|7281.01|7281.01|7281.01|7281.01|7281.01|7281.01|0
1656574690000|2022-06-30 07:38:10|7280.72|7280.72|7276.43|7276.43|7280.72|7280.72|7276.43|7276.43|0
1656574700000|2022-06-30 07:38:20|7275.31|7275.31|7276.17|7276.17|7278.41|7278.41|7275.31|7275.31|0
1656574710000|2022-06-30 07:38:30|7277.29|7277.29|7277.27|7277.27|7277.29|7277.29|7277.27|7277.27|0
1656574720000|2022-06-30 07:38:40|7277.56|7277.56|7279.82|7279.82|7279.82|7279.82|7277.56|7277.56|0
1656574730000|2022-06-30 07:38:50|7279.53|7279.53|7278.41|7278.41|7279.53|7279.53|7278.41|7278.41|0
1656574740000|2022-06-30 07:39:00|7277.56|7277.56|7273.24|7273.24|7278.13|7278.13|7273.24|7273.24|0
1656574750000|2022-06-30 07:39:10|7273.53|7273.53|7274.65|7274.65|7274.65|7274.65|7273.53|7273.53|0
1656574760000|2022-06-30 07:39:20|7274.64|7274.64|7274.34|7274.34|7274.64|7274.64|7274.34|7274.34|0
1656574770000|2022-06-30 07:39:30|7271.24|7271.24|7273.5|7273.5|7276.05|7276.05|7269.55|7269.55|0
1656574780000|2022-06-30 07:39:40|7272.38|7272.38|7273.86|7273.86|7273.86|7273.86|7272.38|7272.38|0
1656574790000|2022-06-30 07:39:50|7276.39|7276.39|7274.7|7274.7|7276.39|7276.39|7274.7|7274.7|0
1656574800000|2022-06-30 07:40:00|7275.55|7275.55|7279.44|7279.44|7279.44|7279.44|7275.55|7275.55|0
1656574810000|2022-06-30 07:40:10|7279.15|7279.15|7280.28|7280.28|7280.28|7280.28|7279.15|7279.15|0
1656574820000|2022-06-30 07:40:20|7278.03|7278.03|7278.03|7278.03|7278.03|7278.03|7278.03|7278.03|0
1656574830000|2022-06-30 07:40:30|7278.32|7278.32|7280.56|7280.56|7280.56|7280.56|7278.32|7278.32|0
1656574840000|2022-06-30 07:40:40|7280.28|7280.28|7279.73|7279.73|7280.28|7280.28|7279.15|7279.15|0
1656574850000|2022-06-30 07:40:50|7279.15|7279.15|7280.01|7280.01|7280.01|7280.01|7279.15|7279.15|0
1656574860000|2022-06-30 07:41:00|7282.25|7282.25|7285.94|7285.94|7287.63|7287.63|7282.25|7282.25|0
1656574870000|2022-06-30 07:41:10|7288.18|7288.18|7285.95|7285.95|7288.18|7288.18|7285.95|7285.95|0
1656574880000|2022-06-30 07:41:20|7286.81|7286.81|7285.67|7285.67|7287.93|7287.93|7285.67|7285.67|0
1656574890000|2022-06-30 07:41:30|7286.79|7286.79|7286.24|7286.24|7287.64|7287.64|7286.24|7286.24|0
1656574900000|2022-06-30 07:41:40|7285.95|7285.95|7285.1|7285.1|7285.95|7285.95|7283.69|7283.69|0
1656574910000|2022-06-30 07:41:50|7283.69|7283.69|7279.39|7279.39|7283.69|7283.69|7279.39|7279.39|0
1656574920000|2022-06-30 07:42:00|7280.51|7280.51|7280.51|7280.51|7280.51|7280.51|7280.51|7280.51|0
1656574930000|2022-06-30 07:42:10|7281.65|7281.65|7281.65|7281.65|7281.65|7281.65|7281.65|7281.65|0
1656574940000|2022-06-30 07:42:20|7282.79|7282.79|7287.84|7287.84|7287.84|7287.84|7282.79|7282.79|0
1656574950000|2022-06-30 07:42:30|7288.7|7288.7|7283.91|7283.91|7288.7|7288.7|7283.91|7283.91|0
1656574960000|2022-06-30 07:42:40|7285.03|7285.03|7285.03|7285.03|7285.03|7285.03|7285.03|7285.03|0
1656574970000|2022-06-30 07:42:50|7286.15|7286.15|7288.41|7288.41|7288.41|7288.41|7286.15|7286.15|0
1656574980000|2022-06-30 07:43:00|7289.27|7289.27|7295.64|7295.64|7295.64|7295.64|7289.27|7289.27|0
1656574990000|2022-06-30 07:43:10|7295.36|7295.36|7298.22|7298.22|7298.22|7298.22|7295.07|7295.07|0
1656575000000|2022-06-30 07:43:20|7297.39|7297.39|7295.7|7295.7|7297.39|7297.39|7295.7|7295.7|0
1656575010000|2022-06-30 07:43:30|7294.29|7294.29|7290.34|7290.34|7294.29|7294.29|7290.34|7290.34|0
1656575020000|2022-06-30 07:43:40|7291.22|7291.22|7292|7292|7294.29|7294.29|7291.22|7291.22|0
1656575030000|2022-06-30 07:43:50|7293.12|7293.12|7293.12|7293.12|7293.12|7293.12|7293.12|7293.12|0
1656575040000|2022-06-30 07:44:00|7292|7292|7292.86|7292.86|7293.98|7293.98|7292|7292|0
1656575060000|2022-06-30 07:44:20|7293.43|7293.43|7292.86|7292.86|7293.43|7293.43|7292.86|7292.86|0
1656575070000|2022-06-30 07:44:30|7293.14|7293.14|7292.47|7292.47|7293.14|7293.14|7292.47|7292.47|0
1656575080000|2022-06-30 07:44:40|7294.74|7294.74|7296.43|7296.43|7296.43|7296.43|7294.74|7294.74|0
1656575090000|2022-06-30 07:44:50|7297.55|7297.55|7296.98|7296.98|7297.55|7297.55|7295.57|7295.57|0
1656575100000|2022-06-30 07:45:00|7295.86|7295.86|7294.6|7294.6|7298.55|7298.55|7294.6|7294.6|0
1656575110000|2022-06-30 07:45:10|7291.24|7291.24|7287.56|7287.56|7291.24|7291.24|7287.56|7287.56|0
1656575120000|2022-06-30 07:45:20|7288.68|7288.68|7290.37|7290.37|7290.37|7290.37|7288.68|7288.68|0
1656575130000|2022-06-30 07:45:30|7291.5|7291.5|7288.62|7288.62|7291.5|7291.5|7288.62|7288.62|0
1656575140000|2022-06-30 07:45:40|7288.33|7288.33|7286.6|7286.6|7288.33|7288.33|7279.84|7279.84|0
1656575150000|2022-06-30 07:45:50|7285.48|7285.48|7285.48|7285.48|7285.48|7285.48|7285.48|7285.48|0
1656575160000|2022-06-30 07:46:00|7283.5|7283.5|7279|7279|7283.5|7283.5|7279|7279|0
1656575170000|2022-06-30 07:46:10|7277.31|7277.31|7278.14|7278.14|7279.27|7279.27|7277.02|7277.02|0
1656575180000|2022-06-30 07:46:20|7279.29|7279.29|7279.17|7279.17|7279.29|7279.29|7279.17|7279.17|0
1656575200000|2022-06-30 07:46:40|7280.29|7280.29|7281.42|7281.42|7282.54|7282.54|7280.29|7280.29|0
1656575210000|2022-06-30 07:46:50|7282.54|7282.54|7282.52|7282.52|7283.68|7283.68|7282.5|7282.5|0
1656575220000|2022-06-30 07:47:00|7283.64|7283.64|7283.64|7283.64|7283.64|7283.64|7283.64|7283.64|0
1656575230000|2022-06-30 07:47:10|7284.76|7284.76|7284.21|7284.21|7285.33|7285.33|7284.21|7284.21|0
1656575240000|2022-06-30 07:47:20|7283.64|7283.64|7283.91|7283.91|7283.91|7283.91|7282.5|7282.5|0
1656575250000|2022-06-30 07:47:30|7283.85|7283.85|7282.81|7282.81|7283.89|7283.89|7282.77|7282.77|0
1656575260000|2022-06-30 07:47:40|7281.69|7281.69|7281.69|7281.69|7281.69|7281.69|7281.69|7281.69|0
1656575270000|2022-06-30 07:47:50|7280.57|7280.57|7280.88|7280.88|7280.88|7280.88|7278.64|7278.64|0
1656575280000|2022-06-30 07:48:00|7280.95|7280.95|7279.78|7279.78|7280.95|7280.95|7279.78|7279.78|0
1656575290000|2022-06-30 07:48:10|7280.9|7280.9|7278.66|7278.66|7280.9|7280.9|7278.66|7278.66|0
1656575300000|2022-06-30 07:48:20|7279.78|7279.78|7278.09|7278.09|7279.78|7279.78|7276.97|7276.97|0
1656575310000|2022-06-30 07:48:30|7277.23|7277.23|7279.81|7279.81|7279.81|7279.81|7272.45|7272.45|0
1656575320000|2022-06-30 07:48:40|7280.09|7280.09|7279.02|7279.02|7280.09|7280.09|7278.97|7278.97|0
1656575330000|2022-06-30 07:48:50|7280.14|7280.14|7280.75|7280.75|7281.87|7281.87|7280.14|7280.14|0
1656575340000|2022-06-30 07:49:00|7280.66|7280.66|7279.32|7279.32|7281.52|7281.52|7279.28|7279.28|0
1656575350000|2022-06-30 07:49:10|7280.44|7280.44|7280.44|7280.44|7280.44|7280.44|7280.44|7280.44|0
1656575360000|2022-06-30 07:49:20|7280.4|7280.4|7280.4|7280.4|7280.4|7280.4|7280.4|7280.4|0
1656575370000|2022-06-30 07:49:30|7281.52|7281.52|7278.23|7278.23|7281.52|7281.52|7278.16|7278.16|0
1656575380000|2022-06-30 07:49:40|7278.28|7278.28|7278.28|7278.28|7278.28|7278.28|7278.28|7278.28|0
1656575400000|2022-06-30 07:50:00|7280.52|7280.52|7280.24|7280.24|7280.52|7280.52|7280.24|7280.24|0
1656575410000|2022-06-30 07:50:10|7279.38|7279.38|7279.09|7279.09|7279.38|7279.38|7279.09|7279.09|0
1656575420000|2022-06-30 07:50:20|7278.52|7278.52|7278.52|7278.52|7278.52|7278.52|7278.52|7278.52|0
1656575430000|2022-06-30 07:50:30|7278.81|7278.81|7278.81|7278.81|7281.05|7281.05|7278.81|7278.81|0
1656575440000|2022-06-30 07:50:40|7278.86|7278.86|7278|7278|7278.86|7278.86|7278|7278|0
1656575450000|2022-06-30 07:50:50|7278.03|7278.03|7278.03|7278.03|7278.03|7278.03|7278.03|7278.03|0
1656575460000|2022-06-30 07:51:00|7277.74|7277.74|7277.76|7277.76|7277.76|7277.76|7277.74|7277.74|0
1656575480000|2022-06-30 07:51:20|7278.9|7278.9|7280.08|7280.08|7280.08|7280.08|7278.9|7278.9|0
1656575490000|2022-06-30 07:51:30|7280.1|7280.1|7280.1|7280.1|7280.1|7280.1|7280.1|7280.1|0
1656575500000|2022-06-30 07:51:40|7280.38|7280.38|7280.42|7280.42|7280.42|7280.42|7280.38|7280.38|0
1656575510000|2022-06-30 07:51:50|7278.44|7278.44|7279.56|7279.56|7279.56|7279.56|7278.44|7278.44|0
1656575520000|2022-06-30 07:52:00|7278.44|7278.44|7278.44|7278.44|7278.44|7278.44|7278.44|7278.44|0
1656575530000|2022-06-30 07:52:10|7278.46|7278.46|7277.89|7277.89|7278.46|7278.46|7277.89|7277.89|0
1656575540000|2022-06-30 07:52:20|7277.61|7277.61|7277.89|7277.89|7277.89|7277.89|7277.61|7277.61|0
1656575550000|2022-06-30 07:52:30|7277.86|7277.86|7276.69|7276.69|7277.86|7277.86|7276.69|7276.69|0
1656575560000|2022-06-30 07:52:40|7276.4|7276.4|7274.7|7274.7|7276.4|7276.4|7274.7|7274.7|0
1656575570000|2022-06-30 07:52:50|7274.66|7274.66|7274.11|7274.11|7274.68|7274.68|7274.05|7274.05|0
1656575580000|2022-06-30 07:53:00|7274.06|7274.06|7278.25|7278.25|7278.28|7278.28|7274.06|7274.06|0
1656575590000|2022-06-30 07:53:10|7278.28|7278.28|7279.13|7279.13|7279.13|7279.13|7278.25|7278.25|0
1656575600000|2022-06-30 07:53:20|7279.11|7279.11|7279.11|7279.11|7279.11|7279.11|7279.11|7279.11|0
1656575610000|2022-06-30 07:53:30|7279|7279|7280.23|7280.23|7280.23|7280.23|7279|7279|0
1656575630000|2022-06-30 07:53:50|7280.24|7280.24|7280.57|7280.57|7280.6|7280.6|7280.24|7280.24|0
1656575640000|2022-06-30 07:54:00|7278.59|7278.59|7278.59|7278.59|7278.59|7278.59|7278.59|7278.59|0
1656575650000|2022-06-30 07:54:10|7278.57|7278.57|7276.03|7276.03|7278.57|7278.57|7276.03|7276.03|0
1656575660000|2022-06-30 07:54:20|7276.06|7276.06|7275.99|7275.99|7276.06|7276.06|7275.99|7275.99|0
1656575670000|2022-06-30 07:54:30|7274.87|7274.87|7273.73|7273.73|7274.87|7274.87|7273.73|7273.73|0
1656575680000|2022-06-30 07:54:40|7273.75|7273.75|7273.74|7273.74|7273.75|7273.75|7273.71|7273.71|0
1656575690000|2022-06-30 07:54:50|7273.8|7273.8|7273.8|7273.8|7273.8|7273.8|7273.8|7273.8|0
1656575700000|2022-06-30 07:55:00|7272.94|7272.94|7267.61|7267.61|7272.94|7272.94|7267.6|7267.6|0
1656575710000|2022-06-30 07:55:10|7267.04|7267.04|7264.73|7264.73|7268.16|7268.16|7264.73|7264.73|0
1656575720000|2022-06-30 07:55:20|7264.7|7264.7|7263.48|7263.48|7264.7|7264.7|7263.48|7263.48|0
1656575730000|2022-06-30 07:55:30|7264.6|7264.6|7267.14|7267.14|7268.26|7268.26|7264.6|7264.6|0
1656575740000|2022-06-30 07:55:40|7269.38|7269.38|7269.38|7269.38|7269.38|7269.38|7269.38|7269.38|0
1656575750000|2022-06-30 07:55:50|7269.67|7269.67|7269.67|7269.67|7269.67|7269.67|7269.67|7269.67|0
1656575770000|2022-06-30 07:56:10|7269.95|7269.95|7268.26|7268.26|7271.36|7271.36|7268.26|7268.26|0
1656575780000|2022-06-30 07:56:20|7268.83|7268.83|7268.83|7268.83|7268.83|7268.83|7268.83|7268.83|0
1656575790000|2022-06-30 07:56:30|7268.8|7268.8|7268.77|7268.77|7268.8|7268.8|7268.77|7268.77|0
1656575800000|2022-06-30 07:56:40|7267.65|7267.65|7267.65|7267.65|7267.65|7267.65|7267.65|7267.65|0
1656575810000|2022-06-30 07:56:50|7267.08|7267.08|7267.08|7267.08|7267.08|7267.08|7267.08|7267.08|0
1656575820000|2022-06-30 07:57:00|7267.37|7267.37|7270.46|7270.46|7270.46|7270.46|7267.37|7267.37|0
1656575830000|2022-06-30 07:57:10|7269.34|7269.34|7270.49|7270.49|7270.51|7270.51|7269.34|7269.34|0
1656575840000|2022-06-30 07:57:20|7271.06|7271.06|7271.9|7271.9|7272.18|7272.18|7271.06|7271.06|0
1656575850000|2022-06-30 07:57:30|7273.02|7273.02|7272.73|7272.73|7273.02|7273.02|7272.73|7272.73|0
1656575860000|2022-06-30 07:57:40|7272.78|7272.78|7271.94|7271.94|7273.35|7273.35|7271.94|7271.94|0
1656575870000|2022-06-30 07:57:50|7271.65|7271.65|7263.2|7263.2|7271.65|7271.65|7263.2|7263.2|0
1656575880000|2022-06-30 07:58:00|7262.08|7262.08|7263.69|7263.69|7263.77|7263.77|7262.08|7262.08|0
1656575890000|2022-06-30 07:58:10|7262.57|7262.57|7263.69|7263.69|7263.69|7263.69|7262.57|7262.57|0
1656575910000|2022-06-30 07:58:30|7265.09|7265.09|7265.95|7265.95|7268.19|7268.19|7265.09|7265.09|0
1656575920000|2022-06-30 07:58:40|7265.93|7265.93|7267.89|7267.89|7267.89|7267.89|7265.63|7265.63|0
1656575930000|2022-06-30 07:58:50|7267.9|7267.9|7269.86|7269.86|7269.86|7269.86|7267.9|7267.9|0
1656575940000|2022-06-30 07:59:00|7270.98|7270.98|7270.69|7270.69|7270.98|7270.98|7270.69|7270.69|0
1656575950000|2022-06-30 07:59:10|7270.7|7270.7|7270.19|7270.19|7271.82|7271.82|7267.93|7267.93|0
1656575960000|2022-06-30 07:59:20|7269.07|7269.07|7267.94|7267.94|7269.07|7269.07|7267.94|7267.94|0
1656575970000|2022-06-30 07:59:30|7270.19|7270.19|7269.62|7269.62|7270.19|7270.19|7269.62|7269.62|0
1656575980000|2022-06-30 07:59:40|7270.74|7270.74|7271.59|7271.59|7271.59|7271.59|7270.74|7270.74|0
1656575990000|2022-06-30 07:59:50|7271.63|7271.63|7271.63|7271.63|7271.63|7271.63|7271.63|7271.63|0
1656576000000|2022-06-30 08:00:00|7271.06|7271.06|7270.01|7270.01|7272.18|7272.18|7270.01|7270.01|0
1656576010000|2022-06-30 08:00:10|7270.05|7270.05|7271.17|7271.17|7271.17|7271.17|7270.05|7270.05|0
1656576020000|2022-06-30 08:00:20|7273.41|7273.41|7273.45|7273.45|7273.45|7273.45|7273.41|7273.41|0
1656576030000|2022-06-30 08:00:30|7274.57|7274.57|7276.28|7276.28|7276.28|7276.28|7274.57|7274.57|0
1656576040000|2022-06-30 08:00:40|7276|7276|7274.88|7274.88|7276|7276|7274.88|7274.88|0
1656576050000|2022-06-30 08:00:50|7274.91|7274.91|7277.17|7277.17|7277.17|7277.17|7274.91|7274.91|0
1656576060000|2022-06-30 08:01:00|7276.05|7276.05|7276.13|7276.13|7276.13|7276.13|7276.05|7276.05|0
1656576080000|2022-06-30 08:01:20|7276.42|7276.42|7276.61|7276.61|7276.61|7276.61|7276.42|7276.42|0
1656576090000|2022-06-30 08:01:30|7277.73|7277.73|7277.73|7277.73|7277.73|7277.73|7277.73|7277.73|0
1656576100000|2022-06-30 08:01:40|7278.3|7278.3|7278.3|7278.3|7278.3|7278.3|7278.3|7278.3|0
1656576110000|2022-06-30 08:01:50|7278.02|7278.02|7278.02|7278.02|7278.02|7278.02|7277.73|7277.73|0
1656576120000|2022-06-30 08:02:00|7276.32|7276.32|7273.51|7273.51|7276.32|7276.32|7273.51|7273.51|0
1656576130000|2022-06-30 08:02:10|7273.56|7273.56|7279.88|7279.88|7279.88|7279.88|7273.56|7273.56|0
1656576140000|2022-06-30 08:02:20|7281|7281|7283.16|7283.16|7283.16|7283.16|7281|7281|0
1656576150000|2022-06-30 08:02:30|7282.87|7282.87|7281.47|7281.47|7282.87|7282.87|7281.47|7281.47|0
1656576160000|2022-06-30 08:02:40|7281.49|7281.49|7280.37|7280.37|7281.49|7281.49|7280.37|7280.37|0
1656576170000|2022-06-30 08:02:50|7280.41|7280.41|7281.53|7281.53|7282.65|7282.65|7280.41|7280.41|0
1656576180000|2022-06-30 08:03:00|7280.41|7280.41|7280.41|7280.41|7280.41|7280.41|7280.41|7280.41|0
1656576190000|2022-06-30 08:03:10|7279.29|7279.29|7277.67|7277.67|7279.36|7279.36|7276.55|7276.55|0
1656576200000|2022-06-30 08:03:20|7279.91|7279.91|7279.91|7279.91|7279.91|7279.91|7279.91|7279.91|0
1656576210000|2022-06-30 08:03:30|7281.03|7281.03|7283.88|7283.88|7283.88|7283.88|7281.03|7281.03|0
1656576220000|2022-06-30 08:03:40|7283.95|7283.95|7281.98|7281.98|7283.95|7283.95|7281.98|7281.98|0
1656576240000|2022-06-30 08:04:00|7280.86|7280.86|7280.02|7280.02|7280.86|7280.86|7279.45|7279.45|0
1656576260000|2022-06-30 08:04:20|7282.26|7282.26|7282.58|7282.58|7282.58|7282.58|7282.26|7282.26|0
1656576270000|2022-06-30 08:04:30|7284.82|7284.82|7282.58|7282.58|7284.82|7284.82|7282.58|7282.58|0
1656576280000|2022-06-30 08:04:40|7282.87|7282.87|7282.3|7282.3|7283.16|7283.16|7280.06|7280.06|0
1656576290000|2022-06-30 08:04:50|7284.57|7284.57|7283.45|7283.45|7284.57|7284.57|7283.45|7283.45|0
1656576300000|2022-06-30 08:05:00|7282.33|7282.33|7280.92|7280.92|7282.33|7282.33|7280.92|7280.92|0
1656576310000|2022-06-30 08:05:10|7280.63|7280.63|7280.35|7280.35|7281.75|7281.75|7280.35|7280.35|0
1656576320000|2022-06-30 08:05:20|7279.78|7279.78|7279.78|7279.78|7279.78|7279.78|7279.78|7279.78|0
1656576330000|2022-06-30 08:05:30|7277.54|7277.54|7277.54|7277.54|7277.54|7277.54|7277.54|7277.54|0
1656576340000|2022-06-30 08:05:40|7277.25|7277.25|7275.4|7275.4|7277.25|7277.25|7275.28|7275.28|0
1656576350000|2022-06-30 08:05:50|7275.38|7275.38|7275.34|7275.34|7275.38|7275.38|7273.41|7273.41|0
1656576360000|2022-06-30 08:06:00|7274.48|7274.48|7273.64|7273.64|7274.48|7274.48|7272.81|7272.81|0
1656576370000|2022-06-30 08:06:10|7273.93|7273.93|7271.91|7271.91|7273.93|7273.93|7271.91|7271.91|0
1656576380000|2022-06-30 08:06:20|7273.03|7273.03|7273.6|7273.6|7273.89|7273.89|7273.03|7273.03|0
1656576390000|2022-06-30 08:06:30|7273.59|7273.59|7273.6|7273.6|7273.6|7273.6|7273.59|7273.59|0
1656576400000|2022-06-30 08:06:40|7274.73|7274.73|7274.73|7274.73|7274.73|7274.73|7274.73|7274.73|0
1656576410000|2022-06-30 08:06:50|7273.6|7273.6|7273.6|7273.6|7273.6|7273.6|7273.6|7273.6|0
1656576420000|2022-06-30 08:07:00|7273.55|7273.55|7272.88|7272.88|7273.55|7273.55|7272.88|7272.88|0
1656576430000|2022-06-30 08:07:10|7271.76|7271.76|7267.75|7267.75|7271.76|7271.76|7267.72|7267.72|0
1656576440000|2022-06-30 08:07:20|7266.63|7266.63|7266.59|7266.59|7266.63|7266.63|7266.59|7266.59|0
1656576450000|2022-06-30 08:07:30|7267.71|7267.71|7267.71|7267.71|7267.71|7267.71|7267.71|7267.71|0
1656576460000|2022-06-30 08:07:40|7267.73|7267.73|7267.39|7267.39|7267.73|7267.73|7267.38|7267.38|0
1656576470000|2022-06-30 08:07:50|7264.86|7264.86|7264.86|7264.86|7264.86|7264.86|7264.86|7264.86|0
1656576480000|2022-06-30 08:08:00|7264.57|7264.57|7262.51|7262.51|7264.57|7264.57|7261.76|7261.76|0
1656576490000|2022-06-30 08:08:10|7261.39|7261.39|7260.53|7260.53|7261.39|7261.39|7260.53|7260.53|0
1656576500000|2022-06-30 08:08:20|7260.52|7260.52|7260.8|7260.8|7260.8|7260.8|7260.52|7260.52|0
1656576510000|2022-06-30 08:08:30|7261.64|7261.64|7263.9|7263.9|7263.9|7263.9|7260.52|7260.52|0
1656576520000|2022-06-30 08:08:40|7261.64|7261.64|7259.84|7259.84|7261.64|7261.64|7259.84|7259.84|0
1656576530000|2022-06-30 08:08:50|7258.99|7258.99|7255.91|7255.91|7258.99|7258.99|7255.62|7255.62|0
1656576550000|2022-06-30 08:09:10|7256.48|7256.48|7259.53|7259.53|7259.84|7259.84|7256.48|7256.48|0
1656576560000|2022-06-30 08:09:20|7258.41|7258.41|7257.11|7257.11|7258.41|7258.41|7255.75|7255.75|0
1656576570000|2022-06-30 08:09:30|7257.39|7257.39|7259.66|7259.66|7259.66|7259.66|7257.39|7257.39|0
1656576580000|2022-06-30 08:09:40|7260.78|7260.78|7260.78|7260.78|7260.78|7260.78|7260.78|7260.78|0
1656576590000|2022-06-30 08:09:50|7260.82|7260.82|7260.8|7260.8|7261.92|7261.92|7260.8|7260.8|0
1656576600000|2022-06-30 08:10:00|7260.78|7260.78|7260.23|7260.23|7260.8|7260.8|7260.23|7260.23|0
1656576620000|2022-06-30 08:10:20|7260.8|7260.8|7260.52|7260.52|7260.8|7260.8|7260.52|7260.52|0
1656576630000|2022-06-30 08:10:30|7259.38|7259.38|7256.28|7256.28|7259.38|7259.38|7256.28|7256.28|0
1656576640000|2022-06-30 08:10:40|7255.43|7255.43|7253.15|7253.15|7255.43|7255.43|7253.15|7253.15|0
1656576650000|2022-06-30 08:10:50|7251.74|7251.74|7255.35|7255.35|7255.35|7255.35|7251.74|7251.74|0
1656576660000|2022-06-30 08:11:00|7256.5|7256.5|7256.5|7256.5|7256.5|7256.5|7256.5|7256.5|0
1656576670000|2022-06-30 08:11:10|7257.62|7257.62|7258.76|7258.76|7258.76|7258.76|7257.62|7257.62|0
1656576680000|2022-06-30 08:11:20|7258.73|7258.73|7257.62|7257.62|7258.73|7258.73|7257.59|7257.59|0
1656576690000|2022-06-30 08:11:30|7257.33|7257.33|7255.92|7255.92|7257.33|7257.33|7254.79|7254.79|0
1656576700000|2022-06-30 08:11:40|7257.06|7257.06|7264.21|7264.21|7264.21|7264.21|7257.06|7257.06|0
1656576710000|2022-06-30 08:11:50|7263.64|7263.64|7263.64|7263.64|7263.64|7263.64|7263.64|7263.64|0
1656576720000|2022-06-30 08:12:00|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|0
1656576730000|2022-06-30 08:12:10|7262.81|7262.81|7262.81|7262.81|7262.81|7262.81|7262.81|7262.81|0
1656576740000|2022-06-30 08:12:20|7262.85|7262.85|7265.37|7265.37|7265.37|7265.37|7262.56|7262.56|0
1656576750000|2022-06-30 08:12:30|7264.25|7264.25|7265.37|7265.37|7265.37|7265.37|7264.25|7264.25|0
1656576760000|2022-06-30 08:12:40|7266.5|7266.5|7271.85|7271.85|7271.85|7271.85|7266.5|7266.5|0
1656576770000|2022-06-30 08:12:50|7271.89|7271.89|7272.56|7272.56|7272.87|7272.87|7271.89|7271.89|0
1656576780000|2022-06-30 08:13:00|7275.92|7275.92|7275.92|7275.92|7275.92|7275.92|7275.92|7275.92|0
1656576790000|2022-06-30 08:13:10|7276.21|7276.21|7277.46|7277.46|7277.46|7277.46|7276.21|7276.21|0
1656576800000|2022-06-30 08:13:20|7279.46|7279.46|7279.46|7279.46|7279.46|7279.46|7279.46|7279.46|0
1656576810000|2022-06-30 08:13:30|7282.82|7282.82|7281.42|7281.42|7282.82|7282.82|7281.42|7281.42|0
1656576830000|2022-06-30 08:13:50|7279.18|7279.18|7278.05|7278.05|7279.18|7279.18|7278.05|7278.05|0
1656576840000|2022-06-30 08:14:00|7278.91|7278.91|7279.2|7279.2|7279.2|7279.2|7278.91|7278.91|0
1656576850000|2022-06-30 08:14:10|7281.44|7281.44|7283.68|7283.68|7283.68|7283.68|7281.44|7281.44|0
1656576860000|2022-06-30 08:14:20|7284.8|7284.8|7283.68|7283.68|7285.92|7285.92|7283.68|7283.68|0
1656576870000|2022-06-30 08:14:30|7285.92|7285.92|7284.8|7284.8|7285.92|7285.92|7284.8|7284.8|0
1656576880000|2022-06-30 08:14:40|7287.04|7287.04|7287.04|7287.04|7287.04|7287.04|7287.04|7287.04|0
1656576890000|2022-06-30 08:14:50|7287.07|7287.07|7287.06|7287.06|7287.07|7287.07|7287.06|7287.06|0
1656576900000|2022-06-30 08:15:00|7285.94|7285.94|7284.25|7284.25|7285.94|7285.94|7283.96|7283.96|0
1656576910000|2022-06-30 08:15:10|7281.42|7281.42|7280.3|7280.3|7281.42|7281.42|7280.3|7280.3|0
1656576920000|2022-06-30 08:15:20|7279.18|7279.18|7280.3|7280.3|7280.3|7280.3|7278.61|7278.61|0
1656576930000|2022-06-30 08:15:30|7280.2|7280.2|7278.51|7278.51|7280.2|7280.2|7278.51|7278.51|0
1656576940000|2022-06-30 08:15:40|7278.79|7278.79|7281.32|7281.32|7281.32|7281.32|7278.79|7278.79|0
1656576950000|2022-06-30 08:15:50|7282.44|7282.44|7279.08|7279.08|7282.44|7282.44|7279.08|7279.08|0
1656576960000|2022-06-30 08:16:00|7282.44|7282.44|7282.98|7282.98|7283.01|7283.01|7282.44|7282.44|0
1656576970000|2022-06-30 08:16:10|7284.12|7284.12|7284.12|7284.12|7284.12|7284.12|7284.12|7284.12|0
1656576990000|2022-06-30 08:16:30|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|7284.69|0
1656577000000|2022-06-30 08:16:40|7286.93|7286.93|7286.93|7286.93|7286.93|7286.93|7286.93|7286.93|0
1656577010000|2022-06-30 08:16:50|7285.81|7285.81|7286.94|7286.94|7286.94|7286.94|7285.81|7285.81|0
1656577030000|2022-06-30 08:17:10|7286.93|7286.93|7286.93|7286.93|7286.93|7286.93|7286.93|7286.93|0
1656577040000|2022-06-30 08:17:20|7288.05|7288.05|7288.05|7288.05|7288.05|7288.05|7288.05|7288.05|0
1656577050000|2022-06-30 08:17:30|7286.35|7286.35|7286.32|7286.32|7286.35|7286.35|7286.32|7286.32|0
1656577060000|2022-06-30 08:17:40|7286.34|7286.34|7286.34|7286.34|7286.34|7286.34|7286.34|7286.34|0
1656577070000|2022-06-30 08:17:50|7287.77|7287.77|7289.44|7289.44|7290.92|7290.92|7287.77|7287.77|0
1656577080000|2022-06-30 08:18:00|7290.29|7290.29|7290.29|7290.29|7290.29|7290.29|7290.29|7290.29|0
1656577090000|2022-06-30 08:18:10|7290.31|7290.31|7290.31|7290.31|7290.31|7290.31|7290.31|7290.31|0
1656577100000|2022-06-30 08:18:20|7292.55|7292.55|7292|7292|7292.55|7292.55|7291.43|7291.43|0
1656577110000|2022-06-30 08:18:30|7291.14|7291.14|7289.45|7289.45|7291.14|7291.14|7289.45|7289.45|0
1656577120000|2022-06-30 08:18:40|7288.33|7288.33|7288.33|7288.33|7288.33|7288.33|7288.33|7288.33|0
1656577130000|2022-06-30 08:18:50|7287.76|7287.76|7288.33|7288.33|7288.33|7288.33|7287.76|7287.76|0
1656577140000|2022-06-30 08:19:00|7288.27|7288.27|7288.21|7288.21|7288.27|7288.27|7288.21|7288.21|0
1656577150000|2022-06-30 08:19:10|7288.2|7288.2|7288.48|7288.48|7288.48|7288.48|7288.2|7288.2|0
1656577160000|2022-06-30 08:19:20|7288.5|7288.5|7288.5|7288.5|7288.5|7288.5|7288.5|7288.5|0
1656577170000|2022-06-30 08:19:30|7289.62|7289.62|7289.62|7289.62|7289.62|7289.62|7289.62|7289.62|0
1656577190000|2022-06-30 08:19:50|7289.34|7289.34|7289.62|7289.62|7289.62|7289.62|7289.34|7289.34|0
1656577200000|2022-06-30 08:20:00|7289.91|7289.91|7286.47|7286.47|7289.91|7289.91|7286.47|7286.47|0
1656577220000|2022-06-30 08:20:20|7285.9|7285.9|7281.98|7281.98|7285.9|7285.9|7281.81|7281.81|0
1656577230000|2022-06-30 08:20:30|7281.69|7281.69|7285.09|7285.09|7285.09|7285.09|7281.69|7281.69|0
1656577240000|2022-06-30 08:20:40|7286.21|7286.21|7288.21|7288.21|7288.21|7288.21|7286.21|7286.21|0
1656577250000|2022-06-30 08:20:50|7288.13|7288.13|7286.7|7286.7|7288.13|7288.13|7286.7|7286.7|0
1656577260000|2022-06-30 08:21:00|7286.42|7286.42|7286.38|7286.38|7286.42|7286.42|7286.38|7286.38|0
1656577270000|2022-06-30 08:21:10|7287.51|7287.51|7286.1|7286.1|7288.08|7288.08|7286.1|7286.1|0
1656577280000|2022-06-30 08:21:20|7287.22|7287.22|7287.22|7287.22|7287.22|7287.22|7287.22|7287.22|0
1656577290000|2022-06-30 08:21:30|7287.2|7287.2|7289.44|7289.44|7289.44|7289.44|7287.2|7287.2|0
1656577300000|2022-06-30 08:21:40|7289.42|7289.42|7289.4|7289.4|7289.42|7289.42|7288.3|7288.3|0
1656577310000|2022-06-30 08:21:50|7288.28|7288.28|7288.28|7288.28|7288.28|7288.28|7288.28|7288.28|0
1656577330000|2022-06-30 08:22:10|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|0
1656577340000|2022-06-30 08:22:20|7289.37|7289.37|7289.37|7289.37|7289.37|7289.37|7289.37|7289.37|0
1656577350000|2022-06-30 08:22:30|7291.65|7291.65|7295.01|7295.01|7295.01|7295.01|7291.65|7291.65|0
1656577360000|2022-06-30 08:22:40|7295.58|7295.58|7295.58|7295.58|7295.58|7295.58|7295.58|7295.58|0
1656577370000|2022-06-30 08:22:50|7294.46|7294.46|7294.46|7294.46|7294.46|7294.46|7294.46|7294.46|0
1656577380000|2022-06-30 08:23:00|7295.58|7295.58|7298.24|7298.24|7298.24|7298.24|7295.58|7295.58|0
1656577390000|2022-06-30 08:23:10|7298.53|7298.53|7296.29|7296.29|7298.53|7298.53|7296.27|7296.27|0
1656577400000|2022-06-30 08:23:20|7296.41|7296.41|7296.36|7296.36|7296.41|7296.41|7296.36|7296.36|0
1656577410000|2022-06-30 08:23:30|7298.6|7298.6|7300.68|7300.68|7300.68|7300.68|7298.6|7298.6|0
1656577420000|2022-06-30 08:23:40|7301.54|7301.54|7301.25|7301.25|7301.54|7301.54|7301.25|7301.25|0
1656577430000|2022-06-30 08:23:50|7301.27|7301.27|7301.27|7301.27|7301.27|7301.27|7301.27|7301.27|0
1656577440000|2022-06-30 08:24:00|7301.84|7301.84|7301.27|7301.27|7301.84|7301.84|7301.27|7301.27|0
1656577460000|2022-06-30 08:24:20|7301.84|7301.84|7302.11|7302.11|7302.68|7302.68|7301.56|7301.56|0
1656577470000|2022-06-30 08:24:30|7300.7|7300.7|7300.42|7300.42|7300.7|7300.7|7300.42|7300.42|0
1656577480000|2022-06-30 08:24:40|7300.13|7300.13|7302.11|7302.11|7302.11|7302.11|7299.01|7299.01|0
1656577490000|2022-06-30 08:24:50|7300.99|7300.99|7300.99|7300.99|7300.99|7300.99|7300.99|7300.99|0
1656577510000|2022-06-30 08:25:10|7300.7|7300.7|7301.82|7301.82|7301.82|7301.82|7300.7|7300.7|0
1656577520000|2022-06-30 08:25:20|7301.91|7301.91|7301.91|7301.91|7301.91|7301.91|7301.91|7301.91|0
1656577530000|2022-06-30 08:25:30|7301.95|7301.95|7300.85|7300.85|7301.97|7301.97|7300.85|7300.85|0
1656577540000|2022-06-30 08:25:40|7300.78|7300.78|7301.07|7301.07|7301.07|7301.07|7300.78|7300.78|0
1656577550000|2022-06-30 08:25:50|7301.35|7301.35|7300.21|7300.21|7301.35|7301.35|7300.21|7300.21|0
1656577560000|2022-06-30 08:26:00|7299.09|7299.09|7297.68|7297.68|7299.09|7299.09|7297.68|7297.68|0
1656577570000|2022-06-30 08:26:10|7297.65|7297.65|7297|7297|7297.65|7297.65|7297|7297|0
1656577580000|2022-06-30 08:26:20|7296.99|7296.99|7292.74|7292.74|7296.99|7296.99|7292.74|7292.74|0
1656577590000|2022-06-30 08:26:30|7291.62|7291.62|7290.5|7290.5|7291.62|7291.62|7290.5|7290.5|0
1656577600000|2022-06-30 08:26:40|7290.48|7290.48|7287.28|7287.28|7290.48|7290.48|7286.16|7286.16|0
1656577610000|2022-06-30 08:26:50|7286.16|7286.16|7286.11|7286.11|7286.16|7286.16|7286.11|7286.11|0
1656577620000|2022-06-30 08:27:00|7287.23|7287.23|7287.17|7287.17|7287.23|7287.23|7287.17|7287.17|0
1656577640000|2022-06-30 08:27:20|7287.16|7287.16|7292.54|7292.54|7292.54|7292.54|7287.16|7287.16|0
1656577650000|2022-06-30 08:27:30|7292.55|7292.55|7293.09|7293.09|7293.41|7293.41|7292.55|7292.55|0
1656577660000|2022-06-30 08:27:40|7292.8|7292.8|7288.86|7288.86|7292.8|7292.8|7288.86|7288.86|0
1656577670000|2022-06-30 08:27:50|7289.98|7289.98|7291.65|7291.65|7291.67|7291.67|7289.98|7289.98|0
1656577680000|2022-06-30 08:28:00|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|0
1656577700000|2022-06-30 08:28:20|7291.35|7291.35|7291.36|7291.36|7291.36|7291.36|7291.35|7291.35|0
1656577710000|2022-06-30 08:28:30|7291.39|7291.39|7291.68|7291.68|7291.96|7291.96|7291.39|7291.39|0
1656577720000|2022-06-30 08:28:40|7291.39|7291.39|7289.99|7289.99|7291.39|7291.39|7288.87|7288.87|0
1656577730000|2022-06-30 08:28:50|7291.11|7291.11|7289.99|7289.99|7291.11|7291.11|7289.99|7289.99|0
1656577740000|2022-06-30 08:29:00|7289.98|7289.98|7291.09|7291.09|7291.09|7291.09|7289.97|7289.97|0
1656577750000|2022-06-30 08:29:10|7289.97|7289.97|7287.41|7287.41|7289.97|7289.97|7287.41|7287.41|0
1656577760000|2022-06-30 08:29:20|7287.36|7287.36|7287.19|7287.19|7287.36|7287.36|7284.99|7284.99|0
1656577770000|2022-06-30 08:29:30|7287.15|7287.15|7286.28|7286.28|7287.15|7287.15|7285.38|7285.38|0
1656577780000|2022-06-30 08:29:40|7286.23|7286.23|7286.77|7286.77|7286.77|7286.77|7286.2|7286.2|0
1656577790000|2022-06-30 08:29:50|7286.79|7286.79|7286.83|7286.83|7286.87|7286.87|7286.79|7286.79|0
1656577800000|2022-06-30 08:30:00|7290.76|7290.76|7290.76|7290.76|7290.76|7290.76|7290.76|7290.76|0
1656577810000|2022-06-30 08:30:10|7290.77|7290.77|7290.78|7290.78|7290.78|7290.78|7290.77|7290.77|0
1656577820000|2022-06-30 08:30:20|7289.66|7289.66|7289.38|7289.38|7289.66|7289.66|7289.38|7289.38|0
1656577830000|2022-06-30 08:30:30|7288.26|7288.26|7285.16|7285.16|7288.26|7288.26|7285.16|7285.16|0
1656577840000|2022-06-30 08:30:40|7283.73|7283.73|7283.73|7283.73|7283.73|7283.73|7283.73|7283.73|0
1656577860000|2022-06-30 08:31:00|7283.67|7283.67|7283.62|7283.62|7283.68|7283.68|7283.62|7283.62|0
1656577870000|2022-06-30 08:31:10|7286.98|7286.98|7284.16|7284.16|7287.27|7287.27|7284.16|7284.16|0
1656577900000|2022-06-30 08:31:40|7283.59|7283.59|7284.74|7284.74|7285.86|7285.86|7283.59|7283.59|0
1656577910000|2022-06-30 08:31:50|7284.17|7284.17|7284.17|7284.17|7285.29|7285.29|7284.17|7284.17|0
1656577920000|2022-06-30 08:32:00|7284.46|7284.46|7284.23|7284.23|7284.52|7284.52|7284.23|7284.23|0
1656577930000|2022-06-30 08:32:10|7284.52|7284.52|7284.52|7284.52|7284.52|7284.52|7284.52|7284.52|0
1656577940000|2022-06-30 08:32:20|7287.88|7287.88|7287.33|7287.33|7288.45|7288.45|7287.33|7287.33|0
1656577950000|2022-06-30 08:32:30|7288.45|7288.45|7290.16|7290.16|7290.16|7290.16|7288.45|7288.45|0
1656577960000|2022-06-30 08:32:40|7291.28|7291.28|7290.71|7290.71|7291.28|7291.28|7290.71|7290.71|0
1656577970000|2022-06-30 08:32:50|7289.59|7289.59|7287.61|7287.61|7289.59|7289.59|7287.61|7287.61|0
1656577980000|2022-06-30 08:33:00|7288.73|7288.73|7288.73|7288.73|7288.73|7288.73|7288.73|7288.73|0
1656577990000|2022-06-30 08:33:10|7288.79|7288.79|7287.14|7287.14|7290.24|7290.24|7287.14|7287.14|0
1656578000000|2022-06-30 08:33:20|7287.16|7287.16|7287.73|7287.73|7287.73|7287.73|7287.16|7287.16|0
1656578010000|2022-06-30 08:33:30|7286.33|7286.33|7286.04|7286.04|7286.33|7286.33|7286.04|7286.04|0
1656578020000|2022-06-30 08:33:40|7286.02|7286.02|7286|7286|7286.02|7286.02|7286|7286|0
1656578030000|2022-06-30 08:33:50|7285.71|7285.71|7284.3|7284.3|7285.71|7285.71|7284.3|7284.3|0
1656578040000|2022-06-30 08:34:00|7284.22|7284.22|7284.22|7284.22|7284.22|7284.22|7283.1|7283.1|0
1656578050000|2022-06-30 08:34:10|7285.34|7285.34|7280.21|7280.21|7285.34|7285.34|7280.21|7280.21|0
1656578060000|2022-06-30 08:34:20|7280.25|7280.25|7280.23|7280.23|7280.54|7280.54|7280.23|7280.23|0
1656578070000|2022-06-30 08:34:30|7279.11|7279.11|7279.09|7279.09|7279.11|7279.11|7279.09|7279.09|0
1656578080000|2022-06-30 08:34:40|7278.8|7278.8|7279.92|7279.92|7281.04|7281.04|7278.8|7278.8|0
1656578100000|2022-06-30 08:35:00|7279.89|7279.89|7278.48|7278.48|7279.89|7279.89|7278.48|7278.48|0
1656578110000|2022-06-30 08:35:10|7278.2|7278.2|7277.08|7277.08|7278.2|7278.2|7277.08|7277.08|0
1656578120000|2022-06-30 08:35:20|7278.2|7278.2|7279.57|7279.57|7280.42|7280.42|7278.2|7278.2|0
1656578130000|2022-06-30 08:35:30|7280.71|7280.71|7280.71|7280.71|7280.71|7280.71|7280.71|7280.71|0
1656578140000|2022-06-30 08:35:40|7281.83|7281.83|7281.83|7281.83|7281.83|7281.83|7281.83|7281.83|0
1656578150000|2022-06-30 08:35:50|7280.71|7280.71|7280.73|7280.73|7280.76|7280.76|7280.71|7280.71|0
1656578160000|2022-06-30 08:36:00|7280.77|7280.77|7280.77|7280.77|7280.77|7280.77|7280.77|7280.77|0
1656578170000|2022-06-30 08:36:10|7280.48|7280.48|7280.48|7280.48|7280.48|7280.48|7280.48|7280.48|0
1656578180000|2022-06-30 08:36:20|7280.52|7280.52|7280.52|7280.52|7280.52|7280.52|7280.52|7280.52|0
1656578200000|2022-06-30 08:36:40|7281.64|7281.64|7283.63|7283.63|7283.63|7283.63|7281.64|7281.64|0
1656578210000|2022-06-30 08:36:50|7283.66|7283.66|7284.8|7284.8|7285.92|7285.92|7283.66|7283.66|0
1656578220000|2022-06-30 08:37:00|7283.11|7283.11|7283.25|7283.25|7283.4|7283.4|7283.11|7283.11|0
1656578230000|2022-06-30 08:37:10|7282.13|7282.13|7279.03|7279.03|7282.13|7282.13|7279.03|7279.03|0
1656578240000|2022-06-30 08:37:20|7279|7279|7282.7|7282.7|7282.7|7282.7|7279|7279|0
1656578250000|2022-06-30 08:37:30|7281.58|7281.58|7281.58|7281.58|7281.58|7281.58|7281.58|7281.58|0
1656578260000|2022-06-30 08:37:40|7282.15|7282.15|7283.27|7283.27|7283.27|7283.27|7282.15|7282.15|0
1656578270000|2022-06-30 08:37:50|7283.84|7283.84|7283.84|7283.84|7283.84|7283.84|7283.84|7283.84|0
1656578280000|2022-06-30 08:38:00|7283.55|7283.55|7281.35|7281.35|7286.72|7286.72|7280.23|7280.23|0
1656578290000|2022-06-30 08:38:10|7283.59|7283.59|7277.41|7277.41|7285.6|7285.6|7277.41|7277.41|0
1656578300000|2022-06-30 08:38:20|7277.34|7277.34|7275.34|7275.34|7277.93|7277.93|7274.22|7274.22|0
1656578310000|2022-06-30 08:38:30|7272.24|7272.24|7265.46|7265.46|7272.24|7272.24|7265.46|7265.46|0
1656578320000|2022-06-30 08:38:40|7265.43|7265.43|7264.05|7264.05|7269.1|7269.1|7264.01|7264.01|0
1656578330000|2022-06-30 08:38:50|7265.17|7265.17|7268.56|7268.56|7268.56|7268.56|7265.17|7265.17|0
1656578340000|2022-06-30 08:39:00|7268.85|7268.85|7271.05|7271.05|7272.8|7272.8|7268.85|7268.85|0
1656578350000|2022-06-30 08:39:10|7268.81|7268.81|7268.26|7268.26|7269.93|7269.93|7267.41|7267.41|0
1656578360000|2022-06-30 08:39:20|7267.69|7267.69|7267.41|7267.41|7269.93|7269.93|7267.41|7267.41|0
1656578370000|2022-06-30 08:39:30|7266.84|7266.84|7271.36|7271.36|7271.36|7271.36|7266.27|7266.27|0
1656578380000|2022-06-30 08:39:40|7270.24|7270.24|7268.85|7268.85|7270.24|7270.24|7268.81|7268.81|0
1656578390000|2022-06-30 08:39:50|7269.42|7269.42|7269.13|7269.13|7269.42|7269.42|7269.13|7269.13|0
1656578400000|2022-06-30 08:40:00|7269.21|7269.21|7266.4|7266.4|7269.21|7269.21|7265|7265|0
1656578410000|2022-06-30 08:40:10|7266.12|7266.12|7262.29|7262.29|7266.12|7266.12|7261.72|7261.72|0
1656578420000|2022-06-30 08:40:20|7262.26|7262.26|7264.79|7264.79|7264.79|7264.79|7262.26|7262.26|0
1656578430000|2022-06-30 08:40:30|7265.36|7265.36|7265.64|7265.64|7265.64|7265.64|7265.36|7265.36|0
1656578440000|2022-06-30 08:40:40|7266.76|7266.76|7270.43|7270.43|7270.43|7270.43|7266.76|7266.76|0
1656578450000|2022-06-30 08:40:50|7270.15|7270.15|7270.15|7270.15|7270.15|7270.15|7270.15|7270.15|0
1656578460000|2022-06-30 08:41:00|7271.27|7271.27|7272.47|7272.47|7272.47|7272.47|7271.27|7271.27|0
1656578470000|2022-06-30 08:41:10|7272.18|7272.18|7268.11|7268.11|7272.47|7272.47|7268.11|7268.11|0
1656578480000|2022-06-30 08:41:20|7268.68|7268.68|7270.65|7270.65|7270.65|7270.65|7268.68|7268.68|0
1656578490000|2022-06-30 08:41:30|7270.6|7270.6|7275.65|7275.65|7275.65|7275.65|7270.6|7270.6|0
1656578500000|2022-06-30 08:41:40|7275.94|7275.94|7275.94|7275.94|7275.94|7275.94|7275.94|7275.94|0
1656578510000|2022-06-30 08:41:50|7275.65|7275.65|7275.65|7275.65|7275.65|7275.65|7275.65|7275.65|0
1656578520000|2022-06-30 08:42:00|7274.25|7274.25|7272.56|7272.56|7274.25|7274.25|7272.56|7272.56|0
1656578530000|2022-06-30 08:42:10|7273.68|7273.68|7274.25|7274.25|7275.37|7275.37|7273.68|7273.68|0
1656578540000|2022-06-30 08:42:20|7274.28|7274.28|7275.17|7275.17|7275.17|7275.17|7274.28|7274.28|0
1656578550000|2022-06-30 08:42:30|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|0
1656578560000|2022-06-30 08:42:40|7276.07|7276.07|7276.07|7276.07|7276.07|7276.07|7276.07|7276.07|0
1656578570000|2022-06-30 08:42:50|7276.35|7276.35|7280.84|7280.84|7280.84|7280.84|7276.35|7276.35|0
1656578580000|2022-06-30 08:43:00|7281.12|7281.12|7280.88|7280.88|7281.12|7281.12|7279.72|7279.72|0
1656578590000|2022-06-30 08:43:10|7281.45|7281.45|7283.69|7283.69|7283.69|7283.69|7281.45|7281.45|0
1656578600000|2022-06-30 08:43:20|7283.71|7283.71|7283.85|7283.85|7283.85|7283.85|7283.71|7283.71|0
1656578610000|2022-06-30 08:43:30|7287.21|7287.21|7287.21|7287.21|7287.21|7287.21|7287.21|7287.21|0
1656578620000|2022-06-30 08:43:40|7290.35|7290.35|7290.35|7290.35|7290.35|7290.35|7290.35|7290.35|0
1656578630000|2022-06-30 08:43:50|7294.83|7294.83|7295.12|7295.12|7295.12|7295.12|7294.83|7294.83|0
1656578640000|2022-06-30 08:44:00|7294.26|7294.26|7295.67|7295.67|7295.67|7295.67|7294.26|7294.26|0
1656578650000|2022-06-30 08:44:10|7296.79|7296.79|7295.67|7295.67|7296.79|7296.79|7295.67|7295.67|0
1656578660000|2022-06-30 08:44:20|7296.02|7296.02|7303.44|7303.44|7303.44|7303.44|7296.02|7296.02|0
1656578670000|2022-06-30 08:44:30|7303.48|7303.48|7302.34|7302.34|7304.6|7304.6|7302.05|7302.05|0
1656578680000|2022-06-30 08:44:40|7303.48|7303.48|7306.31|7306.31|7306.59|7306.59|7303.48|7303.48|0
1656578690000|2022-06-30 08:44:50|7306.02|7306.02|7306.98|7306.98|7306.98|7306.98|7306.02|7306.02|0
1656578700000|2022-06-30 08:45:00|7307.27|7307.27|7313.61|7313.61|7314.73|7314.73|7307.11|7307.11|0
1656578710000|2022-06-30 08:45:10|7313.63|7313.63|7309.43|7309.43|7313.66|7313.66|7309.43|7309.43|0
1656578720000|2022-06-30 08:45:20|7308.32|7308.32|7308.91|7308.91|7308.91|7308.91|7308.32|7308.32|0
1656578730000|2022-06-30 08:45:30|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|0
1656578740000|2022-06-30 08:45:40|7312.25|7312.25|7312.25|7312.25|7312.25|7312.25|7312.25|7312.25|0
1656578750000|2022-06-30 08:45:50|7311.13|7311.13|7310.01|7310.01|7311.13|7311.13|7310.01|7310.01|0
1656578760000|2022-06-30 08:46:00|7307.77|7307.77|7307.47|7307.47|7307.77|7307.77|7305.21|7305.21|0
1656578780000|2022-06-30 08:46:20|7307.18|7307.18|7307.18|7307.18|7307.18|7307.18|7307.18|7307.18|0
1656578800000|2022-06-30 08:46:40|7308.3|7308.3|7304.09|7304.09|7308.87|7308.87|7304.09|7304.09|0
1656578810000|2022-06-30 08:46:50|7305.21|7305.21|7300.09|7300.09|7305.53|7305.53|7300.09|7300.09|0
1656578820000|2022-06-30 08:47:00|7299.52|7299.52|7303.96|7303.96|7303.96|7303.96|7299.52|7299.52|0
1656578870000|2022-06-30 08:47:50|7305.68|7305.68|7305.39|7305.39|7305.68|7305.68|7305.39|7305.39|0
1656578880000|2022-06-30 08:48:00|7305.68|7305.68|7304|7304|7305.68|7305.68|7303.98|7303.98|0
1656578890000|2022-06-30 08:48:10|7305.12|7305.12|7305.12|7305.12|7305.12|7305.12|7305.12|7305.12|0
1656578900000|2022-06-30 08:48:20|7306.24|7306.24|7307.38|7307.38|7307.38|7307.38|7306.24|7306.24|0
1656578910000|2022-06-30 08:48:30|7309.62|7309.62|7309.62|7309.62|7309.62|7309.62|7309.62|7309.62|0
1656578920000|2022-06-30 08:48:40|7309.61|7309.61|7309.64|7309.64|7309.66|7309.66|7309.61|7309.61|0
1656578930000|2022-06-30 08:48:50|7310.76|7310.76|7310.81|7310.81|7310.81|7310.81|7310.76|7310.76|0
1656578940000|2022-06-30 08:49:00|7311.09|7311.09|7311.09|7311.09|7311.09|7311.09|7311.09|7311.09|0
1656578950000|2022-06-30 08:49:10|7309.97|7309.97|7308.85|7308.85|7309.97|7309.97|7308.85|7308.85|0
1656578960000|2022-06-30 08:49:20|7308.87|7308.87|7308.81|7308.81|7308.87|7308.87|7308.81|7308.81|0
1656578970000|2022-06-30 08:49:30|7307.69|7307.69|7306|7306|7307.69|7307.69|7306|7306|0
1656578990000|2022-06-30 08:49:50|7304.6|7304.6|7302.7|7302.7|7304.6|7304.6|7302.18|7302.18|0
1656579000000|2022-06-30 08:50:00|7301.56|7301.56|7299.03|7299.03|7301.56|7301.56|7299.03|7299.03|0
1656579010000|2022-06-30 08:50:10|7298.46|7298.46|7298.46|7298.46|7298.46|7298.46|7298.46|7298.46|0
1656579020000|2022-06-30 08:50:20|7298.5|7298.5|7294.29|7294.29|7298.5|7298.5|7294.29|7294.29|0
1656579030000|2022-06-30 08:50:30|7294.86|7294.86|7294.86|7294.86|7294.86|7294.86|7294.86|7294.86|0
1656579040000|2022-06-30 08:50:40|7294.91|7294.91|7294.83|7294.83|7294.91|7294.91|7294.83|7294.83|0
1656579050000|2022-06-30 08:50:50|7294.81|7294.81|7294.81|7294.81|7294.81|7294.81|7294.81|7294.81|0
1656579060000|2022-06-30 08:51:00|7295.1|7295.1|7295.1|7295.1|7295.1|7295.1|7295.1|7295.1|0
1656579080000|2022-06-30 08:51:20|7294.81|7294.81|7297.03|7297.03|7298.46|7298.46|7294.81|7294.81|0
1656579090000|2022-06-30 08:51:30|7297.6|7297.6|7299|7299|7299|7299|7297.6|7297.6|0
1656579100000|2022-06-30 08:51:40|7300.12|7300.12|7300.12|7300.12|7300.14|7300.14|7300.12|7300.12|0
1656579110000|2022-06-30 08:51:50|7300.22|7300.22|7300.22|7300.22|7300.22|7300.22|7300.22|7300.22|0
1656579130000|2022-06-30 08:52:10|7300.26|7300.26|7303.69|7303.69|7303.69|7303.69|7300.26|7300.26|0
1656579140000|2022-06-30 08:52:20|7304.81|7304.81|7303.69|7303.69|7304.81|7304.81|7303.69|7303.69|0
1656579160000|2022-06-30 08:52:40|7306.82|7306.82|7305.99|7305.99|7306.86|7306.86|7305.99|7305.99|0
1656579170000|2022-06-30 08:52:50|7305.93|7305.93|7305.36|7305.36|7305.93|7305.93|7305.36|7305.36|0
1656579180000|2022-06-30 08:53:00|7305.93|7305.93|7307.05|7307.05|7307.05|7307.05|7305.93|7305.93|0
1656579190000|2022-06-30 08:53:10|7307.62|7307.62|7307.62|7307.62|7307.62|7307.62|7307.62|7307.62|0
1656579230000|2022-06-30 08:53:50|7307.64|7307.64|7307.62|7307.62|7307.64|7307.64|7307.62|7307.62|0
1656579240000|2022-06-30 08:54:00|7311|7311|7311|7311|7311|7311|7311|7311|0
1656579250000|2022-06-30 08:54:10|7310.71|7310.71|7311.02|7311.02|7311.02|7311.02|7310.71|7310.71|0
1656579260000|2022-06-30 08:54:20|7311.3|7311.3|7311.87|7311.87|7311.87|7311.87|7311.3|7311.3|0
1656579270000|2022-06-30 08:54:30|7311.3|7311.3|7311.29|7311.29|7311.3|7311.3|7311.29|7311.29|0
1656579280000|2022-06-30 08:54:40|7313.53|7313.53|7313.53|7313.53|7313.53|7313.53|7313.53|7313.53|0
1656579290000|2022-06-30 08:54:50|7313.58|7313.58|7313.58|7313.58|7313.58|7313.58|7313.58|7313.58|0
1656579300000|2022-06-30 08:55:00|7313.53|7313.53|7312.41|7312.41|7313.53|7313.53|7312.41|7312.41|0
1656579320000|2022-06-30 08:55:20|7312.69|7312.69|7312.69|7312.69|7312.69|7312.69|7312.69|7312.69|0
1656579330000|2022-06-30 08:55:30|7312.71|7312.71|7313.87|7313.87|7313.87|7313.87|7312.71|7312.71|0
1656579340000|2022-06-30 08:55:40|7314.99|7314.99|7314.99|7314.99|7314.99|7314.99|7314.99|7314.99|0
1656579350000|2022-06-30 08:55:50|7313.87|7313.87|7311.04|7311.04|7313.87|7313.87|7311.04|7311.04|0
1656579360000|2022-06-30 08:56:00|7311.33|7311.33|7311.35|7311.35|7311.35|7311.35|7311.33|7311.33|0
1656579370000|2022-06-30 08:56:10|7311.36|7311.36|7311.34|7311.34|7311.36|7311.36|7311.34|7311.34|0
1656579390000|2022-06-30 08:56:30|7311.37|7311.37|7311.39|7311.39|7311.39|7311.39|7311.37|7311.37|0
1656579400000|2022-06-30 08:56:40|7311.36|7311.36|7311.65|7311.65|7312.77|7312.77|7311.36|7311.36|0
1656579410000|2022-06-30 08:56:50|7312.77|7312.77|7312.77|7312.77|7312.77|7312.77|7312.77|7312.77|0
1656579420000|2022-06-30 08:57:00|7311.65|7311.65|7310.53|7310.53|7311.65|7311.65|7310.22|7310.22|0
1656579430000|2022-06-30 08:57:10|7310.24|7310.24|7311.17|7311.17|7311.17|7311.17|7310.24|7310.24|0
1656579440000|2022-06-30 08:57:20|7310.31|7310.31|7310.6|7310.6|7310.6|7310.6|7310.31|7310.31|0
1656579450000|2022-06-30 08:57:30|7313.96|7313.96|7312.84|7312.84|7313.96|7313.96|7312.84|7312.84|0
1656579460000|2022-06-30 08:57:40|7313.12|7313.12|7316.52|7316.52|7316.52|7316.52|7312.85|7312.85|0
1656579470000|2022-06-30 08:57:50|7316.53|7316.53|7318.24|7318.24|7318.24|7318.24|7316.53|7316.53|0
1656579490000|2022-06-30 08:58:10|7318.29|7318.29|7318.29|7318.29|7318.29|7318.29|7318.29|7318.29|0
1656579500000|2022-06-30 08:58:20|7318.37|7318.37|7322.89|7322.89|7322.89|7322.89|7318.32|7318.32|0
1656579510000|2022-06-30 08:58:30|7324.03|7324.03|7324.03|7324.03|7324.03|7324.03|7324.03|7324.03|0
1656579530000|2022-06-30 08:58:50|7323.99|7323.99|7324.54|7324.54|7324.54|7324.54|7323.14|7323.14|0
1656579540000|2022-06-30 08:59:00|7322.85|7322.85|7323.97|7323.97|7323.97|7323.97|7321.73|7321.73|0
1656579550000|2022-06-30 08:59:10|7324.26|7324.26|7324.26|7324.26|7324.26|7324.26|7324.26|7324.26|0
1656579560000|2022-06-30 08:59:20|7323.69|7323.69|7323.69|7323.69|7323.69|7323.69|7323.69|7323.69|0
1656579570000|2022-06-30 08:59:30|7323.97|7323.97|7323.97|7323.97|7323.97|7323.97|7323.97|7323.97|0
1656579580000|2022-06-30 08:59:40|7327.33|7327.33|7325.09|7325.09|7327.33|7327.33|7325.09|7325.09|0
1656579590000|2022-06-30 08:59:50|7325.66|7325.66|7324.54|7324.54|7325.66|7325.66|7324.54|7324.54|0
1656579600000|2022-06-30 09:00:00|7323.97|7323.97|7324.85|7324.85|7324.85|7324.85|7323.97|7323.97|0
1656579610000|2022-06-30 09:00:10|7327.09|7327.09|7322.66|7322.66|7327.09|7327.09|7322.61|7322.61|0
1656579630000|2022-06-30 09:00:30|7321.81|7321.81|7319.28|7319.28|7321.81|7321.81|7319.28|7319.28|0
1656579640000|2022-06-30 09:00:40|7319.23|7319.23|7315.58|7315.58|7319.23|7319.23|7315.3|7315.3|0
1656579660000|2022-06-30 09:01:00|7316.71|7316.71|7316.95|7316.95|7316.97|7316.97|7315.85|7315.85|0
1656579670000|2022-06-30 09:01:10|7318.07|7318.07|7316.95|7316.95|7318.07|7318.07|7316.95|7316.95|0
1656579690000|2022-06-30 09:01:30|7316.67|7316.67|7314.37|7314.37|7316.67|7316.67|7314.37|7314.37|0
1656579710000|2022-06-30 09:01:50|7313.8|7313.8|7313.8|7313.8|7313.8|7313.8|7313.8|7313.8|0
1656579720000|2022-06-30 09:02:00|7313.79|7313.79|7312.67|7312.67|7313.79|7313.79|7312.67|7312.67|0
1656579730000|2022-06-30 09:02:10|7311.81|7311.81|7310.98|7310.98|7311.81|7311.81|7310.98|7310.98|0
1656579740000|2022-06-30 09:02:20|7310.94|7310.94|7310.94|7310.94|7310.94|7310.94|7310.94|7310.94|0
1656579750000|2022-06-30 09:02:30|7312.06|7312.06|7311.22|7311.22|7312.06|7312.06|7310.94|7310.94|0
1656579760000|2022-06-30 09:02:40|7310.95|7310.95|7310.95|7310.95|7310.95|7310.95|7310.95|7310.95|0
1656579770000|2022-06-30 09:02:50|7309.83|7309.83|7309.83|7309.83|7309.83|7309.83|7309.83|7309.83|0
1656579780000|2022-06-30 09:03:00|7308.71|7308.71|7308.35|7308.35|7308.71|7308.71|7308.35|7308.35|0
1656579800000|2022-06-30 09:03:20|7310.59|7310.59|7310.59|7310.59|7310.59|7310.59|7310.59|7310.59|0
1656579810000|2022-06-30 09:03:30|7310.57|7310.57|7311.69|7311.69|7311.69|7311.69|7310.57|7310.57|0
1656579820000|2022-06-30 09:03:40|7311.66|7311.66|7313.92|7313.92|7313.92|7313.92|7311.66|7311.66|0
1656579840000|2022-06-30 09:04:00|7315.04|7315.04|7315.04|7315.04|7315.04|7315.04|7315.04|7315.04|0
1656579850000|2022-06-30 09:04:10|7316.75|7316.75|7316.47|7316.47|7316.75|7316.75|7316.47|7316.47|0
1656579860000|2022-06-30 09:04:20|7315.34|7315.34|7310.18|7310.18|7315.34|7315.34|7310.18|7310.18|0
1656579870000|2022-06-30 09:04:30|7310.21|7310.21|7310.77|7310.77|7310.78|7310.78|7310.21|7310.21|0
1656579880000|2022-06-30 09:04:40|7310.79|7310.79|7311.36|7311.36|7311.36|7311.36|7310.79|7310.79|0
1656579890000|2022-06-30 09:04:50|7312.48|7312.48|7313.6|7313.6|7313.6|7313.6|7312.48|7312.48|0
1656579910000|2022-06-30 09:05:10|7313.62|7313.62|7310.76|7310.76|7313.62|7313.62|7309.64|7309.64|0
1656579920000|2022-06-30 09:05:20|7310.47|7310.47|7310.47|7310.47|7310.47|7310.47|7310.47|7310.47|0
1656579940000|2022-06-30 09:05:40|7313.83|7313.83|7315.28|7315.28|7315.28|7315.28|7313.83|7313.83|0
1656579950000|2022-06-30 09:05:50|7315.29|7315.29|7315.58|7315.58|7317.82|7317.82|7315.29|7315.29|0
1656579960000|2022-06-30 09:06:00|7317.82|7317.82|7319.05|7319.05|7319.05|7319.05|7317.82|7317.82|0
1656579970000|2022-06-30 09:06:10|7320.76|7320.76|7320.76|7320.76|7320.76|7320.76|7320.76|7320.76|0
1656579980000|2022-06-30 09:06:20|7321.88|7321.88|7320.24|7320.24|7321.91|7321.91|7319.67|7319.67|0
1656579990000|2022-06-30 09:06:30|7319.67|7319.67|7319.67|7319.67|7319.67|7319.67|7319.67|7319.67|0
1656580000000|2022-06-30 09:06:40|7319.68|7319.68|7321.4|7321.4|7321.4|7321.4|7319.68|7319.68|0
1656580020000|2022-06-30 09:07:00|7321.12|7321.12|7324.48|7324.48|7324.48|7324.48|7321.12|7321.12|0
1656580030000|2022-06-30 09:07:10|7323.36|7323.36|7320.64|7320.64|7323.36|7323.36|7320.53|7320.53|0
1656580040000|2022-06-30 09:07:20|7320.07|7320.07|7319.16|7319.16|7320.07|7320.07|7319.16|7319.16|0
1656580050000|2022-06-30 09:07:30|7318.04|7318.04|7316.81|7316.81|7318.04|7318.04|7316.81|7316.81|0
1656580060000|2022-06-30 09:07:40|7314.57|7314.57|7308.89|7308.89|7314.57|7314.57|7308.89|7308.89|0
1656580070000|2022-06-30 09:07:50|7309.18|7309.18|7313.41|7313.41|7313.41|7313.41|7309.18|7309.18|0
1656580080000|2022-06-30 09:08:00|7313.44|7313.44|7312.04|7312.04|7313.45|7313.45|7312.04|7312.04|0
1656580090000|2022-06-30 09:08:10|7311.96|7311.96|7313.06|7313.06|7313.06|7313.06|7311.94|7311.94|0
1656580100000|2022-06-30 09:08:20|7313.05|7313.05|7313.34|7313.34|7313.34|7313.34|7313.05|7313.05|0
1656580110000|2022-06-30 09:08:30|7314.46|7314.46|7317.29|7317.29|7317.29|7317.29|7314.46|7314.46|0
1656580120000|2022-06-30 09:08:40|7316.72|7316.72|7316.74|7316.74|7316.74|7316.74|7316.43|7316.43|0
1656580130000|2022-06-30 09:08:50|7317.03|7317.03|7318.71|7318.71|7318.71|7318.71|7316.47|7316.47|0
1656580140000|2022-06-30 09:09:00|7319.57|7319.57|7319.8|7319.8|7319.85|7319.85|7319.57|7319.57|0
1656580150000|2022-06-30 09:09:10|7319.85|7319.85|7319.78|7319.78|7319.85|7319.85|7319.78|7319.78|0
1656580160000|2022-06-30 09:09:20|7318.93|7318.93|7318.93|7318.93|7318.93|7318.93|7318.93|7318.93|0
1656580170000|2022-06-30 09:09:30|7317.75|7317.75|7313.82|7313.82|7317.75|7317.75|7313.82|7313.82|0
1656580180000|2022-06-30 09:09:40|7312.97|7312.97|7312.99|7312.99|7312.99|7312.99|7312.97|7312.97|0
1656580190000|2022-06-30 09:09:50|7312.97|7312.97|7312.93|7312.93|7312.97|7312.97|7312.93|7312.93|0
1656580200000|2022-06-30 09:10:00|7310.95|7310.95|7310.67|7310.67|7310.95|7310.95|7309.55|7309.55|0
1656580210000|2022-06-30 09:10:10|7309.55|7309.55|7309.55|7309.55|7309.55|7309.55|7308.43|7308.43|0
1656580220000|2022-06-30 09:10:20|7310.67|7310.67|7312.07|7312.07|7312.07|7312.07|7310.67|7310.67|0
1656580230000|2022-06-30 09:10:30|7312.06|7312.06|7312.03|7312.03|7312.06|7312.06|7312.03|7312.03|0
1656580240000|2022-06-30 09:10:40|7310.91|7310.91|7310.91|7310.91|7310.91|7310.91|7310.91|7310.91|0
1656580250000|2022-06-30 09:10:50|7309.79|7309.79|7308.93|7308.93|7309.79|7309.79|7308.93|7308.93|0
1656580260000|2022-06-30 09:11:00|7308.94|7308.94|7305.29|7305.29|7308.94|7308.94|7305.29|7305.29|0
1656580270000|2022-06-30 09:11:10|7305.2|7305.2|7306.32|7306.32|7306.32|7306.32|7305.2|7305.2|0
1656580280000|2022-06-30 09:11:20|7307.44|7307.44|7307.44|7307.44|7307.44|7307.44|7307.44|7307.44|0
1656580290000|2022-06-30 09:11:30|7307.4|7307.4|7309.37|7309.37|7309.37|7309.37|7307.4|7307.4|0
1656580300000|2022-06-30 09:11:40|7309.36|7309.36|7308.24|7308.24|7309.36|7309.36|7307.12|7307.12|0
1656580310000|2022-06-30 09:11:50|7307.12|7307.12|7307.12|7307.12|7307.12|7307.12|7307.12|7307.12|0
1656580320000|2022-06-30 09:12:00|7308.24|7308.24|7308.24|7308.24|7308.24|7308.24|7308.24|7308.24|0
1656580330000|2022-06-30 09:12:10|7308.19|7308.19|7308.16|7308.16|7308.19|7308.19|7308.16|7308.16|0
1656580340000|2022-06-30 09:12:20|7309.28|7309.28|7309.28|7309.28|7309.28|7309.28|7309.28|7309.28|0
1656580350000|2022-06-30 09:12:30|7309.24|7309.24|7309.24|7309.24|7309.24|7309.24|7309.24|7309.24|0
1656580360000|2022-06-30 09:12:40|7308.96|7308.96|7308.96|7308.96|7308.96|7308.96|7308.96|7308.96|0
1656580370000|2022-06-30 09:12:50|7307.84|7307.84|7307.84|7307.84|7307.84|7307.84|7307.27|7307.27|0
1656580380000|2022-06-30 09:13:00|7310.68|7310.68|7309.85|7309.85|7310.97|7310.97|7309.85|7309.85|0
1656580390000|2022-06-30 09:13:10|7310.97|7310.97|7309.83|7309.83|7310.97|7310.97|7309.83|7309.83|0
1656580410000|2022-06-30 09:13:30|7309.26|7309.26|7307.86|7307.86|7309.26|7309.26|7307.86|7307.86|0
1656580420000|2022-06-30 09:13:40|7306.74|7306.74|7301.93|7301.93|7306.74|7306.74|7301.93|7301.93|0
1656580430000|2022-06-30 09:13:50|7301.65|7301.65|7303.89|7303.89|7303.89|7303.89|7301.65|7301.65|0
1656580440000|2022-06-30 09:14:00|7305.01|7305.01|7305.01|7305.01|7306.13|7306.13|7305.01|7305.01|0
1656580450000|2022-06-30 09:14:10|7303.89|7303.89|7306.13|7306.13|7306.13|7306.13|7303.89|7303.89|0
1656580460000|2022-06-30 09:14:20|7306.7|7306.7|7306.7|7306.7|7306.7|7306.7|7306.7|7306.7|0
1656580470000|2022-06-30 09:14:30|7306.41|7306.41|7304.15|7304.15|7306.41|7306.41|7304.15|7304.15|0
1656580480000|2022-06-30 09:14:40|7304.14|7304.14|7301.91|7301.91|7304.14|7304.14|7300.77|7300.77|0
1656580490000|2022-06-30 09:14:50|7301.63|7301.63|7302.46|7302.46|7302.46|7302.46|7301.34|7301.34|0
1656580500000|2022-06-30 09:15:00|7303.58|7303.58|7301.31|7301.31|7303.58|7303.58|7301.31|7301.31|0
1656580510000|2022-06-30 09:15:10|7301.36|7301.36|7302.19|7302.19|7302.48|7302.48|7301.36|7301.36|0
1656580520000|2022-06-30 09:15:20|7301.07|7301.07|7299.33|7299.33|7301.07|7301.07|7299.05|7299.05|0
1656580530000|2022-06-30 09:15:30|7298.47|7298.47|7298.47|7298.47|7298.47|7298.47|7298.47|7298.47|0
1656580540000|2022-06-30 09:15:40|7298.45|7298.45|7298.45|7298.45|7298.45|7298.45|7298.45|7298.45|0
1656580550000|2022-06-30 09:15:50|7297.9|7297.9|7295.09|7295.09|7297.9|7297.9|7295.09|7295.09|0
1656580560000|2022-06-30 09:16:00|7294.81|7294.81|7297.62|7297.62|7297.62|7297.62|7294.24|7294.24|0
1656580570000|2022-06-30 09:16:10|7297.57|7297.57|7299.75|7299.75|7299.81|7299.81|7297.57|7297.57|0
1656580580000|2022-06-30 09:16:20|7300.32|7300.32|7300.32|7300.32|7300.32|7300.32|7300.32|7300.32|0
1656580590000|2022-06-30 09:16:30|7298.08|7298.08|7298.08|7298.08|7298.08|7298.08|7298.08|7298.08|0
1656580600000|2022-06-30 09:16:40|7297.79|7297.79|7297.79|7297.79|7297.79|7297.79|7297.79|7297.79|0
1656580610000|2022-06-30 09:16:50|7295.27|7295.27|7294.98|7294.98|7295.27|7295.27|7294.98|7294.98|0
1656580620000|2022-06-30 09:17:00|7295.27|7295.27|7294.13|7294.13|7295.27|7295.27|7293.03|7293.03|0
1656580630000|2022-06-30 09:17:10|7291.3|7291.3|7291.3|7291.3|7291.3|7291.3|7291.3|7291.3|0
1656580640000|2022-06-30 09:17:20|7290.73|7290.73|7290.97|7290.97|7290.97|7290.97|7290.69|7290.69|0
1656580650000|2022-06-30 09:17:30|7292.09|7292.09|7291.28|7291.28|7292.4|7292.4|7291.28|7291.28|0
1656580660000|2022-06-30 09:17:40|7290.16|7290.16|7292.4|7292.4|7292.4|7292.4|7289.03|7289.03|0
1656580670000|2022-06-30 09:17:50|7290.16|7290.16|7292.4|7292.4|7292.4|7292.4|7290.16|7290.16|0
1656580680000|2022-06-30 09:18:00|7292.41|7292.41|7292.98|7292.98|7292.98|7292.98|7292.41|7292.41|0
1656580690000|2022-06-30 09:18:10|7291.86|7291.86|7291.86|7291.86|7291.86|7291.86|7291.86|7291.86|0
1656580700000|2022-06-30 09:18:20|7291.57|7291.57|7290.45|7290.45|7291.57|7291.57|7290.45|7290.45|0
1656580710000|2022-06-30 09:18:30|7290.17|7290.17|7288.84|7288.84|7290.74|7290.74|7288.84|7288.84|0
1656580720000|2022-06-30 09:18:40|7289.13|7289.13|7290.25|7290.25|7291.37|7291.37|7289.13|7289.13|0
1656580730000|2022-06-30 09:18:50|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|0
1656580740000|2022-06-30 09:19:00|7290.53|7290.53|7283.75|7283.75|7290.53|7290.53|7283.47|7283.47|0
1656580750000|2022-06-30 09:19:10|7282.63|7282.63|7281.21|7281.21|7282.63|7282.63|7281.21|7281.21|0
1656580760000|2022-06-30 09:19:20|7280.09|7280.09|7282.58|7282.58|7283.74|7283.74|7280.09|7280.09|0
1656580770000|2022-06-30 09:19:30|7283.7|7283.7|7285.1|7285.1|7285.1|7285.1|7283.7|7283.7|0
1656580780000|2022-06-30 09:19:40|7283.98|7283.98|7282.55|7282.55|7283.98|7283.98|7282.55|7282.55|0
1656580790000|2022-06-30 09:19:50|7280.31|7280.31|7279.13|7279.13|7280.31|7280.31|7278.05|7278.05|0
1656580810000|2022-06-30 09:20:10|7278.28|7278.28|7278.28|7278.28|7278.28|7278.28|7278.28|7278.28|0
1656580820000|2022-06-30 09:20:20|7278.24|7278.24|7278.24|7278.24|7278.24|7278.24|7278.24|7278.24|0
1656580830000|2022-06-30 09:20:30|7278.53|7278.53|7278.78|7278.78|7278.81|7278.81|7278.53|7278.53|0
1656580840000|2022-06-30 09:20:40|7279.9|7279.9|7280.47|7280.47|7280.47|7280.47|7279.9|7279.9|0
1656580850000|2022-06-30 09:20:50|7280.43|7280.43|7280.43|7280.43|7280.43|7280.43|7280.43|7280.43|0
1656580860000|2022-06-30 09:21:00|7280.41|7280.41|7280.41|7280.41|7280.41|7280.41|7280.41|7280.41|0
1656580900000|2022-06-30 09:21:40|7280.37|7280.37|7280.37|7280.37|7280.37|7280.37|7280.37|7280.37|0
1656580910000|2022-06-30 09:21:50|7283.8|7283.8|7286.09|7286.09|7286.09|7286.09|7283.8|7283.8|0
1656580920000|2022-06-30 09:22:00|7286.38|7286.38|7286.13|7286.13|7286.38|7286.38|7286.09|7286.09|0
1656580930000|2022-06-30 09:22:10|7286.15|7286.15|7288.17|7288.17|7289|7289|7286.15|7286.15|0
1656580940000|2022-06-30 09:22:20|7291.53|7291.53|7291.07|7291.07|7291.55|7291.55|7290.42|7290.42|0
1656580950000|2022-06-30 09:22:30|7289.95|7289.95|7289.66|7289.66|7289.95|7289.95|7289.66|7289.66|0
1656580960000|2022-06-30 09:22:40|7289.38|7289.38|7288.26|7288.26|7289.38|7289.38|7288.26|7288.26|0
1656580970000|2022-06-30 09:22:50|7288.83|7288.83|7290.52|7290.52|7291.64|7291.64|7288.83|7288.83|0
1656580980000|2022-06-30 09:23:00|7290.23|7290.23|7290.23|7290.23|7290.23|7290.23|7290.23|7290.23|0
1656581010000|2022-06-30 09:23:30|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|7289.66|7289.66|0
1656581020000|2022-06-30 09:23:40|7290.23|7290.23|7290.23|7290.23|7290.23|7290.23|7290.23|7290.23|0
1656581030000|2022-06-30 09:23:50|7290.27|7290.27|7288.01|7288.01|7290.27|7290.27|7288.01|7288.01|0
1656581040000|2022-06-30 09:24:00|7288.58|7288.58|7288.58|7288.58|7288.58|7288.58|7288.58|7288.58|0
1656581050000|2022-06-30 09:24:10|7289.7|7289.7|7292.84|7292.84|7293.96|7293.96|7289.7|7289.7|0
1656581070000|2022-06-30 09:24:30|7293.41|7293.41|7293.41|7293.41|7295.65|7295.65|7293.41|7293.41|0
1656581080000|2022-06-30 09:24:40|7294.53|7294.53|7293.44|7293.44|7294.85|7294.85|7293.44|7293.44|0
1656581090000|2022-06-30 09:24:50|7293.49|7293.49|7292.37|7292.37|7293.49|7293.49|7292.37|7292.37|0
1656581100000|2022-06-30 09:25:00|7292.66|7292.66|7293.49|7293.49|7294.07|7294.07|7292.66|7292.66|0
1656581120000|2022-06-30 09:25:20|7292.92|7292.92|7292.92|7292.92|7292.92|7292.92|7292.92|7292.92|0
1656581130000|2022-06-30 09:25:30|7293.49|7293.49|7293.78|7293.78|7293.78|7293.78|7293.49|7293.49|0
1656581140000|2022-06-30 09:25:40|7293.49|7293.49|7293.49|7293.49|7293.49|7293.49|7293.49|7293.49|0
1656581150000|2022-06-30 09:25:50|7293.53|7293.53|7294.65|7294.65|7294.65|7294.65|7293.53|7293.53|0
1656581160000|2022-06-30 09:26:00|7295.21|7295.21|7295.78|7295.78|7295.78|7295.78|7294.64|7294.64|0
1656581170000|2022-06-30 09:26:10|7296.9|7296.9|7298.88|7298.88|7298.88|7298.88|7296.9|7296.9|0
1656581180000|2022-06-30 09:26:20|7297.76|7297.76|7295.78|7295.78|7297.76|7297.76|7295.78|7295.78|0
1656581190000|2022-06-30 09:26:30|7296.9|7296.9|7295.78|7295.78|7296.9|7296.9|7295.78|7295.78|0
1656581200000|2022-06-30 09:26:40|7296.64|7296.64|7296.64|7296.64|7296.64|7296.64|7296.64|7296.64|0
1656581220000|2022-06-30 09:27:00|7295.52|7295.52|7294.11|7294.11|7295.52|7295.52|7294.11|7294.11|0
1656581230000|2022-06-30 09:27:10|7294.09|7294.09|7293.79|7293.79|7294.09|7294.09|7293.79|7293.79|0
1656581280000|2022-06-30 09:28:00|7294.91|7294.91|7296.3|7296.3|7296.31|7296.31|7294.91|7294.91|0
1656581300000|2022-06-30 09:28:20|7294.04|7294.04|7295.16|7295.16|7295.16|7295.16|7294.04|7294.04|0
1656581310000|2022-06-30 09:28:30|7295.73|7295.73|7294.61|7294.61|7295.73|7295.73|7294.61|7294.61|0
1656581330000|2022-06-30 09:28:50|7294.04|7294.04|7294.04|7294.04|7294.04|7294.04|7294.04|7294.04|0
1656581350000|2022-06-30 09:29:10|7293.47|7293.47|7289.47|7289.47|7293.47|7293.47|7289.47|7289.47|0
1656581360000|2022-06-30 09:29:20|7289.49|7289.49|7290.89|7290.89|7290.89|7290.89|7289.49|7289.49|0
1656581370000|2022-06-30 09:29:30|7289.75|7289.75|7288.92|7288.92|7289.75|7289.75|7288.63|7288.63|0
1656581390000|2022-06-30 09:29:50|7288.88|7288.88|7287.42|7287.42|7289.17|7289.17|7287.42|7287.42|0
1656581400000|2022-06-30 09:30:00|7286.3|7286.3|7287.14|7287.14|7287.42|7287.42|7286.3|7286.3|0
1656581410000|2022-06-30 09:30:10|7286.02|7286.02|7285.75|7285.75|7286.03|7286.03|7285.75|7285.75|0
1656581430000|2022-06-30 09:30:30|7286.87|7286.87|7289.19|7289.19|7289.19|7289.19|7286.87|7286.87|0
1656581450000|2022-06-30 09:30:50|7290.31|7290.31|7292.59|7292.59|7292.59|7292.59|7290.31|7290.31|0
1656581460000|2022-06-30 09:31:00|7292.88|7292.88|7292.88|7292.88|7292.88|7292.88|7292.88|7292.88|0
1656581490000|2022-06-30 09:31:30|7294|7294|7297.4|7297.4|7297.4|7297.4|7294|7294|0
1656581500000|2022-06-30 09:31:40|7298.52|7298.52|7298.52|7298.52|7298.52|7298.52|7298.52|7298.52|0
1656581510000|2022-06-30 09:31:50|7298.51|7298.51|7300.02|7300.02|7301.15|7301.15|7298.51|7298.51|0
1656581520000|2022-06-30 09:32:00|7300.04|7300.04|7300.03|7300.03|7300.04|7300.04|7300.03|7300.03|0
1656581530000|2022-06-30 09:32:10|7299.74|7299.74|7306.77|7306.77|7306.77|7306.77|7299.74|7299.74|0
1656581540000|2022-06-30 09:32:20|7306.49|7306.49|7307.89|7307.89|7309.3|7309.3|7306.49|7306.49|0
1656581550000|2022-06-30 09:32:30|7307.61|7307.61|7307.61|7307.61|7308.73|7308.73|7307.61|7307.61|0
1656581560000|2022-06-30 09:32:40|7307.04|7307.04|7302|7302|7307.07|7307.07|7302|7302|0
1656581580000|2022-06-30 09:33:00|7302.05|7302.05|7302.07|7302.07|7302.07|7302.07|7302.05|7302.05|0
1656581590000|2022-06-30 09:33:10|7302.03|7302.03|7301.99|7301.99|7302.03|7302.03|7301.99|7301.99|0
1656581600000|2022-06-30 09:33:20|7298.61|7298.61|7296.57|7296.57|7298.61|7298.61|7294.34|7294.34|0
1656581610000|2022-06-30 09:33:30|7296.29|7296.29|7295.17|7295.17|7296.29|7296.29|7295.17|7295.17|0
1656581620000|2022-06-30 09:33:40|7296.29|7296.29|7296.29|7296.29|7296.29|7296.29|7296.29|7296.29|0
1656581630000|2022-06-30 09:33:50|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|0
1656581640000|2022-06-30 09:34:00|7294.88|7294.88|7293.74|7293.74|7294.88|7294.88|7293.74|7293.74|0
1656581650000|2022-06-30 09:34:10|7292.62|7292.62|7292.62|7292.62|7292.62|7292.62|7292.62|7292.62|0
1656581680000|2022-06-30 09:34:40|7294.86|7294.86|7295.43|7295.43|7295.43|7295.43|7294.86|7294.86|0
1656581700000|2022-06-30 09:35:00|7296.55|7296.55|7298.79|7298.79|7298.79|7298.79|7296.55|7296.55|0
1656581720000|2022-06-30 09:35:20|7301.04|7301.04|7301.04|7301.04|7301.04|7301.04|7301.04|7301.04|0
1656581730000|2022-06-30 09:35:30|7301.09|7301.09|7306.18|7306.18|7306.47|7306.47|7301.09|7301.09|0
1656581750000|2022-06-30 09:35:50|7303.37|7303.37|7303.37|7303.37|7303.37|7303.37|7302.8|7302.8|0
1656581760000|2022-06-30 09:36:00|7304.49|7304.49|7305.13|7305.13|7305.13|7305.13|7304.49|7304.49|0
1656581770000|2022-06-30 09:36:10|7305.09|7305.09|7305.4|7305.4|7305.4|7305.4|7305.09|7305.09|0
1656581780000|2022-06-30 09:36:20|7306.53|7306.53|7306.53|7306.53|7306.53|7306.53|7306.53|7306.53|0
1656581790000|2022-06-30 09:36:30|7303.71|7303.71|7302.65|7302.65|7303.71|7303.71|7302.59|7302.59|0
1656581830000|2022-06-30 09:37:10|7303.77|7303.77|7303.7|7303.7|7303.77|7303.77|7303.7|7303.7|0
1656581840000|2022-06-30 09:37:20|7304.27|7304.27|7300.27|7300.27|7304.27|7304.27|7300.27|7300.27|0
1656581850000|2022-06-30 09:37:30|7301.39|7301.39|7301.39|7301.39|7301.39|7301.39|7301.39|7301.39|0
1656581880000|2022-06-30 09:38:00|7302.53|7302.53|7302.53|7302.53|7302.53|7302.53|7302.53|7302.53|0
1656581890000|2022-06-30 09:38:10|7302.54|7302.54|7302.54|7302.54|7302.54|7302.54|7302.54|7302.54|0
1656581900000|2022-06-30 09:38:20|7303.11|7303.11|7303.11|7303.11|7303.11|7303.11|7303.11|7303.11|0
1656581910000|2022-06-30 09:38:30|7303.97|7303.97|7303.97|7303.97|7303.97|7303.97|7303.97|7303.97|0
1656581930000|2022-06-30 09:38:50|7308.45|7308.45|7309.85|7309.85|7309.85|7309.85|7308.45|7308.45|0
1656581950000|2022-06-30 09:39:10|7309.57|7309.57|7308.45|7308.45|7309.57|7309.57|7308.45|7308.45|0
1656581960000|2022-06-30 09:39:20|7309.02|7309.02|7309.02|7309.02|7309.02|7309.02|7309.02|7309.02|0
1656581970000|2022-06-30 09:39:30|7310.14|7310.14|7310.14|7310.14|7310.14|7310.14|7310.14|7310.14|0
1656581990000|2022-06-30 09:39:50|7310.19|7310.19|7310.19|7310.19|7310.19|7310.19|7310.19|7310.19|0
1656582000000|2022-06-30 09:40:00|7311.31|7311.31|7312.43|7312.43|7312.43|7312.43|7311.31|7311.31|0
1656582010000|2022-06-30 09:40:10|7312.15|7312.15|7312.15|7312.15|7312.15|7312.15|7312.15|7312.15|0
1656582020000|2022-06-30 09:40:20|7310.74|7310.74|7310.42|7310.42|7310.74|7310.74|7310.42|7310.42|0
1656582030000|2022-06-30 09:40:30|7309.85|7309.85|7307.59|7307.59|7309.85|7309.85|7307.59|7307.59|0
1656582040000|2022-06-30 09:40:40|7308.71|7308.71|7307.59|7307.59|7308.71|7308.71|7307.59|7307.59|0
1656582050000|2022-06-30 09:40:50|7306.47|7306.47|7303.52|7303.52|7306.47|7306.47|7303.22|7303.22|0
1656582060000|2022-06-30 09:41:00|7304.64|7304.64|7306.88|7306.88|7306.88|7306.88|7304.64|7304.64|0
1656582070000|2022-06-30 09:41:10|7309.12|7309.12|7308.59|7308.59|7309.12|7309.12|7306.88|7306.88|0
1656582090000|2022-06-30 09:41:30|7308.66|7308.66|7308.66|7308.66|7308.66|7308.66|7308.66|7308.66|0
1656582120000|2022-06-30 09:42:00|7308.37|7308.37|7305.28|7305.28|7308.37|7308.37|7305.28|7305.28|0
1656582130000|2022-06-30 09:42:10|7306.13|7306.13|7307.25|7307.25|7307.25|7307.25|7306.13|7306.13|0
1656582140000|2022-06-30 09:42:20|7307.21|7307.21|7309.45|7309.45|7309.45|7309.45|7307.21|7307.21|0
1656582150000|2022-06-30 09:42:30|7310.31|7310.31|7310.31|7310.31|7310.31|7310.31|7310.31|7310.31|0
1656582160000|2022-06-30 09:42:40|7310.32|7310.32|7311.48|7311.48|7311.48|7311.48|7310.32|7310.32|0
1656582170000|2022-06-30 09:42:50|7311.52|7311.52|7311.8|7311.8|7311.8|7311.8|7311.52|7311.52|0
1656582180000|2022-06-30 09:43:00|7310.95|7310.95|7310.95|7310.95|7310.95|7310.95|7310.95|7310.95|0
1656582200000|2022-06-30 09:43:20|7309.83|7309.83|7309.83|7309.83|7309.83|7309.83|7309.83|7309.83|0
1656582210000|2022-06-30 09:43:30|7310.11|7310.11|7310.11|7310.11|7310.11|7310.11|7310.11|7310.11|0
1656582230000|2022-06-30 09:43:50|7310.4|7310.4|7311.25|7311.25|7311.25|7311.25|7310.4|7310.4|0
1656582240000|2022-06-30 09:44:00|7311.54|7311.54|7310.97|7310.97|7311.54|7311.54|7310.97|7310.97|0
1656582250000|2022-06-30 09:44:10|7311.82|7311.82|7311.82|7311.82|7311.82|7311.82|7311.82|7311.82|0
1656582260000|2022-06-30 09:44:20|7317.43|7317.43|7317.43|7317.43|7318.55|7318.55|7317.43|7317.43|0
1656582270000|2022-06-30 09:44:30|7317.46|7317.46|7317.19|7317.19|7317.48|7317.48|7317.19|7317.19|0
1656582290000|2022-06-30 09:44:50|7317.23|7317.23|7320|7320|7320|7320|7317.23|7317.23|0
1656582300000|2022-06-30 09:45:00|7320.29|7320.29|7319.43|7319.43|7321.41|7321.41|7319.43|7319.43|0
1656582310000|2022-06-30 09:45:10|7318.31|7318.31|7317.23|7317.23|7318.31|7318.31|7317.19|7317.19|0
1656582320000|2022-06-30 09:45:20|7318.09|7318.09|7318.1|7318.1|7318.1|7318.1|7318.09|7318.09|0
1656582330000|2022-06-30 09:45:30|7318.38|7318.38|7319.29|7319.29|7319.29|7319.29|7318.38|7318.38|0
1656582340000|2022-06-30 09:45:40|7322.65|7322.65|7321.53|7321.53|7322.65|7322.65|7321.53|7321.53|0
1656582370000|2022-06-30 09:46:10|7322.38|7322.38|7322.38|7322.38|7322.38|7322.38|7322.38|7322.38|0
1656582380000|2022-06-30 09:46:20|7322.1|7322.1|7322.67|7322.67|7322.67|7322.67|7322.1|7322.1|0
1656582390000|2022-06-30 09:46:30|7322.38|7322.38|7322.38|7322.38|7323.79|7323.79|7322.1|7322.1|0
1656582400000|2022-06-30 09:46:40|7322.1|7322.1|7322.1|7322.1|7322.1|7322.1|7322.1|7322.1|0
1656582410000|2022-06-30 09:46:50|7322.12|7322.12|7322.12|7322.12|7322.12|7322.12|7322.12|7322.12|0
1656582420000|2022-06-30 09:47:00|7322.4|7322.4|7320.87|7320.87|7322.45|7322.45|7320.76|7320.76|0
1656582430000|2022-06-30 09:47:10|7320.83|7320.83|7320.84|7320.84|7320.84|7320.84|7320.83|7320.83|0
1656582440000|2022-06-30 09:47:20|7319.72|7319.72|7316.62|7316.62|7319.72|7319.72|7316.62|7316.62|0
1656582450000|2022-06-30 09:47:30|7316.64|7316.64|7315.86|7315.86|7317.26|7317.26|7315.86|7315.86|0
1656582460000|2022-06-30 09:47:40|7315|7315|7314.43|7314.43|7315|7315|7312.73|7312.73|0
1656582470000|2022-06-30 09:47:50|7314.75|7314.75|7313.34|7313.34|7316.99|7316.99|7313.34|7313.34|0
1656582480000|2022-06-30 09:48:00|7315.87|7315.87|7316.99|7316.99|7316.99|7316.99|7315.87|7315.87|0
1656582490000|2022-06-30 09:48:10|7317.06|7317.06|7317.02|7317.02|7317.06|7317.06|7317.02|7317.02|0
1656582500000|2022-06-30 09:48:20|7317.08|7317.08|7317.36|7317.36|7317.36|7317.36|7317.08|7317.08|0
1656582510000|2022-06-30 09:48:30|7317.94|7317.94|7320.18|7320.18|7320.18|7320.18|7317.94|7317.94|0
1656582520000|2022-06-30 09:48:40|7320.13|7320.13|7319.01|7319.01|7320.13|7320.13|7319.01|7319.01|0
1656582530000|2022-06-30 09:48:50|7318.99|7318.99|7318.99|7318.99|7318.99|7318.99|7318.99|7318.99|0
1656582540000|2022-06-30 09:49:00|7318.7|7318.7|7318.42|7318.42|7318.7|7318.7|7318.42|7318.42|0
1656582550000|2022-06-30 09:49:10|7318.51|7318.51|7315.1|7315.1|7318.51|7318.51|7315.1|7315.1|0
1656582560000|2022-06-30 09:49:20|7314.53|7314.53|7314.87|7314.87|7314.87|7314.87|7314.53|7314.53|0
1656582570000|2022-06-30 09:49:30|7314.85|7314.85|7317.09|7317.09|7317.09|7317.09|7314.85|7314.85|0
1656582580000|2022-06-30 09:49:40|7317.13|7317.13|7316.84|7316.84|7317.13|7317.13|7316.84|7316.84|0
1656582590000|2022-06-30 09:49:50|7316.81|7316.81|7316.79|7316.79|7316.81|7316.81|7316.79|7316.79|0
1656582600000|2022-06-30 09:50:00|7317.36|7317.36|7316.22|7316.22|7319.6|7319.6|7316.22|7316.22|0
1656582610000|2022-06-30 09:50:10|7316.79|7316.79|7313.41|7313.41|7316.79|7316.79|7313.41|7313.41|0
1656582620000|2022-06-30 09:50:20|7312.55|7312.55|7312.55|7312.55|7312.55|7312.55|7312.55|7312.55|0
1656582630000|2022-06-30 09:50:30|7312.84|7312.84|7312.84|7312.84|7312.84|7312.84|7312.84|7312.84|0
1656582640000|2022-06-30 09:50:40|7312.82|7312.82|7309.35|7309.35|7312.82|7312.82|7309.35|7309.35|0
1656582650000|2022-06-30 09:50:50|7309.3|7309.3|7309.3|7309.3|7309.3|7309.3|7309.3|7309.3|0
1656582660000|2022-06-30 09:51:00|7309.27|7309.27|7312.65|7312.65|7312.65|7312.65|7309.27|7309.27|0
1656582670000|2022-06-30 09:51:10|7313.78|7313.78|7313.54|7313.54|7313.81|7313.81|7313.52|7313.52|0
1656582690000|2022-06-30 09:51:30|7314.11|7314.11|7316.08|7316.08|7316.08|7316.08|7314.11|7314.11|0
1656582700000|2022-06-30 09:51:40|7315.8|7315.8|7315.83|7315.83|7315.83|7315.83|7314.68|7314.68|0
1656582710000|2022-06-30 09:51:50|7316.4|7316.4|7316.68|7316.68|7316.68|7316.68|7316.4|7316.4|0
1656582720000|2022-06-30 09:52:00|7316.11|7316.11|7316.95|7316.95|7317.23|7317.23|7316.11|7316.11|0
1656582740000|2022-06-30 09:52:20|7316.98|7316.98|7316.98|7316.98|7316.98|7316.98|7316.98|7316.98|0
1656582750000|2022-06-30 09:52:30|7316.97|7316.97|7316.97|7316.97|7316.97|7316.97|7316.97|7316.97|0
1656582760000|2022-06-30 09:52:40|7318.09|7318.09|7318.09|7318.09|7318.09|7318.09|7318.09|7318.09|0
1656582780000|2022-06-30 09:53:00|7319.21|7319.21|7319.21|7319.21|7319.21|7319.21|7319.21|7319.21|0
1656582790000|2022-06-30 09:53:10|7318.09|7318.09|7316.73|7316.73|7318.09|7318.09|7316.68|7316.68|0
1656582800000|2022-06-30 09:53:20|7316.45|7316.45|7316.45|7316.45|7316.45|7316.45|7316.45|7316.45|0
1656582820000|2022-06-30 09:53:40|7316.49|7316.49|7315.43|7315.43|7316.55|7316.55|7315.43|7315.43|0
1656582830000|2022-06-30 09:53:50|7314.86|7314.86|7315.15|7315.15|7315.15|7315.15|7314.86|7314.86|0
1656582840000|2022-06-30 09:54:00|7315.2|7315.2|7315.19|7315.19|7315.2|7315.2|7315.19|7315.19|0
1656582850000|2022-06-30 09:54:10|7317.43|7317.43|7317.15|7317.15|7317.43|7317.43|7317.15|7317.15|0
1656582860000|2022-06-30 09:54:20|7317.19|7317.19|7317.23|7317.23|7317.23|7317.23|7317.19|7317.19|0
1656582870000|2022-06-30 09:54:30|7317.24|7317.24|7318.17|7318.17|7318.17|7318.17|7317.24|7317.24|0
1656582880000|2022-06-30 09:54:40|7319.29|7319.29|7318.17|7318.17|7319.29|7319.29|7318.17|7318.17|0
1656582890000|2022-06-30 09:54:50|7319.03|7319.03|7319.6|7319.6|7319.6|7319.6|7319.03|7319.03|0
1656582900000|2022-06-30 09:55:00|7322.96|7322.96|7322.94|7322.94|7322.96|7322.96|7322.9|7322.9|0
1656582910000|2022-06-30 09:55:10|7322.92|7322.92|7323.22|7323.22|7323.22|7323.22|7322.92|7322.92|0
1656582920000|2022-06-30 09:55:20|7323.79|7323.79|7323.79|7323.79|7323.79|7323.79|7323.79|7323.79|0
1656582930000|2022-06-30 09:55:30|7323.8|7323.8|7323.8|7323.8|7323.8|7323.8|7323.8|7323.8|0
1656582940000|2022-06-30 09:55:40|7323.86|7323.86|7324.69|7324.69|7325.55|7325.55|7323.86|7323.86|0
1656582950000|2022-06-30 09:55:50|7325.81|7325.81|7327.19|7327.19|7327.19|7327.19|7325.81|7325.81|0
1656582960000|2022-06-30 09:56:00|7329.99|7329.99|7331.69|7331.69|7331.69|7331.69|7329.99|7329.99|0
1656582970000|2022-06-30 09:56:10|7332.27|7332.27|7335.41|7335.41|7335.41|7335.41|7332.27|7332.27|0
1656582980000|2022-06-30 09:56:20|7335.42|7335.42|7335.42|7335.42|7335.42|7335.42|7335.42|7335.42|0
1656583000000|2022-06-30 09:56:40|7335.45|7335.45|7335.45|7335.45|7335.45|7335.45|7335.45|7335.45|0
1656583010000|2022-06-30 09:56:50|7336.57|7336.57|7340.6|7340.6|7340.6|7340.6|7336.57|7336.57|0
1656583020000|2022-06-30 09:57:00|7340.65|7340.65|7340.92|7340.92|7341.2|7341.2|7340.61|7340.61|0
1656583030000|2022-06-30 09:57:10|7341.2|7341.2|7338.96|7338.96|7341.2|7341.2|7338.96|7338.96|0
1656583040000|2022-06-30 09:57:20|7340.08|7340.08|7337.84|7337.84|7340.08|7340.08|7337.84|7337.84|0
1656583050000|2022-06-30 09:57:30|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|7337.85|0
1656583070000|2022-06-30 09:57:50|7337.57|7337.57|7337.57|7337.57|7337.57|7337.57|7337.57|7337.57|0
1656583080000|2022-06-30 09:58:00|7338.14|7338.14|7338.14|7338.14|7338.14|7338.14|7338.14|7338.14|0
1656583100000|2022-06-30 09:58:20|7342.62|7342.62|7341.5|7341.5|7342.62|7342.62|7341.5|7341.5|0
1656583120000|2022-06-30 09:58:40|7340.38|7340.38|7339.26|7339.26|7340.38|7340.38|7339.26|7339.26|0
1656583130000|2022-06-30 09:58:50|7340.12|7340.12|7340.12|7340.12|7340.12|7340.12|7340.12|7340.12|0
1656583140000|2022-06-30 09:59:00|7340.29|7340.29|7341.43|7341.43|7341.43|7341.43|7340.29|7340.29|0
1656583150000|2022-06-30 09:59:10|7344.79|7344.79|7345.68|7345.68|7345.68|7345.68|7344.79|7344.79|0
1656583160000|2022-06-30 09:59:20|7349.04|7349.04|7349.72|7349.72|7350.73|7350.73|7348.24|7348.24|0
1656583170000|2022-06-30 09:59:30|7349.43|7349.43|7349.21|7349.21|7349.49|7349.49|7349.21|7349.21|0
1656583180000|2022-06-30 09:59:40|7349.23|7349.23|7350.37|7350.37|7350.37|7350.37|7349.23|7349.23|0
1656583190000|2022-06-30 09:59:50|7351.49|7351.49|7352.84|7352.84|7352.84|7352.84|7351.43|7351.43|0
1656583200000|2022-06-30 10:00:00|7352.55|7352.55|7350.56|7350.56|7352.55|7352.55|7346.63|7346.63|0
1656583210000|2022-06-30 10:00:10|7350.61|7350.61|7351.8|7351.8|7351.8|7351.8|7350.61|7350.61|0
1656583220000|2022-06-30 10:00:20|7351.88|7351.88|7351.88|7351.88|7351.88|7351.88|7351.88|7351.88|0
1656583230000|2022-06-30 10:00:30|7351.91|7351.91|7351.88|7351.88|7351.91|7351.91|7351.88|7351.88|0
1656583240000|2022-06-30 10:00:40|7351.59|7351.59|7351.31|7351.31|7351.59|7351.59|7351.31|7351.31|0
1656583250000|2022-06-30 10:00:50|7350.19|7350.19|7349.07|7349.07|7350.19|7350.19|7349.07|7349.07|0
1656583260000|2022-06-30 10:01:00|7348.5|7348.5|7352.17|7352.17|7352.17|7352.17|7348.5|7348.5|0
1656583270000|2022-06-30 10:01:10|7352.45|7352.45|7352.45|7352.45|7352.45|7352.45|7352.45|7352.45|0
1656583280000|2022-06-30 10:01:20|7352.41|7352.41|7352.12|7352.12|7352.41|7352.41|7352.12|7352.12|0
1656583290000|2022-06-30 10:01:30|7354.37|7354.37|7354.65|7354.65|7354.65|7354.65|7354.37|7354.37|0
1656583300000|2022-06-30 10:01:40|7354.94|7354.94|7358.58|7358.58|7358.58|7358.58|7354.94|7354.94|0
1656583310000|2022-06-30 10:01:50|7358.87|7358.87|7362.83|7362.83|7362.83|7362.83|7358.87|7358.87|0
1656583320000|2022-06-30 10:02:00|7361.15|7361.15|7362.27|7362.27|7362.27|7362.27|7361.15|7361.15|0
1656583330000|2022-06-30 10:02:10|7361.15|7361.15|7360.58|7360.58|7361.15|7361.15|7360.58|7360.58|0
1656583340000|2022-06-30 10:02:20|7361.7|7361.7|7363.73|7363.73|7363.73|7363.73|7361.7|7361.7|0
1656583350000|2022-06-30 10:02:30|7364.01|7364.01|7365.17|7365.17|7365.19|7365.19|7364.01|7364.01|0
1656583360000|2022-06-30 10:02:40|7365.46|7365.46|7365.46|7365.46|7365.46|7365.46|7365.46|7365.46|0
1656583370000|2022-06-30 10:02:50|7366.31|7366.31|7367.43|7367.43|7368.56|7368.56|7366.31|7366.31|0
1656583380000|2022-06-30 10:03:00|7367.15|7367.15|7367.72|7367.72|7367.72|7367.72|7367.15|7367.15|0
1656583390000|2022-06-30 10:03:10|7368.84|7368.84|7366.61|7366.61|7369|7369|7366.61|7366.61|0
1656583410000|2022-06-30 10:03:30|7366.59|7366.59|7366.88|7366.88|7366.88|7366.88|7366.59|7366.59|0
1656583420000|2022-06-30 10:03:40|7367.16|7367.16|7366.04|7366.04|7367.16|7367.16|7366.04|7366.04|0
1656583430000|2022-06-30 10:03:50|7366.06|7366.06|7366.09|7366.09|7366.09|7366.09|7366.06|7366.06|0
1656583440000|2022-06-30 10:04:00|7366.38|7366.38|7366.38|7366.38|7366.38|7366.38|7366.38|7366.38|0
1656583450000|2022-06-30 10:04:10|7366.4|7366.4|7366.4|7366.4|7366.4|7366.4|7366.4|7366.4|0
1656583470000|2022-06-30 10:04:30|7365.28|7365.28|7364.16|7364.16|7365.28|7365.28|7364.16|7364.16|0
1656583490000|2022-06-30 10:04:50|7365.28|7365.28|7365.82|7365.82|7365.85|7365.85|7365.28|7365.28|0
1656583500000|2022-06-30 10:05:00|7365.84|7365.84|7368.1|7368.1|7369.22|7369.22|7365.84|7365.84|0
1656583510000|2022-06-30 10:05:10|7367.82|7367.82|7366.67|7366.67|7367.82|7367.82|7366.39|7366.39|0
1656583520000|2022-06-30 10:05:20|7365.55|7365.55|7360.46|7360.46|7365.55|7365.55|7360.18|7360.18|0
1656583530000|2022-06-30 10:05:30|7360.18|7360.18|7361.27|7361.27|7361.58|7361.58|7359.61|7359.61|0
1656583540000|2022-06-30 10:05:40|7362.96|7362.96|7362.96|7362.96|7362.96|7362.96|7362.96|7362.96|0
1656583550000|2022-06-30 10:05:50|7364.08|7364.08|7366.05|7366.05|7366.05|7366.05|7364.08|7364.08|0
1656583560000|2022-06-30 10:06:00|7366.91|7366.91|7368.32|7368.32|7368.32|7368.32|7366.91|7366.91|0
1656583570000|2022-06-30 10:06:10|7368.34|7368.34|7366.34|7366.34|7368.34|7368.34|7366.34|7366.34|0
1656583580000|2022-06-30 10:06:20|7365.22|7365.22|7364.67|7364.67|7365.51|7365.51|7364.39|7364.39|0
1656583590000|2022-06-30 10:06:30|7364.96|7364.96|7367.25|7367.25|7367.25|7367.25|7364.96|7364.96|0
1656583600000|2022-06-30 10:06:40|7367.82|7367.82|7367.82|7367.82|7367.82|7367.82|7367.82|7367.82|0
1656583620000|2022-06-30 10:07:00|7366.12|7366.12|7365.55|7365.55|7366.12|7366.12|7365.55|7365.55|0
1656583630000|2022-06-30 10:07:10|7364.43|7364.43|7365.26|7365.26|7365.55|7365.55|7364.43|7364.43|0
1656583640000|2022-06-30 10:07:20|7365.83|7365.83|7363.85|7363.85|7366.12|7366.12|7363.85|7363.85|0
1656583660000|2022-06-30 10:07:40|7362.73|7362.73|7362.73|7362.73|7362.73|7362.73|7362.73|7362.73|0
1656583670000|2022-06-30 10:07:50|7363.88|7363.88|7363.88|7363.88|7363.88|7363.88|7363.88|7363.88|0
1656583680000|2022-06-30 10:08:00|7363.59|7363.59|7364.16|7364.16|7364.16|7364.16|7363.59|7363.59|0
1656583690000|2022-06-30 10:08:10|7365.28|7365.28|7365.28|7365.28|7365.28|7365.28|7364.16|7364.16|0
1656583730000|2022-06-30 10:08:50|7365.57|7365.57|7365.57|7365.57|7365.57|7365.57|7365.57|7365.57|0
1656583750000|2022-06-30 10:09:10|7366.14|7366.14|7366.42|7366.42|7366.42|7366.42|7366.14|7366.14|0
1656583760000|2022-06-30 10:09:20|7366.4|7366.4|7364.14|7364.14|7366.4|7366.4|7364.14|7364.14|0
1656583770000|2022-06-30 10:09:30|7364.1|7364.1|7363.53|7363.53|7364.1|7364.1|7362.41|7362.41|0
1656583780000|2022-06-30 10:09:40|7363.25|7363.25|7362.06|7362.06|7363.25|7363.25|7362.06|7362.06|0
1656583800000|2022-06-30 10:10:00|7363.18|7363.18|7363.12|7363.12|7363.18|7363.18|7363.12|7363.12|0
1656583810000|2022-06-30 10:10:10|7364.25|7364.25|7364.25|7364.25|7364.25|7364.25|7364.25|7364.25|0
1656583820000|2022-06-30 10:10:20|7365.67|7365.67|7365.39|7365.39|7365.67|7365.67|7365.39|7365.39|0
1656583830000|2022-06-30 10:10:30|7365.4|7365.4|7363.16|7363.16|7365.4|7365.4|7363.16|7363.16|0
1656583840000|2022-06-30 10:10:40|7363.21|7363.21|7364.37|7364.37|7364.37|7364.37|7363.21|7363.21|0
1656583850000|2022-06-30 10:10:50|7364.39|7364.39|7365.28|7365.28|7365.31|7365.31|7364.39|7364.39|0
1656583870000|2022-06-30 10:11:10|7368.64|7368.64|7364.99|7364.99|7368.92|7368.92|7364.99|7364.99|0
1656583890000|2022-06-30 10:11:30|7366.11|7366.11|7366.11|7366.11|7366.11|7366.11|7366.11|7366.11|0
1656583900000|2022-06-30 10:11:40|7366.12|7366.12|7366.08|7366.08|7366.12|7366.12|7366.08|7366.08|0
1656583930000|2022-06-30 10:12:10|7365.8|7365.8|7363.19|7363.19|7366.08|7366.08|7363.19|7363.19|0
1656583940000|2022-06-30 10:12:20|7362.91|7362.91|7363.48|7363.48|7363.48|7363.48|7362.91|7362.91|0
1656583950000|2022-06-30 10:12:30|7363.19|7363.19|7364.32|7364.32|7364.32|7364.32|7363.19|7363.19|0
1656583960000|2022-06-30 10:12:40|7364.26|7364.26|7364.25|7364.25|7364.26|7364.26|7364.25|7364.25|0
1656583970000|2022-06-30 10:12:50|7364.29|7364.29|7364.87|7364.87|7365.16|7365.16|7364.29|7364.29|0
1656583980000|2022-06-30 10:13:00|7364.02|7364.02|7364.87|7364.87|7364.87|7364.87|7364.02|7364.02|0
1656583990000|2022-06-30 10:13:10|7364.59|7364.59|7364.87|7364.87|7364.87|7364.87|7364.59|7364.59|0
1656584000000|2022-06-30 10:13:20|7365.16|7365.16|7364.59|7364.59|7365.16|7365.16|7364.59|7364.59|0
1656584010000|2022-06-30 10:13:30|7363.47|7363.47|7361.78|7361.78|7363.47|7363.47|7361.49|7361.49|0
1656584020000|2022-06-30 10:13:40|7360.66|7360.66|7360.66|7360.66|7360.66|7360.66|7360.66|7360.66|0
1656584030000|2022-06-30 10:13:50|7360.94|7360.94|7359.82|7359.82|7360.94|7360.94|7359.82|7359.82|0
1656584040000|2022-06-30 10:14:00|7359.54|7359.54|7359.82|7359.82|7359.82|7359.82|7359.54|7359.54|0
1656584050000|2022-06-30 10:14:10|7360.11|7360.11|7360.11|7360.11|7360.11|7360.11|7360.11|7360.11|0
1656584060000|2022-06-30 10:14:20|7358.99|7358.99|7354.22|7354.22|7358.99|7358.99|7354.22|7354.22|0
1656584070000|2022-06-30 10:14:30|7355.34|7355.34|7357.58|7357.58|7357.58|7357.58|7355.34|7355.34|0
1656584080000|2022-06-30 10:14:40|7357.55|7357.55|7357.55|7357.55|7357.55|7357.55|7357.55|7357.55|0
1656584090000|2022-06-30 10:14:50|7357.56|7357.56|7355.09|7355.09|7357.56|7357.56|7355.05|7355.05|0
1656584100000|2022-06-30 10:15:00|7355.13|7355.13|7353.99|7353.99|7355.13|7355.13|7353.99|7353.99|0
1656584110000|2022-06-30 10:15:10|7354.02|7354.02|7354.01|7354.01|7354.02|7354.02|7354.01|7354.01|0
1656584120000|2022-06-30 10:15:20|7352.01|7352.01|7351.98|7351.98|7352.01|7352.01|7351.98|7351.98|0
1656584130000|2022-06-30 10:15:30|7352.02|7352.02|7349.49|7349.49|7352.02|7352.02|7348.92|7348.92|0
1656584140000|2022-06-30 10:15:40|7348.92|7348.92|7348.63|7348.63|7348.92|7348.92|7348.63|7348.63|0
1656584150000|2022-06-30 10:15:50|7348.56|7348.56|7351.37|7351.37|7351.37|7351.37|7348.56|7348.56|0
1656584160000|2022-06-30 10:16:00|7351.34|7351.34|7349.93|7349.93|7351.34|7351.34|7349.93|7349.93|0
1656584170000|2022-06-30 10:16:10|7349.4|7349.4|7351.64|7351.64|7351.64|7351.64|7349.4|7349.4|0
1656584180000|2022-06-30 10:16:20|7351.76|7351.76|7351.76|7351.76|7351.76|7351.76|7351.76|7351.76|0
1656584190000|2022-06-30 10:16:30|7352.61|7352.61|7352.61|7352.61|7352.61|7352.61|7352.61|7352.61|0
1656584200000|2022-06-30 10:16:40|7353.73|7353.73|7353.73|7353.73|7353.73|7353.73|7353.73|7353.73|0
1656584220000|2022-06-30 10:17:00|7353.45|7353.45|7352.31|7352.31|7353.45|7353.45|7352.31|7352.31|0
1656584230000|2022-06-30 10:17:10|7348.95|7348.95|7348.95|7348.95|7348.95|7348.95|7348.95|7348.95|0
1656584240000|2022-06-30 10:17:20|7347.83|7347.83|7348.95|7348.95|7348.95|7348.95|7347.83|7347.83|0
1656584250000|2022-06-30 10:17:30|7347.81|7347.81|7347.81|7347.81|7347.81|7347.81|7347.81|7347.81|0
1656584260000|2022-06-30 10:17:40|7347.24|7347.24|7347.32|7347.32|7347.32|7347.32|7347.24|7347.24|0
1656584270000|2022-06-30 10:17:50|7347.34|7347.34|7343.7|7343.7|7347.34|7347.34|7343.64|7343.64|0
1656584280000|2022-06-30 10:18:00|7343.71|7343.71|7340.9|7340.9|7343.71|7343.71|7340.9|7340.9|0
1656584290000|2022-06-30 10:18:10|7340.33|7340.33|7337.45|7337.45|7340.33|7340.33|7337.45|7337.45|0
1656584300000|2022-06-30 10:18:20|7338.57|7338.57|7339.69|7339.69|7339.69|7339.69|7338.57|7338.57|0
1656584310000|2022-06-30 10:18:30|7339.4|7339.4|7339.4|7339.4|7339.4|7339.4|7339.4|7339.4|0
1656584320000|2022-06-30 10:18:40|7338.26|7338.26|7338.26|7338.26|7338.26|7338.26|7338.26|7338.26|0
1656584330000|2022-06-30 10:18:50|7339.12|7339.12|7339.12|7339.12|7339.12|7339.12|7339.12|7339.12|0
1656584340000|2022-06-30 10:19:00|7339.1|7339.1|7339.1|7339.1|7339.1|7339.1|7339.1|7339.1|0
1656584360000|2022-06-30 10:19:20|7338.53|7338.53|7336.98|7336.98|7338.53|7338.53|7336.98|7336.98|0
1656584370000|2022-06-30 10:19:30|7337.55|7337.55|7337.77|7337.77|7338.05|7338.05|7337.48|7337.48|0
1656584380000|2022-06-30 10:19:40|7338.89|7338.89|7338.89|7338.89|7338.89|7338.89|7338.89|7338.89|0
1656584390000|2022-06-30 10:19:50|7340.03|7340.03|7340.6|7340.6|7340.6|7340.6|7340.03|7340.03|0
1656584400000|2022-06-30 10:20:00|7340.32|7340.32|7340.32|7340.32|7340.32|7340.32|7340.32|7340.32|0
1656584410000|2022-06-30 10:20:10|7340.03|7340.03|7340.06|7340.06|7340.06|7340.06|7340.03|7340.03|0
1656584420000|2022-06-30 10:20:20|7340.04|7340.04|7338.64|7338.64|7340.04|7340.04|7338.64|7338.64|0
1656584430000|2022-06-30 10:20:30|7338.35|7338.35|7336.11|7336.11|7338.35|7338.35|7336.11|7336.11|0
1656584440000|2022-06-30 10:20:40|7338.35|7338.35|7338.41|7338.41|7338.41|7338.41|7338.35|7338.35|0
1656584470000|2022-06-30 10:21:10|7339.26|7339.26|7340.38|7340.38|7340.38|7340.38|7339.26|7339.26|0
1656584490000|2022-06-30 10:21:30|7340.3|7340.3|7340.87|7340.87|7340.87|7340.87|7340.3|7340.3|0
1656584520000|2022-06-30 10:22:00|7341.44|7341.44|7341.44|7341.44|7341.44|7341.44|7341.44|7341.44|0
1656584530000|2022-06-30 10:22:10|7340.32|7340.32|7338.53|7338.53|7340.32|7340.32|7338.53|7338.53|0
1656584540000|2022-06-30 10:22:20|7339.1|7339.1|7343.03|7343.03|7343.03|7343.03|7339.1|7339.1|0
1656584550000|2022-06-30 10:22:30|7343.88|7343.88|7343.94|7343.94|7343.94|7343.94|7343.88|7343.88|0
1656584560000|2022-06-30 10:22:40|7343.96|7343.96|7343.94|7343.94|7343.96|7343.96|7343.94|7343.94|0
1656584570000|2022-06-30 10:22:50|7344.51|7344.51|7344.51|7344.51|7344.51|7344.51|7344.51|7344.51|0
1656584580000|2022-06-30 10:23:00|7344.45|7344.45|7345.61|7345.61|7345.61|7345.61|7344.45|7344.45|0
1656584590000|2022-06-30 10:23:10|7345.33|7345.33|7349.52|7349.52|7349.52|7349.52|7345.04|7345.04|0
1656584600000|2022-06-30 10:23:20|7350.64|7350.64|7350.64|7350.64|7350.64|7350.64|7350.64|7350.64|0
1656584610000|2022-06-30 10:23:30|7351.5|7351.5|7351.5|7351.5|7351.5|7351.5|7351.5|7351.5|0
1656584620000|2022-06-30 10:23:40|7351.21|7351.21|7351.21|7351.21|7351.21|7351.21|7351.21|7351.21|0
1656584640000|2022-06-30 10:24:00|7352.64|7352.64|7354.83|7354.83|7354.83|7354.83|7352.64|7352.64|0
1656584650000|2022-06-30 10:24:10|7355.06|7355.06|7355.03|7355.03|7355.06|7355.06|7354.74|7354.74|0
1656584660000|2022-06-30 10:24:20|7354.94|7354.94|7354.94|7354.94|7354.94|7354.94|7354.94|7354.94|0
1656584670000|2022-06-30 10:24:30|7354.96|7354.96|7354.43|7354.43|7354.96|7354.96|7353.27|7353.27|0
1656584680000|2022-06-30 10:24:40|7354.4|7354.4|7354.34|7354.34|7354.4|7354.4|7354.34|7354.34|0
1656584690000|2022-06-30 10:24:50|7355.46|7355.46|7354.34|7354.34|7355.46|7355.46|7354.34|7354.34|0
1656584700000|2022-06-30 10:25:00|7354.3|7354.3|7353.1|7353.1|7355.16|7355.16|7353.1|7353.1|0
1656584710000|2022-06-30 10:25:10|7353.08|7353.08|7341.76|7341.76|7353.08|7353.08|7341.76|7341.76|0
1656584720000|2022-06-30 10:25:20|7342.88|7342.88|7343.39|7343.39|7343.42|7343.42|7340.89|7340.89|0
1656584730000|2022-06-30 10:25:30|7343.96|7343.96|7341.19|7341.19|7344.58|7344.58|7341.19|7341.19|0
1656584740000|2022-06-30 10:25:40|7344.55|7344.55|7344.55|7344.55|7344.55|7344.55|7344.55|7344.55|0
1656584760000|2022-06-30 10:26:00|7345.41|7345.41|7346.53|7346.53|7346.53|7346.53|7345.41|7345.41|0
1656584770000|2022-06-30 10:26:10|7346.25|7346.25|7345.39|7345.39|7346.25|7346.25|7345.39|7345.39|0
1656584780000|2022-06-30 10:26:20|7345.44|7345.44|7341.53|7341.53|7345.44|7345.44|7341.51|7341.51|0
1656584790000|2022-06-30 10:26:30|7340.68|7340.68|7339.17|7339.17|7340.68|7340.68|7339.17|7339.17|0
1656584800000|2022-06-30 10:26:40|7341.41|7341.41|7340.29|7340.29|7341.41|7341.41|7340.29|7340.29|0
1656584820000|2022-06-30 10:27:00|7340.57|7340.57|7339.17|7339.17|7340.57|7340.57|7339.17|7339.17|0
1656584830000|2022-06-30 10:27:10|7340.29|7340.29|7341.41|7341.41|7341.41|7341.41|7340.29|7340.29|0
1656584870000|2022-06-30 10:27:50|7341.12|7341.12|7341.6|7341.6|7342.81|7342.81|7341.12|7341.12|0
1656584880000|2022-06-30 10:28:00|7341.03|7341.03|7341.03|7341.03|7341.03|7341.03|7341.01|7341.01|0
1656584890000|2022-06-30 10:28:10|7341.01|7341.01|7342.15|7342.15|7342.15|7342.15|7341.01|7341.01|0
1656584900000|2022-06-30 10:28:20|7339.91|7339.91|7339.91|7339.91|7339.91|7339.91|7339.91|7339.91|0
1656584910000|2022-06-30 10:28:30|7339.94|7339.94|7339.94|7339.94|7339.94|7339.94|7339.94|7339.94|0
1656584920000|2022-06-30 10:28:40|7341.06|7341.06|7341.63|7341.63|7341.63|7341.63|7341.06|7341.06|0
1656584930000|2022-06-30 10:28:50|7338.82|7338.82|7338.82|7338.82|7339.11|7339.11|7338.82|7338.82|0
1656584940000|2022-06-30 10:29:00|7338.53|7338.53|7337.39|7337.39|7338.53|7338.53|7337.11|7337.11|0
1656584950000|2022-06-30 10:29:10|7338.25|7338.25|7338.25|7338.25|7338.25|7338.25|7338.25|7338.25|0
1656584980000|2022-06-30 10:29:40|7337.13|7337.13|7338.25|7338.25|7338.25|7338.25|7337.13|7337.13|0
1656584990000|2022-06-30 10:29:50|7337.96|7337.96|7333.45|7333.45|7337.96|7337.96|7333.45|7333.45|0
1656585000000|2022-06-30 10:30:00|7332.6|7332.6|7332.6|7332.6|7332.6|7332.6|7332.6|7332.6|0
1656585010000|2022-06-30 10:30:10|7333.72|7333.72|7333.72|7333.72|7333.72|7333.72|7333.72|7333.72|0
1656585020000|2022-06-30 10:30:20|7332.6|7332.6|7329.5|7329.5|7332.6|7332.6|7329.5|7329.5|0
1656585030000|2022-06-30 10:30:30|7329.22|7329.22|7333.7|7333.7|7333.7|7333.7|7329.22|7329.22|0
1656585050000|2022-06-30 10:30:50|7334.84|7334.84|7334.55|7334.55|7335.96|7335.96|7334.55|7334.55|0
1656585070000|2022-06-30 10:31:10|7334.59|7334.59|7335.69|7335.69|7335.69|7335.69|7334.57|7334.57|0
1656585080000|2022-06-30 10:31:20|7336.26|7336.26|7336.26|7336.26|7336.26|7336.26|7336.26|7336.26|0
1656585090000|2022-06-30 10:31:30|7336.24|7336.24|7336.24|7336.24|7336.24|7336.24|7336.24|7336.24|0
1656585100000|2022-06-30 10:31:40|7335.67|7335.67|7335.67|7335.67|7335.67|7335.67|7335.67|7335.67|0
1656585110000|2022-06-30 10:31:50|7336.79|7336.79|7335.67|7335.67|7336.79|7336.79|7335.67|7335.67|0
1656585130000|2022-06-30 10:32:10|7335.38|7335.38|7334|7334|7335.38|7335.38|7333.98|7333.98|0
1656585140000|2022-06-30 10:32:20|7334.57|7334.57|7335.7|7335.7|7335.7|7335.7|7334.57|7334.57|0
1656585160000|2022-06-30 10:32:40|7334.57|7334.57|7334.57|7334.57|7334.57|7334.57|7334.57|7334.57|0
1656585180000|2022-06-30 10:33:00|7334.86|7334.86|7331.48|7331.48|7334.86|7334.86|7331.48|7331.48|0
1656585190000|2022-06-30 10:33:10|7331.76|7331.76|7331.76|7331.76|7331.76|7331.76|7331.76|7331.76|0
1656585200000|2022-06-30 10:33:20|7334|7334|7333.95|7333.95|7334|7334|7333.95|7333.95|0
1656585210000|2022-06-30 10:33:30|7333.38|7333.38|7326.57|7326.57|7333.38|7333.38|7326.57|7326.57|0
1656585220000|2022-06-30 10:33:40|7327.69|7327.69|7327.69|7327.69|7327.69|7327.69|7327.69|7327.69|0
1656585230000|2022-06-30 10:33:50|7326.57|7326.57|7326.57|7326.57|7326.57|7326.57|7326.57|7326.57|0
1656585240000|2022-06-30 10:34:00|7325.45|7325.45|7326.52|7326.52|7326.52|7326.52|7325.4|7325.4|0
1656585260000|2022-06-30 10:34:20|7326.81|7326.81|7326.81|7326.81|7326.81|7326.81|7326.81|7326.81|0
1656585270000|2022-06-30 10:34:30|7327.09|7327.09|7327.09|7327.09|7327.09|7327.09|7327.09|7327.09|0
1656585280000|2022-06-30 10:34:40|7327.64|7327.64|7329.33|7329.33|7329.33|7329.33|7327.64|7327.64|0
1656585290000|2022-06-30 10:34:50|7329.62|7329.62|7330.45|7330.45|7330.74|7330.74|7329.62|7329.62|0
1656585300000|2022-06-30 10:35:00|7331.57|7331.57|7332.43|7332.43|7332.43|7332.43|7331.57|7331.57|0
1656585310000|2022-06-30 10:35:10|7330.74|7330.74|7327.3|7327.3|7330.74|7330.74|7327.01|7327.01|0
1656585320000|2022-06-30 10:35:20|7327.02|7327.02|7327.05|7327.05|7327.05|7327.05|7326.98|7326.98|0
1656585330000|2022-06-30 10:35:30|7327.07|7327.07|7326.15|7326.15|7327.36|7327.36|7326.15|7326.15|0
1656585340000|2022-06-30 10:35:40|7325.58|7325.58|7325.3|7325.3|7325.58|7325.58|7325.3|7325.3|0
1656585350000|2022-06-30 10:35:50|7324.73|7324.73|7324.73|7324.73|7324.73|7324.73|7324.73|7324.73|0
1656585370000|2022-06-30 10:36:10|7325.01|7325.01|7323.31|7323.31|7325.01|7325.01|7323.31|7323.31|0
1656585380000|2022-06-30 10:36:20|7322.45|7322.45|7321.04|7321.04|7322.45|7322.45|7321.04|7321.04|0
1656585390000|2022-06-30 10:36:30|7322.16|7322.16|7324.44|7324.44|7324.44|7324.44|7322.16|7322.16|0
1656585400000|2022-06-30 10:36:40|7325.56|7325.56|7327.82|7327.82|7327.82|7327.82|7325.56|7325.56|0
1656585420000|2022-06-30 10:37:00|7327.25|7327.25|7324.13|7324.13|7327.25|7327.25|7324.13|7324.13|0
1656585430000|2022-06-30 10:37:10|7324.11|7324.11|7324.68|7324.68|7324.68|7324.68|7324.11|7324.11|0
1656585440000|2022-06-30 10:37:20|7325.8|7325.8|7325.68|7325.68|7325.8|7325.8|7325.68|7325.68|0
1656585450000|2022-06-30 10:37:30|7324.83|7324.83|7320.89|7320.89|7324.83|7324.83|7320.61|7320.61|0
1656585460000|2022-06-30 10:37:40|7320.61|7320.61|7320.89|7320.89|7320.89|7320.89|7320.61|7320.61|0
1656585470000|2022-06-30 10:37:50|7320.04|7320.04|7320|7320|7320.04|7320.04|7320|7320|0
1656585480000|2022-06-30 10:38:00|7319.99|7319.99|7318.88|7318.88|7320|7320|7318.88|7318.88|0
1656585490000|2022-06-30 10:38:10|7317.46|7317.46|7316.32|7316.32|7317.46|7317.46|7316.32|7316.32|0
1656585500000|2022-06-30 10:38:20|7316.03|7316.03|7319.11|7319.11|7319.13|7319.13|7316.03|7316.03|0
1656585510000|2022-06-30 10:38:30|7317.14|7317.14|7314.57|7314.57|7317.14|7317.14|7314.57|7314.57|0
1656585520000|2022-06-30 10:38:40|7315.43|7315.43|7316.02|7316.02|7316.02|7316.02|7314.33|7314.33|0
1656585530000|2022-06-30 10:38:50|7317.14|7317.14|7317.1|7317.1|7317.14|7317.14|7317.1|7317.1|0
1656585550000|2022-06-30 10:39:10|7317.96|7317.96|7320.26|7320.26|7320.26|7320.26|7317.96|7317.96|0
1656585560000|2022-06-30 10:39:20|7320.29|7320.29|7320.29|7320.29|7320.29|7320.29|7320.29|7320.29|0
1656585570000|2022-06-30 10:39:30|7320.86|7320.86|7320.29|7320.29|7320.86|7320.86|7320.29|7320.29|0
1656585580000|2022-06-30 10:39:40|7319.17|7319.17|7319.17|7319.17|7319.17|7319.17|7319.17|7319.17|0
1656585590000|2022-06-30 10:39:50|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|0
1656585600000|2022-06-30 10:40:00|7319.74|7319.74|7319.74|7319.74|7319.74|7319.74|7319.74|7319.74|0
1656585630000|2022-06-30 10:40:30|7319.66|7319.66|7319.66|7319.66|7319.66|7319.66|7319.66|7319.66|0
1656585640000|2022-06-30 10:40:40|7320.52|7320.52|7324.74|7324.74|7324.74|7324.74|7320.52|7320.52|0
1656585650000|2022-06-30 10:40:50|7324.79|7324.79|7324.77|7324.77|7324.79|7324.79|7324.77|7324.77|0
1656585670000|2022-06-30 10:41:10|7325.89|7325.89|7322.24|7322.24|7325.89|7325.89|7322.24|7322.24|0
1656585680000|2022-06-30 10:41:20|7322.18|7322.18|7321.9|7321.9|7322.18|7322.18|7321.61|7321.61|0
1656585690000|2022-06-30 10:41:30|7321.61|7321.61|7321.61|7321.61|7322.47|7322.47|7321.61|7321.61|0
1656585710000|2022-06-30 10:41:50|7320.76|7320.76|7319.64|7319.64|7320.76|7320.76|7319.35|7319.35|0
1656585720000|2022-06-30 10:42:00|7320.19|7320.19|7318.5|7318.5|7320.19|7320.19|7318.5|7318.5|0
1656585730000|2022-06-30 10:42:10|7317.38|7317.38|7313.94|7313.94|7317.38|7317.38|7313.94|7313.94|0
1656585740000|2022-06-30 10:42:20|7313.09|7313.09|7310.24|7310.24|7314.21|7314.21|7310.24|7310.24|0
1656585750000|2022-06-30 10:42:30|7309.12|7309.12|7310.75|7310.75|7310.75|7310.75|7308.51|7308.51|0
1656585760000|2022-06-30 10:42:40|7310.74|7310.74|7309.05|7309.05|7310.74|7310.74|7309.05|7309.05|0
1656585770000|2022-06-30 10:42:50|7308.76|7308.76|7310.74|7310.74|7310.74|7310.74|7308.76|7308.76|0
1656585780000|2022-06-30 10:43:00|7310.45|7310.45|7310.17|7310.17|7310.45|7310.45|7310.17|7310.17|0
1656585800000|2022-06-30 10:43:20|7311.31|7311.31|7315.26|7315.26|7315.26|7315.26|7311.31|7311.31|0
1656585810000|2022-06-30 10:43:30|7316.38|7316.38|7316.42|7316.42|7316.42|7316.42|7316.13|7316.13|0
1656585820000|2022-06-30 10:43:40|7316.13|7316.13|7315.56|7315.56|7316.13|7316.13|7315.56|7315.56|0
1656585830000|2022-06-30 10:43:50|7316.68|7316.68|7316.68|7316.68|7316.68|7316.68|7316.68|7316.68|0
1656585840000|2022-06-30 10:44:00|7315.56|7315.56|7316.13|7316.13|7316.13|7316.13|7315.56|7315.56|0
1656585850000|2022-06-30 10:44:10|7315.56|7315.56|7315.58|7315.58|7315.58|7315.58|7314.44|7314.44|0
1656585860000|2022-06-30 10:44:20|7314.72|7314.72|7313.33|7313.33|7314.72|7314.72|7313.32|7313.32|0
1656585870000|2022-06-30 10:44:30|7313.9|7313.9|7313.9|7313.9|7313.9|7313.9|7313.9|7313.9|0
1656585880000|2022-06-30 10:44:40|7312.76|7312.76|7310.48|7310.48|7312.76|7312.76|7310.2|7310.2|0
1656585890000|2022-06-30 10:44:50|7310.77|7310.77|7309.63|7309.63|7310.77|7310.77|7309.63|7309.63|0
1656585900000|2022-06-30 10:45:00|7308.5|7308.5|7306.23|7306.23|7308.5|7308.5|7306.23|7306.23|0
1656585910000|2022-06-30 10:45:10|7305.11|7305.11|7305.63|7305.63|7307.32|7307.32|7305.08|7305.08|0
1656585930000|2022-06-30 10:45:30|7306.2|7306.2|7305.91|7305.91|7306.2|7306.2|7305.63|7305.63|0
1656585940000|2022-06-30 10:45:40|7305.34|7305.34|7306.48|7306.48|7306.76|7306.76|7305.33|7305.33|0
1656585960000|2022-06-30 10:46:00|7306.41|7306.41|7305.82|7305.82|7306.41|7306.41|7305.82|7305.82|0
1656585970000|2022-06-30 10:46:10|7305.75|7305.75|7304.06|7304.06|7305.75|7305.75|7303.77|7303.77|0
1656585980000|2022-06-30 10:46:20|7304.04|7304.04|7304.04|7304.04|7304.04|7304.04|7304.04|7304.04|0
1656585990000|2022-06-30 10:46:30|7303.76|7303.76|7304.33|7304.33|7304.33|7304.33|7303.76|7303.76|0
1656586000000|2022-06-30 10:46:40|7304.26|7304.26|7305.36|7305.36|7305.36|7305.36|7304.24|7304.24|0
1656586010000|2022-06-30 10:46:50|7305.65|7305.65|7305.06|7305.06|7305.65|7305.65|7305.06|7305.06|0
1656586020000|2022-06-30 10:47:00|7305.35|7305.35|7305.06|7305.06|7305.35|7305.35|7304.49|7304.49|0
1656586030000|2022-06-30 10:47:10|7303.94|7303.94|7303.94|7303.94|7303.94|7303.94|7303.94|7303.94|0
1656586050000|2022-06-30 10:47:30|7303.89|7303.89|7303.83|7303.83|7303.89|7303.89|7303.83|7303.83|0
1656586080000|2022-06-30 10:48:00|7304.12|7304.12|7302.35|7302.35|7304.12|7304.12|7302.35|7302.35|0
1656586090000|2022-06-30 10:48:10|7302.33|7302.33|7302.33|7302.33|7302.33|7302.33|7302.33|7302.33|0
1656586100000|2022-06-30 10:48:20|7302.62|7302.62|7304.86|7304.86|7305.43|7305.43|7302.62|7302.62|0
1656586110000|2022-06-30 10:48:30|7305.14|7305.14|7304.86|7304.86|7305.14|7305.14|7304.29|7304.29|0
1656586120000|2022-06-30 10:48:40|7305.14|7305.14|7305.43|7305.43|7305.43|7305.43|7305.14|7305.14|0
1656586130000|2022-06-30 10:48:50|7304.86|7304.86|7303.9|7303.9|7304.86|7304.86|7303.04|7303.04|0
1656586140000|2022-06-30 10:49:00|7303.86|7303.86|7303.88|7303.88|7303.9|7303.9|7303.86|7303.86|0
1656586160000|2022-06-30 10:49:20|7303.84|7303.84|7306.08|7306.08|7306.08|7306.08|7303.84|7303.84|0
1656586190000|2022-06-30 10:49:50|7307.51|7307.51|7307.54|7307.54|7307.54|7307.54|7307.51|7307.51|0
1656586200000|2022-06-30 10:50:00|7308.66|7308.66|7308.95|7308.95|7308.95|7308.95|7308.66|7308.66|0
1656586210000|2022-06-30 10:50:10|7310.07|7310.07|7310.07|7310.07|7310.07|7310.07|7310.07|7310.07|0
1656586220000|2022-06-30 10:50:20|7309.79|7309.79|7308.94|7308.94|7309.79|7309.79|7308.65|7308.65|0
1656586240000|2022-06-30 10:50:40|7309.22|7309.22|7312.09|7312.09|7312.09|7312.09|7309.22|7309.22|0
1656586250000|2022-06-30 10:50:50|7313.21|7313.21|7313.26|7313.26|7313.26|7313.26|7313.21|7313.21|0
1656586260000|2022-06-30 10:51:00|7314.11|7314.11|7314.11|7314.11|7314.11|7314.11|7314.11|7314.11|0
1656586270000|2022-06-30 10:51:10|7315.23|7315.23|7315.34|7315.34|7315.36|7315.36|7315.23|7315.23|0
1656586280000|2022-06-30 10:51:20|7317.33|7317.33|7317.42|7317.42|7317.42|7317.42|7317.33|7317.33|0
1656586290000|2022-06-30 10:51:30|7317.4|7317.4|7317.91|7317.91|7317.93|7317.93|7316.81|7316.81|0
1656586300000|2022-06-30 10:51:40|7316.79|7316.79|7316.92|7316.92|7316.92|7316.92|7316.79|7316.79|0
1656586310000|2022-06-30 10:51:50|7318.04|7318.04|7318.04|7318.04|7318.04|7318.04|7318.04|7318.04|0
1656586320000|2022-06-30 10:52:00|7316.92|7316.92|7315.78|7315.78|7316.92|7316.92|7315.78|7315.78|0
1656586330000|2022-06-30 10:52:10|7314.66|7314.66|7314.94|7314.94|7314.94|7314.94|7314.66|7314.66|0
1656586340000|2022-06-30 10:52:20|7315.51|7315.51|7317.74|7317.74|7317.76|7317.76|7315.51|7315.51|0
1656586350000|2022-06-30 10:52:30|7318.31|7318.31|7319.43|7319.43|7319.43|7319.43|7318.31|7318.31|0
1656586360000|2022-06-30 10:52:40|7319.14|7319.14|7319.71|7319.71|7319.71|7319.71|7319.14|7319.14|0
1656586370000|2022-06-30 10:52:50|7321.96|7321.96|7319.43|7319.43|7321.96|7321.96|7319.43|7319.43|0
1656586380000|2022-06-30 10:53:00|7319.45|7319.45|7319.45|7319.45|7319.45|7319.45|7319.45|7319.45|0
1656586400000|2022-06-30 10:53:20|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|0
1656586410000|2022-06-30 10:53:30|7318.34|7318.34|7318.65|7318.65|7318.65|7318.65|7318.34|7318.34|0
1656586420000|2022-06-30 10:53:40|7317.53|7317.53|7317.53|7317.53|7317.53|7317.53|7317.53|7317.53|0
1656586430000|2022-06-30 10:53:50|7318.95|7318.95|7318.89|7318.89|7318.95|7318.95|7318.89|7318.89|0
1656586440000|2022-06-30 10:54:00|7317.77|7317.77|7317.51|7317.51|7317.77|7317.77|7317.47|7317.47|0
1656586450000|2022-06-30 10:54:10|7317.8|7317.8|7318.08|7318.08|7318.08|7318.08|7317.8|7317.8|0
1656586460000|2022-06-30 10:54:20|7319.2|7319.2|7321.18|7321.18|7321.18|7321.18|7319.2|7319.2|0
1656586480000|2022-06-30 10:54:40|7321.14|7321.14|7321.14|7321.14|7321.14|7321.14|7321.14|7321.14|0
1656586490000|2022-06-30 10:54:50|7321.71|7321.71|7321.67|7321.67|7321.71|7321.71|7321.67|7321.67|0
1656586500000|2022-06-30 10:55:00|7322.79|7322.79|7323.93|7323.93|7323.93|7323.93|7322.79|7322.79|0
1656586540000|2022-06-30 10:55:40|7323.97|7323.97|7323.99|7323.99|7323.99|7323.99|7323.97|7323.97|0
1656586550000|2022-06-30 10:55:50|7321.75|7321.75|7321.75|7321.75|7321.75|7321.75|7321.75|7321.75|0
1656586560000|2022-06-30 10:56:00|7321.79|7321.79|7321.83|7321.83|7321.83|7321.83|7321.79|7321.79|0
1656586570000|2022-06-30 10:56:10|7321.9|7321.9|7324.16|7324.16|7324.16|7324.16|7321.9|7321.9|0
1656586580000|2022-06-30 10:56:20|7325.59|7325.59|7325.59|7325.59|7325.59|7325.59|7325.59|7325.59|0
1656586590000|2022-06-30 10:56:30|7325.61|7325.61|7326.75|7326.75|7326.75|7326.75|7325.61|7325.61|0
1656586600000|2022-06-30 10:56:40|7328.99|7328.99|7329.27|7329.27|7329.27|7329.27|7328.99|7328.99|0
1656586610000|2022-06-30 10:56:50|7329.56|7329.56|7329.55|7329.55|7329.56|7329.56|7329.55|7329.55|0
1656586620000|2022-06-30 10:57:00|7330.67|7330.67|7330.94|7330.94|7330.94|7330.94|7330.65|7330.65|0
1656586630000|2022-06-30 10:57:10|7334.3|7334.3|7333.18|7333.18|7334.3|7334.3|7333.18|7333.18|0
1656586660000|2022-06-30 10:57:40|7333.47|7333.47|7333.18|7333.18|7333.47|7333.47|7333.18|7333.18|0
1656586670000|2022-06-30 10:57:50|7330.08|7330.08|7330.08|7330.08|7330.08|7330.08|7329.8|7329.8|0
1656586680000|2022-06-30 10:58:00|7332.33|7332.33|7332.33|7332.33|7332.33|7332.33|7332.33|7332.33|0
1656586700000|2022-06-30 10:58:20|7332.9|7332.9|7332.9|7332.9|7332.9|7332.9|7332.9|7332.9|0
1656586710000|2022-06-30 10:58:30|7332.61|7332.61|7332.65|7332.65|7332.65|7332.65|7332.61|7332.61|0
1656586720000|2022-06-30 10:58:40|7332.33|7332.33|7332.33|7332.33|7332.33|7332.33|7332.33|7332.33|0
1656586730000|2022-06-30 10:58:50|7331.21|7331.21|7329.56|7329.56|7331.25|7331.25|7329.56|7329.56|0
1656586740000|2022-06-30 10:59:00|7329.52|7329.52|7325.8|7325.8|7329.52|7329.52|7325.8|7325.8|0
1656586760000|2022-06-30 10:59:20|7325.86|7325.86|7324.77|7324.77|7325.86|7325.86|7324.74|7324.74|0
1656586770000|2022-06-30 10:59:30|7327.87|7327.87|7329.28|7329.28|7329.28|7329.28|7327.87|7327.87|0
1656586790000|2022-06-30 10:59:50|7329.36|7329.36|7331.71|7331.71|7331.71|7331.71|7328.24|7328.24|0
1656586820000|2022-06-30 11:00:20|7331.73|7331.73|7332.62|7332.62|7332.62|7332.62|7331.49|7331.49|0
1656586830000|2022-06-30 11:00:30|7333.74|7333.74|7333.74|7333.74|7333.74|7333.74|7333.74|7333.74|0
1656586840000|2022-06-30 11:00:40|7334.31|7334.31|7334.31|7334.31|7334.31|7334.31|7334.31|7334.31|0
1656586850000|2022-06-30 11:00:50|7334.02|7334.02|7330.91|7330.91|7334.02|7334.02|7330.91|7330.91|0
1656586860000|2022-06-30 11:01:00|7331.19|7331.19|7329.5|7329.5|7331.19|7331.19|7329.5|7329.5|0
1656586870000|2022-06-30 11:01:10|7330.62|7330.62|7331.74|7331.74|7331.74|7331.74|7330.62|7330.62|0
1656586880000|2022-06-30 11:01:20|7331.46|7331.46|7329.41|7329.41|7331.46|7331.46|7329.41|7329.41|0
1656586890000|2022-06-30 11:01:30|7329.44|7329.44|7329.48|7329.48|7329.48|7329.48|7329.44|7329.44|0
1656586900000|2022-06-30 11:01:40|7329.49|7329.49|7327.25|7327.25|7329.49|7329.49|7327.25|7327.25|0
1656586920000|2022-06-30 11:02:00|7327.54|7327.54|7329.74|7329.74|7329.74|7329.74|7327.5|7327.5|0
1656586930000|2022-06-30 11:02:10|7330.31|7330.31|7330.88|7330.88|7330.88|7330.88|7330.31|7330.31|0
1656586940000|2022-06-30 11:02:20|7329.76|7329.76|7326.86|7326.86|7329.76|7329.76|7326.86|7326.86|0
1656586950000|2022-06-30 11:02:30|7326.58|7326.58|7329.41|7329.41|7329.41|7329.41|7325.46|7325.46|0
1656586970000|2022-06-30 11:02:50|7328.55|7328.55|7326.56|7326.56|7328.55|7328.55|7325.72|7325.72|0
1656586990000|2022-06-30 11:03:10|7325.99|7325.99|7324.87|7324.87|7325.99|7325.99|7324.87|7324.87|0
1656587000000|2022-06-30 11:03:20|7323.75|7323.75|7323.75|7323.75|7323.75|7323.75|7323.75|7323.75|0
1656587010000|2022-06-30 11:03:30|7321.18|7321.18|7319.92|7319.92|7321.18|7321.18|7319.91|7319.91|0
1656587020000|2022-06-30 11:03:40|7319.9|7319.9|7319.03|7319.03|7319.9|7319.9|7319.03|7319.03|0
1656587030000|2022-06-30 11:03:50|7318.74|7318.74|7318.74|7318.74|7318.74|7318.74|7318.74|7318.74|0
1656587040000|2022-06-30 11:04:00|7319.31|7319.31|7314.47|7314.47|7319.31|7319.31|7314.47|7314.47|0
1656587050000|2022-06-30 11:04:10|7313.35|7313.35|7316.11|7316.11|7316.11|7316.11|7312.72|7312.72|0
1656587060000|2022-06-30 11:04:20|7315.82|7315.82|7318.08|7318.08|7318.08|7318.08|7315.82|7315.82|0
1656587090000|2022-06-30 11:04:50|7318.37|7318.37|7317.8|7317.8|7318.37|7318.37|7317.8|7317.8|0
1656587100000|2022-06-30 11:05:00|7314.94|7314.94|7314.64|7314.64|7314.94|7314.94|7314.64|7314.64|0
1656587110000|2022-06-30 11:05:10|7315.21|7315.21|7315.21|7315.21|7315.21|7315.21|7315.21|7315.21|0
1656587130000|2022-06-30 11:05:30|7312.1|7312.1|7312.95|7312.95|7312.95|7312.95|7312.1|7312.1|0
1656587140000|2022-06-30 11:05:40|7313.52|7313.52|7313.52|7313.52|7313.52|7313.52|7313.52|7313.52|0
1656587150000|2022-06-30 11:05:50|7314.41|7314.41|7318.06|7318.06|7318.06|7318.06|7314.41|7314.41|0
1656587160000|2022-06-30 11:06:00|7317.78|7317.78|7316.62|7316.62|7317.78|7317.78|7316.62|7316.62|0
1656587170000|2022-06-30 11:06:10|7316.05|7316.05|7316.62|7316.62|7316.62|7316.62|7316.05|7316.05|0
1656587180000|2022-06-30 11:06:20|7317.47|7317.47|7319.16|7319.16|7319.16|7319.16|7317.47|7317.47|0
1656587190000|2022-06-30 11:06:30|7317.47|7317.47|7317.19|7317.19|7317.47|7317.47|7317.19|7317.19|0
1656587220000|2022-06-30 11:07:00|7316.9|7316.9|7315.21|7315.21|7316.9|7316.9|7315.21|7315.21|0
1656587230000|2022-06-30 11:07:10|7314.64|7314.64|7314.66|7314.66|7314.66|7314.66|7314.64|7314.64|0
1656587240000|2022-06-30 11:07:20|7314.65|7314.65|7314.11|7314.11|7314.68|7314.68|7314.11|7314.11|0
1656587250000|2022-06-30 11:07:30|7314.39|7314.39|7312.96|7312.96|7314.39|7314.39|7312.96|7312.96|0
1656587260000|2022-06-30 11:07:40|7313.24|7313.24|7313.24|7313.24|7313.24|7313.24|7313.24|7313.24|0
1656587270000|2022-06-30 11:07:50|7313.26|7313.26|7313.33|7313.33|7313.33|7313.33|7313.26|7313.26|0
1656587280000|2022-06-30 11:08:00|7314.19|7314.19|7314.72|7314.72|7314.73|7314.73|7314.15|7314.15|0
1656587290000|2022-06-30 11:08:10|7314.68|7314.68|7313|7313|7314.68|7314.68|7312.13|7312.13|0
1656587300000|2022-06-30 11:08:20|7312.96|7312.96|7314.08|7314.08|7314.08|7314.08|7312.96|7312.96|0
1656587310000|2022-06-30 11:08:30|7311.84|7311.84|7312.41|7312.41|7312.41|7312.41|7311.84|7311.84|0
1656587320000|2022-06-30 11:08:40|7312.98|7312.98|7311.86|7311.86|7312.98|7312.98|7311.86|7311.86|0
1656587330000|2022-06-30 11:08:50|7310.74|7310.74|7311.86|7311.86|7311.86|7311.86|7310.74|7310.74|0
1656587340000|2022-06-30 11:09:00|7311.29|7311.29|7309.56|7309.56|7311.29|7311.29|7309.56|7309.56|0
1656587350000|2022-06-30 11:09:10|7309.54|7309.54|7306.98|7306.98|7309.54|7309.54|7306.98|7306.98|0
1656587360000|2022-06-30 11:09:20|7306.96|7306.96|7307.25|7307.25|7307.25|7307.25|7306.96|7306.96|0
1656587370000|2022-06-30 11:09:30|7307.26|7307.26|7308.96|7308.96|7308.96|7308.96|7307.26|7307.26|0
1656587380000|2022-06-30 11:09:40|7309|7309|7309|7309|7310.4|7310.4|7309|7309|0
1656587390000|2022-06-30 11:09:50|7309.28|7309.28|7309.89|7309.89|7309.89|7309.89|7309.28|7309.28|0
1656587400000|2022-06-30 11:10:00|7312.13|7312.13|7312.13|7312.13|7312.13|7312.13|7312.13|7312.13|0
1656587410000|2022-06-30 11:10:10|7312.18|7312.18|7312.16|7312.16|7312.18|7312.18|7312.16|7312.16|0
1656587420000|2022-06-30 11:10:20|7313.28|7313.28|7314.19|7314.19|7314.19|7314.19|7313.28|7313.28|0
1656587430000|2022-06-30 11:10:30|7313.62|7313.62|7313.9|7313.9|7313.9|7313.9|7313.62|7313.62|0
1656587440000|2022-06-30 11:10:40|7313.62|7313.62|7313.62|7313.62|7313.62|7313.62|7313.62|7313.62|0
1656587460000|2022-06-30 11:11:00|7313.58|7313.58|7311.61|7311.61|7313.58|7313.58|7311.61|7311.61|0
1656587470000|2022-06-30 11:11:10|7311.59|7311.59|7312.71|7312.71|7312.71|7312.71|7311.59|7311.59|0
1656587480000|2022-06-30 11:11:20|7313.85|7313.85|7314.4|7314.4|7314.4|7314.4|7313.28|7313.28|0
1656587490000|2022-06-30 11:11:30|7314.08|7314.08|7314.08|7314.08|7314.08|7314.08|7314.08|7314.08|0
1656587500000|2022-06-30 11:11:40|7314.67|7314.67|7314.95|7314.95|7314.95|7314.95|7314.67|7314.67|0
1656587510000|2022-06-30 11:11:50|7315.24|7315.24|7311.02|7311.02|7315.28|7315.28|7310.74|7310.74|0
1656587520000|2022-06-30 11:12:00|7311.88|7311.88|7313.05|7313.05|7313.05|7313.05|7311.88|7311.88|0
1656587530000|2022-06-30 11:12:10|7312.48|7312.48|7312.48|7312.48|7312.48|7312.48|7312.48|7312.48|0
1656587540000|2022-06-30 11:12:20|7311.36|7311.36|7311.08|7311.08|7311.36|7311.36|7311.08|7311.08|0
1656587550000|2022-06-30 11:12:30|7312.2|7312.2|7312.2|7312.2|7312.2|7312.2|7312.2|7312.2|0
1656587570000|2022-06-30 11:12:50|7312.16|7312.16|7309.92|7309.92|7312.16|7312.16|7309.92|7309.92|0
1656587580000|2022-06-30 11:13:00|7309.35|7309.35|7310.51|7310.51|7310.51|7310.51|7309.34|7309.34|0
1656587590000|2022-06-30 11:13:10|7310.45|7310.45|7312.98|7312.98|7312.98|7312.98|7310.45|7310.45|0
1656587600000|2022-06-30 11:13:20|7312.69|7312.69|7312.7|7312.7|7312.7|7312.7|7312.67|7312.67|0
1656587610000|2022-06-30 11:13:30|7310.46|7310.46|7309.67|7309.67|7310.46|7310.46|7309.61|7309.61|0
1656587620000|2022-06-30 11:13:40|7309.65|7309.65|7309.68|7309.68|7309.96|7309.96|7309.65|7309.65|0
1656587630000|2022-06-30 11:13:50|7309.1|7309.1|7309.1|7309.1|7309.1|7309.1|7309.1|7309.1|0
1656587640000|2022-06-30 11:14:00|7310.23|7310.23|7309.1|7309.1|7310.23|7310.23|7309.1|7309.1|0
1656587650000|2022-06-30 11:14:10|7310.8|7310.8|7310.51|7310.51|7310.8|7310.8|7310.51|7310.51|0
1656587660000|2022-06-30 11:14:20|7311.92|7311.92|7311.92|7311.92|7311.92|7311.92|7311.92|7311.92|0
1656587670000|2022-06-30 11:14:30|7313.04|7313.04|7313.93|7313.93|7313.93|7313.93|7313.04|7313.04|0
1656587680000|2022-06-30 11:14:40|7315.05|7315.05|7315.05|7315.05|7315.05|7315.05|7315.05|7315.05|0
1656587700000|2022-06-30 11:15:00|7316.19|7316.19|7317.53|7317.53|7317.61|7317.61|7316.19|7316.19|0
1656587710000|2022-06-30 11:15:10|7317.25|7317.25|7318.1|7318.1|7318.1|7318.1|7317.25|7317.25|0
1656587730000|2022-06-30 11:15:30|7319.22|7319.22|7319.26|7319.26|7319.26|7319.26|7319.22|7319.22|0
1656587750000|2022-06-30 11:15:50|7319.31|7319.31|7322.14|7322.14|7322.14|7322.14|7319.31|7319.31|0
1656587760000|2022-06-30 11:16:00|7321.02|7321.02|7320.74|7320.74|7321.02|7321.02|7320.74|7320.74|0
1656587770000|2022-06-30 11:16:10|7320.45|7320.45|7320.45|7320.45|7320.45|7320.45|7320.45|7320.45|0
1656587780000|2022-06-30 11:16:20|7319.33|7319.33|7319.27|7319.27|7319.33|7319.33|7319.26|7319.26|0
1656587810000|2022-06-30 11:16:50|7319.31|7319.31|7316.19|7316.19|7319.31|7319.31|7316.19|7316.19|0
1656587820000|2022-06-30 11:17:00|7315.91|7315.91|7313.65|7313.65|7315.91|7315.91|7312.24|7312.24|0
1656587830000|2022-06-30 11:17:10|7313.93|7313.93|7312.82|7312.82|7313.95|7313.95|7312.82|7312.82|0
1656587840000|2022-06-30 11:17:20|7313.95|7313.95|7313.95|7313.95|7313.95|7313.95|7313.95|7313.95|0
1656587850000|2022-06-30 11:17:30|7313.93|7313.93|7313.93|7313.93|7313.93|7313.93|7313.93|7313.93|0
1656587870000|2022-06-30 11:17:50|7313.92|7313.92|7313.35|7313.35|7313.92|7313.92|7313.35|7313.35|0
1656587880000|2022-06-30 11:18:00|7314.2|7314.2|7314.2|7314.2|7314.2|7314.2|7314.2|7314.2|0
1656587900000|2022-06-30 11:18:20|7313.92|7313.92|7313.95|7313.95|7313.95|7313.95|7313.92|7313.92|0
1656587910000|2022-06-30 11:18:30|7314.52|7314.52|7314.23|7314.23|7314.52|7314.52|7314.23|7314.23|0
1656587930000|2022-06-30 11:18:50|7315.38|7315.38|7315.39|7315.39|7315.39|7315.39|7315.38|7315.38|0
1656587940000|2022-06-30 11:19:00|7316.51|7316.51|7313.15|7313.15|7316.51|7316.51|7313.15|7313.15|0
1656587950000|2022-06-30 11:19:10|7312.3|7312.3|7312.3|7312.3|7312.3|7312.3|7312.3|7312.3|0
1656587960000|2022-06-30 11:19:20|7312.33|7312.33|7312.33|7312.33|7312.33|7312.33|7312.33|7312.33|0
1656587970000|2022-06-30 11:19:30|7314.31|7314.31|7314.31|7314.31|7314.31|7314.31|7314.31|7314.31|0
1656587980000|2022-06-30 11:19:40|7315.43|7315.43|7315.43|7315.43|7315.43|7315.43|7315.43|7315.43|0
1656587990000|2022-06-30 11:19:50|7316.29|7316.29|7316|7316|7316.29|7316.29|7316|7316|0
1656588000000|2022-06-30 11:20:00|7315.72|7315.72|7315.72|7315.72|7315.72|7315.72|7315.72|7315.72|0
1656588010000|2022-06-30 11:20:10|7315.75|7315.75|7319.1|7319.1|7320.22|7320.22|7315.74|7315.74|0
1656588020000|2022-06-30 11:20:20|7320.81|7320.81|7322|7322|7322|7322|7320.81|7320.81|0
1656588040000|2022-06-30 11:20:40|7322.03|7322.03|7322.61|7322.61|7322.61|7322.61|7322.03|7322.03|0
1656588050000|2022-06-30 11:20:50|7322.66|7322.66|7323.78|7323.78|7323.78|7323.78|7322.66|7322.66|0
1656588060000|2022-06-30 11:21:00|7323.81|7323.81|7323.81|7323.81|7323.81|7323.81|7323.81|7323.81|0
1656588070000|2022-06-30 11:21:10|7324.09|7324.09|7321.85|7321.85|7324.09|7324.09|7321.85|7321.85|0
1656588080000|2022-06-30 11:21:20|7321.28|7321.28|7316.49|7316.49|7321.28|7321.28|7316.49|7316.49|0
1656588090000|2022-06-30 11:21:30|7317.07|7317.07|7316.21|7316.21|7317.07|7317.07|7316.21|7316.21|0
1656588100000|2022-06-30 11:21:40|7315.92|7315.92|7315.93|7315.93|7315.93|7315.93|7315.92|7315.92|0
1656588110000|2022-06-30 11:21:50|7315.98|7315.98|7315.98|7315.98|7315.98|7315.98|7315.98|7315.98|0
1656588120000|2022-06-30 11:22:00|7315.99|7315.99|7314.96|7314.96|7316.08|7316.08|7314.96|7314.96|0
1656588130000|2022-06-30 11:22:10|7315.82|7315.82|7318.61|7318.61|7318.61|7318.61|7315.8|7315.8|0
1656588140000|2022-06-30 11:22:20|7318.65|7318.65|7317.21|7317.21|7318.65|7318.65|7317.21|7317.21|0
1656588150000|2022-06-30 11:22:30|7317.49|7317.49|7317.78|7317.78|7317.78|7317.78|7317.49|7317.49|0
1656588180000|2022-06-30 11:23:00|7317.77|7317.77|7317.75|7317.75|7317.77|7317.77|7317.75|7317.75|0
1656588190000|2022-06-30 11:23:10|7317.46|7317.46|7319.15|7319.15|7319.15|7319.15|7317.46|7317.46|0
1656588200000|2022-06-30 11:23:20|7319.16|7319.16|7318.31|7318.31|7319.16|7319.16|7318.31|7318.31|0
1656588210000|2022-06-30 11:23:30|7318.34|7318.34|7319.48|7319.48|7319.48|7319.48|7318.34|7318.34|0
1656588220000|2022-06-30 11:23:40|7319.77|7319.77|7319.76|7319.76|7319.82|7319.82|7319.76|7319.76|0
1656588240000|2022-06-30 11:24:00|7320.88|7320.88|7320.88|7320.88|7320.88|7320.88|7320.88|7320.88|0
1656588260000|2022-06-30 11:24:20|7319.76|7319.76|7319.76|7319.76|7319.76|7319.76|7319.76|7319.76|0
1656588280000|2022-06-30 11:24:40|7321.47|7321.47|7321.47|7321.47|7321.47|7321.47|7321.47|7321.47|0
1656588290000|2022-06-30 11:24:50|7321.44|7321.44|7321.48|7321.48|7321.48|7321.48|7321.44|7321.44|0
1656588300000|2022-06-30 11:25:00|7320.91|7320.91|7316.09|7316.09|7320.91|7320.91|7315.8|7315.8|0
1656588320000|2022-06-30 11:25:20|7315.52|7315.52|7315.52|7315.52|7315.52|7315.52|7315.52|7315.52|0
1656588330000|2022-06-30 11:25:30|7314.4|7314.4|7313.83|7313.83|7314.4|7314.4|7313.83|7313.83|0
1656588340000|2022-06-30 11:25:40|7313.81|7313.81|7313.53|7313.53|7313.82|7313.82|7313.53|7313.53|0
1656588350000|2022-06-30 11:25:50|7313.55|7313.55|7313.58|7313.58|7313.58|7313.58|7313.55|7313.55|0
1656588360000|2022-06-30 11:26:00|7313.57|7313.57|7315.82|7315.82|7315.82|7315.82|7313.57|7313.57|0
1656588370000|2022-06-30 11:26:10|7317.79|7317.79|7317.84|7317.84|7317.84|7317.84|7317.79|7317.79|0
1656588380000|2022-06-30 11:26:20|7318.96|7318.96|7319.53|7319.53|7319.53|7319.53|7318.96|7318.96|0
1656588390000|2022-06-30 11:26:30|7319.57|7319.57|7318.45|7318.45|7319.57|7319.57|7318.45|7318.45|0
1656588430000|2022-06-30 11:27:10|7319.57|7319.57|7320.14|7320.14|7320.14|7320.14|7319.57|7319.57|0
1656588470000|2022-06-30 11:27:50|7320.99|7320.99|7323.23|7323.23|7323.23|7323.23|7320.99|7320.99|0
1656588480000|2022-06-30 11:28:00|7323.25|7323.25|7323.27|7323.27|7323.27|7323.27|7323.25|7323.25|0
1656588490000|2022-06-30 11:28:10|7323.29|7323.29|7323.27|7323.27|7323.29|7323.29|7323.27|7323.27|0
1656588500000|2022-06-30 11:28:20|7326.63|7326.63|7325.64|7325.64|7326.63|7326.63|7325.51|7325.51|0
1656588510000|2022-06-30 11:28:30|7325.61|7325.61|7325.6|7325.6|7325.61|7325.61|7325.59|7325.59|0
1656588520000|2022-06-30 11:28:40|7325.58|7325.58|7325.6|7325.6|7325.6|7325.6|7325.57|7325.57|0
1656588530000|2022-06-30 11:28:50|7324.48|7324.48|7324.77|7324.77|7325.9|7325.9|7324.48|7324.48|0
1656588540000|2022-06-30 11:29:00|7325.06|7325.06|7325.06|7325.06|7325.06|7325.06|7325.06|7325.06|0
1656588550000|2022-06-30 11:29:10|7325.1|7325.1|7324.89|7324.89|7325.1|7325.1|7324.81|7324.81|0
1656588560000|2022-06-30 11:29:20|7325.17|7325.17|7325.17|7325.17|7325.17|7325.17|7325.17|7325.17|0
1656588570000|2022-06-30 11:29:30|7325.46|7325.46|7325.46|7325.46|7325.46|7325.46|7325.46|7325.46|0
1656588580000|2022-06-30 11:29:40|7325.42|7325.42|7325.35|7325.35|7325.42|7325.42|7325.35|7325.35|0
1656588590000|2022-06-30 11:29:50|7325.64|7325.64|7325.63|7325.63|7325.64|7325.64|7325.63|7325.63|0
1656588600000|2022-06-30 11:30:00|7326.75|7326.75|7327.65|7327.65|7327.65|7327.65|7326.18|7326.18|0
1656588610000|2022-06-30 11:30:10|7326.8|7326.8|7322.07|7322.07|7326.8|7326.8|7321.18|7321.18|0
1656588620000|2022-06-30 11:30:20|7321.99|7321.99|7321.95|7321.95|7321.99|7321.99|7321.94|7321.94|0
1656588630000|2022-06-30 11:30:30|7321.92|7321.92|7323.02|7323.02|7323.04|7323.04|7321.92|7321.92|0
1656588650000|2022-06-30 11:30:50|7321.9|7321.9|7321.9|7321.9|7321.9|7321.9|7321.9|7321.9|0
1656588660000|2022-06-30 11:31:00|7321.87|7321.87|7321.85|7321.85|7321.87|7321.87|7321.85|7321.85|0
1656588670000|2022-06-30 11:31:10|7322.97|7322.97|7319.59|7319.59|7322.97|7322.97|7319.59|7319.59|0
1656588680000|2022-06-30 11:31:20|7318.47|7318.47|7314.12|7314.12|7318.47|7318.47|7314.12|7314.12|0
1656588690000|2022-06-30 11:31:30|7314.08|7314.08|7314.03|7314.03|7314.08|7314.08|7314.03|7314.03|0
1656588700000|2022-06-30 11:31:40|7315.15|7315.15|7315.15|7315.15|7315.15|7315.15|7315.15|7315.15|0
1656588710000|2022-06-30 11:31:50|7315.14|7315.14|7315.13|7315.13|7315.14|7315.14|7315.13|7315.13|0
1656588720000|2022-06-30 11:32:00|7315.42|7315.42|7315.99|7315.99|7315.99|7315.99|7315.42|7315.42|0
1656588730000|2022-06-30 11:32:10|7315.7|7315.7|7315.11|7315.11|7315.72|7315.72|7315.11|7315.11|0
1656588740000|2022-06-30 11:32:20|7315.07|7315.07|7312.82|7312.82|7315.07|7315.07|7312.82|7312.82|0
1656588750000|2022-06-30 11:32:30|7312.79|7312.79|7312.77|7312.77|7312.79|7312.79|7312.77|7312.77|0
1656588760000|2022-06-30 11:32:40|7311.91|7311.91|7311.84|7311.84|7311.91|7311.91|7311.84|7311.84|0
1656588770000|2022-06-30 11:32:50|7310.72|7310.72|7310.72|7310.72|7310.72|7310.72|7310.72|7310.72|0
1656588780000|2022-06-30 11:33:00|7310.44|7310.44|7311.56|7311.56|7311.56|7311.56|7310.44|7310.44|0
1656588790000|2022-06-30 11:33:10|7311.52|7311.52|7311.52|7311.52|7311.52|7311.52|7311.52|7311.52|0
1656588800000|2022-06-30 11:33:20|7311.81|7311.81|7312.32|7312.32|7312.33|7312.33|7311.81|7311.81|0
1656588810000|2022-06-30 11:33:30|7312.89|7312.89|7312.89|7312.89|7312.89|7312.89|7312.89|7312.89|0
1656588820000|2022-06-30 11:33:40|7316.25|7316.25|7316.25|7316.25|7316.25|7316.25|7316.25|7316.25|0
1656588840000|2022-06-30 11:34:00|7316.57|7316.57|7315.45|7315.45|7316.57|7316.57|7315.45|7315.45|0
1656588850000|2022-06-30 11:34:10|7315.16|7315.16|7316.52|7316.52|7316.54|7316.54|7315.13|7315.13|0
1656588870000|2022-06-30 11:34:30|7316.8|7316.8|7313.12|7313.12|7316.8|7316.8|7313.12|7313.12|0
1656588880000|2022-06-30 11:34:40|7311.98|7311.98|7312.26|7312.26|7312.26|7312.26|7311.98|7311.98|0
1656588890000|2022-06-30 11:34:50|7311.14|7311.14|7311.43|7311.43|7311.43|7311.43|7311.14|7311.14|0
1656588900000|2022-06-30 11:35:00|7311.14|7311.14|7310.31|7310.31|7311.43|7311.43|7310.02|7310.02|0
1656588910000|2022-06-30 11:35:10|7309.19|7309.19|7308.58|7308.58|7309.19|7309.19|7308.58|7308.58|0
1656588920000|2022-06-30 11:35:20|7307.74|7307.74|7309.98|7309.98|7309.98|7309.98|7307.74|7307.74|0
1656588930000|2022-06-30 11:35:30|7309.95|7309.95|7308.83|7308.83|7309.95|7309.95|7308.83|7308.83|0
1656588940000|2022-06-30 11:35:40|7308.85|7308.85|7308.85|7308.85|7308.85|7308.85|7308.85|7308.85|0
1656588960000|2022-06-30 11:36:00|7309.14|7309.14|7304.87|7304.87|7309.14|7309.14|7304.87|7304.87|0
1656588970000|2022-06-30 11:36:10|7304.02|7304.02|7304.02|7304.02|7304.02|7304.02|7304.02|7304.02|0
1656588990000|2022-06-30 11:36:30|7303.98|7303.98|7303.96|7303.96|7303.98|7303.98|7303.96|7303.96|0
1656589000000|2022-06-30 11:36:40|7302.84|7302.84|7299.17|7299.17|7302.84|7302.84|7299.17|7299.17|0
1656589010000|2022-06-30 11:36:50|7299.16|7299.16|7297.73|7297.73|7299.16|7299.16|7297.73|7297.73|0
1656589020000|2022-06-30 11:37:00|7297.66|7297.66|7297.45|7297.45|7297.66|7297.66|7297.38|7297.38|0
1656589030000|2022-06-30 11:37:10|7298.85|7298.85|7301.68|7301.68|7301.68|7301.68|7298.85|7298.85|0
1656589040000|2022-06-30 11:37:20|7300.56|7300.56|7299.72|7299.72|7301.13|7301.13|7299.72|7299.72|0
1656589050000|2022-06-30 11:37:30|7298.32|7298.32|7298.31|7298.31|7299.44|7299.44|7298.31|7298.31|0
1656589060000|2022-06-30 11:37:40|7300.55|7300.55|7300.55|7300.55|7300.55|7300.55|7300.55|7300.55|0
1656589070000|2022-06-30 11:37:50|7300.57|7300.57|7298.33|7298.33|7300.57|7300.57|7298.33|7298.33|0
1656589080000|2022-06-30 11:38:00|7298.9|7298.9|7297.18|7297.18|7298.9|7298.9|7297.18|7297.18|0
1656589090000|2022-06-30 11:38:10|7297.16|7297.16|7298.57|7298.57|7298.57|7298.57|7297.16|7297.16|0
1656589100000|2022-06-30 11:38:20|7298.55|7298.55|7297.09|7297.09|7298.55|7298.55|7296.8|7296.8|0
1656589110000|2022-06-30 11:38:30|7297.03|7297.03|7296.78|7296.78|7297.06|7297.06|7296.78|7296.78|0
1656589120000|2022-06-30 11:38:40|7296.77|7296.77|7296.82|7296.82|7296.82|7296.82|7296.48|7296.48|0
1656589130000|2022-06-30 11:38:50|7296.53|7296.53|7296.51|7296.51|7296.53|7296.53|7296.51|7296.51|0
1656589140000|2022-06-30 11:39:00|7296.43|7296.43|7295.86|7295.86|7297.55|7297.55|7295.86|7295.86|0
1656589150000|2022-06-30 11:39:10|7295.74|7295.74|7297.43|7297.43|7297.43|7297.43|7295.74|7295.74|0
1656589160000|2022-06-30 11:39:20|7297.14|7297.14|7296.02|7296.02|7297.14|7297.14|7296.02|7296.02|0
1656589170000|2022-06-30 11:39:30|7296|7296|7295.43|7295.43|7296|7296|7295.43|7295.43|0
1656589180000|2022-06-30 11:39:40|7296.55|7296.55|7297.68|7297.68|7297.68|7297.68|7296.55|7296.55|0
1656589190000|2022-06-30 11:39:50|7296.55|7296.55|7296.55|7296.55|7296.55|7296.55|7296.55|7296.55|0
1656589210000|2022-06-30 11:40:10|7296.54|7296.54|7296.54|7296.54|7296.54|7296.54|7296.54|7296.54|0
1656589220000|2022-06-30 11:40:20|7297.66|7297.66|7296.94|7296.94|7298.23|7298.23|7296.82|7296.82|0
1656589230000|2022-06-30 11:40:30|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|0
1656589240000|2022-06-30 11:40:40|7295.86|7295.86|7296.69|7296.69|7296.98|7296.98|7295.86|7295.86|0
1656589260000|2022-06-30 11:41:00|7295.57|7295.57|7295.29|7295.29|7295.57|7295.57|7295.29|7295.29|0
1656589270000|2022-06-30 11:41:10|7295.57|7295.57|7295.86|7295.86|7295.86|7295.86|7294.17|7294.17|0
1656589280000|2022-06-30 11:41:20|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|0
1656589290000|2022-06-30 11:41:30|7296.97|7296.97|7296.97|7296.97|7296.97|7296.97|7296.97|7296.97|0
1656589310000|2022-06-30 11:41:50|7296.95|7296.95|7295.83|7295.83|7296.95|7296.95|7295.83|7295.83|0
1656589320000|2022-06-30 11:42:00|7295.26|7295.26|7290.84|7290.84|7295.26|7295.26|7290.84|7290.84|0
1656589330000|2022-06-30 11:42:10|7292.24|7292.24|7294.25|7294.25|7294.25|7294.25|7292.24|7292.24|0
1656589340000|2022-06-30 11:42:20|7294.26|7294.26|7294.26|7294.26|7294.26|7294.26|7294.26|7294.26|0
1656589360000|2022-06-30 11:42:40|7294.83|7294.83|7295.92|7295.92|7295.92|7295.92|7294.8|7294.8|0
1656589370000|2022-06-30 11:42:50|7296.77|7296.77|7296.77|7296.77|7296.77|7296.77|7296.77|7296.77|0
1656589390000|2022-06-30 11:43:10|7296.73|7296.73|7296.72|7296.72|7297.86|7297.86|7296.7|7296.7|0
1656589400000|2022-06-30 11:43:20|7297|7297|7298.12|7298.12|7298.12|7298.12|7297|7297|0
1656589410000|2022-06-30 11:43:30|7297.84|7297.84|7298.14|7298.14|7298.14|7298.14|7297.84|7297.84|0
1656589440000|2022-06-30 11:44:00|7298.19|7298.19|7298.19|7298.19|7298.19|7298.19|7298.19|7298.19|0
1656589460000|2022-06-30 11:44:20|7298.74|7298.74|7298.74|7298.74|7298.74|7298.74|7298.74|7298.74|0
1656589470000|2022-06-30 11:44:30|7297.34|7297.34|7297.05|7297.05|7297.34|7297.34|7295.93|7295.93|0
1656589480000|2022-06-30 11:44:40|7297.34|7297.34|7298.74|7298.74|7298.74|7298.74|7297.34|7297.34|0
1656589490000|2022-06-30 11:44:50|7297.62|7297.62|7295.36|7295.36|7297.62|7297.62|7295.36|7295.36|0
1656589500000|2022-06-30 11:45:00|7295.31|7295.31|7295.03|7295.03|7295.31|7295.31|7295.03|7295.03|0
1656589510000|2022-06-30 11:45:10|7295.6|7295.6|7296.75|7296.75|7296.75|7296.75|7295.6|7295.6|0
1656589520000|2022-06-30 11:45:20|7297.32|7297.32|7295.92|7295.92|7297.32|7297.32|7295.92|7295.92|0
1656589530000|2022-06-30 11:45:30|7295.94|7295.94|7295.94|7295.94|7295.94|7295.94|7295.94|7295.94|0
1656589540000|2022-06-30 11:45:40|7294.81|7294.81|7294.24|7294.24|7294.81|7294.81|7294.24|7294.24|0
1656589550000|2022-06-30 11:45:50|7293.67|7293.67|7293.67|7293.67|7293.67|7293.67|7293.67|7293.67|0
1656589560000|2022-06-30 11:46:00|7293.65|7293.65|7291.33|7291.33|7293.65|7293.65|7291.33|7291.33|0
1656589570000|2022-06-30 11:46:10|7291.27|7291.27|7292.39|7292.39|7292.39|7292.39|7291.27|7291.27|0
1656589580000|2022-06-30 11:46:20|7292.1|7292.1|7290.93|7290.93|7292.1|7292.1|7290.93|7290.93|0
1656589590000|2022-06-30 11:46:30|7292.05|7292.05|7292.05|7292.05|7292.05|7292.05|7292.05|7292.05|0
1656589600000|2022-06-30 11:46:40|7292.9|7292.9|7292.33|7292.33|7292.9|7292.9|7292.33|7292.33|0
1656589610000|2022-06-30 11:46:50|7291.21|7291.21|7291.27|7291.27|7291.27|7291.27|7291.21|7291.21|0
1656589620000|2022-06-30 11:47:00|7292.13|7292.13|7292.14|7292.14|7292.14|7292.14|7292.13|7292.13|0
1656589650000|2022-06-30 11:47:30|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|0
1656589680000|2022-06-30 11:48:00|7295.48|7295.48|7296.05|7296.05|7296.05|7296.05|7295.48|7295.48|0
1656589690000|2022-06-30 11:48:10|7296.13|7296.13|7296.76|7296.76|7296.76|7296.76|7296.13|7296.13|0
1656589700000|2022-06-30 11:48:20|7299|7299|7299.86|7299.86|7299.86|7299.86|7299|7299|0
1656589710000|2022-06-30 11:48:30|7298.74|7298.74|7297.31|7297.31|7298.74|7298.74|7297.31|7297.31|0
1656589730000|2022-06-30 11:48:50|7297.28|7297.28|7296.14|7296.14|7297.28|7297.28|7296.14|7296.14|0
1656589740000|2022-06-30 11:49:00|7296.16|7296.16|7296.16|7296.16|7296.16|7296.16|7296.16|7296.16|0
1656589750000|2022-06-30 11:49:10|7297.28|7297.28|7298.4|7298.4|7298.4|7298.4|7297.28|7297.28|0
1656589760000|2022-06-30 11:49:20|7298.42|7298.42|7300.45|7300.45|7300.45|7300.45|7298.42|7298.42|0
1656589770000|2022-06-30 11:49:30|7300.74|7300.74|7300.79|7300.79|7301.06|7301.06|7300.74|7300.74|0
1656589780000|2022-06-30 11:49:40|7301.09|7301.09|7301.09|7301.09|7301.09|7301.09|7301.09|7301.09|0
1656589790000|2022-06-30 11:49:50|7302.21|7302.21|7302.17|7302.17|7302.21|7302.21|7302.17|7302.17|0
1656589800000|2022-06-30 11:50:00|7303.29|7303.29|7303.29|7303.29|7304.41|7304.41|7303.29|7303.29|0
1656589820000|2022-06-30 11:50:20|7303.01|7303.01|7302.17|7302.17|7303.29|7303.29|7302.17|7302.17|0
1656589830000|2022-06-30 11:50:30|7301.6|7301.6|7301.6|7301.6|7301.6|7301.6|7301.6|7301.6|0
1656589840000|2022-06-30 11:50:40|7301.89|7301.89|7301.89|7301.89|7301.89|7301.89|7301.89|7301.89|0
1656589850000|2022-06-30 11:50:50|7301.6|7301.6|7302.84|7302.84|7302.84|7302.84|7301.6|7301.6|0
1656589860000|2022-06-30 11:51:00|7301.72|7301.72|7301.72|7301.72|7301.72|7301.72|7301.72|7301.72|0
1656589870000|2022-06-30 11:51:10|7301.44|7301.44|7301.4|7301.4|7301.44|7301.44|7301.39|7301.39|0
1656589880000|2022-06-30 11:51:20|7302.52|7302.52|7303.64|7303.64|7303.64|7303.64|7302.52|7302.52|0
1656589890000|2022-06-30 11:51:30|7303.6|7303.6|7303.63|7303.63|7303.63|7303.63|7303.6|7303.6|0
1656589910000|2022-06-30 11:51:50|7304.78|7304.78|7305.9|7305.9|7305.9|7305.9|7304.78|7304.78|0
1656589920000|2022-06-30 11:52:00|7305.91|7305.91|7305.91|7305.91|7305.91|7305.91|7305.91|7305.91|0
1656589930000|2022-06-30 11:52:10|7303.67|7303.67|7303.39|7303.39|7304.79|7304.79|7302.82|7302.82|0
1656589940000|2022-06-30 11:52:20|7304.51|7304.51|7304.51|7304.51|7304.51|7304.51|7304.51|7304.51|0
1656589950000|2022-06-30 11:52:30|7304.22|7304.22|7304.22|7304.22|7304.22|7304.22|7303.1|7303.1|0
1656589960000|2022-06-30 11:52:40|7304.51|7304.51|7304.51|7304.51|7304.51|7304.51|7304.51|7304.51|0
1656589990000|2022-06-30 11:53:10|7305.08|7305.08|7303.39|7303.39|7305.08|7305.08|7303.39|7303.39|0
1656590000000|2022-06-30 11:53:20|7303.46|7303.46|7303.46|7303.46|7303.46|7303.46|7303.46|7303.46|0
1656590010000|2022-06-30 11:53:30|7303.17|7303.17|7303.17|7303.17|7303.17|7303.17|7303.17|7303.17|0
1656590020000|2022-06-30 11:53:40|7303.22|7303.22|7303.19|7303.19|7303.22|7303.22|7303.19|7303.19|0
1656590040000|2022-06-30 11:54:00|7303.17|7303.17|7303.19|7303.19|7303.19|7303.19|7303.17|7303.17|0
1656590050000|2022-06-30 11:54:10|7303.22|7303.22|7303.22|7303.22|7303.22|7303.22|7303.18|7303.18|0
1656590060000|2022-06-30 11:54:20|7303.24|7303.24|7303.24|7303.24|7303.24|7303.24|7303.24|7303.24|0
1656590070000|2022-06-30 11:54:30|7303.52|7303.52|7305.76|7305.76|7305.76|7305.76|7303.52|7303.52|0
1656590080000|2022-06-30 11:54:40|7304.64|7304.64|7304.64|7304.64|7304.64|7304.64|7304.64|7304.64|0
1656590090000|2022-06-30 11:54:50|7304.36|7304.36|7303.52|7303.52|7304.36|7304.36|7302.95|7302.95|0
1656590100000|2022-06-30 11:55:00|7303.24|7303.24|7303.24|7303.24|7303.24|7303.24|7303.24|7303.24|0
1656590110000|2022-06-30 11:55:10|7303.81|7303.81|7306.05|7306.05|7306.05|7306.05|7303.81|7303.81|0
1656590120000|2022-06-30 11:55:20|7304.93|7304.93|7304.97|7304.97|7305.01|7305.01|7304.93|7304.93|0
1656590130000|2022-06-30 11:55:30|7303.85|7303.85|7303.68|7303.68|7303.85|7303.85|7303.68|7303.68|0
1656590140000|2022-06-30 11:55:40|7301.68|7301.68|7301.96|7301.96|7301.96|7301.96|7301.68|7301.68|0
1656590150000|2022-06-30 11:55:50|7300.56|7300.56|7299.99|7299.99|7301.11|7301.11|7298.87|7298.87|0
1656590160000|2022-06-30 11:56:00|7301.11|7301.11|7301.11|7301.11|7302.23|7302.23|7301.11|7301.11|0
1656590170000|2022-06-30 11:56:10|7299.99|7299.99|7298.37|7298.37|7301.18|7301.18|7298.37|7298.37|0
1656590180000|2022-06-30 11:56:20|7299.49|7299.49|7301.8|7301.8|7301.8|7301.8|7298.37|7298.37|0
1656590190000|2022-06-30 11:56:30|7300.68|7300.68|7300.39|7300.39|7300.68|7300.68|7300.39|7300.39|0
1656590210000|2022-06-30 11:56:50|7300.36|7300.36|7300.36|7300.36|7300.36|7300.36|7300.36|7300.36|0
1656590220000|2022-06-30 11:57:00|7300.31|7300.31|7300.27|7300.27|7300.31|7300.31|7300.27|7300.27|0
1656590230000|2022-06-30 11:57:10|7301.39|7301.39|7301.67|7301.67|7303.92|7303.92|7301.39|7301.39|0
1656590240000|2022-06-30 11:57:20|7301.66|7301.66|7301.66|7301.66|7301.66|7301.66|7301.66|7301.66|0
1656590260000|2022-06-30 11:57:40|7300.54|7300.54|7299.91|7299.91|7300.54|7300.54|7299.91|7299.91|0
1656590270000|2022-06-30 11:57:50|7299.88|7299.88|7299.88|7299.88|7299.88|7299.88|7299.88|7299.88|0
1656590280000|2022-06-30 11:58:00|7299.9|7299.9|7299.9|7299.9|7299.9|7299.9|7299.9|7299.9|0
1656590290000|2022-06-30 11:58:10|7299.96|7299.96|7299.96|7299.96|7299.96|7299.96|7299.96|7299.96|0
1656590300000|2022-06-30 11:58:20|7300.53|7300.53|7302.84|7302.84|7302.84|7302.84|7300.53|7300.53|0
1656590310000|2022-06-30 11:58:30|7303.41|7303.41|7303.41|7303.41|7303.41|7303.41|7303.41|7303.41|0
1656590320000|2022-06-30 11:58:40|7303.39|7303.39|7303.38|7303.38|7304.51|7304.51|7303.38|7303.38|0
1656590330000|2022-06-30 11:58:50|7303.37|7303.37|7303.33|7303.33|7303.37|7303.37|7303.33|7303.33|0
1656590340000|2022-06-30 11:59:00|7303.38|7303.38|7304.15|7304.15|7304.23|7304.23|7303.38|7303.38|0
1656590350000|2022-06-30 11:59:10|7303.03|7303.03|7303.03|7303.03|7303.03|7303.03|7303.03|7303.03|0
1656590360000|2022-06-30 11:59:20|7304.15|7304.15|7306.41|7306.41|7306.41|7306.41|7304.15|7304.15|0
1656590370000|2022-06-30 11:59:30|7305.29|7305.29|7303.05|7303.05|7305.29|7305.29|7303.05|7303.05|0
1656590400000|2022-06-30 12:00:00|7302.19|7302.19|7301.62|7301.62|7302.19|7302.19|7301.62|7301.62|0
1656590410000|2022-06-30 12:00:10|7299.93|7299.93|7300.18|7300.18|7300.22|7300.22|7299.93|7299.93|0
1656590440000|2022-06-30 12:00:40|7300.26|7300.26|7300.26|7300.26|7300.26|7300.26|7300.26|7300.26|0
1656590450000|2022-06-30 12:00:50|7301.38|7301.38|7306.47|7306.47|7306.47|7306.47|7301.38|7301.38|0
1656590460000|2022-06-30 12:01:00|7306.18|7306.18|7303.66|7303.66|7306.18|7306.18|7303.66|7303.66|0
1656590480000|2022-06-30 12:01:20|7303.94|7303.94|7303.94|7303.94|7303.94|7303.94|7302.82|7302.82|0
1656590500000|2022-06-30 12:01:40|7302.82|7302.82|7302.82|7302.82|7302.82|7302.82|7302.82|7302.82|0
1656590510000|2022-06-30 12:01:50|7301.7|7301.7|7299.99|7299.99|7301.7|7301.7|7299.99|7299.99|0
1656590520000|2022-06-30 12:02:00|7300.28|7300.28|7298.03|7298.03|7300.28|7300.28|7298.03|7298.03|0
1656590530000|2022-06-30 12:02:10|7298.6|7298.6|7299.72|7299.72|7299.72|7299.72|7298.6|7298.6|0
1656590550000|2022-06-30 12:02:30|7300.84|7300.84|7302.3|7302.3|7302.3|7302.3|7300.84|7300.84|0
1656590560000|2022-06-30 12:02:40|7303.42|7303.42|7301.21|7301.21|7303.42|7303.42|7301.2|7301.2|0
1656590570000|2022-06-30 12:02:50|7300.64|7300.64|7300.64|7300.64|7300.64|7300.64|7300.64|7300.64|0
1656590580000|2022-06-30 12:03:00|7300.36|7300.36|7300.64|7300.64|7300.64|7300.64|7300.36|7300.36|0
1656590590000|2022-06-30 12:03:10|7301.76|7301.76|7301.84|7301.84|7301.84|7301.84|7301.76|7301.76|0
1656590620000|2022-06-30 12:03:40|7302.13|7302.13|7302.13|7302.13|7302.13|7302.13|7302.13|7302.13|0
1656590630000|2022-06-30 12:03:50|7303.25|7303.25|7303.25|7303.25|7303.25|7303.25|7303.25|7303.25|0
1656590650000|2022-06-30 12:04:10|7304.37|7304.37|7304.37|7304.37|7304.37|7304.37|7304.37|7304.37|0
1656590660000|2022-06-30 12:04:20|7304.39|7304.39|7304.39|7304.39|7304.39|7304.39|7304.39|7304.39|0
1656590670000|2022-06-30 12:04:30|7306.63|7306.63|7310.08|7310.08|7310.08|7310.08|7305.51|7305.51|0
1656590690000|2022-06-30 12:04:50|7310.1|7310.1|7311.25|7311.25|7311.25|7311.25|7310.1|7310.1|0
1656590700000|2022-06-30 12:05:00|7310.96|7310.96|7314.4|7314.4|7314.4|7314.4|7310.96|7310.96|0
1656590710000|2022-06-30 12:05:10|7315.52|7315.52|7315.52|7315.52|7315.52|7315.52|7315.52|7315.52|0
1656590720000|2022-06-30 12:05:20|7316.64|7316.64|7316.64|7316.64|7316.64|7316.64|7315.52|7315.52|0
1656590730000|2022-06-30 12:05:30|7315.52|7315.52|7315.55|7315.55|7315.55|7315.55|7315.52|7315.52|0
1656590740000|2022-06-30 12:05:40|7315.54|7315.54|7315.54|7315.54|7315.54|7315.54|7315.54|7315.54|0
1656590760000|2022-06-30 12:06:00|7315.57|7315.57|7315.57|7315.57|7315.57|7315.57|7315.57|7315.57|0
1656590770000|2022-06-30 12:06:10|7317.28|7317.28|7317.32|7317.32|7317.6|7317.6|7317.28|7317.28|0
1656590780000|2022-06-30 12:06:20|7317.6|7317.6|7318.46|7318.46|7319.03|7319.03|7317.6|7317.6|0
1656590790000|2022-06-30 12:06:30|7318.51|7318.51|7318.56|7318.56|7318.56|7318.56|7317.94|7317.94|0
1656590810000|2022-06-30 12:06:50|7319.13|7319.13|7320.21|7320.21|7323.33|7323.33|7318.84|7318.84|0
1656590820000|2022-06-30 12:07:00|7320.5|7320.5|7319.38|7319.38|7320.5|7320.5|7319.38|7319.38|0
1656590830000|2022-06-30 12:07:10|7319.41|7319.41|7319.41|7319.41|7319.41|7319.41|7319.41|7319.41|0
1656590840000|2022-06-30 12:07:20|7319.13|7319.13|7319.11|7319.11|7319.13|7319.13|7319.11|7319.11|0
1656590850000|2022-06-30 12:07:30|7319.09|7319.09|7319.09|7319.09|7319.09|7319.09|7319.09|7319.09|0
1656590860000|2022-06-30 12:07:40|7318.81|7318.81|7318.77|7318.77|7319.89|7319.89|7318.77|7318.77|0
1656590890000|2022-06-30 12:08:10|7318.75|7318.75|7318.75|7318.75|7318.75|7318.75|7318.75|7318.75|0
1656590910000|2022-06-30 12:08:30|7318.77|7318.77|7318.77|7318.77|7318.77|7318.77|7318.77|7318.77|0
1656590920000|2022-06-30 12:08:40|7319.34|7319.34|7319.34|7319.34|7319.34|7319.34|7319.34|7319.34|0
1656590930000|2022-06-30 12:08:50|7320.46|7320.46|7320.18|7320.18|7320.46|7320.46|7320.18|7320.18|0
1656590940000|2022-06-30 12:09:00|7320.75|7320.75|7320.75|7320.75|7320.75|7320.75|7320.75|7320.75|0
1656590950000|2022-06-30 12:09:10|7321.87|7321.87|7318.74|7318.74|7321.87|7321.87|7318.74|7318.74|0
1656590960000|2022-06-30 12:09:20|7319.86|7319.86|7319.86|7319.86|7319.86|7319.86|7319.86|7319.86|0
1656590970000|2022-06-30 12:09:30|7320.14|7320.14|7317.05|7317.05|7320.14|7320.14|7317.05|7317.05|0
1656590990000|2022-06-30 12:09:50|7316.76|7316.76|7316.76|7316.76|7316.76|7316.76|7316.76|7316.76|0
1656591000000|2022-06-30 12:10:00|7317.88|7317.88|7317.88|7317.88|7317.88|7317.88|7317.88|7317.88|0
1656591010000|2022-06-30 12:10:10|7319|7319|7319|7319|7319|7319|7319|7319|0
1656591020000|2022-06-30 12:10:20|7316.76|7316.76|7316.72|7316.72|7316.76|7316.76|7316.72|7316.72|0
1656591030000|2022-06-30 12:10:30|7317.58|7317.58|7317.58|7317.58|7317.58|7317.58|7317.58|7317.58|0
1656591040000|2022-06-30 12:10:40|7317.29|7317.29|7316.99|7316.99|7317.29|7317.29|7316.99|7316.99|0
1656591050000|2022-06-30 12:10:50|7319.23|7319.23|7320.36|7320.36|7320.37|7320.37|7319.23|7319.23|0
1656591060000|2022-06-30 12:11:00|7320.34|7320.34|7317.23|7317.23|7320.34|7320.34|7317.22|7317.22|0
1656591070000|2022-06-30 12:11:10|7317.21|7317.21|7317.21|7317.21|7317.21|7317.21|7317.21|7317.21|0
1656591080000|2022-06-30 12:11:20|7316.09|7316.09|7317.49|7317.49|7317.49|7317.49|7315.8|7315.8|0
1656591090000|2022-06-30 12:11:30|7317.47|7317.47|7315.78|7315.78|7317.47|7317.47|7315.78|7315.78|0
1656591100000|2022-06-30 12:11:40|7314.66|7314.66|7314.66|7314.66|7314.66|7314.66|7314.66|7314.66|0
1656591110000|2022-06-30 12:11:50|7314.09|7314.09|7312.67|7312.67|7314.09|7314.09|7312.67|7312.67|0
1656591120000|2022-06-30 12:12:00|7312.65|7312.65|7312.65|7312.65|7312.65|7312.65|7312.65|7312.65|0
1656591140000|2022-06-30 12:12:20|7312.63|7312.63|7312.63|7312.63|7312.63|7312.63|7312.63|7312.63|0
1656591150000|2022-06-30 12:12:30|7314.87|7314.87|7314.87|7314.87|7314.87|7314.87|7314.87|7314.87|0
1656591160000|2022-06-30 12:12:40|7313.75|7313.75|7313.77|7313.77|7313.77|7313.77|7313.75|7313.75|0
1656591180000|2022-06-30 12:13:00|7314.34|7314.34|7314.68|7314.68|7314.68|7314.68|7314.34|7314.34|0
1656591190000|2022-06-30 12:13:10|7313.82|7313.82|7313.82|7313.82|7313.82|7313.82|7313.82|7313.82|0
1656591210000|2022-06-30 12:13:30|7313.84|7313.84|7314.41|7314.41|7314.7|7314.7|7313.29|7313.29|0
1656591220000|2022-06-30 12:13:40|7315.53|7315.53|7314.94|7314.94|7315.53|7315.53|7314.94|7314.94|0
1656591240000|2022-06-30 12:14:00|7312.42|7312.42|7312.7|7312.7|7312.99|7312.99|7312.42|7312.42|0
1656591250000|2022-06-30 12:14:10|7312.66|7312.66|7311.83|7311.83|7312.66|7312.66|7311.83|7311.83|0
1656591260000|2022-06-30 12:14:20|7311.86|7311.86|7312.17|7312.17|7312.17|7312.17|7311.86|7311.86|0
1656591270000|2022-06-30 12:14:30|7312.21|7312.21|7313.31|7313.31|7313.31|7313.31|7312.19|7312.19|0
1656591280000|2022-06-30 12:14:40|7313.35|7313.35|7312.78|7312.78|7313.35|7313.35|7312.78|7312.78|0
1656591290000|2022-06-30 12:14:50|7309.42|7309.42|7311.37|7311.37|7311.37|7311.37|7309.13|7309.13|0
1656591300000|2022-06-30 12:15:00|7310.25|7310.25|7311.11|7311.11|7311.11|7311.11|7310.25|7310.25|0
1656591310000|2022-06-30 12:15:10|7311.39|7311.39|7313.63|7313.63|7313.63|7313.63|7311.39|7311.39|0
1656591320000|2022-06-30 12:15:20|7313.62|7313.62|7313.62|7313.62|7313.62|7313.62|7313.62|7313.62|0
1656591330000|2022-06-30 12:15:30|7313.05|7313.05|7310.7|7310.7|7313.05|7313.05|7310.7|7310.7|0
1656591340000|2022-06-30 12:15:40|7310.65|7310.65|7310.56|7310.56|7310.65|7310.65|7310.56|7310.56|0
1656591350000|2022-06-30 12:15:50|7310.51|7310.51|7311.88|7311.88|7311.88|7311.88|7309.63|7309.63|0
1656591360000|2022-06-30 12:16:00|7310.73|7310.73|7311.81|7311.81|7311.81|7311.81|7310.69|7310.69|0
1656591370000|2022-06-30 12:16:10|7311.83|7311.83|7311.85|7311.85|7311.85|7311.85|7311.83|7311.83|0
1656591380000|2022-06-30 12:16:20|7311.82|7311.82|7310.72|7310.72|7311.82|7311.82|7310.7|7310.7|0
1656591390000|2022-06-30 12:16:30|7309.6|7309.6|7309.03|7309.03|7309.6|7309.6|7309.03|7309.03|0
1656591400000|2022-06-30 12:16:40|7307.91|7307.91|7309.93|7309.93|7309.93|7309.93|7307.91|7307.91|0
1656591410000|2022-06-30 12:16:50|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|0
1656591420000|2022-06-30 12:17:00|7310.25|7310.25|7309.93|7309.93|7310.54|7310.54|7309.68|7309.68|0
1656591430000|2022-06-30 12:17:10|7311.05|7311.05|7311.33|7311.33|7311.33|7311.33|7311.05|7311.05|0
1656591440000|2022-06-30 12:17:20|7312.45|7312.45|7312.45|7312.45|7312.45|7312.45|7312.45|7312.45|0
1656591450000|2022-06-30 12:17:30|7312.49|7312.49|7312.49|7312.49|7312.53|7312.53|7312.49|7312.49|0
1656591460000|2022-06-30 12:17:40|7310.52|7310.52|7311.69|7311.69|7311.69|7311.69|7310.52|7310.52|0
1656591470000|2022-06-30 12:17:50|7312.81|7312.81|7312.81|7312.81|7312.81|7312.81|7312.81|7312.81|0
1656591490000|2022-06-30 12:18:10|7312.83|7312.83|7312.83|7312.83|7312.83|7312.83|7312.83|7312.83|0
1656591500000|2022-06-30 12:18:20|7312.81|7312.81|7314.81|7314.81|7314.81|7314.81|7312.81|7312.81|0
1656591510000|2022-06-30 12:18:30|7315.09|7315.09|7315.09|7315.09|7315.09|7315.09|7315.09|7315.09|0
1656591520000|2022-06-30 12:18:40|7315.11|7315.11|7315.11|7315.11|7315.11|7315.11|7315.11|7315.11|0
1656591530000|2022-06-30 12:18:50|7317.35|7317.35|7318.47|7318.47|7318.47|7318.47|7317.35|7317.35|0
1656591540000|2022-06-30 12:19:00|7318.43|7318.43|7318.43|7318.43|7318.43|7318.43|7318.43|7318.43|0
1656591550000|2022-06-30 12:19:10|7317.86|7317.86|7314.72|7314.72|7317.86|7317.86|7314.72|7314.72|0
1656591560000|2022-06-30 12:19:20|7314.74|7314.74|7314.74|7314.74|7314.74|7314.74|7314.74|7314.74|0
1656591570000|2022-06-30 12:19:30|7314.76|7314.76|7314.76|7314.76|7314.76|7314.76|7314.76|7314.76|0
1656591580000|2022-06-30 12:19:40|7315.88|7315.88|7315.88|7315.88|7315.88|7315.88|7314.76|7314.76|0
1656591600000|2022-06-30 12:20:00|7315.86|7315.86|7313.32|7313.32|7315.86|7315.86|7313.32|7313.32|0
1656591620000|2022-06-30 12:20:20|7313.3|7313.3|7312.45|7312.45|7313.3|7313.3|7312.45|7312.45|0
1656591630000|2022-06-30 12:20:30|7311.33|7311.33|7312.41|7312.41|7312.45|7312.45|7311.33|7311.33|0
1656591640000|2022-06-30 12:20:40|7311.29|7311.29|7308.97|7308.97|7311.29|7311.29|7308.97|7308.97|0
1656591650000|2022-06-30 12:20:50|7308.96|7308.96|7310.13|7310.13|7310.13|7310.13|7308.96|7308.96|0
1656591660000|2022-06-30 12:21:00|7309.01|7309.01|7308.72|7308.72|7309.01|7309.01|7308.72|7308.72|0
1656591670000|2022-06-30 12:21:10|7309.84|7309.84|7310.96|7310.96|7310.96|7310.96|7309.84|7309.84|0
1656591680000|2022-06-30 12:21:20|7311.81|7311.81|7311.24|7311.24|7311.81|7311.81|7311.24|7311.24|0
1656591690000|2022-06-30 12:21:30|7311.23|7311.23|7311.23|7311.23|7311.23|7311.23|7311.23|7311.23|0
1656591700000|2022-06-30 12:21:40|7311.8|7311.8|7311.51|7311.51|7312.92|7312.92|7311.51|7311.51|0
1656591710000|2022-06-30 12:21:50|7310.39|7310.39|7310.39|7310.39|7310.39|7310.39|7310.39|7310.39|0
1656591720000|2022-06-30 12:22:00|7310.34|7310.34|7313.15|7313.15|7313.15|7313.15|7310.34|7310.34|0
1656591730000|2022-06-30 12:22:10|7312.86|7312.86|7312.86|7312.86|7312.86|7312.86|7312.86|7312.86|0
1656591740000|2022-06-30 12:22:20|7311.74|7311.74|7311.15|7311.15|7311.74|7311.74|7311.15|7311.15|0
1656591750000|2022-06-30 12:22:30|7310.58|7310.58|7310.89|7310.89|7312.01|7312.01|7309.46|7309.46|0
1656591760000|2022-06-30 12:22:40|7310.93|7310.93|7310.93|7310.93|7310.93|7310.93|7310.93|7310.93|0
1656591770000|2022-06-30 12:22:50|7310.65|7310.65|7310.65|7310.65|7310.65|7310.65|7310.65|7310.65|0
1656591780000|2022-06-30 12:23:00|7310.69|7310.69|7310.4|7310.4|7310.69|7310.69|7310.4|7310.4|0
1656591790000|2022-06-30 12:23:10|7310.32|7310.32|7310.4|7310.4|7310.4|7310.4|7310.32|7310.32|0
1656591800000|2022-06-30 12:23:20|7311.53|7311.53|7311.54|7311.54|7311.54|7311.54|7310.42|7310.42|0
1656591820000|2022-06-30 12:23:40|7311.56|7311.56|7312.68|7312.68|7312.68|7312.68|7311.56|7311.56|0
1656591840000|2022-06-30 12:24:00|7312.96|7312.96|7311.84|7311.84|7312.96|7312.96|7311.84|7311.84|0
1656591860000|2022-06-30 12:24:20|7313.27|7313.27|7315.79|7315.79|7315.79|7315.79|7313.27|7313.27|0
1656591870000|2022-06-30 12:24:30|7315.51|7315.51|7312.7|7312.7|7315.51|7315.51|7311.58|7311.58|0
1656591880000|2022-06-30 12:24:40|7312.57|7312.57|7312.57|7312.57|7312.57|7312.57|7312.57|7312.57|0
1656591890000|2022-06-30 12:24:50|7312.53|7312.53|7306.26|7306.26|7312.53|7312.53|7306.26|7306.26|0
1656591910000|2022-06-30 12:25:10|7306.31|7306.31|7306.31|7306.31|7307.43|7307.43|7306.31|7306.31|0
1656591920000|2022-06-30 12:25:20|7306.33|7306.33|7306.33|7306.33|7306.33|7306.33|7306.33|7306.33|0
1656591930000|2022-06-30 12:25:30|7305.21|7305.21|7307.45|7307.45|7307.45|7307.45|7305.21|7305.21|0
1656591940000|2022-06-30 12:25:40|7307.43|7307.43|7307.43|7307.43|7307.43|7307.43|7307.43|7307.43|0
1656591960000|2022-06-30 12:26:00|7308.55|7308.55|7307.43|7307.43|7308.55|7308.55|7307.43|7307.43|0
1656591970000|2022-06-30 12:26:10|7307.71|7307.71|7309.95|7309.95|7309.95|7309.95|7307.71|7307.71|0
1656591980000|2022-06-30 12:26:20|7308.83|7308.83|7307.71|7307.71|7308.83|7308.83|7307.71|7307.71|0
1656591990000|2022-06-30 12:26:30|7307.67|7307.67|7307.65|7307.65|7307.67|7307.67|7307.64|7307.64|0
1656592000000|2022-06-30 12:26:40|7307.37|7307.37|7306|7306|7307.37|7307.37|7306|7306|0
1656592010000|2022-06-30 12:26:50|7305.72|7305.72|7306.71|7306.71|7306.84|7306.84|7305.72|7305.72|0
1656592020000|2022-06-30 12:27:00|7306.43|7306.43|7306.41|7306.41|7306.43|7306.43|7306.41|7306.41|0
1656592030000|2022-06-30 12:27:10|7306.7|7306.7|7306.7|7306.7|7306.7|7306.7|7306.7|7306.7|0
1656592050000|2022-06-30 12:27:30|7307.82|7307.82|7307.82|7307.82|7307.82|7307.82|7307.82|7307.82|0
1656592060000|2022-06-30 12:27:40|7306.7|7306.7|7305.56|7305.56|7306.7|7306.7|7305.56|7305.56|0
1656592070000|2022-06-30 12:27:50|7305.54|7305.54|7305.54|7305.54|7305.54|7305.54|7305.54|7305.54|0
1656592090000|2022-06-30 12:28:10|7305.53|7305.53|7304.41|7304.41|7305.53|7305.53|7304.41|7304.41|0
1656592110000|2022-06-30 12:28:30|7304.4|7304.4|7304.42|7304.42|7304.42|7304.42|7304.4|7304.4|0
1656592130000|2022-06-30 12:28:50|7304.47|7304.47|7304.53|7304.53|7304.53|7304.53|7304.45|7304.45|0
1656592140000|2022-06-30 12:29:00|7304.81|7304.81|7304.81|7304.81|7304.81|7304.81|7304.81|7304.81|0
1656592150000|2022-06-30 12:29:10|7305.1|7305.1|7307.34|7307.34|7308.46|7308.46|7305.1|7305.1|0
1656592160000|2022-06-30 12:29:20|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|7307.36|0
1656592180000|2022-06-30 12:29:40|7307.34|7307.34|7309.58|7309.58|7309.58|7309.58|7307.34|7307.34|0
1656592190000|2022-06-30 12:29:50|7309.29|7309.29|7308.12|7308.12|7309.29|7309.29|7308.12|7308.12|0
1656592200000|2022-06-30 12:30:00|7309.24|7309.24|7318.38|7318.38|7318.38|7318.38|7309.24|7309.24|0
1656592210000|2022-06-30 12:30:10|7316.97|7316.97|7312.45|7312.45|7317.52|7317.52|7312.45|7312.45|0
1656592220000|2022-06-30 12:30:20|7313.57|7313.57|7323.18|7323.18|7325.7|7325.7|7313.57|7313.57|0
1656592230000|2022-06-30 12:30:30|7324.3|7324.3|7325.69|7325.69|7326.26|7326.26|7324.3|7324.3|0
1656592240000|2022-06-30 12:30:40|7325.97|7325.97|7326.13|7326.13|7326.13|7326.13|7325.97|7325.97|0
1656592250000|2022-06-30 12:30:50|7323.89|7323.89|7321.61|7321.61|7325.01|7325.01|7321.61|7321.61|0
1656592260000|2022-06-30 12:31:00|7321.04|7321.04|7321.04|7321.04|7321.04|7321.04|7319.92|7319.92|0
1656592270000|2022-06-30 12:31:10|7319.92|7319.92|7318.49|7318.49|7319.92|7319.92|7318.49|7318.49|0
1656592280000|2022-06-30 12:31:20|7319.06|7319.06|7319.38|7319.38|7319.95|7319.95|7319.06|7319.06|0
1656592300000|2022-06-30 12:31:40|7321.62|7321.62|7322.74|7322.74|7322.74|7322.74|7321.62|7321.62|0
1656592310000|2022-06-30 12:31:50|7322.78|7322.78|7322.78|7322.78|7322.78|7322.78|7322.78|7322.78|0
1656592320000|2022-06-30 12:32:00|7322.81|7322.81|7322.86|7322.86|7322.86|7322.86|7322.81|7322.81|0
1656592330000|2022-06-30 12:32:10|7324|7324|7331.62|7331.62|7331.62|7331.62|7324|7324|0
1656592340000|2022-06-30 12:32:20|7330.5|7330.5|7328.53|7328.53|7330.5|7330.5|7328.53|7328.53|0
1656592360000|2022-06-30 12:32:40|7328.24|7328.24|7328.24|7328.24|7328.24|7328.24|7328.24|7328.24|0
1656592370000|2022-06-30 12:32:50|7327.12|7327.12|7325.45|7325.45|7327.12|7327.12|7325.42|7325.42|0
1656592380000|2022-06-30 12:33:00|7325.43|7325.43|7325.43|7325.43|7325.43|7325.43|7325.43|7325.43|0
1656592390000|2022-06-30 12:33:10|7326.55|7326.55|7326.55|7326.55|7326.55|7326.55|7326.55|7326.55|0
1656592400000|2022-06-30 12:33:20|7327.12|7327.12|7326.54|7326.54|7327.12|7327.12|7326.54|7326.54|0
1656592410000|2022-06-30 12:33:30|7323.72|7323.72|7323.75|7323.75|7323.75|7323.75|7323.68|7323.68|0
1656592420000|2022-06-30 12:33:40|7323.46|7323.46|7322.41|7322.41|7323.46|7323.46|7322.34|7322.34|0
1656592430000|2022-06-30 12:33:50|7322.7|7322.7|7322.7|7322.7|7322.7|7322.7|7322.7|7322.7|0
1656592440000|2022-06-30 12:34:00|7322.13|7322.13|7322.96|7322.96|7322.96|7322.96|7321.84|7321.84|0
1656592450000|2022-06-30 12:34:10|7322.92|7322.92|7322.65|7322.65|7322.92|7322.92|7322.63|7322.63|0
1656592460000|2022-06-30 12:34:20|7322.94|7322.94|7322.94|7322.94|7322.94|7322.94|7322.94|7322.94|0
1656592480000|2022-06-30 12:34:40|7324.06|7324.06|7325.75|7325.75|7325.75|7325.75|7324.06|7324.06|0
1656592500000|2022-06-30 12:35:00|7325.76|7325.76|7326.37|7326.37|7328.35|7328.35|7325.75|7325.75|0
1656592510000|2022-06-30 12:35:10|7326.39|7326.39|7325.25|7325.25|7326.39|7326.39|7325.25|7325.25|0
1656592520000|2022-06-30 12:35:20|7325.54|7325.54|7324.42|7324.42|7325.54|7325.54|7324.42|7324.42|0
1656592530000|2022-06-30 12:35:30|7324.43|7324.43|7323.58|7323.58|7324.43|7324.43|7323.58|7323.58|0
1656592550000|2022-06-30 12:35:50|7323.62|7323.62|7323.62|7323.62|7323.62|7323.62|7323.62|7323.62|0
1656592570000|2022-06-30 12:36:10|7324.47|7324.47|7326.52|7326.52|7326.52|7326.52|7324.47|7324.47|0
1656592580000|2022-06-30 12:36:20|7326.54|7326.54|7331.02|7331.02|7332.14|7332.14|7326.54|7326.54|0
1656592590000|2022-06-30 12:36:30|7331.06|7331.06|7331.06|7331.06|7331.06|7331.06|7331.06|7331.06|0
1656592600000|2022-06-30 12:36:40|7331.34|7331.34|7330.76|7330.76|7331.34|7331.34|7330.76|7330.76|0
1656592610000|2022-06-30 12:36:50|7330.47|7330.47|7329.03|7329.03|7330.47|7330.47|7327.63|7327.63|0
1656592630000|2022-06-30 12:37:10|7327.91|7327.91|7326.22|7326.22|7327.91|7327.91|7326.22|7326.22|0
1656592640000|2022-06-30 12:37:20|7325.1|7325.1|7325.1|7325.1|7325.1|7325.1|7325.1|7325.1|0
1656592650000|2022-06-30 12:37:30|7326.22|7326.22|7328.24|7328.24|7328.24|7328.24|7326.22|7326.22|0
1656592660000|2022-06-30 12:37:40|7327.67|7327.67|7327.08|7327.08|7327.67|7327.67|7327.08|7327.08|0
1656592670000|2022-06-30 12:37:50|7327.1|7327.1|7324.86|7324.86|7327.1|7327.1|7324.86|7324.86|0
1656592680000|2022-06-30 12:38:00|7324.84|7324.84|7324.8|7324.8|7324.84|7324.84|7324.8|7324.8|0
1656592690000|2022-06-30 12:38:10|7324.23|7324.23|7325.92|7325.92|7325.92|7325.92|7324.23|7324.23|0
1656592700000|2022-06-30 12:38:20|7325.91|7325.91|7324.5|7324.5|7325.91|7325.91|7324.5|7324.5|0
1656592710000|2022-06-30 12:38:30|7323.38|7323.38|7323.38|7323.38|7323.38|7323.38|7323.38|7323.38|0
1656592720000|2022-06-30 12:38:40|7323.95|7323.95|7322.83|7322.83|7326.19|7326.19|7322.83|7322.83|0
1656592730000|2022-06-30 12:38:50|7322.86|7322.86|7318.86|7318.86|7322.86|7322.86|7318.85|7318.85|0
1656592740000|2022-06-30 12:39:00|7318.83|7318.83|7316.55|7316.55|7318.84|7318.84|7315.44|7315.44|0
1656592750000|2022-06-30 12:39:10|7316.57|7316.57|7316.47|7316.47|7316.57|7316.57|7316.47|7316.47|0
1656592760000|2022-06-30 12:39:20|7316.19|7316.19|7315.12|7315.12|7316.27|7316.27|7315.12|7315.12|0
1656592770000|2022-06-30 12:39:30|7314.83|7314.83|7312.37|7312.37|7314.83|7314.83|7312.37|7312.37|0
1656592780000|2022-06-30 12:39:40|7312.09|7312.09|7312.56|7312.56|7312.57|7312.57|7312.09|7312.09|0
1656592790000|2022-06-30 12:39:50|7311.71|7311.71|7311.61|7311.61|7311.71|7311.71|7311.61|7311.61|0
1656592800000|2022-06-30 12:40:00|7311.04|7311.04|7311.04|7311.04|7311.04|7311.04|7311.04|7311.04|0
1656592810000|2022-06-30 12:40:10|7311.08|7311.08|7311.08|7311.08|7311.08|7311.08|7311.08|7311.08|0
1656592820000|2022-06-30 12:40:20|7310.79|7310.79|7308.31|7308.31|7310.79|7310.79|7308.27|7308.27|0
1656592830000|2022-06-30 12:40:30|7308.23|7308.23|7307.81|7307.81|7308.23|7308.23|7306.71|7306.71|0
1656592850000|2022-06-30 12:40:50|7308.38|7308.38|7310.67|7310.67|7310.67|7310.67|7308.38|7308.38|0
1656592860000|2022-06-30 12:41:00|7311.25|7311.25|7312.94|7312.94|7312.94|7312.94|7311.25|7311.25|0
1656592880000|2022-06-30 12:41:20|7311.82|7311.82|7311.82|7311.82|7311.82|7311.82|7311.82|7311.82|0
1656592890000|2022-06-30 12:41:30|7312.94|7312.94|7310.7|7310.7|7312.94|7312.94|7310.7|7310.7|0
1656592900000|2022-06-30 12:41:40|7310.71|7310.71|7313.01|7313.01|7313.01|7313.01|7310.71|7310.71|0
1656592910000|2022-06-30 12:41:50|7313.02|7313.02|7313.02|7313.02|7313.02|7313.02|7313.02|7313.02|0
1656592920000|2022-06-30 12:42:00|7311.9|7311.9|7311.95|7311.95|7311.95|7311.95|7311.9|7311.9|0
1656592930000|2022-06-30 12:42:10|7311.93|7311.93|7313.91|7313.91|7313.91|7313.91|7311.93|7311.93|0
1656592940000|2022-06-30 12:42:20|7312.79|7312.79|7312.79|7312.79|7312.79|7312.79|7312.79|7312.79|0
1656592950000|2022-06-30 12:42:30|7313.07|7313.07|7312.5|7312.5|7313.07|7313.07|7312.5|7312.5|0
1656592960000|2022-06-30 12:42:40|7312.47|7312.47|7310.99|7310.99|7312.47|7312.47|7310.99|7310.99|0
1656592970000|2022-06-30 12:42:50|7308.75|7308.75|7308.75|7308.75|7308.75|7308.75|7308.75|7308.75|0
1656592980000|2022-06-30 12:43:00|7308.73|7308.73|7308.73|7308.73|7308.73|7308.73|7308.73|7308.73|0
1656592990000|2022-06-30 12:43:10|7310.97|7310.97|7310.94|7310.94|7312.09|7312.09|7309.82|7309.82|0
1656593000000|2022-06-30 12:43:20|7310.89|7310.89|7312.84|7312.84|7312.84|7312.84|7310.6|7310.6|0
1656593010000|2022-06-30 12:43:30|7312.83|7312.83|7312.88|7312.88|7312.88|7312.88|7312.83|7312.83|0
1656593020000|2022-06-30 12:43:40|7313.17|7313.17|7309.52|7309.52|7313.17|7313.17|7309.52|7309.52|0
1656593030000|2022-06-30 12:43:50|7308.4|7308.4|7308.11|7308.11|7308.4|7308.4|7307.83|7307.83|0
1656593040000|2022-06-30 12:44:00|7308.06|7308.06|7306.92|7306.92|7308.06|7308.06|7306.92|7306.92|0
1656593050000|2022-06-30 12:44:10|7309.45|7309.45|7309.45|7309.45|7309.45|7309.45|7309.45|7309.45|0
1656593060000|2022-06-30 12:44:20|7309.43|7309.43|7309.43|7309.43|7309.43|7309.43|7309.43|7309.43|0
1656593070000|2022-06-30 12:44:30|7309.41|7309.41|7309.41|7309.41|7309.41|7309.41|7309.41|7309.41|0
1656593080000|2022-06-30 12:44:40|7309.36|7309.36|7310.2|7310.2|7311.6|7311.6|7309.36|7309.36|0
1656593090000|2022-06-30 12:44:50|7310.12|7310.12|7310.12|7310.12|7310.12|7310.12|7310.12|7310.12|0
1656593100000|2022-06-30 12:45:00|7310.1|7310.1|7310.1|7310.1|7310.1|7310.1|7310.1|7310.1|0
1656593110000|2022-06-30 12:45:10|7310.38|7310.38|7310.38|7310.38|7310.38|7310.38|7310.38|7310.38|0
1656593130000|2022-06-30 12:45:30|7312.63|7312.63|7313.82|7313.82|7313.82|7313.82|7311.56|7311.56|0
1656593140000|2022-06-30 12:45:40|7313.85|7313.85|7313.92|7313.92|7313.92|7313.92|7313.85|7313.85|0
1656593150000|2022-06-30 12:45:50|7313.35|7313.35|7310.54|7310.54|7313.35|7313.35|7310.26|7310.26|0
1656593160000|2022-06-30 12:46:00|7311.66|7311.66|7311.09|7311.09|7311.66|7311.66|7311.09|7311.09|0
1656593170000|2022-06-30 12:46:10|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|7309.97|0
1656593180000|2022-06-30 12:46:20|7309.99|7309.99|7308.58|7308.58|7310.01|7310.01|7306.89|7306.89|0
1656593190000|2022-06-30 12:46:30|7308.3|7308.3|7308.87|7308.87|7308.87|7308.87|7308.3|7308.3|0
1656593200000|2022-06-30 12:46:40|7309.99|7309.99|7309.99|7309.99|7309.99|7309.99|7309.99|7309.99|0
1656593210000|2022-06-30 12:46:50|7309.98|7309.98|7311.1|7311.1|7311.1|7311.1|7309.98|7309.98|0
1656593220000|2022-06-30 12:47:00|7311.38|7311.38|7309.98|7309.98|7311.38|7311.38|7309.98|7309.98|0
1656593230000|2022-06-30 12:47:10|7311.1|7311.1|7307.72|7307.72|7311.1|7311.1|7307.72|7307.72|0
1656593240000|2022-06-30 12:47:20|7307.43|7307.43|7309.67|7309.67|7309.67|7309.67|7307.43|7307.43|0
1656593250000|2022-06-30 12:47:30|7309.68|7309.68|7309.96|7309.96|7309.96|7309.96|7309.67|7309.67|0
1656593260000|2022-06-30 12:47:40|7308.84|7308.84|7307.72|7307.72|7308.84|7308.84|7307.72|7307.72|0
1656593270000|2022-06-30 12:47:50|7308.84|7308.84|7308.81|7308.81|7308.84|7308.84|7308.81|7308.81|0
1656593280000|2022-06-30 12:48:00|7308.53|7308.53|7308.51|7308.51|7308.53|7308.53|7308.51|7308.51|0
1656593290000|2022-06-30 12:48:10|7308.79|7308.79|7308.53|7308.53|7308.79|7308.79|7308.51|7308.51|0
1656593300000|2022-06-30 12:48:20|7308.49|7308.49|7308.53|7308.53|7309.65|7309.65|7307.4|7307.4|0
1656593320000|2022-06-30 12:48:40|7308.5|7308.5|7308.5|7308.5|7308.5|7308.5|7308.5|7308.5|0
1656593330000|2022-06-30 12:48:50|7308.21|7308.21|7310.19|7310.19|7310.19|7310.19|7306.25|7306.25|0
1656593340000|2022-06-30 12:49:00|7310.76|7310.76|7310.47|7310.47|7311.88|7311.88|7309.64|7309.64|0
1656593350000|2022-06-30 12:49:10|7310.51|7310.51|7310.01|7310.01|7310.51|7310.51|7308.82|7308.82|0
1656593360000|2022-06-30 12:49:20|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|7308.89|0
1656593370000|2022-06-30 12:49:30|7308.93|7308.93|7308.96|7308.96|7308.96|7308.96|7308.93|7308.93|0
1656593380000|2022-06-30 12:49:40|7309|7309|7309.64|7309.64|7309.64|7309.64|7309|7309|0
1656593390000|2022-06-30 12:49:50|7309.6|7309.6|7309.62|7309.62|7309.64|7309.64|7309.6|7309.6|0
1656593410000|2022-06-30 12:50:10|7309.66|7309.66|7309.63|7309.63|7309.66|7309.66|7309.63|7309.63|0
1656593440000|2022-06-30 12:50:40|7308.5|7308.5|7307.4|7307.4|7308.5|7308.5|7307.38|7307.38|0
1656593450000|2022-06-30 12:50:50|7306.28|7306.28|7306.28|7306.28|7306.28|7306.28|7306.28|7306.28|0
1656593480000|2022-06-30 12:51:20|7306.25|7306.25|7306.25|7306.25|7306.25|7306.25|7306.25|7306.25|0
1656593490000|2022-06-30 12:51:30|7306.21|7306.21|7307.35|7307.35|7307.64|7307.64|7306.21|7306.21|0
1656593500000|2022-06-30 12:51:40|7307.27|7307.27|7307.27|7307.27|7307.27|7307.27|7307.27|7307.27|0
1656593510000|2022-06-30 12:51:50|7307.25|7307.25|7306.12|7306.12|7307.25|7307.25|7305|7305|0
1656593520000|2022-06-30 12:52:00|7306.07|7306.07|7306.07|7306.07|7306.07|7306.07|7306.07|7306.07|0
1656593530000|2022-06-30 12:52:10|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|0
1656593540000|2022-06-30 12:52:20|7306.07|7306.07|7304.51|7304.51|7306.07|7306.07|7303.11|7303.11|0
1656593550000|2022-06-30 12:52:30|7303.39|7303.39|7303.39|7303.39|7303.39|7303.39|7303.39|7303.39|0
1656593560000|2022-06-30 12:52:40|7303.41|7303.41|7304.3|7304.3|7306.54|7306.54|7303.41|7303.41|0
1656593570000|2022-06-30 12:52:50|7303.18|7303.18|7302.61|7302.61|7303.18|7303.18|7302.61|7302.61|0
1656593590000|2022-06-30 12:53:10|7302.63|7302.63|7306.32|7306.32|7306.32|7306.32|7302.63|7302.63|0
1656593600000|2022-06-30 12:53:20|7305.75|7305.75|7305.5|7305.5|7305.79|7305.79|7305.5|7305.5|0
1656593610000|2022-06-30 12:53:30|7303.26|7303.26|7302.14|7302.14|7303.26|7303.26|7302.14|7302.14|0
1656593620000|2022-06-30 12:53:40|7301.02|7301.02|7300.43|7300.43|7301.02|7301.02|7300.43|7300.43|0
1656593630000|2022-06-30 12:53:50|7299.31|7299.31|7297.34|7297.34|7299.31|7299.31|7297.07|7297.07|0
1656593640000|2022-06-30 12:54:00|7297.31|7297.31|7298.41|7298.41|7298.41|7298.41|7297.29|7297.29|0
1656593650000|2022-06-30 12:54:10|7299.53|7299.53|7299.53|7299.53|7299.53|7299.53|7299.53|7299.53|0
1656593660000|2022-06-30 12:54:20|7299.82|7299.82|7300.94|7300.94|7302.06|7302.06|7299.82|7299.82|0
1656593670000|2022-06-30 12:54:30|7299.82|7299.82|7299.82|7299.82|7299.82|7299.82|7299.82|7299.82|0
1656593680000|2022-06-30 12:54:40|7300.94|7300.94|7301.22|7301.22|7301.22|7301.22|7300.94|7300.94|0
1656593690000|2022-06-30 12:54:50|7301.09|7301.09|7299.97|7299.97|7301.09|7301.09|7299.97|7299.97|0
1656593700000|2022-06-30 12:55:00|7301.09|7301.09|7297.16|7297.16|7301.09|7301.09|7296.88|7296.88|0
1656593710000|2022-06-30 12:55:10|7297.18|7297.18|7296.88|7296.88|7298.28|7298.28|7296.88|7296.88|0
1656593720000|2022-06-30 12:55:20|7296.89|7296.89|7296.89|7296.89|7296.89|7296.89|7296.89|7296.89|0
1656593730000|2022-06-30 12:55:30|7296.86|7296.86|7296.86|7296.86|7296.86|7296.86|7295.74|7295.74|0
1656593750000|2022-06-30 12:55:50|7294.62|7294.62|7294.6|7294.6|7294.62|7294.62|7294.6|7294.6|0
1656593780000|2022-06-30 12:56:20|7293.75|7293.75|7294.04|7294.04|7294.05|7294.05|7293.75|7293.75|0
1656593790000|2022-06-30 12:56:30|7294.02|7294.02|7294.02|7294.02|7294.02|7294.02|7294.02|7294.02|0
1656593800000|2022-06-30 12:56:40|7293.94|7293.94|7293.25|7293.25|7293.94|7293.94|7293.25|7293.25|0
1656593810000|2022-06-30 12:56:50|7293.21|7293.21|7293.21|7293.21|7293.21|7293.21|7293.21|7293.21|0
1656593820000|2022-06-30 12:57:00|7294.33|7294.33|7291.81|7291.81|7294.33|7294.33|7291.81|7291.81|0
1656593830000|2022-06-30 12:57:10|7291.52|7291.52|7293.25|7293.25|7293.25|7293.25|7291.52|7291.52|0
1656593840000|2022-06-30 12:57:20|7292.13|7292.13|7293.2|7293.2|7293.2|7293.2|7290.96|7290.96|0
1656593850000|2022-06-30 12:57:30|7292.63|7292.63|7292.63|7292.63|7292.63|7292.63|7292.63|7292.63|0
1656593860000|2022-06-30 12:57:40|7291.51|7291.51|7290.37|7290.37|7291.51|7291.51|7289.23|7289.23|0
1656593880000|2022-06-30 12:58:00|7290.33|7290.33|7285.77|7285.77|7290.33|7290.33|7285.77|7285.77|0
1656593890000|2022-06-30 12:58:10|7285.79|7285.79|7285.76|7285.76|7285.79|7285.79|7285.76|7285.76|0
1656593900000|2022-06-30 12:58:20|7285.78|7285.78|7285.78|7285.78|7285.78|7285.78|7285.78|7285.78|0
1656593910000|2022-06-30 12:58:30|7286.9|7286.9|7286.9|7286.9|7286.9|7286.9|7286.9|7286.9|0
1656593920000|2022-06-30 12:58:40|7286.94|7286.94|7284.32|7284.32|7286.94|7286.94|7284.32|7284.32|0
1656593930000|2022-06-30 12:58:50|7283.75|7283.75|7284.32|7284.32|7284.32|7284.32|7283.75|7283.75|0
1656593940000|2022-06-30 12:59:00|7284.03|7284.03|7286.28|7286.28|7286.28|7286.28|7284.03|7284.03|0
1656593950000|2022-06-30 12:59:10|7286.85|7286.85|7287.45|7287.45|7287.45|7287.45|7286.85|7286.85|0
1656593970000|2022-06-30 12:59:30|7287.44|7287.44|7287.44|7287.44|7287.44|7287.44|7287.44|7287.44|0
1656593980000|2022-06-30 12:59:40|7287.42|7287.42|7284.61|7284.61|7287.42|7287.42|7284.61|7284.61|0
1656593990000|2022-06-30 12:59:50|7284.62|7284.62|7284.62|7284.62|7284.62|7284.62|7284.62|7284.62|0
1656594000000|2022-06-30 13:00:00|7284.63|7284.63|7287.74|7287.74|7287.74|7287.74|7284.63|7284.63|0
1656594010000|2022-06-30 13:00:10|7287.45|7287.45|7283.69|7283.69|7287.45|7287.45|7283.69|7283.69|0
1656594020000|2022-06-30 13:00:20|7283.57|7283.57|7281.23|7281.23|7283.57|7283.57|7281.23|7281.23|0
1656594030000|2022-06-30 13:00:30|7281.27|7281.27|7278.73|7278.73|7281.31|7281.31|7278.73|7278.73|0
1656594040000|2022-06-30 13:00:40|7279.86|7279.86|7282.1|7282.1|7282.1|7282.1|7279.86|7279.86|0
1656594050000|2022-06-30 13:00:50|7282.07|7282.07|7283.78|7283.78|7283.78|7283.78|7282.07|7282.07|0
1656594060000|2022-06-30 13:01:00|7283.5|7283.5|7283.44|7283.44|7283.5|7283.5|7283.44|7283.44|0
1656594080000|2022-06-30 13:01:20|7283.41|7283.41|7283.43|7283.43|7283.43|7283.43|7283.41|7283.41|0
1656594100000|2022-06-30 13:01:40|7282.86|7282.86|7282.57|7282.57|7282.86|7282.86|7282.57|7282.57|0
1656594110000|2022-06-30 13:01:50|7282.01|7282.01|7282.86|7282.86|7282.86|7282.86|7282.01|7282.01|0
1656594120000|2022-06-30 13:02:00|7282.57|7282.57|7283.12|7283.12|7283.14|7283.14|7282.57|7282.57|0
1656594130000|2022-06-30 13:02:10|7284.52|7284.52|7285.11|7285.11|7285.11|7285.11|7284.52|7284.52|0
1656594140000|2022-06-30 13:02:20|7285.4|7285.4|7289.61|7289.61|7289.61|7289.61|7285.4|7285.4|0
1656594160000|2022-06-30 13:02:40|7289.63|7289.63|7288.51|7288.51|7289.63|7289.63|7288.51|7288.51|0
1656594170000|2022-06-30 13:02:50|7287.39|7287.39|7287.03|7287.03|7287.39|7287.39|7287.03|7287.03|0
1656594180000|2022-06-30 13:03:00|7285.91|7285.91|7284.35|7284.35|7285.91|7285.91|7284.35|7284.35|0
1656594190000|2022-06-30 13:03:10|7284.39|7284.39|7284.11|7284.11|7284.39|7284.39|7283.55|7283.55|0
1656594200000|2022-06-30 13:03:20|7287.21|7287.21|7287.21|7287.21|7287.21|7287.21|7287.21|7287.21|0
1656594210000|2022-06-30 13:03:30|7286.08|7286.08|7286.37|7286.37|7286.37|7286.37|7286.08|7286.08|0
1656594220000|2022-06-30 13:03:40|7286.34|7286.34|7286.62|7286.62|7286.62|7286.62|7286.34|7286.34|0
1656594240000|2022-06-30 13:04:00|7285.5|7285.5|7285.21|7285.21|7285.5|7285.5|7284.93|7284.93|0
1656594260000|2022-06-30 13:04:20|7285.18|7285.18|7284.88|7284.88|7285.18|7285.18|7284.88|7284.88|0
1656594270000|2022-06-30 13:04:30|7286|7286|7285.71|7285.71|7286|7286|7285.71|7285.71|0
1656594300000|2022-06-30 13:05:00|7286.83|7286.83|7284.02|7284.02|7286.87|7286.87|7284.02|7284.02|0
1656594320000|2022-06-30 13:05:20|7284.04|7284.04|7284.59|7284.59|7284.59|7284.59|7284.02|7284.02|0
1656594330000|2022-06-30 13:05:30|7285.16|7285.16|7284.59|7284.59|7285.16|7285.16|7284.59|7284.59|0
1656594340000|2022-06-30 13:05:40|7284.02|7284.02|7283.41|7283.41|7284.02|7284.02|7283.41|7283.41|0
1656594350000|2022-06-30 13:05:50|7283.4|7283.4|7283.39|7283.39|7283.4|7283.4|7282.27|7282.27|0
1656594360000|2022-06-30 13:06:00|7282.83|7282.83|7282.82|7282.82|7283.39|7283.39|7282.82|7282.82|0
1656594370000|2022-06-30 13:06:10|7282.84|7282.84|7283.5|7283.5|7283.5|7283.5|7282.84|7282.84|0
1656594380000|2022-06-30 13:06:20|7284.62|7284.62|7284.62|7284.62|7284.62|7284.62|7284.61|7284.61|0
1656594390000|2022-06-30 13:06:30|7284.61|7284.61|7284.32|7284.32|7285.73|7285.73|7284.32|7284.32|0
1656594400000|2022-06-30 13:06:40|7283.2|7283.2|7282.07|7282.07|7283.2|7283.2|7281.79|7281.79|0
1656594410000|2022-06-30 13:06:50|7282.64|7282.64|7282.64|7282.64|7282.64|7282.64|7282.64|7282.64|0
1656594420000|2022-06-30 13:07:00|7282.04|7282.04|7282|7282|7282.04|7282.04|7282|7282|0
1656594430000|2022-06-30 13:07:10|7282.56|7282.56|7282.56|7282.56|7282.56|7282.56|7282.56|7282.56|0
1656594440000|2022-06-30 13:07:20|7282.52|7282.52|7282.26|7282.26|7282.56|7282.56|7281.97|7281.97|0
1656594450000|2022-06-30 13:07:30|7281.97|7281.97|7281.97|7281.97|7281.97|7281.97|7281.97|7281.97|0
1656594460000|2022-06-30 13:07:40|7282.53|7282.53|7286.74|7286.74|7287.31|7287.31|7282.53|7282.53|0
1656594470000|2022-06-30 13:07:50|7286.17|7286.17|7284.76|7284.76|7286.17|7286.17|7284.76|7284.76|0
1656594480000|2022-06-30 13:08:00|7285.88|7285.88|7286.74|7286.74|7286.74|7286.74|7285.88|7285.88|0
1656594490000|2022-06-30 13:08:10|7286.77|7286.77|7288.21|7288.21|7288.52|7288.52|7286.77|7286.77|0
1656594500000|2022-06-30 13:08:20|7288.22|7288.22|7284.87|7284.87|7288.22|7288.22|7284.84|7284.84|0
1656594520000|2022-06-30 13:08:40|7284.82|7284.82|7284.75|7284.75|7284.82|7284.82|7284.74|7284.74|0
1656594540000|2022-06-30 13:09:00|7285.87|7285.87|7286.19|7286.19|7286.19|7286.19|7285.87|7285.87|0
1656594550000|2022-06-30 13:09:10|7286.47|7286.47|7287.61|7287.61|7288.73|7288.73|7286.47|7286.47|0
1656594560000|2022-06-30 13:09:20|7287.65|7287.65|7284.42|7284.42|7287.65|7287.65|7284.42|7284.42|0
1656594570000|2022-06-30 13:09:30|7286.11|7286.11|7286.14|7286.14|7286.14|7286.14|7286.11|7286.11|0
1656594580000|2022-06-30 13:09:40|7286.43|7286.43|7286.43|7286.43|7286.43|7286.43|7286.43|7286.43|0
1656594590000|2022-06-30 13:09:50|7285.86|7285.86|7281.91|7281.91|7285.86|7285.86|7281.91|7281.91|0
1656594600000|2022-06-30 13:10:00|7281.84|7281.84|7281.89|7281.89|7281.89|7281.89|7281.84|7281.84|0
1656594610000|2022-06-30 13:10:10|7281.6|7281.6|7280.19|7280.19|7281.6|7281.6|7280.19|7280.19|0
1656594620000|2022-06-30 13:10:20|7279.63|7279.63|7279.63|7279.63|7279.63|7279.63|7279.63|7279.63|0
1656594630000|2022-06-30 13:10:30|7279.61|7279.61|7277.58|7277.58|7279.61|7279.61|7277.58|7277.58|0
1656594640000|2022-06-30 13:10:40|7279.27|7279.27|7279.32|7279.32|7279.32|7279.32|7279.27|7279.27|0
1656594650000|2022-06-30 13:10:50|7279.89|7279.89|7281.01|7281.01|7281.01|7281.01|7279.89|7279.89|0
1656594660000|2022-06-30 13:11:00|7281.07|7281.07|7281.04|7281.04|7282.16|7282.16|7281.04|7281.04|0
1656594670000|2022-06-30 13:11:10|7279.92|7279.92|7279.92|7279.92|7279.92|7279.92|7279.92|7279.92|0
1656594680000|2022-06-30 13:11:20|7281.04|7281.04|7281|7281|7281.04|7281.04|7281|7281|0
1656594690000|2022-06-30 13:11:30|7281.07|7281.07|7281.07|7281.07|7281.07|7281.07|7281.07|7281.07|0
1656594700000|2022-06-30 13:11:40|7282.19|7282.19|7283.04|7283.04|7283.04|7283.04|7282.19|7282.19|0
1656594710000|2022-06-30 13:11:50|7283.1|7283.1|7284.51|7284.51|7284.51|7284.51|7283.1|7283.1|0
1656594720000|2022-06-30 13:12:00|7283.39|7283.39|7283.39|7283.39|7283.39|7283.39|7283.39|7283.39|0
1656594740000|2022-06-30 13:12:20|7283.41|7283.41|7283.39|7283.39|7283.41|7283.41|7283.39|7283.39|0
1656594750000|2022-06-30 13:12:30|7284.53|7284.53|7284.53|7284.53|7284.53|7284.53|7284.53|7284.53|0
1656594760000|2022-06-30 13:12:40|7284.55|7284.55|7284.55|7284.55|7284.55|7284.55|7284.55|7284.55|0
1656594770000|2022-06-30 13:12:50|7284.57|7284.57|7284.53|7284.53|7285.69|7285.69|7284.53|7284.53|0
1656594780000|2022-06-30 13:13:00|7283.41|7283.41|7282.84|7282.84|7283.41|7283.41|7282.84|7282.84|0
1656594790000|2022-06-30 13:13:10|7283.12|7283.12|7282.84|7282.84|7283.12|7283.12|7282.84|7282.84|0
1656594810000|2022-06-30 13:13:30|7282.55|7282.55|7282.27|7282.27|7282.55|7282.55|7282.27|7282.27|0
1656594820000|2022-06-30 13:13:40|7281.98|7281.98|7281.98|7281.98|7281.98|7281.98|7281.98|7281.98|0
1656594830000|2022-06-30 13:13:50|7282|7282|7282|7282|7282|7282|7281.43|7281.43|0
1656594840000|2022-06-30 13:14:00|7281.99|7281.99|7283.97|7283.97|7283.97|7283.97|7280.87|7280.87|0
1656594850000|2022-06-30 13:14:10|7284.01|7284.01|7280.33|7280.33|7284.01|7284.01|7280.33|7280.33|0
1656594860000|2022-06-30 13:14:20|7280.32|7280.32|7277.99|7277.99|7280.32|7280.32|7277.98|7277.98|0
1656594870000|2022-06-30 13:14:30|7277.97|7277.97|7275.43|7275.43|7277.97|7277.97|7275.14|7275.14|0
1656594880000|2022-06-30 13:14:40|7274.31|7274.31|7269.39|7269.39|7275.43|7275.43|7269.39|7269.39|0
1656594890000|2022-06-30 13:14:50|7269.11|7269.11|7269.11|7269.11|7269.11|7269.11|7269.11|7269.11|0
1656594900000|2022-06-30 13:15:00|7268.54|7268.54|7267.4|7267.4|7268.54|7268.54|7267.12|7267.12|0
1656594910000|2022-06-30 13:15:10|7267.38|7267.38|7266.76|7266.76|7267.38|7267.38|7266.76|7266.76|0
1656594920000|2022-06-30 13:15:20|7265.64|7265.64|7265.36|7265.36|7265.64|7265.64|7265.32|7265.32|0
1656594930000|2022-06-30 13:15:30|7265.93|7265.93|7266|7266|7266|7266|7265.93|7265.93|0
1656594940000|2022-06-30 13:15:40|7266.04|7266.04|7266.65|7266.65|7266.65|7266.65|7266.04|7266.04|0
1656594950000|2022-06-30 13:15:50|7268.9|7268.9|7268.89|7268.89|7268.9|7268.9|7268.89|7268.89|0
1656594960000|2022-06-30 13:16:00|7269.17|7269.17|7269.12|7269.12|7269.17|7269.17|7269.12|7269.12|0
1656594970000|2022-06-30 13:16:10|7270.24|7270.24|7269.12|7269.12|7270.24|7270.24|7269.12|7269.12|0
1656594990000|2022-06-30 13:16:30|7269.04|7269.04|7269.12|7269.12|7269.12|7269.12|7268|7268|0
1656595000000|2022-06-30 13:16:40|7268.55|7268.55|7269.43|7269.43|7269.43|7269.43|7268.55|7268.55|0
1656595010000|2022-06-30 13:16:50|7270.55|7270.55|7270.59|7270.59|7270.59|7270.59|7270.55|7270.55|0
1656595020000|2022-06-30 13:17:00|7271.45|7271.45|7271.57|7271.57|7271.57|7271.57|7271.45|7271.45|0
1656595030000|2022-06-30 13:17:10|7274.93|7274.93|7276.07|7276.07|7278.6|7278.6|7274.93|7274.93|0
1656595040000|2022-06-30 13:17:20|7276.06|7276.06|7278.28|7278.28|7278.28|7278.28|7276.02|7276.02|0
1656595050000|2022-06-30 13:17:30|7279.4|7279.4|7279.45|7279.45|7280.52|7280.52|7279.4|7279.4|0
1656595060000|2022-06-30 13:17:40|7280.59|7280.59|7284.81|7284.81|7284.81|7284.81|7280.59|7280.59|0
1656595070000|2022-06-30 13:17:50|7285.38|7285.38|7285.38|7285.38|7285.38|7285.38|7285.38|7285.38|0
1656595080000|2022-06-30 13:18:00|7286.5|7286.5|7285.38|7285.38|7286.5|7286.5|7285.38|7285.38|0
1656595090000|2022-06-30 13:18:10|7283.69|7283.69|7283.69|7283.69|7283.69|7283.69|7283.69|7283.69|0
1656595100000|2022-06-30 13:18:20|7283.7|7283.7|7283.7|7283.7|7283.7|7283.7|7283.7|7283.7|0
1656595120000|2022-06-30 13:18:40|7283.99|7283.99|7285.11|7285.11|7285.11|7285.11|7283.99|7283.99|0
1656595130000|2022-06-30 13:18:50|7286.53|7286.53|7286.53|7286.53|7286.53|7286.53|7286.53|7286.53|0
1656595140000|2022-06-30 13:19:00|7285.68|7285.68|7285.96|7285.96|7285.96|7285.96|7285.68|7285.68|0
1656595150000|2022-06-30 13:19:10|7284.84|7284.84|7283.99|7283.99|7284.84|7284.84|7283.99|7283.99|0
1656595160000|2022-06-30 13:19:20|7284.05|7284.05|7282.93|7282.93|7285.17|7285.17|7282.93|7282.93|0
1656595180000|2022-06-30 13:19:40|7284.05|7284.05|7281.81|7281.81|7284.05|7284.05|7281.81|7281.81|0
1656595190000|2022-06-30 13:19:50|7281.79|7281.79|7282.82|7282.82|7282.89|7282.89|7281.77|7281.77|0
1656595200000|2022-06-30 13:20:00|7281.7|7281.7|7280.01|7280.01|7281.7|7281.7|7279.73|7279.73|0
1656595210000|2022-06-30 13:20:10|7280.58|7280.58|7282.82|7282.82|7282.82|7282.82|7280.58|7280.58|0
1656595220000|2022-06-30 13:20:20|7282.54|7282.54|7280.85|7280.85|7282.54|7282.54|7279.73|7279.73|0
1656595230000|2022-06-30 13:20:30|7280.83|7280.83|7280.33|7280.33|7280.87|7280.87|7280.29|7280.29|0
1656595240000|2022-06-30 13:20:40|7279.21|7279.21|7279.21|7279.21|7279.21|7279.21|7279.21|7279.21|0
1656595250000|2022-06-30 13:20:50|7279.25|7279.25|7275.15|7275.15|7279.25|7279.25|7275.15|7275.15|0
1656595260000|2022-06-30 13:21:00|7275.07|7275.07|7275.07|7275.07|7275.07|7275.07|7275.07|7275.07|0
1656595270000|2022-06-30 13:21:10|7275.08|7275.08|7270.28|7270.28|7275.08|7275.08|7270.28|7270.28|0
1656595280000|2022-06-30 13:21:20|7270.25|7270.25|7266.87|7266.87|7270.25|7270.25|7266.87|7266.87|0
1656595290000|2022-06-30 13:21:30|7269.11|7269.11|7270.23|7270.23|7270.23|7270.23|7268.82|7268.82|0
1656595300000|2022-06-30 13:21:40|7269.94|7269.94|7269.94|7269.94|7269.94|7269.94|7269.94|7269.94|0
1656595310000|2022-06-30 13:21:50|7266.3|7266.3|7266.3|7266.3|7266.3|7266.3|7266.01|7266.01|0
1656595320000|2022-06-30 13:22:00|7266.58|7266.58|7264.79|7264.79|7266.58|7266.58|7264.79|7264.79|0
1656595330000|2022-06-30 13:22:10|7265.91|7265.91|7264.79|7264.79|7265.91|7265.91|7264.79|7264.79|0
1656595340000|2022-06-30 13:22:20|7264.76|7264.76|7262.5|7262.5|7264.76|7264.76|7262.5|7262.5|0
1656595350000|2022-06-30 13:22:30|7262.54|7262.54|7264.78|7264.78|7265.92|7265.92|7262.54|7262.54|0
1656595360000|2022-06-30 13:22:40|7264.79|7264.79|7264.51|7264.51|7264.79|7264.79|7264.51|7264.51|0
1656595370000|2022-06-30 13:22:50|7265.63|7265.63|7268.14|7268.14|7268.21|7268.21|7265.63|7265.63|0
1656595380000|2022-06-30 13:23:00|7267.57|7267.57|7266.39|7266.39|7267.57|7267.57|7266.39|7266.39|0
1656595390000|2022-06-30 13:23:10|7265.27|7265.27|7265.55|7265.55|7265.55|7265.55|7265.27|7265.27|0
1656595400000|2022-06-30 13:23:20|7264.98|7264.98|7264.97|7264.97|7264.98|7264.98|7264.97|7264.97|0
1656595410000|2022-06-30 13:23:30|7265.01|7265.01|7263.89|7263.89|7265.3|7265.3|7263.89|7263.89|0
1656595420000|2022-06-30 13:23:40|7263.93|7263.93|7263.89|7263.89|7263.93|7263.93|7263.89|7263.89|0
1656595430000|2022-06-30 13:23:50|7263.83|7263.83|7263.81|7263.81|7263.83|7263.83|7263.81|7263.81|0
1656595460000|2022-06-30 13:24:20|7266.06|7266.06|7266.95|7266.95|7269.19|7269.19|7266.06|7266.06|0
1656595470000|2022-06-30 13:24:30|7266.93|7266.93|7264.62|7264.62|7266.93|7266.93|7264.62|7264.62|0
1656595480000|2022-06-30 13:24:40|7264.52|7264.52|7264.78|7264.78|7264.78|7264.78|7264.21|7264.21|0
1656595490000|2022-06-30 13:24:50|7265.9|7265.9|7265.9|7265.9|7265.9|7265.9|7265.9|7265.9|0
1656595500000|2022-06-30 13:25:00|7264.78|7264.78|7264.21|7264.21|7264.78|7264.78|7264.21|7264.21|0
1656595510000|2022-06-30 13:25:10|7264.78|7264.78|7266.49|7266.49|7266.49|7266.49|7264.78|7264.78|0
1656595520000|2022-06-30 13:25:20|7266.51|7266.51|7266.22|7266.22|7266.51|7266.51|7266.22|7266.22|0
1656595530000|2022-06-30 13:25:30|7268.2|7268.2|7267.37|7267.37|7268.49|7268.49|7267.37|7267.37|0
1656595540000|2022-06-30 13:25:40|7267.36|7267.36|7267.07|7267.07|7267.36|7267.36|7267.07|7267.07|0
1656595550000|2022-06-30 13:25:50|7266.79|7266.79|7265.69|7265.69|7266.79|7266.79|7265.66|7265.66|0
1656595560000|2022-06-30 13:26:00|7265.67|7265.67|7266.24|7266.24|7266.24|7266.24|7265.67|7265.67|0
1656595570000|2022-06-30 13:26:10|7266.2|7266.2|7266.2|7266.2|7266.2|7266.2|7266.2|7266.2|0
1656595580000|2022-06-30 13:26:20|7265.63|7265.63|7264.2|7264.2|7265.63|7265.63|7264.2|7264.2|0
1656595590000|2022-06-30 13:26:30|7263.91|7263.91|7263.59|7263.59|7263.91|7263.91|7263.59|7263.59|0
1656595600000|2022-06-30 13:26:40|7264.16|7264.16|7264.13|7264.13|7264.73|7264.73|7264.13|7264.13|0
1656595610000|2022-06-30 13:26:50|7264.09|7264.09|7260.03|7260.03|7264.09|7264.09|7260.03|7260.03|0
1656595620000|2022-06-30 13:27:00|7259.75|7259.75|7260.85|7260.85|7260.85|7260.85|7259.73|7259.73|0
1656595630000|2022-06-30 13:27:10|7259.73|7259.73|7257.48|7257.48|7259.73|7259.73|7257.47|7257.47|0
1656595640000|2022-06-30 13:27:20|7256.36|7256.36|7256|7256|7256.86|7256.86|7256|7256|0
1656595660000|2022-06-30 13:27:40|7256.86|7256.86|7256.24|7256.24|7259.1|7259.1|7256.24|7256.24|0
1656595670000|2022-06-30 13:27:50|7255.95|7255.95|7254.19|7254.19|7255.95|7255.95|7254.18|7254.18|0
1656595680000|2022-06-30 13:28:00|7253.62|7253.62|7254.82|7254.82|7254.82|7254.82|7253.62|7253.62|0
1656595690000|2022-06-30 13:28:10|7254.8|7254.8|7254.53|7254.53|7254.82|7254.82|7254.53|7254.53|0
1656595700000|2022-06-30 13:28:20|7255.67|7255.67|7259.03|7259.03|7259.03|7259.03|7255.38|7255.38|0
1656595720000|2022-06-30 13:28:40|7259.6|7259.6|7259.6|7259.6|7259.87|7259.87|7259.58|7259.58|0
1656595730000|2022-06-30 13:28:50|7259.03|7259.03|7257.91|7257.91|7259.03|7259.03|7257.91|7257.91|0
1656595740000|2022-06-30 13:29:00|7258.48|7258.48|7260.7|7260.7|7260.72|7260.72|7258.48|7258.48|0
1656595750000|2022-06-30 13:29:10|7261.82|7261.82|7264.12|7264.12|7264.12|7264.12|7261.82|7261.82|0
1656595760000|2022-06-30 13:29:20|7265.24|7265.24|7265.83|7265.83|7265.83|7265.83|7265.24|7265.24|0
1656595780000|2022-06-30 13:29:40|7266.4|7266.4|7266.95|7266.95|7266.95|7266.95|7265.83|7265.83|0
1656595790000|2022-06-30 13:29:50|7267.81|7267.81|7258.7|7258.7|7267.81|7267.81|7258.7|7258.7|0
1656595800000|2022-06-30 13:30:00|7259.27|7259.27|7260.09|7260.09|7260.68|7260.68|7255.56|7255.56|0
1656595810000|2022-06-30 13:30:10|7257.85|7257.85|7253.79|7253.79|7257.85|7257.85|7252.38|7252.38|0
1656595820000|2022-06-30 13:30:20|7254.91|7254.91|7254.22|7254.22|7256.71|7256.71|7254.19|7254.19|0
1656595830000|2022-06-30 13:30:30|7253.1|7253.1|7258.17|7258.17|7258.46|7258.46|7253.1|7253.1|0
1656595840000|2022-06-30 13:30:40|7257.6|7257.6|7256.05|7256.05|7257.89|7257.89|7256.05|7256.05|0
1656595850000|2022-06-30 13:30:50|7255.75|7255.75|7251.5|7251.5|7255.75|7255.75|7251.5|7251.5|0
1656595860000|2022-06-30 13:31:00|7250.36|7250.36|7246.85|7246.85|7251.68|7251.68|7246.85|7246.85|0
1656595870000|2022-06-30 13:31:10|7247.13|7247.13|7245.71|7245.71|7247.7|7247.7|7241.76|7241.76|0
1656595880000|2022-06-30 13:31:20|7245.67|7245.67|7242.75|7242.75|7245.67|7245.67|7241.89|7241.89|0
1656595890000|2022-06-30 13:31:30|7243.32|7243.32|7241.6|7241.6|7244.44|7244.44|7240.48|7240.48|0
1656595900000|2022-06-30 13:31:40|7241.89|7241.89|7245.6|7245.6|7246.17|7246.17|7241.89|7241.89|0
1656595910000|2022-06-30 13:31:50|7245.89|7245.89|7245.6|7245.6|7247.01|7247.01|7245.6|7245.6|0
1656595920000|2022-06-30 13:32:00|7245.52|7245.52|7242.32|7242.32|7245.52|7245.52|7242.12|7242.12|0
1656595930000|2022-06-30 13:32:10|7241.75|7241.75|7240.87|7240.87|7242.05|7242.05|7240.87|7240.87|0
1656595940000|2022-06-30 13:32:20|7241.16|7241.16|7241.45|7241.45|7241.73|7241.73|7241.16|7241.16|0
1656595950000|2022-06-30 13:32:30|7241.41|7241.41|7239.15|7239.15|7241.41|7241.41|7239.15|7239.15|0
1656595960000|2022-06-30 13:32:40|7236.91|7236.91|7240.01|7240.01|7240.01|7240.01|7236.91|7236.91|0
1656595970000|2022-06-30 13:32:50|7239.73|7239.73|7237.71|7237.71|7239.73|7239.73|7237.43|7237.43|0
1656595980000|2022-06-30 13:33:00|7238.83|7238.83|7240.26|7240.26|7240.26|7240.26|7238.83|7238.83|0
1656595990000|2022-06-30 13:33:10|7240.24|7240.24|7243.91|7243.91|7243.91|7243.91|7240.24|7240.24|0
1656596000000|2022-06-30 13:33:20|7242.79|7242.79|7251.93|7251.93|7251.93|7251.93|7242.5|7242.5|0
1656596010000|2022-06-30 13:33:30|7251.65|7251.65|7253.62|7253.62|7253.62|7253.62|7251.65|7251.65|0
1656596020000|2022-06-30 13:33:40|7254.74|7254.74|7261.53|7261.53|7262.1|7262.1|7254.74|7254.74|0
1656596030000|2022-06-30 13:33:50|7262.67|7262.67|7261.89|7261.89|7264.67|7264.67|7261.51|7261.51|0
1656596040000|2022-06-30 13:34:00|7262.18|7262.18|7261.04|7261.04|7265.27|7265.27|7259.92|7259.92|0
1656596050000|2022-06-30 13:34:10|7261.05|7261.05|7262.41|7262.41|7262.41|7262.41|7260.98|7260.98|0
1656596060000|2022-06-30 13:34:20|7262.13|7262.13|7262.96|7262.96|7265.49|7265.49|7262.11|7262.11|0
1656596070000|2022-06-30 13:34:30|7264.08|7264.08|7260.68|7260.68|7264.08|7264.08|7260.68|7260.68|0
1656596080000|2022-06-30 13:34:40|7263.01|7263.01|7268.12|7268.12|7268.96|7268.96|7263.01|7263.01|0
1656596090000|2022-06-30 13:34:50|7269.24|7269.24|7270.08|7270.08|7270.65|7270.65|7267.84|7267.84|0
1656596100000|2022-06-30 13:35:00|7270.09|7270.09|7263.3|7263.3|7270.4|7270.4|7263.3|7263.3|0
1656596110000|2022-06-30 13:35:10|7262.18|7262.18|7251.33|7251.33|7263.3|7263.3|7251.33|7251.33|0
1656596120000|2022-06-30 13:35:20|7250.21|7250.21|7251.9|7251.9|7253.32|7253.32|7250.21|7250.21|0
1656596130000|2022-06-30 13:35:30|7249.92|7249.92|7256.42|7256.42|7256.7|7256.7|7248.8|7248.8|0
1656596140000|2022-06-30 13:35:40|7256.99|7256.99|7252.97|7252.97|7256.99|7256.99|7252.97|7252.97|0
1656596150000|2022-06-30 13:35:50|7255.21|7255.21|7256.07|7256.07|7256.64|7256.64|7252.97|7252.97|0
1656596160000|2022-06-30 13:36:00|7256.64|7256.64|7262.26|7262.26|7263.95|7263.95|7256.64|7256.64|0
1656596170000|2022-06-30 13:36:10|7260.02|7260.02|7256.65|7256.65|7262.33|7262.33|7256.65|7256.65|0
1656596180000|2022-06-30 13:36:20|7256.94|7256.94|7255.68|7255.68|7256.94|7256.94|7255.68|7255.68|0
1656596190000|2022-06-30 13:36:30|7255.39|7255.39|7249.18|7249.18|7255.39|7255.39|7249.18|7249.18|0
1656596200000|2022-06-30 13:36:40|7248.06|7248.06|7247.22|7247.22|7249.46|7249.46|7247.22|7247.22|0
1656596210000|2022-06-30 13:36:50|7247.79|7247.79|7252.02|7252.02|7253.69|7253.69|7247.78|7247.78|0
1656596220000|2022-06-30 13:37:00|7254.26|7254.26|7257.84|7257.84|7258.99|7258.99|7254.26|7254.26|0
1656596230000|2022-06-30 13:37:10|7257.56|7257.56|7260.16|7260.16|7260.16|7260.16|7257.56|7257.56|0
1656596240000|2022-06-30 13:37:20|7260.73|7260.73|7263.26|7263.26|7264.1|7264.1|7260.73|7260.73|0
1656596250000|2022-06-30 13:37:30|7262.12|7262.12|7262.14|7262.14|7262.69|7262.69|7261.28|7261.28|0
1656596260000|2022-06-30 13:37:40|7264.38|7264.38|7261|7261|7264.38|7264.38|7261|7261|0
1656596270000|2022-06-30 13:37:50|7261.57|7261.57|7263.28|7263.28|7263.28|7263.28|7261.57|7261.57|0
1656596280000|2022-06-30 13:38:00|7262.42|7262.42|7261.07|7261.07|7262.42|7262.42|7260.73|7260.73|0
1656596290000|2022-06-30 13:38:10|7262.19|7262.19|7262.76|7262.76|7263.33|7263.33|7262.19|7262.19|0
1656596300000|2022-06-30 13:38:20|7262.48|7262.48|7260.48|7260.48|7262.48|7262.48|7260.48|7260.48|0
1656596310000|2022-06-30 13:38:30|7259.36|7259.36|7260.47|7260.47|7261.6|7261.6|7259.36|7259.36|0
1656596320000|2022-06-30 13:38:40|7261.59|7261.59|7261.32|7261.32|7261.59|7261.59|7260.47|7260.47|0
1656596330000|2022-06-30 13:38:50|7261.34|7261.34|7258.49|7258.49|7261.34|7261.34|7257.38|7257.38|0
1656596340000|2022-06-30 13:39:00|7258.43|7258.43|7257.81|7257.81|7259.23|7259.23|7257.81|7257.81|0
1656596350000|2022-06-30 13:39:10|7258.93|7258.93|7257.05|7257.05|7264.1|7264.1|7257.05|7257.05|0
1656596360000|2022-06-30 13:39:20|7255.93|7255.93|7249.84|7249.84|7255.93|7255.93|7249.84|7249.84|0
1656596370000|2022-06-30 13:39:30|7249.56|7249.56|7248.41|7248.41|7249.84|7249.84|7246.44|7246.44|0
1656596380000|2022-06-30 13:39:40|7246.99|7246.99|7245.87|7245.87|7246.99|7246.99|7245.58|7245.58|0
1656596390000|2022-06-30 13:39:50|7246.72|7246.72|7244.74|7244.74|7246.72|7246.72|7244.74|7244.74|0
1656596400000|2022-06-30 13:40:00|7244.73|7244.73|7245.56|7245.56|7245.85|7245.85|7244.73|7244.73|0
1656596410000|2022-06-30 13:40:10|7244.44|7244.44|7247.52|7247.52|7247.52|7247.52|7243.3|7243.3|0
1656596420000|2022-06-30 13:40:20|7247.46|7247.46|7244.69|7244.69|7247.5|7247.5|7244.4|7244.4|0
1656596430000|2022-06-30 13:40:30|7245.54|7245.54|7248.04|7248.04|7248.04|7248.04|7245.54|7245.54|0
1656596440000|2022-06-30 13:40:40|7248|7248|7243.78|7243.78|7248|7248|7243.78|7243.78|0
1656596450000|2022-06-30 13:40:50|7244.93|7244.93|7245.46|7245.46|7245.46|7245.46|7244.61|7244.61|0
1656596460000|2022-06-30 13:41:00|7247.7|7247.7|7249.96|7249.96|7249.96|7249.96|7247.7|7247.7|0
1656596470000|2022-06-30 13:41:10|7250.8|7250.8|7249.34|7249.34|7250.8|7250.8|7249.34|7249.34|0
1656596480000|2022-06-30 13:41:20|7248.2|7248.2|7246.22|7246.22|7248.2|7248.2|7245.96|7245.96|0
1656596490000|2022-06-30 13:41:30|7245.08|7245.08|7243.74|7243.74|7246.26|7246.26|7243.74|7243.74|0
1656596500000|2022-06-30 13:41:40|7242.62|7242.62|7242.9|7242.9|7242.9|7242.9|7241.48|7241.48|0
1656596510000|2022-06-30 13:41:50|7244.04|7244.04|7251.34|7251.34|7251.34|7251.34|7244.03|7244.03|0
1656596520000|2022-06-30 13:42:00|7250.22|7250.22|7250.22|7250.22|7250.22|7250.22|7250.22|7250.22|0
1656596530000|2022-06-30 13:42:10|7249.94|7249.94|7247.88|7247.88|7249.94|7249.94|7247.68|7247.68|0
1656596540000|2022-06-30 13:42:20|7247.86|7247.86|7251.24|7251.24|7251.24|7251.24|7247.86|7247.86|0
1656596560000|2022-06-30 13:42:40|7252.38|7252.38|7251.44|7251.44|7252.38|7252.38|7251.44|7251.44|0
1656596570000|2022-06-30 13:42:50|7251.72|7251.72|7252.52|7252.52|7254.8|7254.8|7251.72|7251.72|0
1656596580000|2022-06-30 13:43:00|7252.56|7252.56|7253.13|7253.13|7253.13|7253.13|7252.56|7252.56|0
1656596590000|2022-06-30 13:43:10|7252.01|7252.01|7255.41|7255.41|7255.41|7255.41|7252.01|7252.01|0
1656596600000|2022-06-30 13:43:20|7255.98|7255.98|7256.89|7256.89|7256.89|7256.89|7255.98|7255.98|0
1656596610000|2022-06-30 13:43:30|7257.46|7257.46|7257.4|7257.4|7257.46|7257.46|7257.4|7257.4|0
1656596620000|2022-06-30 13:43:40|7260.76|7260.76|7253.75|7253.75|7260.76|7260.76|7253.75|7253.75|0
1656596630000|2022-06-30 13:43:50|7253.47|7253.47|7254.59|7254.59|7254.62|7254.62|7253.18|7253.18|0
1656596640000|2022-06-30 13:44:00|7254.02|7254.02|7254.87|7254.87|7254.87|7254.87|7254.02|7254.02|0
1656596650000|2022-06-30 13:44:10|7250.94|7250.94|7252.1|7252.1|7252.1|7252.1|7250.66|7250.66|0
1656596660000|2022-06-30 13:44:20|7249.85|7249.85|7247.82|7247.82|7249.85|7249.85|7247.82|7247.82|0
1656596670000|2022-06-30 13:44:30|7247.25|7247.25|7242.14|7242.14|7247.25|7247.25|7242.14|7242.14|0
1656596680000|2022-06-30 13:44:40|7242.42|7242.42|7241.85|7241.85|7242.42|7242.42|7241.85|7241.85|0
1656596690000|2022-06-30 13:44:50|7242.71|7242.71|7244.91|7244.91|7244.95|7244.95|7242.71|7242.71|0
1656596710000|2022-06-30 13:45:10|7245.19|7245.19|7246.6|7246.6|7246.6|7246.6|7244.91|7244.91|0
1656596730000|2022-06-30 13:45:30|7246.61|7246.61|7241.59|7241.59|7246.67|7246.67|7241.59|7241.59|0
1656596740000|2022-06-30 13:45:40|7240.47|7240.47|7240.47|7240.47|7240.47|7240.47|7240.47|7240.47|0
1656596750000|2022-06-30 13:45:50|7240.45|7240.45|7237.6|7237.6|7240.45|7240.45|7237.32|7237.32|0
1656596760000|2022-06-30 13:46:00|7237.55|7237.55|7237.84|7237.84|7237.84|7237.84|7236.72|7236.72|0
1656596770000|2022-06-30 13:46:10|7237.89|7237.89|7236.44|7236.44|7237.89|7237.89|7236.44|7236.44|0
1656596780000|2022-06-30 13:46:20|7237.56|7237.56|7240.67|7240.67|7240.96|7240.96|7237.56|7237.56|0
1656596790000|2022-06-30 13:46:30|7239.55|7239.55|7238.41|7238.41|7239.55|7239.55|7238.41|7238.41|0
1656596800000|2022-06-30 13:46:40|7238.13|7238.13|7238.4|7238.4|7238.4|7238.4|7236.96|7236.96|0
1656596810000|2022-06-30 13:46:50|7242.35|7242.35|7242.64|7242.64|7242.67|7242.67|7242.35|7242.35|0
1656596820000|2022-06-30 13:47:00|7242.67|7242.67|7248.94|7248.94|7248.94|7248.94|7242.67|7242.67|0
1656596830000|2022-06-30 13:47:10|7248.66|7248.66|7246.97|7246.97|7248.66|7248.66|7246.68|7246.68|0
1656596840000|2022-06-30 13:47:20|7245.56|7245.56|7245.36|7245.36|7245.65|7245.65|7245.36|7245.36|0
1656596850000|2022-06-30 13:47:30|7245.08|7245.08|7241.35|7241.35|7245.08|7245.08|7240.23|7240.23|0
1656596860000|2022-06-30 13:47:40|7240.78|7240.78|7240.78|7240.78|7241.64|7241.64|7240.78|7240.78|0
1656596870000|2022-06-30 13:47:50|7240.8|7240.8|7244.47|7244.47|7244.47|7244.47|7240.8|7240.8|0
1656596880000|2022-06-30 13:48:00|7245.59|7245.59|7245.59|7245.59|7245.59|7245.59|7245.59|7245.59|0
1656596890000|2022-06-30 13:48:10|7245.6|7245.6|7245.39|7245.39|7246.25|7246.25|7245.39|7245.39|0
1656596900000|2022-06-30 13:48:20|7244.27|7244.27|7246.8|7246.8|7247.37|7247.37|7243.99|7243.99|0
1656596910000|2022-06-30 13:48:30|7246.52|7246.52|7249.09|7249.09|7249.1|7249.1|7246.52|7246.52|0
1656596920000|2022-06-30 13:48:40|7251.33|7251.33|7252.53|7252.53|7252.53|7252.53|7251.33|7251.33|0
1656596930000|2022-06-30 13:48:50|7253.39|7253.39|7247.16|7247.16|7253.39|7253.39|7246.31|7246.31|0
1656596940000|2022-06-30 13:49:00|7247.18|7247.18|7237.82|7237.82|7247.18|7247.18|7237.82|7237.82|0
1656596950000|2022-06-30 13:49:10|7237.78|7237.78|7239.09|7239.09|7239.17|7239.17|7237.4|7237.4|0
1656596960000|2022-06-30 13:49:20|7239.13|7239.13|7239.98|7239.98|7239.98|7239.98|7239.13|7239.13|0
1656596970000|2022-06-30 13:49:30|7240.02|7240.02|7238.04|7238.04|7240.02|7240.02|7238.04|7238.04|0
1656596980000|2022-06-30 13:49:40|7237.47|7237.47|7238.59|7238.59|7238.88|7238.88|7237.47|7237.47|0
1656596990000|2022-06-30 13:49:50|7238.61|7238.61|7239.73|7239.73|7239.73|7239.73|7238.61|7238.61|0
1656597000000|2022-06-30 13:50:00|7239.77|7239.77|7240.34|7240.34|7240.34|7240.34|7239.77|7239.77|0
1656597010000|2022-06-30 13:50:10|7242.58|7242.58|7242.93|7242.93|7242.93|7242.93|7242.58|7242.58|0
1656597020000|2022-06-30 13:50:20|7242.9|7242.9|7238.09|7238.09|7242.9|7242.9|7238.09|7238.09|0
1656597030000|2022-06-30 13:50:30|7237.23|7237.23|7234.92|7234.92|7237.23|7237.23|7233.58|7233.58|0
1656597040000|2022-06-30 13:50:40|7236.04|7236.04|7236.35|7236.35|7238.04|7238.04|7236.04|7236.04|0
1656597050000|2022-06-30 13:50:50|7236.06|7236.06|7235.19|7235.19|7236.35|7236.35|7235.19|7235.19|0
1656597060000|2022-06-30 13:51:00|7236.31|7236.31|7236.31|7236.31|7236.31|7236.31|7236.31|7236.31|0
1656597070000|2022-06-30 13:51:10|7237.43|7237.43|7242.09|7242.09|7242.09|7242.09|7237.43|7237.43|0
1656597080000|2022-06-30 13:51:20|7242.11|7242.11|7246.42|7246.42|7248.88|7248.88|7242.11|7242.11|0
1656597090000|2022-06-30 13:51:30|7245.85|7245.85|7243.04|7243.04|7245.85|7245.85|7243.04|7243.04|0
1656597100000|2022-06-30 13:51:40|7242.19|7242.19|7243.85|7243.85|7243.85|7243.85|7241.87|7241.87|0
1656597110000|2022-06-30 13:51:50|7244.99|7244.99|7244.99|7244.99|7244.99|7244.99|7244.99|7244.99|0
1656597120000|2022-06-30 13:52:00|7245.56|7245.56|7246.11|7246.11|7246.13|7246.13|7245.56|7245.56|0
1656597130000|2022-06-30 13:52:10|7246.09|7246.09|7246.09|7246.09|7248.9|7248.9|7246.09|7246.09|0
1656597140000|2022-06-30 13:52:20|7245.8|7245.8|7248.07|7248.07|7249.17|7249.17|7243.56|7243.56|0
1656597150000|2022-06-30 13:52:30|7246.66|7246.66|7248.92|7248.92|7248.92|7248.92|7246.66|7246.66|0
1656597160000|2022-06-30 13:52:40|7248.91|7248.91|7252.31|7252.31|7252.31|7252.31|7248.91|7248.91|0
1656597170000|2022-06-30 13:52:50|7251.18|7251.18|7247.22|7247.22|7251.18|7251.18|7247.22|7247.22|0
1656597180000|2022-06-30 13:53:00|7243.85|7243.85|7241.02|7241.02|7243.85|7243.85|7239.9|7239.9|0
1656597190000|2022-06-30 13:53:10|7239.9|7239.9|7241.88|7241.88|7243.85|7243.85|7239.9|7239.9|0
1656597200000|2022-06-30 13:53:20|7241.59|7241.59|7240.74|7240.74|7241.59|7241.59|7240.74|7240.74|0
1656597210000|2022-06-30 13:53:30|7239.62|7239.62|7244.4|7244.4|7244.44|7244.44|7239.62|7239.62|0
1656597220000|2022-06-30 13:53:40|7244.46|7244.46|7248.12|7248.12|7248.69|7248.69|7244.46|7244.46|0
1656597230000|2022-06-30 13:53:50|7247.55|7247.55|7244.99|7244.99|7247.55|7247.55|7244.99|7244.99|0
1656597240000|2022-06-30 13:54:00|7242.94|7242.94|7243.51|7243.51|7243.51|7243.51|7242.94|7242.94|0
1656597250000|2022-06-30 13:54:10|7242.94|7242.94|7242.37|7242.37|7242.94|7242.94|7242.37|7242.37|0
1656597260000|2022-06-30 13:54:20|7242.08|7242.08|7240.63|7240.63|7242.28|7242.28|7240.63|7240.63|0
1656597270000|2022-06-30 13:54:30|7239.49|7239.49|7239.17|7239.17|7240.06|7240.06|7239.17|7239.17|0
1656597280000|2022-06-30 13:54:40|7239.13|7239.13|7242.25|7242.25|7242.25|7242.25|7239.13|7239.13|0
1656597290000|2022-06-30 13:54:50|7241.11|7241.11|7239.42|7239.42|7241.11|7241.11|7239.13|7239.13|0
1656597300000|2022-06-30 13:55:00|7239.7|7239.7|7234.92|7234.92|7239.7|7239.7|7234.92|7234.92|0
1656597310000|2022-06-30 13:55:10|7234.9|7234.9|7235.68|7235.68|7236.28|7236.28|7234.88|7234.88|0
1656597320000|2022-06-30 13:55:20|7234.56|7234.56|7235.96|7235.96|7236.82|7236.82|7233.44|7233.44|0
1656597330000|2022-06-30 13:55:30|7235.68|7235.68|7233.72|7233.72|7235.68|7235.68|7232.58|7232.58|0
1656597340000|2022-06-30 13:55:40|7234.29|7234.29|7233.99|7233.99|7234.29|7234.29|7233.99|7233.99|0
1656597350000|2022-06-30 13:55:50|7235.11|7235.11|7235.66|7235.66|7235.94|7235.94|7235.09|7235.09|0
1656597360000|2022-06-30 13:56:00|7235.29|7235.29|7233.53|7233.53|7235.29|7235.29|7232.14|7232.14|0
1656597370000|2022-06-30 13:56:10|7232.4|7232.4|7225.26|7225.26|7232.4|7232.4|7225.26|7225.26|0
1656597380000|2022-06-30 13:56:20|7225.3|7225.3|7224.71|7224.71|7225.3|7225.3|7224.71|7224.71|0
1656597390000|2022-06-30 13:56:30|7225.56|7225.56|7227.24|7227.24|7227.25|7227.25|7225.56|7225.56|0
1656597400000|2022-06-30 13:56:40|7226.95|7226.95|7228.98|7228.98|7228.98|7228.98|7226.1|7226.1|0
1656597410000|2022-06-30 13:56:50|7230.1|7230.1|7228.33|7228.33|7230.1|7230.1|7228.33|7228.33|0
1656597420000|2022-06-30 13:57:00|7228.41|7228.41|7228.33|7228.33|7228.41|7228.41|7225.23|7225.23|0
1656597430000|2022-06-30 13:57:10|7229.45|7229.45|7227.25|7227.25|7229.45|7229.45|7226.38|7226.38|0
1656597440000|2022-06-30 13:57:20|7227.3|7227.3|7226.76|7226.76|7227.33|7227.33|7226.76|7226.76|0
1656597450000|2022-06-30 13:57:30|7228.19|7228.19|7227.35|7227.35|7229.34|7229.34|7227.35|7227.35|0
1656597500000|2022-06-30 13:58:20|7230.23|7230.23|7230.23|7230.23|7230.23|7230.23|7230.23|7230.23|0
1656597510000|2022-06-30 13:58:30|7229.66|7229.66|7228.25|7228.25|7229.66|7229.66|7227.97|7227.97|0
1656597520000|2022-06-30 13:58:40|7228.28|7228.28|7233.44|7233.44|7233.44|7233.44|7227.99|7227.99|0
1656597530000|2022-06-30 13:58:50|7233.73|7233.73|7237.39|7237.39|7237.68|7237.68|7233.73|7233.73|0
1656597540000|2022-06-30 13:59:00|7238.53|7238.53|7237.76|7237.76|7240.86|7240.86|7237.76|7237.76|0
1656597550000|2022-06-30 13:59:10|7238.88|7238.88|7235.77|7235.77|7238.88|7238.88|7235.77|7235.77|0
1656597560000|2022-06-30 13:59:20|7234.65|7234.65|7232.68|7232.68|7234.65|7234.65|7232.68|7232.68|0
1656597570000|2022-06-30 13:59:30|7232.96|7232.96|7235.47|7235.47|7235.49|7235.49|7232.96|7232.96|0
1656597580000|2022-06-30 13:59:40|7234.35|7234.35|7236.04|7236.04|7236.04|7236.04|7233.23|7233.23|0
1656597590000|2022-06-30 13:59:50|7237.16|7237.16|7237.45|7237.45|7237.45|7237.45|7237.16|7237.16|0
1656597600000|2022-06-30 14:00:00|7235.76|7235.76|7229.76|7229.76|7235.76|7235.76|7229.76|7229.76|0
1656597610000|2022-06-30 14:00:10|7229.47|7229.47|7227.4|7227.4|7229.47|7229.47|7227.4|7227.4|0
1656597620000|2022-06-30 14:00:20|7228.52|7228.52|7224.24|7224.24|7228.52|7228.52|7224.24|7224.24|0
1656597630000|2022-06-30 14:00:30|7224.22|7224.22|7221.92|7221.92|7224.22|7224.22|7221.92|7221.92|0
1656597640000|2022-06-30 14:00:40|7221.85|7221.85|7223.46|7223.46|7223.46|7223.46|7220.64|7220.64|0
1656597650000|2022-06-30 14:00:50|7224.03|7224.03|7226.27|7226.27|7226.27|7226.27|7224.03|7224.03|0
1656597660000|2022-06-30 14:01:00|7226.3|7226.3|7227.44|7227.44|7228.28|7228.28|7225.47|7225.47|0
1656597670000|2022-06-30 14:01:10|7228.01|7228.01|7232.28|7232.28|7232.28|7232.28|7228.01|7228.01|0
1656597680000|2022-06-30 14:01:20|7232.33|7232.33|7233.47|7233.47|7233.76|7233.76|7232.33|7232.33|0
1656597690000|2022-06-30 14:01:30|7233.51|7233.51|7234.14|7234.14|7234.2|7234.2|7233.51|7233.51|0
1656597700000|2022-06-30 14:01:40|7233|7233|7228.8|7228.8|7233|7233|7228.8|7228.8|0
1656597710000|2022-06-30 14:01:50|7228.51|7228.51|7226.78|7226.78|7228.51|7228.51|7226.78|7226.78|0
1656597720000|2022-06-30 14:02:00|7227.35|7227.35|7228.37|7228.37|7228.37|7228.37|7226.13|7226.13|0
1656597730000|2022-06-30 14:02:10|7227.25|7227.25|7229.83|7229.83|7230.97|7230.97|7227.25|7227.25|0
1656597740000|2022-06-30 14:02:20|7230.4|7230.4|7232.11|7232.11|7232.38|7232.38|7230.4|7230.4|0
1656597760000|2022-06-30 14:02:40|7232.13|7232.13|7231.24|7231.24|7233.25|7233.25|7231.24|7231.24|0
1656597770000|2022-06-30 14:02:50|7231.81|7231.81|7232.07|7232.07|7232.09|7232.09|7231.81|7231.81|0
1656597780000|2022-06-30 14:03:00|7230.95|7230.95|7229.32|7229.32|7231.01|7231.01|7229.32|7229.32|0
1656597790000|2022-06-30 14:03:10|7229.26|7229.26|7230.4|7230.4|7230.69|7230.69|7229.26|7229.26|0
1656597800000|2022-06-30 14:03:20|7230.69|7230.69|7234.99|7234.99|7234.99|7234.99|7230.69|7230.69|0
1656597810000|2022-06-30 14:03:30|7235.85|7235.85|7237.8|7237.8|7237.8|7237.8|7235.85|7235.85|0
1656597820000|2022-06-30 14:03:40|7236.68|7236.68|7236.68|7236.68|7236.68|7236.68|7236.11|7236.11|0
1656597830000|2022-06-30 14:03:50|7237.25|7237.25|7234.99|7234.99|7237.25|7237.25|7234.99|7234.99|0
1656597840000|2022-06-30 14:04:00|7235.56|7235.56|7239.17|7239.17|7239.18|7239.18|7235.56|7235.56|0
1656597850000|2022-06-30 14:04:10|7239.21|7239.21|7242.35|7242.35|7242.35|7242.35|7239.21|7239.21|0
1656597860000|2022-06-30 14:04:20|7242.4|7242.4|7246.05|7246.05|7248.59|7248.59|7242.4|7242.4|0
1656597870000|2022-06-30 14:04:30|7245.77|7245.77|7245.48|7245.48|7246.05|7246.05|7244.08|7244.08|0
1656597880000|2022-06-30 14:04:40|7245.46|7245.46|7246.61|7246.61|7246.61|7246.61|7245.46|7245.46|0
1656597890000|2022-06-30 14:04:50|7246.9|7246.9|7248|7248|7248.02|7248.02|7246.9|7246.9|0
1656597900000|2022-06-30 14:05:00|7247.43|7247.43|7244.02|7244.02|7247.43|7247.43|7243.73|7243.73|0
1656597910000|2022-06-30 14:05:10|7243.45|7243.45|7243.15|7243.15|7243.45|7243.45|7243.15|7243.15|0
1656597920000|2022-06-30 14:05:20|7242.03|7242.03|7238.58|7238.58|7242.03|7242.03|7238.58|7238.58|0
1656597930000|2022-06-30 14:05:30|7238.55|7238.55|7237.64|7237.64|7238.55|7238.55|7237.41|7237.41|0
1656597940000|2022-06-30 14:05:40|7237.68|7237.68|7240.54|7240.54|7240.54|7240.54|7237.68|7237.68|0
1656597950000|2022-06-30 14:05:50|7240.56|7240.56|7242.25|7242.25|7242.25|7242.25|7240.56|7240.56|0
1656597970000|2022-06-30 14:06:10|7240.85|7240.85|7243.09|7243.09|7243.09|7243.09|7240.85|7240.85|0
1656597980000|2022-06-30 14:06:20|7245.43|7245.43|7249.54|7249.54|7249.54|7249.54|7245.43|7245.43|0
1656597990000|2022-06-30 14:06:30|7249.26|7249.26|7247.85|7247.85|7249.26|7249.26|7247.85|7247.85|0
1656598000000|2022-06-30 14:06:40|7248.71|7248.71|7247.85|7247.85|7248.71|7248.71|7247.85|7247.85|0
1656598010000|2022-06-30 14:06:50|7248.14|7248.14|7250.38|7250.38|7250.38|7250.38|7248.14|7248.14|0
1656598020000|2022-06-30 14:07:00|7250.95|7250.95|7246.71|7246.71|7250.95|7250.95|7246.71|7246.71|0
1656598030000|2022-06-30 14:07:10|7245.31|7245.31|7247|7247|7247|7247|7245.31|7245.31|0
1656598040000|2022-06-30 14:07:20|7248.22|7248.22|7252.46|7252.46|7252.46|7252.46|7248.22|7248.22|0
1656598060000|2022-06-30 14:07:40|7251.34|7251.34|7250.25|7250.25|7251.34|7251.34|7250.25|7250.25|0
1656598070000|2022-06-30 14:07:50|7251.09|7251.09|7251.34|7251.34|7252.21|7252.21|7251.09|7251.09|0
1656598080000|2022-06-30 14:08:00|7251.05|7251.05|7244.79|7244.79|7251.05|7251.05|7244.79|7244.79|0
1656598090000|2022-06-30 14:08:10|7245.91|7245.91|7246.15|7246.15|7246.15|7246.15|7245.91|7245.91|0
1656598100000|2022-06-30 14:08:20|7245.87|7245.87|7245.85|7245.85|7245.87|7245.87|7245.3|7245.3|0
1656598110000|2022-06-30 14:08:30|7246.14|7246.14|7246.99|7246.99|7247.83|7247.83|7246.14|7246.14|0
1656598120000|2022-06-30 14:08:40|7248.11|7248.11|7249.57|7249.57|7249.57|7249.57|7248.11|7248.11|0
1656598140000|2022-06-30 14:09:00|7249|7249|7248.44|7248.44|7249|7249|7247.6|7247.6|0
1656598150000|2022-06-30 14:09:10|7247.03|7247.03|7246.99|7246.99|7247.03|7247.03|7246.99|7246.99|0
1656598160000|2022-06-30 14:09:20|7246.98|7246.98|7243.84|7243.84|7246.98|7246.98|7243.84|7243.84|0
1656598170000|2022-06-30 14:09:30|7242.7|7242.7|7242.7|7242.7|7242.7|7242.7|7242.7|7242.7|0
1656598180000|2022-06-30 14:09:40|7243.55|7243.55|7243.57|7243.57|7243.57|7243.57|7243.55|7243.55|0
1656598190000|2022-06-30 14:09:50|7244.69|7244.69|7244.69|7244.69|7244.69|7244.69|7244.69|7244.69|0
1656598200000|2022-06-30 14:10:00|7245.55|7245.55|7245.55|7245.55|7245.55|7245.55|7245.55|7245.55|0
1656598230000|2022-06-30 14:10:30|7247.76|7247.76|7246.64|7246.64|7247.76|7247.76|7246.64|7246.64|0
1656598240000|2022-06-30 14:10:40|7246.35|7246.35|7245.28|7245.28|7246.4|7246.4|7245.28|7245.28|0
1656598250000|2022-06-30 14:10:50|7245.2|7245.2|7244.02|7244.02|7245.2|7245.2|7243.45|7243.45|0
1656598260000|2022-06-30 14:11:00|7245.14|7245.14|7246.82|7246.82|7246.82|7246.82|7245.11|7245.11|0
1656598280000|2022-06-30 14:11:20|7247.39|7247.39|7247.39|7247.39|7247.39|7247.39|7247.39|7247.39|0
1656598490000|2022-06-30 14:14:50|7243.33|7243.33|7241.93|7241.93|7243.33|7243.33|7241.93|7241.93|0
1656598500000|2022-06-30 14:15:00|7241.64|7241.64|7240.43|7240.43|7241.64|7241.64|7238.19|7238.19|0
1656598510000|2022-06-30 14:15:10|7240.45|7240.45|7240.43|7240.43|7240.45|7240.45|7240.43|7240.43|0
1656598520000|2022-06-30 14:15:20|7240.72|7240.72|7238.48|7238.48|7240.72|7240.72|7238.48|7238.48|0
1656598530000|2022-06-30 14:15:30|7237.91|7237.91|7238.48|7238.48|7238.48|7238.48|7237.62|7237.62|0
1656598540000|2022-06-30 14:15:40|7238.76|7238.76|7239.8|7239.8|7240.37|7240.37|7238.11|7238.11|0
1656598550000|2022-06-30 14:15:50|7238.95|7238.95|7234.08|7234.08|7238.95|7238.95|7234.08|7234.08|0
1656598560000|2022-06-30 14:16:00|7233.8|7233.8|7233.78|7233.78|7233.8|7233.8|7232.66|7232.66|0
1656598570000|2022-06-30 14:16:10|7232.66|7232.66|7232.71|7232.71|7232.71|7232.71|7232.66|7232.66|0
1656598580000|2022-06-30 14:16:20|7232.42|7232.42|7230.42|7230.42|7232.42|7232.42|7230.42|7230.42|0
1656598590000|2022-06-30 14:16:30|7229.3|7229.3|7229.58|7229.58|7229.58|7229.58|7229.3|7229.3|0
1656598600000|2022-06-30 14:16:40|7229.57|7229.57|7226.31|7226.31|7229.57|7229.57|7226.02|7226.02|0
1656598610000|2022-06-30 14:16:50|7227.43|7227.43|7228.66|7228.66|7229.52|7229.52|7227.43|7227.43|0
1656598620000|2022-06-30 14:17:00|7228.68|7228.68|7228.68|7228.68|7228.68|7228.68|7228.68|7228.68|0
1656598640000|2022-06-30 14:17:20|7227.56|7227.56|7228.93|7228.93|7228.93|7228.93|7225.55|7225.55|0
1656598650000|2022-06-30 14:17:30|7230.05|7230.05|7232.29|7232.29|7233.43|7233.43|7230.05|7230.05|0
1656598660000|2022-06-30 14:17:40|7231.72|7231.72|7230.32|7230.32|7231.72|7231.72|7229.2|7229.2|0
1656598670000|2022-06-30 14:17:50|7229.2|7229.2|7229.07|7229.07|7229.2|7229.2|7227.95|7227.95|0
1656598680000|2022-06-30 14:18:00|7227.95|7227.95|7228.22|7228.22|7229.62|7229.62|7225.69|7225.69|0
1656598690000|2022-06-30 14:18:10|7228.26|7228.26|7230.45|7230.45|7230.47|7230.47|7228.26|7228.26|0
1656598700000|2022-06-30 14:18:20|7229.33|7229.33|7231.87|7231.87|7231.87|7231.87|7229.33|7229.33|0
1656598710000|2022-06-30 14:18:30|7230.75|7230.75|7231.38|7231.38|7231.38|7231.38|7230.23|7230.23|0
1656598720000|2022-06-30 14:18:40|7231.95|7231.95|7233.62|7233.62|7233.91|7233.91|7231.67|7231.67|0
1656598730000|2022-06-30 14:18:50|7234.75|7234.75|7233.66|7233.66|7234.75|7234.75|7233.62|7233.62|0
1656598740000|2022-06-30 14:19:00|7233.38|7233.38|7228.36|7228.36|7234.25|7234.25|7228.36|7228.36|0
1656598750000|2022-06-30 14:19:10|7228.35|7228.35|7227.08|7227.08|7228.35|7228.35|7227.08|7227.08|0
1656598760000|2022-06-30 14:19:20|7227.06|7227.06|7223.11|7223.11|7227.06|7227.06|7223.11|7223.11|0
1656598770000|2022-06-30 14:19:30|7223.68|7223.68|7223.68|7223.68|7223.68|7223.68|7223.68|7223.68|0
1656598780000|2022-06-30 14:19:40|7222.82|7222.82|7221.68|7221.68|7222.82|7222.82|7221.68|7221.68|0
1656598790000|2022-06-30 14:19:50|7222.8|7222.8|7218.58|7218.58|7222.8|7222.8|7218.58|7218.58|0
1656598800000|2022-06-30 14:20:00|7217.73|7217.73|7217.73|7217.73|7217.73|7217.73|7217.73|7217.73|0
1656598810000|2022-06-30 14:20:10|7217.76|7217.76|7217.15|7217.15|7218.62|7218.62|7216.91|7216.91|0
1656598820000|2022-06-30 14:20:20|7217.19|7217.19|7218.05|7218.05|7218.05|7218.05|7217.19|7217.19|0
1656598830000|2022-06-30 14:20:30|7218.62|7218.62|7220.29|7220.29|7220.57|7220.57|7218.33|7218.33|0
1656598840000|2022-06-30 14:20:40|7220.86|7220.86|7220.88|7220.88|7221.17|7221.17|7219.46|7219.46|0
1656598850000|2022-06-30 14:20:50|7222|7222|7222.29|7222.29|7222.29|7222.29|7222|7222|0
1656598860000|2022-06-30 14:21:00|7221.17|7221.17|7220.97|7220.97|7221.17|7221.17|7220.88|7220.88|0
1656598870000|2022-06-30 14:21:10|7221.54|7221.54|7216.43|7216.43|7221.54|7221.54|7216.15|7216.15|0
1656598880000|2022-06-30 14:21:20|7216.47|7216.47|7218.42|7218.42|7219.83|7219.83|7216.47|7216.47|0
1656598890000|2022-06-30 14:21:30|7217.3|7217.3|7219.28|7219.28|7220.69|7220.69|7217.3|7217.3|0
1656598900000|2022-06-30 14:21:40|7218.71|7218.71|7218.71|7218.71|7218.71|7218.71|7218.71|7218.71|0
1656598910000|2022-06-30 14:21:50|7218.64|7218.64|7216.68|7216.68|7218.64|7218.64|7216.4|7216.4|0
1656598920000|2022-06-30 14:22:00|7216.4|7216.4|7216.4|7216.4|7216.4|7216.4|7216.4|7216.4|0
1656598930000|2022-06-30 14:22:10|7217.25|7217.25|7221.18|7221.18|7221.18|7221.18|7217.25|7217.25|0
1656598940000|2022-06-30 14:22:20|7221.23|7221.23|7221.6|7221.6|7221.6|7221.6|7221.23|7221.23|0
1656598950000|2022-06-30 14:22:30|7221.58|7221.58|7221.29|7221.29|7221.58|7221.58|7221.29|7221.29|0
1656598960000|2022-06-30 14:22:40|7221|7221|7220.18|7220.18|7221|7221|7219.64|7219.64|0
1656598970000|2022-06-30 14:22:50|7219.89|7219.89|7219.89|7219.89|7219.89|7219.89|7219.89|7219.89|0
1656598980000|2022-06-30 14:23:00|7219.91|7219.91|7216.18|7216.18|7219.91|7219.91|7216.18|7216.18|0
1656598990000|2022-06-30 14:23:10|7216.46|7216.46|7218.44|7218.44|7218.44|7218.44|7216.46|7216.46|0
1656599000000|2022-06-30 14:23:20|7217.87|7217.87|7218.93|7218.93|7218.93|7218.93|7216.7|7216.7|0
1656599010000|2022-06-30 14:23:30|7220.05|7220.05|7220.08|7220.08|7220.08|7220.08|7220.05|7220.05|0
1656599020000|2022-06-30 14:23:40|7220.12|7220.12|7221.26|7221.26|7221.26|7221.26|7220.12|7220.12|0
1656599030000|2022-06-30 14:23:50|7223.5|7223.5|7224.41|7224.41|7224.7|7224.7|7223.5|7223.5|0
1656599040000|2022-06-30 14:24:00|7225.27|7225.27|7225.27|7225.27|7225.27|7225.27|7225.27|7225.27|0
1656599050000|2022-06-30 14:24:10|7224.98|7224.98|7223.58|7223.58|7224.98|7224.98|7223.58|7223.58|0
1656599060000|2022-06-30 14:24:20|7223.56|7223.56|7223.85|7223.85|7223.85|7223.85|7223.56|7223.56|0
1656599070000|2022-06-30 14:24:30|7223.86|7223.86|7222.74|7222.74|7223.86|7223.86|7222.74|7222.74|0
1656599080000|2022-06-30 14:24:40|7222.76|7222.76|7223.92|7223.92|7223.92|7223.92|7222.76|7222.76|0
1656599090000|2022-06-30 14:24:50|7224.2|7224.2|7224.2|7224.2|7224.2|7224.2|7224.2|7224.2|0
1656599100000|2022-06-30 14:25:00|7222.51|7222.51|7222.51|7222.51|7222.51|7222.51|7222.51|7222.51|0
1656599110000|2022-06-30 14:25:10|7222.53|7222.53|7217.44|7217.44|7222.85|7222.85|7217.44|7217.44|0
1656599120000|2022-06-30 14:25:20|7215.2|7215.2|7219.46|7219.46|7219.46|7219.46|7215.2|7215.2|0
1656599130000|2022-06-30 14:25:30|7221.7|7221.7|7221.73|7221.73|7221.73|7221.73|7221.7|7221.7|0
1656599140000|2022-06-30 14:25:40|7220.61|7220.61|7221.18|7221.18|7221.18|7221.18|7220.61|7220.61|0
1656599150000|2022-06-30 14:25:50|7222.3|7222.3|7219.49|7219.49|7222.3|7222.3|7219.49|7219.49|0
1656599160000|2022-06-30 14:26:00|7219.78|7219.78|7222.3|7222.3|7222.3|7222.3|7219.78|7219.78|0
1656599170000|2022-06-30 14:26:10|7224.01|7224.01|7224.01|7224.01|7225.13|7225.13|7223.73|7223.73|0
1656599180000|2022-06-30 14:26:20|7223.73|7223.73|7220.63|7220.63|7223.73|7223.73|7220.63|7220.63|0
1656599190000|2022-06-30 14:26:30|7220.92|7220.92|7220.63|7220.63|7220.92|7220.92|7220.63|7220.63|0
1656599200000|2022-06-30 14:26:40|7220.35|7220.35|7223.49|7223.49|7223.49|7223.49|7220.35|7220.35|0
1656599210000|2022-06-30 14:26:50|7223.21|7223.21|7219.57|7219.57|7223.21|7223.21|7219.57|7219.57|0
1656599220000|2022-06-30 14:27:00|7219.56|7219.56|7218.69|7218.69|7219.56|7219.56|7218.43|7218.43|0
1656599230000|2022-06-30 14:27:10|7218.66|7218.66|7218.67|7218.67|7219.79|7219.79|7218.66|7218.66|0
1656599240000|2022-06-30 14:27:20|7218.65|7218.65|7221.75|7221.75|7222.03|7222.03|7218.65|7218.65|0
1656599250000|2022-06-30 14:27:30|7220.63|7220.63|7219.55|7219.55|7220.63|7220.63|7219.26|7219.26|0
1656599260000|2022-06-30 14:27:40|7219.56|7219.56|7218.71|7218.71|7220.4|7220.4|7218.71|7218.71|0
1656599270000|2022-06-30 14:27:50|7220.95|7220.95|7218.71|7218.71|7220.95|7220.95|7218.71|7218.71|0
1656599280000|2022-06-30 14:28:00|7218.73|7218.73|7217.86|7217.86|7218.73|7218.73|7217.86|7217.86|0
1656599290000|2022-06-30 14:28:10|7217.87|7217.87|7221.25|7221.25|7221.25|7221.25|7217.87|7217.87|0
1656599300000|2022-06-30 14:28:20|7220.13|7220.13|7218.96|7218.96|7220.13|7220.13|7218.67|7218.67|0
1656599310000|2022-06-30 14:28:30|7220.08|7220.08|7220.08|7220.08|7220.08|7220.08|7220.08|7220.08|0
1656599320000|2022-06-30 14:28:40|7220.93|7220.93|7217.21|7217.21|7220.93|7220.93|7216.09|7216.09|0
1656599330000|2022-06-30 14:28:50|7216.09|7216.09|7217.13|7217.13|7217.41|7217.41|7216.09|7216.09|0
1656599340000|2022-06-30 14:29:00|7216.01|7216.01|7215.95|7215.95|7216.01|7216.01|7215.7|7215.7|0
1656599350000|2022-06-30 14:29:10|7215.38|7215.38|7213.12|7213.12|7215.38|7215.38|7213.12|7213.12|0
1656599360000|2022-06-30 14:29:20|7213.69|7213.69|7212.84|7212.84|7213.69|7213.69|7212.84|7212.84|0
1656599370000|2022-06-30 14:29:30|7212.55|7212.55|7211.64|7211.64|7212.55|7212.55|7209.45|7209.45|0
1656599380000|2022-06-30 14:29:40|7211.63|7211.63|7211.9|7211.9|7211.91|7211.91|7211.63|7211.63|0
1656599390000|2022-06-30 14:29:50|7211.6|7211.6|7211.32|7211.32|7211.6|7211.6|7211.32|7211.32|0
1656599400000|2022-06-30 14:30:00|7211.6|7211.6|7209.62|7209.62|7211.6|7211.6|7209.62|7209.62|0
1656599410000|2022-06-30 14:30:10|7210.75|7210.75|7209.96|7209.96|7210.75|7210.75|7209.62|7209.62|0
1656599420000|2022-06-30 14:30:20|7209.68|7209.68|7209.68|7209.68|7209.68|7209.68|7209.68|7209.68|0
1656599430000|2022-06-30 14:30:30|7210.8|7210.8|7210.8|7210.8|7211.65|7211.65|7210.8|7210.8|0
1656599440000|2022-06-30 14:30:40|7211.92|7211.92|7211.4|7211.4|7212.89|7212.89|7211.4|7211.4|0
1656599450000|2022-06-30 14:30:50|7211.36|7211.36|7213.15|7213.15|7213.15|7213.15|7211.08|7211.08|0
1656599460000|2022-06-30 14:31:00|7212.86|7212.86|7209.77|7209.77|7212.86|7212.86|7209.48|7209.48|0
1656599470000|2022-06-30 14:31:10|7210.34|7210.34|7210.34|7210.34|7210.34|7210.34|7210.34|7210.34|0
1656599480000|2022-06-30 14:31:20|7212.58|7212.58|7214.84|7214.84|7214.84|7214.84|7212.58|7212.58|0
1656599490000|2022-06-30 14:31:30|7214.93|7214.93|7214.94|7214.94|7214.94|7214.94|7214.93|7214.93|0
1656599500000|2022-06-30 14:31:40|7214.91|7214.91|7215.48|7215.48|7215.48|7215.48|7214.91|7214.91|0
1656599510000|2022-06-30 14:31:50|7214.91|7214.91|7210.94|7210.94|7214.91|7214.91|7210.94|7210.94|0
1656599520000|2022-06-30 14:32:00|7210.65|7210.65|7207.44|7207.44|7210.65|7210.65|7206.94|7206.94|0
1656599530000|2022-06-30 14:32:10|7207.41|7207.41|7203.04|7203.04|7207.41|7207.41|7203.04|7203.04|0
1656599540000|2022-06-30 14:32:20|7202.75|7202.75|7205.04|7205.04|7205.06|7205.06|7202.75|7202.75|0
1656599550000|2022-06-30 14:32:30|7206.16|7206.16|7205.84|7205.84|7206.73|7206.73|7205.84|7205.84|0
1656599560000|2022-06-30 14:32:40|7206.98|7206.98|7208.39|7208.39|7208.39|7208.39|7206.69|7206.69|0
1656599570000|2022-06-30 14:32:50|7208.67|7208.67|7208.67|7208.67|7208.67|7208.67|7208.67|7208.67|0
1656599580000|2022-06-30 14:33:00|7211.48|7211.48|7215.16|7215.16|7215.16|7215.16|7211.48|7211.48|0
1656599590000|2022-06-30 14:33:10|7216.31|7216.31|7217.45|7217.45|7217.45|7217.45|7216.31|7216.31|0
1656599600000|2022-06-30 14:33:20|7217.74|7217.74|7217.74|7217.74|7217.74|7217.74|7217.74|7217.74|0
1656599670000|2022-06-30 14:34:30|7226.89|7226.89|7226.04|7226.04|7226.89|7226.89|7226.04|7226.04|0
1656599680000|2022-06-30 14:34:40|7226.32|7226.32|7225.2|7225.2|7226.32|7226.32|7225.2|7225.2|0
1656599690000|2022-06-30 14:34:50|7225.19|7225.19|7227.38|7227.38|7227.43|7227.43|7225.19|7225.19|0
1656599700000|2022-06-30 14:35:00|7227.67|7227.67|7223.98|7223.98|7227.67|7227.67|7223.98|7223.98|0
1656599710000|2022-06-30 14:35:10|7224.01|7224.01|7227.95|7227.95|7227.95|7227.95|7224.01|7224.01|0
1656599720000|2022-06-30 14:35:20|7229.07|7229.07|7230.48|7230.48|7230.48|7230.48|7227.67|7227.67|0
1656599730000|2022-06-30 14:35:30|7230.5|7230.5|7231.35|7231.35|7231.35|7231.35|7230.5|7230.5|0
1656599740000|2022-06-30 14:35:40|7231.38|7231.38|7227.96|7227.96|7231.38|7231.38|7227.96|7227.96|0
1656599750000|2022-06-30 14:35:50|7229.08|7229.08|7227.67|7227.67|7229.65|7229.65|7227.67|7227.67|0
1656599760000|2022-06-30 14:36:00|7227.65|7227.65|7221.66|7221.66|7227.65|7227.65|7221.66|7221.66|0
1656599770000|2022-06-30 14:36:10|7221.64|7221.64|7221.28|7221.28|7221.64|7221.64|7221.28|7221.28|0
1656599780000|2022-06-30 14:36:20|7221|7221|7219.02|7219.02|7221|7221|7217.62|7217.62|0
1656599790000|2022-06-30 14:36:30|7220.14|7220.14|7221|7221|7221|7221|7220.14|7220.14|0
1656599800000|2022-06-30 14:36:40|7221.02|7221.02|7219.27|7219.27|7221.04|7221.04|7219.27|7219.27|0
1656599810000|2022-06-30 14:36:50|7219.55|7219.55|7219.84|7219.84|7220.12|7220.12|7219.55|7219.55|0
1656599820000|2022-06-30 14:37:00|7219.82|7219.82|7216.12|7216.12|7219.82|7219.82|7216.12|7216.12|0
1656599830000|2022-06-30 14:37:10|7216.08|7216.08|7215.77|7215.77|7216.08|7216.08|7215.77|7215.77|0
1656599840000|2022-06-30 14:37:20|7215.81|7215.81|7215.81|7215.81|7215.81|7215.81|7215.81|7215.81|0
1656599850000|2022-06-30 14:37:30|7216.94|7216.94|7216.7|7216.7|7216.94|7216.94|7216.65|7216.65|0
1656599860000|2022-06-30 14:37:40|7216.69|7216.69|7216.69|7216.69|7216.69|7216.69|7216.69|7216.69|0
1656599870000|2022-06-30 14:37:50|7216.74|7216.74|7218.43|7218.43|7218.71|7218.71|7216.74|7216.74|0
1656599880000|2022-06-30 14:38:00|7217.86|7217.86|7216.45|7216.45|7217.86|7217.86|7216.45|7216.45|0
1656599890000|2022-06-30 14:38:10|7216.16|7216.16|7216.18|7216.18|7217.02|7217.02|7216.16|7216.16|0
1656599910000|2022-06-30 14:38:30|7217.32|7217.32|7216.79|7216.79|7217.36|7217.36|7216.79|7216.79|0
1656599920000|2022-06-30 14:38:40|7216.5|7216.5|7214.81|7214.81|7216.79|7216.79|7214.81|7214.81|0
1656599930000|2022-06-30 14:38:50|7214.79|7214.79|7212.08|7212.08|7214.79|7214.79|7211.96|7211.96|0
1656599940000|2022-06-30 14:39:00|7210.96|7210.96|7207.51|7207.51|7210.96|7210.96|7206.39|7206.39|0
1656599950000|2022-06-30 14:39:10|7208.63|7208.63|7209.2|7209.2|7209.48|7209.48|7208.63|7208.63|0
1656599960000|2022-06-30 14:39:20|7210.32|7210.32|7207.21|7207.21|7210.35|7210.35|7206.09|7206.09|0
1656599970000|2022-06-30 14:39:30|7206.93|7206.93|7206.59|7206.59|7206.93|7206.93|7206.59|7206.59|0
1656599980000|2022-06-30 14:39:40|7207.73|7207.73|7203.5|7203.5|7207.73|7207.73|7203.5|7203.5|0
1656599990000|2022-06-30 14:39:50|7203.47|7203.47|7200.34|7200.34|7203.47|7203.47|7200.34|7200.34|0
1656600000000|2022-06-30 14:40:00|7200.32|7200.32|7200.55|7200.55|7201.44|7201.44|7198.61|7198.61|0
1656600010000|2022-06-30 14:40:10|7200.83|7200.83|7199.13|7199.13|7200.85|7200.85|7199.13|7199.13|0
1656600020000|2022-06-30 14:40:20|7199.41|7199.41|7198.53|7198.53|7199.41|7199.41|7197.43|7197.43|0
1656600030000|2022-06-30 14:40:30|7198.57|7198.57|7199.97|7199.97|7201.09|7201.09|7198.57|7198.57|0
1656600040000|2022-06-30 14:40:40|7198.85|7198.85|7201.66|7201.66|7201.66|7201.66|7197.71|7197.71|0
1656600050000|2022-06-30 14:40:50|7201.63|7201.63|7201.64|7201.64|7202.76|7202.76|7201.63|7201.63|0
1656600060000|2022-06-30 14:41:00|7201.36|7201.36|7201.09|7201.09|7201.36|7201.36|7200.24|7200.24|0
1656600070000|2022-06-30 14:41:10|7201.38|7201.38|7201.63|7201.63|7201.63|7201.63|7200.51|7200.51|0
1656600080000|2022-06-30 14:41:20|7202.2|7202.2|7201.94|7201.94|7202.22|7202.22|7201.94|7201.94|0
1656600090000|2022-06-30 14:41:30|7200.82|7200.82|7200.21|7200.21|7200.82|7200.82|7199.35|7199.35|0
1656600100000|2022-06-30 14:41:40|7201.33|7201.33|7201.33|7201.33|7201.61|7201.61|7201.33|7201.33|0
1656600110000|2022-06-30 14:41:50|7201.04|7201.04|7201|7201|7202.16|7202.16|7201|7201|0
1656600120000|2022-06-30 14:42:00|7200.7|7200.7|7198.69|7198.69|7200.7|7200.7|7198.69|7198.69|0
1656600130000|2022-06-30 14:42:10|7198.66|7198.66|7197.54|7197.54|7198.66|7198.66|7197.54|7197.54|0
1656600140000|2022-06-30 14:42:20|7197.53|7197.53|7198.89|7198.89|7198.89|7198.89|7197.48|7197.48|0
1656600150000|2022-06-30 14:42:30|7198.6|7198.6|7196.89|7196.89|7198.6|7198.6|7194.96|7194.96|0
1656600160000|2022-06-30 14:42:40|7196.87|7196.87|7193.75|7193.75|7196.87|7196.87|7193.75|7193.75|0
1656600170000|2022-06-30 14:42:50|7193.72|7193.72|7192.8|7192.8|7195.67|7195.67|7192.8|7192.8|0
1656600180000|2022-06-30 14:43:00|7192.23|7192.23|7194.78|7194.78|7194.78|7194.78|7189.42|7189.42|0
1656600190000|2022-06-30 14:43:10|7193.66|7193.66|7193.66|7193.66|7193.66|7193.66|7193.66|7193.66|0
1656600200000|2022-06-30 14:43:20|7193.68|7193.68|7192.82|7192.82|7193.68|7193.68|7192.82|7192.82|0
1656600210000|2022-06-30 14:43:30|7193.11|7193.11|7193.11|7193.11|7193.11|7193.11|7193.11|7193.11|0
1656600220000|2022-06-30 14:43:40|7194.23|7194.23|7191.69|7191.69|7194.23|7194.23|7191.69|7191.69|0
1656600230000|2022-06-30 14:43:50|7191.97|7191.97|7191.69|7191.69|7191.97|7191.97|7191.69|7191.69|0
1656600240000|2022-06-30 14:44:00|7191.97|7191.97|7191.73|7191.73|7191.97|7191.97|7191.69|7191.69|0
1656600250000|2022-06-30 14:44:10|7192.3|7192.3|7196.86|7196.86|7196.86|7196.86|7192.3|7192.3|0
1656600260000|2022-06-30 14:44:20|7197.43|7197.43|7198.27|7198.27|7198.55|7198.55|7197.43|7197.43|0
1656600270000|2022-06-30 14:44:30|7196.86|7196.86|7193.18|7193.18|7196.86|7196.86|7193.18|7193.18|0
1656600280000|2022-06-30 14:44:40|7193.21|7193.21|7189.55|7189.55|7193.21|7193.21|7189.55|7189.55|0
1656600290000|2022-06-30 14:44:50|7189.51|7189.51|7186.39|7186.39|7189.51|7189.51|7186.1|7186.1|0
1656600300000|2022-06-30 14:45:00|7186.34|7186.34|7186.16|7186.16|7187.26|7187.26|7186.02|7186.02|0
1656600310000|2022-06-30 14:45:10|7185.04|7185.04|7186.44|7186.44|7186.44|7186.44|7185.04|7185.04|0
1656600320000|2022-06-30 14:45:20|7186.16|7186.16|7183.02|7183.02|7186.16|7186.16|7183.02|7183.02|0
1656600330000|2022-06-30 14:45:30|7182.99|7182.99|7180.75|7180.75|7184.11|7184.11|7180.75|7180.75|0
1656600340000|2022-06-30 14:45:40|7180.46|7180.46|7180.72|7180.72|7180.72|7180.72|7180.44|7180.44|0
1656600350000|2022-06-30 14:45:50|7180.44|7180.44|7176.18|7176.18|7180.44|7180.44|7176.18|7176.18|0
1656600360000|2022-06-30 14:46:00|7175.06|7175.06|7175.37|7175.37|7175.94|7175.94|7173.66|7173.66|0
1656600370000|2022-06-30 14:46:10|7175.33|7175.33|7174.77|7174.77|7176.44|7176.44|7174.77|7174.77|0
1656600380000|2022-06-30 14:46:20|7174.76|7174.76|7176.43|7176.43|7176.43|7176.43|7173.88|7173.88|0
1656600390000|2022-06-30 14:46:30|7175.29|7175.29|7174.72|7174.72|7175.29|7175.29|7174.72|7174.72|0
1656600400000|2022-06-30 14:46:40|7175.29|7175.29|7174.17|7174.17|7175.57|7175.57|7174.17|7174.17|0
1656600410000|2022-06-30 14:46:50|7174.15|7174.15|7169.1|7169.1|7174.15|7174.15|7169.1|7169.1|0
1656600420000|2022-06-30 14:47:00|7171.34|7171.34|7171.89|7171.89|7171.89|7171.89|7170.2|7170.2|0
1656600430000|2022-06-30 14:47:10|7173.01|7173.01|7169.62|7169.62|7173.01|7173.01|7169.56|7169.56|0
1656600440000|2022-06-30 14:47:20|7169.6|7169.6|7167.32|7167.32|7169.6|7169.6|7167.32|7167.32|0
1656600450000|2022-06-30 14:47:30|7166.2|7166.2|7163.9|7163.9|7166.2|7166.2|7162.25|7162.25|0
1656600460000|2022-06-30 14:47:40|7163.61|7163.61|7163.35|7163.35|7165.35|7165.35|7163.35|7163.35|0
1656600470000|2022-06-30 14:47:50|7162.23|7162.23|7165.29|7165.29|7165.29|7165.29|7162.19|7162.19|0
1656600480000|2022-06-30 14:48:00|7165|7165|7162.74|7162.74|7165|7165|7162.72|7162.72|0
1656600490000|2022-06-30 14:48:10|7162.71|7162.71|7161.67|7161.67|7162.79|7162.79|7161.67|7161.67|0
1656600500000|2022-06-30 14:48:20|7158.27|7158.27|7154.55|7154.55|7159.12|7159.12|7153.43|7153.43|0
1656600510000|2022-06-30 14:48:30|7154.51|7154.51|7153.26|7153.26|7154.51|7154.51|7152.98|7152.98|0
1656600520000|2022-06-30 14:48:40|7154.38|7154.38|7153.26|7153.26|7154.38|7154.38|7153.26|7153.26|0
1656600530000|2022-06-30 14:48:50|7150.39|7150.39|7150.05|7150.05|7151.51|7151.51|7149.27|7149.27|0
1656600540000|2022-06-30 14:49:00|7148.93|7148.93|7147.44|7147.44|7148.93|7148.93|7146.65|7146.65|0
1656600550000|2022-06-30 14:49:10|7148.3|7148.3|7148.3|7148.3|7150.54|7150.54|7148.3|7148.3|0
1656600560000|2022-06-30 14:49:20|7148.31|7148.31|7152.89|7152.89|7152.89|7152.89|7148.31|7148.31|0
1656600570000|2022-06-30 14:49:30|7152.91|7152.91|7155.37|7155.37|7155.46|7155.46|7152.91|7152.91|0
1656600580000|2022-06-30 14:49:40|7154.25|7154.25|7157.06|7157.06|7157.06|7157.06|7153.96|7153.96|0
1656600590000|2022-06-30 14:49:50|7157.34|7157.34|7158.53|7158.53|7158.53|7158.53|7157.34|7157.34|0
1656600600000|2022-06-30 14:50:00|7159.65|7159.65|7166.51|7166.51|7166.79|7166.79|7159.65|7159.65|0
1656600610000|2022-06-30 14:50:10|7165.94|7165.94|7164.33|7164.33|7165.94|7165.94|7162.06|7162.06|0
1656600620000|2022-06-30 14:50:20|7165.45|7165.45|7166.05|7166.05|7166.05|7166.05|7165.45|7165.45|0
1656600630000|2022-06-30 14:50:30|7166.33|7166.33|7166.34|7166.34|7166.34|7166.34|7166.33|7166.33|0
1656600640000|2022-06-30 14:50:40|7166.35|7166.35|7168.91|7168.91|7168.91|7168.91|7166.35|7166.35|0
1656600650000|2022-06-30 14:50:50|7168.95|7168.95|7170.69|7170.69|7173.26|7173.26|7168.95|7168.95|0
1656600660000|2022-06-30 14:51:00|7169.55|7169.55|7170.12|7170.12|7170.12|7170.12|7169.2|7169.2|0
1656600670000|2022-06-30 14:51:10|7170.14|7170.14|7170.71|7170.71|7170.71|7170.71|7170.14|7170.14|0
1656600680000|2022-06-30 14:51:20|7171.85|7171.85|7172.99|7172.99|7174.09|7174.09|7171.85|7171.85|0
1656600690000|2022-06-30 14:51:30|7175.23|7175.23|7174.94|7174.94|7175.8|7175.8|7173.82|7173.82|0
1656600710000|2022-06-30 14:51:50|7174.98|7174.98|7175.27|7175.27|7175.27|7175.27|7174.94|7174.94|0
1656600720000|2022-06-30 14:52:00|7176.12|7176.12|7176.48|7176.48|7177.6|7177.6|7176.08|7176.08|0
1656600730000|2022-06-30 14:52:10|7177.6|7177.6|7176.5|7176.5|7179.9|7179.9|7176.48|7176.48|0
1656600740000|2022-06-30 14:52:20|7176.46|7176.46|7177.6|7177.6|7177.6|7177.6|7176.46|7176.46|0
1656600750000|2022-06-30 14:52:30|7178.72|7178.72|7176.19|7176.19|7178.72|7178.72|7176.19|7176.19|0
1656600760000|2022-06-30 14:52:40|7177.31|7177.31|7177.93|7177.93|7177.93|7177.93|7176.8|7176.8|0
1656600770000|2022-06-30 14:52:50|7177.65|7177.65|7177.93|7177.93|7177.93|7177.93|7176.79|7176.79|0
1656600780000|2022-06-30 14:53:00|7177.65|7177.65|7176.79|7176.79|7177.65|7177.65|7176.51|7176.51|0
1656600790000|2022-06-30 14:53:10|7177.08|7177.08|7178.8|7178.8|7178.8|7178.8|7177.08|7177.08|0
1656600800000|2022-06-30 14:53:20|7181.04|7181.04|7183.32|7183.32|7183.32|7183.32|7181.04|7181.04|0
1656600890000|2022-06-30 14:54:50|7195.97|7195.97|7196.81|7196.81|7196.81|7196.81|7195.69|7195.69|0
1656600900000|2022-06-30 14:55:00|7196.52|7196.52|7193.71|7193.71|7196.52|7196.52|7193.71|7193.71|0
1656600910000|2022-06-30 14:55:10|7194.83|7194.83|7196.81|7196.81|7196.81|7196.81|7194.26|7194.26|0
1656600920000|2022-06-30 14:55:20|7196.82|7196.82|7197.38|7197.38|7198.5|7198.5|7196.81|7196.81|0
1656600930000|2022-06-30 14:55:30|7196.81|7196.81|7198.21|7198.21|7198.21|7198.21|7196.81|7196.81|0
1656600940000|2022-06-30 14:55:40|7199.33|7199.33|7199.71|7199.71|7199.71|7199.71|7199.33|7199.33|0
1656600950000|2022-06-30 14:55:50|7199.75|7199.75|7202.85|7202.85|7202.85|7202.85|7199.75|7199.75|0
1656600960000|2022-06-30 14:56:00|7203.13|7203.13|7204.85|7204.85|7205.13|7205.13|7203.13|7203.13|0
1656600970000|2022-06-30 14:56:10|7204.56|7204.56|7205.12|7205.12|7206.25|7206.25|7204.56|7204.56|0
1656600980000|2022-06-30 14:56:20|7204|7204|7204.24|7204.24|7204.24|7204.24|7203.95|7203.95|0
1656600990000|2022-06-30 14:56:30|7204.52|7204.52|7205.72|7205.72|7205.72|7205.72|7204.52|7204.52|0
1656601000000|2022-06-30 14:56:40|7206.58|7206.58|7209.08|7209.08|7209.66|7209.66|7206.29|7206.29|0
1656601010000|2022-06-30 14:56:50|7209.37|7209.37|7208.49|7208.49|7209.37|7209.37|7205.4|7205.4|0
1656601020000|2022-06-30 14:57:00|7208.53|7208.53|7204.84|7204.84|7208.53|7208.53|7204.84|7204.84|0
1656601030000|2022-06-30 14:57:10|7205.42|7205.42|7207.11|7207.11|7207.11|7207.11|7205.42|7205.42|0
1656601040000|2022-06-30 14:57:20|7205.99|7205.99|7203.8|7203.8|7205.99|7205.99|7203.8|7203.8|0
1656601060000|2022-06-30 14:57:40|7203.84|7203.84|7204.68|7204.68|7204.68|7204.68|7203.84|7203.84|0
1656601070000|2022-06-30 14:57:50|7205.25|7205.25|7204.73|7204.73|7205.3|7205.3|7204.73|7204.73|0
1656601080000|2022-06-30 14:58:00|7204.74|7204.74|7207.84|7207.84|7207.84|7207.84|7204.73|7204.73|0
1656601090000|2022-06-30 14:58:10|7208.96|7208.96|7208.74|7208.74|7208.96|7208.96|7207.27|7207.27|0
1656601100000|2022-06-30 14:58:20|7209.86|7209.86|7211.28|7211.28|7211.28|7211.28|7209.86|7209.86|0
1656601110000|2022-06-30 14:58:30|7210.71|7210.71|7210.71|7210.71|7210.71|7210.71|7210.43|7210.43|0
1656601120000|2022-06-30 14:58:40|7209.59|7209.59|7209.31|7209.31|7210.16|7210.16|7209.02|7209.02|0
1656601130000|2022-06-30 14:58:50|7211.83|7211.83|7210.71|7210.71|7211.83|7211.83|7210.71|7210.71|0
1656601140000|2022-06-30 14:59:00|7210.67|7210.67|7210.97|7210.97|7210.97|7210.97|7209.55|7209.55|0
1656601150000|2022-06-30 14:59:10|7210.69|7210.69|7210.22|7210.22|7210.69|7210.69|7209.55|7209.55|0
1656601160000|2022-06-30 14:59:20|7210.79|7210.79|7211.93|7211.93|7211.93|7211.93|7210.5|7210.5|0
1656601170000|2022-06-30 14:59:30|7215.29|7215.29|7215.31|7215.31|7215.88|7215.88|7215.29|7215.29|0
1656601180000|2022-06-30 14:59:40|7215.59|7215.59|7215.31|7215.31|7215.61|7215.61|7215.31|7215.31|0
1656601190000|2022-06-30 14:59:50|7214.74|7214.74|7214.48|7214.48|7214.74|7214.74|7213.32|7213.32|0
1656601200000|2022-06-30 15:00:00|7215.34|7215.34|7212.13|7212.13|7215.34|7215.34|7211.91|7211.91|0
1656601210000|2022-06-30 15:00:10|7212.42|7212.42|7211.58|7211.58|7212.42|7212.42|7210.72|7210.72|0
1656601220000|2022-06-30 15:00:20|7211.29|7211.29|7208.75|7208.75|7213.82|7213.82|7208.75|7208.75|0
1656601230000|2022-06-30 15:00:30|7208.73|7208.73|7207.88|7207.88|7208.73|7208.73|7207.88|7207.88|0
1656601240000|2022-06-30 15:00:40|7207.84|7207.84|7205.84|7205.84|7207.84|7207.84|7205.81|7205.81|0
1656601250000|2022-06-30 15:00:50|7204.72|7204.72|7203.84|7203.84|7204.72|7204.72|7202.43|7202.43|0
1656601260000|2022-06-30 15:01:00|7204.41|7204.41|7199.65|7199.65|7205.53|7205.53|7199.65|7199.65|0
1656601270000|2022-06-30 15:01:10|7199.64|7199.64|7199.36|7199.36|7201.05|7201.05|7199.36|7199.36|0
1656601280000|2022-06-30 15:01:20|7199.34|7199.34|7199.35|7199.35|7199.35|7199.35|7199.34|7199.34|0
1656601290000|2022-06-30 15:01:30|7199.06|7199.06|7195.99|7195.99|7199.06|7199.06|7195.68|7195.68|0
1656601300000|2022-06-30 15:01:40|7195.97|7195.97|7197.04|7197.04|7197.09|7197.09|7195.97|7195.97|0
1656601310000|2022-06-30 15:01:50|7197.61|7197.61|7196.77|7196.77|7198.75|7198.75|7196.77|7196.77|0
1656601320000|2022-06-30 15:02:00|7196.49|7196.49|7195.35|7195.35|7196.49|7196.49|7195.07|7195.07|0
1656601330000|2022-06-30 15:02:10|7196.76|7196.76|7196.17|7196.17|7196.76|7196.76|7196.17|7196.17|0
1656601340000|2022-06-30 15:02:20|7195.05|7195.05|7197.62|7197.62|7197.64|7197.64|7195.05|7195.05|0
1656601350000|2022-06-30 15:02:30|7196.5|7196.5|7196.78|7196.78|7197.07|7197.07|7196.5|7196.5|0
1656601360000|2022-06-30 15:02:40|7197.07|7197.07|7198.19|7198.19|7198.19|7198.19|7197.07|7197.07|0
1656601370000|2022-06-30 15:02:50|7198.47|7198.47|7199.32|7199.32|7199.61|7199.61|7198.47|7198.47|0
1656601380000|2022-06-30 15:03:00|7197.92|7197.92|7198.23|7198.23|7198.23|7198.23|7197.37|7197.37|0
1656601390000|2022-06-30 15:03:10|7197.66|7197.66|7199.63|7199.63|7199.63|7199.63|7197.66|7197.66|0
1656601410000|2022-06-30 15:03:30|7200.2|7200.2|7201.86|7201.86|7202.45|7202.45|7200.2|7200.2|0
1656601420000|2022-06-30 15:03:40|7202.71|7202.71|7204.4|7204.4|7204.4|7204.4|7202.71|7202.71|0
1656601430000|2022-06-30 15:03:50|7204.39|7204.39|7204.66|7204.66|7204.66|7204.66|7202.97|7202.97|0
1656601440000|2022-06-30 15:04:00|7204.64|7204.64|7202.4|7202.4|7204.64|7204.64|7202.4|7202.4|0
1656601450000|2022-06-30 15:04:10|7202.44|7202.44|7202.73|7202.73|7202.73|7202.73|7201.61|7201.61|0
1656601460000|2022-06-30 15:04:20|7202.75|7202.75|7204.02|7204.02|7204.02|7204.02|7202.75|7202.75|0
1656601470000|2022-06-30 15:04:30|7207.38|7207.38|7207.97|7207.97|7208.54|7208.54|7207.38|7207.38|0
1656601480000|2022-06-30 15:04:40|7209.38|7209.38|7207.69|7207.69|7209.38|7209.38|7207.69|7207.69|0
1656601490000|2022-06-30 15:04:50|7208.83|7208.83|7209.96|7209.96|7209.97|7209.97|7208.83|7208.83|0
1656601500000|2022-06-30 15:05:00|7212.2|7212.2|7213.95|7213.95|7214.2|7214.2|7212.2|7212.2|0
1656601510000|2022-06-30 15:05:10|7213.99|7213.99|7215.73|7215.73|7215.73|7215.73|7213.99|7213.99|0
1656601520000|2022-06-30 15:05:20|7215.75|7215.75|7213.83|7213.83|7215.8|7215.8|7213.83|7213.83|0
1656601530000|2022-06-30 15:05:30|7214.4|7214.4|7215.5|7215.5|7215.52|7215.52|7214.4|7214.4|0
1656601540000|2022-06-30 15:05:40|7215.52|7215.52|7214.9|7214.9|7215.52|7215.52|7214.9|7214.9|0
1656601550000|2022-06-30 15:05:50|7216.02|7216.02|7219.75|7219.75|7219.75|7219.75|7216.02|7216.02|0
1656601560000|2022-06-30 15:06:00|7218.63|7218.63|7219.2|7219.2|7219.2|7219.2|7218.63|7218.63|0
1656601570000|2022-06-30 15:06:10|7219.18|7219.18|7221.46|7221.46|7221.46|7221.46|7219.18|7219.18|0
1656601580000|2022-06-30 15:06:20|7220.05|7220.05|7220.05|7220.05|7220.05|7220.05|7220.05|7220.05|0
1656601590000|2022-06-30 15:06:30|7219.48|7219.48|7214.01|7214.01|7219.48|7219.48|7214.01|7214.01|0
1656601610000|2022-06-30 15:06:50|7212.89|7212.89|7212.85|7212.85|7212.89|7212.89|7212.85|7212.85|0
1656601620000|2022-06-30 15:07:00|7211.73|7211.73|7206.95|7206.95|7211.73|7211.73|7206.95|7206.95|0
1656601630000|2022-06-30 15:07:10|7206.09|7206.09|7204.63|7204.63|7206.09|7206.09|7204.63|7204.63|0
1656601640000|2022-06-30 15:07:20|7205.75|7205.75|7204.61|7204.61|7205.75|7205.75|7204.61|7204.61|0
1656601650000|2022-06-30 15:07:30|7204.59|7204.59|7205.71|7205.71|7205.71|7205.71|7202.62|7202.62|0
1656601660000|2022-06-30 15:07:40|7205.73|7205.73|7205.98|7205.98|7205.98|7205.98|7205.7|7205.7|0
1656601670000|2022-06-30 15:07:50|7206.05|7206.05|7206.64|7206.64|7206.64|7206.64|7206.03|7206.03|0
1656601680000|2022-06-30 15:08:00|7206.36|7206.36|7208.61|7208.61|7208.61|7208.61|7206.36|7206.36|0
1656601690000|2022-06-30 15:08:10|7208.59|7208.59|7212.59|7212.59|7212.59|7212.59|7208.59|7208.59|0
1656601700000|2022-06-30 15:08:20|7212.61|7212.61|7214.63|7214.63|7214.63|7214.63|7212.61|7212.61|0
1656601710000|2022-06-30 15:08:30|7215.2|7215.2|7215.77|7215.77|7216.34|7216.34|7214.92|7214.92|0
1656601720000|2022-06-30 15:08:40|7214.65|7214.65|7215.49|7215.49|7215.77|7215.77|7214.65|7214.65|0
1656601730000|2022-06-30 15:08:50|7214.08|7214.08|7212.51|7212.51|7214.08|7214.08|7212.42|7212.42|0
1656601740000|2022-06-30 15:09:00|7212.79|7212.79|7212.79|7212.79|7212.79|7212.79|7212.79|7212.79|0
1656601800000|2022-06-30 15:10:00|7223.35|7223.35|7223.35|7223.35|7223.35|7223.35|7223.35|7223.35|0
1656601810000|2022-06-30 15:10:10|7226.71|7226.71|7223.9|7223.9|7226.99|7226.99|7223.9|7223.9|0
1656601820000|2022-06-30 15:10:20|7223.61|7223.61|7223.31|7223.31|7223.61|7223.61|7222.19|7222.19|0
1656601830000|2022-06-30 15:10:30|7223.41|7223.41|7224.23|7224.23|7224.57|7224.57|7223.41|7223.41|0
1656601840000|2022-06-30 15:10:40|7223.95|7223.95|7223.73|7223.73|7224.3|7224.3|7223.71|7223.71|0
1656601850000|2022-06-30 15:10:50|7223.75|7223.75|7225.99|7225.99|7227.68|7227.68|7223.75|7223.75|0
1656601860000|2022-06-30 15:11:00|7225.7|7225.7|7220.63|7220.63|7225.7|7225.7|7220.63|7220.63|0
1656601870000|2022-06-30 15:11:10|7220.34|7220.34|7218.94|7218.94|7220.34|7220.34|7218.88|7218.88|0
1656601880000|2022-06-30 15:11:20|7219.22|7219.22|7220.34|7220.34|7220.93|7220.93|7219.22|7219.22|0
1656601890000|2022-06-30 15:11:30|7220.06|7220.06|7214.6|7214.6|7220.06|7220.06|7214.6|7214.6|0
1656601900000|2022-06-30 15:11:40|7213.48|7213.48|7212.67|7212.67|7215.18|7215.18|7212.67|7212.67|0
1656601910000|2022-06-30 15:11:50|7212.66|7212.66|7214.35|7214.35|7214.35|7214.35|7212.66|7212.66|0
1656601920000|2022-06-30 15:12:00|7214.64|7214.64|7214.09|7214.09|7214.64|7214.64|7213.51|7213.51|0
1656601930000|2022-06-30 15:12:10|7216.33|7216.33|7216.61|7216.61|7216.61|7216.61|7216.33|7216.33|0
1656601940000|2022-06-30 15:12:20|7216.68|7216.68|7220.06|7220.06|7220.06|7220.06|7216.68|7216.68|0
1656601950000|2022-06-30 15:12:30|7219.78|7219.78|7219.53|7219.53|7219.78|7219.78|7219.53|7219.53|0
1656601960000|2022-06-30 15:12:40|7218.41|7218.41|7214.7|7214.7|7218.41|7218.41|7214.7|7214.7|0
1656601970000|2022-06-30 15:12:50|7215.55|7215.55|7216.41|7216.41|7216.41|7216.41|7214.11|7214.11|0
1656601980000|2022-06-30 15:13:00|7217.53|7217.53|7217.04|7217.04|7219.8|7219.8|7216.99|7216.99|0
1656601990000|2022-06-30 15:13:10|7217.33|7217.33|7217.33|7217.33|7217.33|7217.33|7217.33|7217.33|0
1656602000000|2022-06-30 15:13:20|7217.61|7217.61|7217.04|7217.04|7217.61|7217.61|7217.04|7217.04|0
1656602010000|2022-06-30 15:13:30|7217.07|7217.07|7217.05|7217.05|7217.07|7217.07|7217.05|7217.05|0
1656602020000|2022-06-30 15:13:40|7217.63|7217.63|7221.06|7221.06|7221.06|7221.06|7217.63|7217.63|0
1656602030000|2022-06-30 15:13:50|7221.09|7221.09|7222.83|7222.83|7222.83|7222.83|7221.09|7221.09|0
1656602040000|2022-06-30 15:14:00|7222.26|7222.26|7220.04|7220.04|7222.55|7222.55|7220.04|7220.04|0
1656602050000|2022-06-30 15:14:10|7219.75|7219.75|7220.3|7220.3|7220.32|7220.32|7219.75|7219.75|0
1656602060000|2022-06-30 15:14:20|7220.59|7220.59|7222.28|7222.28|7222.56|7222.56|7220.59|7220.59|0
1656602070000|2022-06-30 15:14:30|7221.99|7221.99|7221.99|7221.99|7222.85|7222.85|7221.42|7221.42|0
1656602080000|2022-06-30 15:14:40|7220.87|7220.87|7220.87|7220.87|7220.87|7220.87|7220.87|7220.87|0
1656602090000|2022-06-30 15:14:50|7220.59|7220.59|7222.83|7222.83|7222.83|7222.83|7220.59|7220.59|0
1656602100000|2022-06-30 15:15:00|7221.71|7221.71|7220.87|7220.87|7221.71|7221.71|7220.87|7220.87|0
1656602110000|2022-06-30 15:15:10|7221.44|7221.44|7227.12|7227.12|7227.12|7227.12|7221.44|7221.44|0
1656602120000|2022-06-30 15:15:20|7227.97|7227.97|7233.13|7233.13|7233.13|7233.13|7227.97|7227.97|0
1656602130000|2022-06-30 15:15:30|7233.15|7233.15|7233.17|7233.17|7233.17|7233.17|7233.15|7233.15|0
1656602140000|2022-06-30 15:15:40|7233.21|7233.21|7231.78|7231.78|7233.44|7233.44|7231.78|7231.78|0
1656602150000|2022-06-30 15:15:50|7231.82|7231.82|7233.27|7233.27|7233.27|7233.27|7231.82|7231.82|0
1656602160000|2022-06-30 15:16:00|7233.31|7233.31|7235.78|7235.78|7235.78|7235.78|7233.31|7233.31|0
1656602170000|2022-06-30 15:16:10|7235.8|7235.8|7237.53|7237.53|7237.53|7237.53|7235.8|7235.8|0
1656602180000|2022-06-30 15:16:20|7237.25|7237.25|7236.64|7236.64|7237.25|7237.25|7236.35|7236.35|0
1656602190000|2022-06-30 15:16:30|7234.4|7234.4|7236.64|7236.64|7236.92|7236.92|7233.83|7233.83|0
1656602200000|2022-06-30 15:16:40|7236.92|7236.92|7237.83|7237.83|7239.18|7239.18|7236.92|7236.92|0
1656602210000|2022-06-30 15:16:50|7238.95|7238.95|7239.52|7239.52|7239.52|7239.52|7238.95|7238.95|0
1656602220000|2022-06-30 15:17:00|7239.24|7239.24|7237.83|7237.83|7239.24|7239.24|7237.83|7237.83|0
1656602230000|2022-06-30 15:17:10|7236.71|7236.71|7238.97|7238.97|7238.97|7238.97|7236.71|7236.71|0
1656602240000|2022-06-30 15:17:20|7240.66|7240.66|7238.97|7238.97|7240.66|7240.66|7238.97|7238.97|0
1656602250000|2022-06-30 15:17:30|7240.09|7240.09|7240.98|7240.98|7240.98|7240.98|7240.09|7240.09|0
1656602260000|2022-06-30 15:17:40|7241.02|7241.02|7238.74|7238.74|7241.02|7241.02|7238.74|7238.74|0
1656602270000|2022-06-30 15:17:50|7238.73|7238.73|7235.33|7235.33|7238.73|7238.73|7235.31|7235.31|0
1656602280000|2022-06-30 15:18:00|7234.21|7234.21|7235.33|7235.33|7235.33|7235.33|7233.64|7233.64|0
1656602290000|2022-06-30 15:18:10|7235.04|7235.04|7234.21|7234.21|7235.04|7235.04|7233.64|7233.64|0
1656602300000|2022-06-30 15:18:20|7236.45|7236.45|7236.2|7236.2|7236.45|7236.45|7236.2|7236.2|0
1656602310000|2022-06-30 15:18:30|7235.08|7235.08|7233.39|7233.39|7235.08|7235.08|7233.39|7233.39|0
1656602320000|2022-06-30 15:18:40|7234.51|7234.51|7234.52|7234.52|7234.52|7234.52|7234.51|7234.51|0
1656602330000|2022-06-30 15:18:50|7233.4|7233.4|7234.32|7234.32|7234.32|7234.32|7233.4|7233.4|0
1656602340000|2022-06-30 15:19:00|7234.03|7234.03|7235.15|7235.15|7235.15|7235.15|7234.03|7234.03|0
1656602350000|2022-06-30 15:19:10|7234.87|7234.87|7232.32|7232.32|7235.15|7235.15|7232.32|7232.32|0
1656602360000|2022-06-30 15:19:20|7232.33|7232.33|7232.28|7232.28|7232.33|7232.33|7232.28|7232.28|0
1656602370000|2022-06-30 15:19:30|7231.71|7231.71|7233.97|7233.97|7233.97|7233.97|7231.42|7231.42|0
1656602380000|2022-06-30 15:19:40|7233.68|7233.68|7233.97|7233.97|7235.92|7235.92|7233.68|7233.68|0
1656602390000|2022-06-30 15:19:50|7235.09|7235.09|7232.51|7232.51|7235.09|7235.09|7232.51|7232.51|0
1656602400000|2022-06-30 15:20:00|7232.23|7232.23|7229.68|7229.68|7232.23|7232.23|7229.68|7229.68|0
1656602410000|2022-06-30 15:20:10|7230.81|7230.81|7234.16|7234.16|7234.44|7234.44|7230.79|7230.79|0
1656602420000|2022-06-30 15:20:20|7233.87|7233.87|7233.9|7233.9|7233.9|7233.9|7233.59|7233.59|0
1656602430000|2022-06-30 15:20:30|7234.19|7234.19|7236.75|7236.75|7236.75|7236.75|7234.19|7234.19|0
1656602440000|2022-06-30 15:20:40|7238.74|7238.74|7237.96|7237.96|7238.8|7238.8|7237.63|7237.63|0
1656602450000|2022-06-30 15:20:50|7237.68|7237.68|7237.62|7237.62|7237.69|7237.69|7237.33|7237.33|0
1656602460000|2022-06-30 15:21:00|7238.74|7238.74|7235.67|7235.67|7238.75|7238.75|7235.67|7235.67|0
1656602470000|2022-06-30 15:21:10|7236.79|7236.79|7236.77|7236.77|7236.79|7236.79|7236.75|7236.75|0
1656602480000|2022-06-30 15:21:20|7236.48|7236.48|7233.98|7233.98|7236.48|7236.48|7233.96|7233.96|0
1656602490000|2022-06-30 15:21:30|7233.69|7233.69|7234.75|7234.75|7234.8|7234.8|7233.68|7233.68|0
1656602500000|2022-06-30 15:21:40|7235.87|7235.87|7236.43|7236.43|7236.44|7236.44|7235.87|7235.87|0
1656602510000|2022-06-30 15:21:50|7236.15|7236.15|7235.86|7235.86|7236.15|7236.15|7235.86|7235.86|0
1656602520000|2022-06-30 15:22:00|7234.46|7234.46|7233.32|7233.32|7234.46|7234.46|7232.21|7232.21|0
1656602530000|2022-06-30 15:22:10|7233.33|7233.33|7235.31|7235.31|7235.31|7235.31|7233.33|7233.33|0
1656602540000|2022-06-30 15:22:20|7233.62|7233.62|7237.31|7237.31|7237.59|7237.59|7233.62|7233.62|0
1656602550000|2022-06-30 15:22:30|7236.19|7236.19|7235.33|7235.33|7236.47|7236.47|7235.33|7235.33|0
1656602560000|2022-06-30 15:22:40|7233.93|7233.93|7235.36|7235.36|7235.36|7235.36|7233.64|7233.64|0
1656602570000|2022-06-30 15:22:50|7235.39|7235.39|7235.39|7235.39|7235.39|7235.39|7235.39|7235.39|0
1656602580000|2022-06-30 15:23:00|7235.38|7235.38|7239.61|7239.61|7240.18|7240.18|7233.92|7233.92|0
1656602590000|2022-06-30 15:23:10|7239.32|7239.32|7238.48|7238.48|7239.61|7239.61|7238.48|7238.48|0
1656602600000|2022-06-30 15:23:20|7239.34|7239.34|7236.24|7236.24|7239.62|7239.62|7236.24|7236.24|0
1656602610000|2022-06-30 15:23:30|7235.96|7235.96|7236.53|7236.53|7236.53|7236.53|7235.96|7235.96|0
1656602620000|2022-06-30 15:23:40|7237.67|7237.67|7240|7240|7240|7240|7237.67|7237.67|0
1656602630000|2022-06-30 15:23:50|7240.02|7240.02|7241.74|7241.74|7242.31|7242.31|7240.01|7240.01|0
1656602640000|2022-06-30 15:24:00|7241.71|7241.71|7240.81|7240.81|7241.71|7241.71|7240.57|7240.57|0
1656602650000|2022-06-30 15:24:10|7241.38|7241.38|7241.38|7241.38|7241.38|7241.38|7241.38|7241.38|0
1656602660000|2022-06-30 15:24:20|7239.98|7239.98|7238.59|7238.59|7240.26|7240.26|7238.59|7238.59|0
1656602670000|2022-06-30 15:24:30|7237.47|7237.47|7237.25|7237.25|7237.77|7237.77|7237.2|7237.2|0
1656602680000|2022-06-30 15:24:40|7237.53|7237.53|7237.53|7237.53|7237.53|7237.53|7237.53|7237.53|0
1656602690000|2022-06-30 15:24:50|7238.65|7238.65|7241.46|7241.46|7241.46|7241.46|7238.65|7238.65|0
1656602700000|2022-06-30 15:25:00|7240.34|7240.34|7240.84|7240.84|7240.84|7240.84|7240.06|7240.06|0
1656602710000|2022-06-30 15:25:10|7240.55|7240.55|7241.78|7241.78|7241.78|7241.78|7240.55|7240.55|0
1656602720000|2022-06-30 15:25:20|7242.9|7242.9|7244.68|7244.68|7244.68|7244.68|7242.9|7242.9|0
1656602730000|2022-06-30 15:25:30|7244.72|7244.72|7245.33|7245.33|7245.33|7245.33|7244.72|7244.72|0
1656602740000|2022-06-30 15:25:40|7245.35|7245.35|7246.24|7246.24|7247.65|7247.65|7245.35|7245.35|0
1656602750000|2022-06-30 15:25:50|7245.95|7245.95|7247.95|7247.95|7247.95|7247.95|7245.95|7245.95|0
1656602760000|2022-06-30 15:26:00|7249.07|7249.07|7249.83|7249.83|7251.49|7251.49|7249.07|7249.07|0
1656602770000|2022-06-30 15:26:10|7249.87|7249.87|7249.67|7249.67|7249.95|7249.95|7249.67|7249.67|0
1656602780000|2022-06-30 15:26:20|7250.24|7250.24|7251.03|7251.03|7251.31|7251.31|7249.92|7249.92|0
1656602790000|2022-06-30 15:26:30|7250.74|7250.74|7251.86|7251.86|7251.86|7251.86|7250.44|7250.44|0
1656602800000|2022-06-30 15:26:40|7251.58|7251.58|7251.59|7251.59|7251.59|7251.59|7251.56|7251.56|0
1656602810000|2022-06-30 15:26:50|7251.87|7251.87|7251.59|7251.59|7251.87|7251.87|7251.59|7251.59|0
1656602820000|2022-06-30 15:27:00|7252.71|7252.71|7253.3|7253.3|7254.14|7254.14|7252.71|7252.71|0
1656602830000|2022-06-30 15:27:10|7253.87|7253.87|7253|7253|7253.87|7253.87|7253|7253|0
1656602840000|2022-06-30 15:27:20|7253.03|7253.03|7253.61|7253.61|7253.61|7253.61|7253.03|7253.03|0
1656602850000|2022-06-30 15:27:30|7253.89|7253.89|7253.35|7253.35|7253.92|7253.92|7253.35|7253.35|0
1656602860000|2022-06-30 15:27:40|7252.78|7252.78|7252.78|7252.78|7252.78|7252.78|7251.66|7251.66|0
1656602870000|2022-06-30 15:27:50|7252.5|7252.5|7252.5|7252.5|7252.5|7252.5|7252.5|7252.5|0
1656602880000|2022-06-30 15:28:00|7253.07|7253.07|7251.95|7251.95|7253.07|7253.07|7251.93|7251.93|0
1656602890000|2022-06-30 15:28:10|7251.92|7251.92|7250.76|7250.76|7251.92|7251.92|7250.75|7250.75|0
1656602900000|2022-06-30 15:28:20|7250.79|7250.79|7250.79|7250.79|7250.79|7250.79|7250.79|7250.79|0
1656602910000|2022-06-30 15:28:30|7251.91|7251.91|7249.92|7249.92|7251.91|7251.91|7249.92|7249.92|0
1656602920000|2022-06-30 15:28:40|7249.87|7249.87|7245.94|7245.94|7249.87|7249.87|7245.93|7245.93|0
1656602930000|2022-06-30 15:28:50|7245.93|7245.93|7247.29|7247.29|7247.31|7247.31|7245.92|7245.92|0
1656602940000|2022-06-30 15:29:00|7247.26|7247.26|7250.61|7250.61|7250.61|7250.61|7247.23|7247.23|0
1656602950000|2022-06-30 15:29:10|7250.66|7250.66|7253.29|7253.29|7254.08|7254.08|7250.66|7250.66|0
1656602960000|2022-06-30 15:29:20|7252.17|7252.17|7247.38|7247.38|7253.29|7253.29|7247.38|7247.38|0
1656602970000|2022-06-30 15:29:30|7247.37|7247.37|7241.39|7241.39|7249.06|7249.06|7241.39|7241.39|0
1656602980000|2022-06-30 15:29:40|7241.68|7241.68|7242.37|7242.37|7243.22|7243.22|7239.56|7239.56|0
1656602990000|2022-06-30 15:29:50|7242.4|7242.4|7237.58|7237.58|7243.52|7243.52|7237.29|7237.29|0
1656659700000|2022-07-01 07:15:00|7184.45|7184.45|7181.09|7181.09|7184.45|7184.45|7181.09|7181.09|0
1656659710000|2022-07-01 07:15:10|7178.83|7178.83|7176.28|7176.28|7179.11|7179.11|7176.28|7176.28|0
1656659720000|2022-07-01 07:15:20|7175.42|7175.42|7175.27|7175.27|7175.42|7175.42|7173.28|7173.28|0
1656659730000|2022-07-01 07:15:30|7173.56|7173.56|7176.37|7176.37|7176.37|7176.37|7173.56|7173.56|0
1656659740000|2022-07-01 07:15:40|7176.09|7176.09|7175.54|7175.54|7176.09|7176.09|7173.85|7173.85|0
1656659750000|2022-07-01 07:15:50|7174.42|7174.42|7171.85|7171.85|7174.42|7174.42|7171.6|7171.6|0
1656659760000|2022-07-01 07:16:00|7171.83|7171.83|7169.53|7169.53|7171.83|7171.83|7169.53|7169.53|0
1656659770000|2022-07-01 07:16:10|7169.46|7169.46|7174.89|7174.89|7174.98|7174.98|7169.35|7169.35|0
1656659780000|2022-07-01 07:16:20|7174.03|7174.03|7172.36|7172.36|7174.03|7174.03|7172.36|7172.36|0
1656659790000|2022-07-01 07:16:30|7172.45|7172.45|7175.55|7175.55|7175.55|7175.55|7172.45|7172.45|0
1656659800000|2022-07-01 07:16:40|7175.51|7175.51|7181.98|7181.98|7181.98|7181.98|7175.51|7175.51|0
1656659810000|2022-07-01 07:16:50|7180.86|7180.86|7181.14|7181.14|7181.14|7181.14|7180.86|7180.86|0
1656659820000|2022-07-01 07:17:00|7181.43|7181.43|7181.45|7181.45|7181.55|7181.55|7181.43|7181.43|0
1656659830000|2022-07-01 07:17:10|7181.43|7181.43|7179.74|7179.74|7181.43|7181.43|7177.19|7177.19|0
1656659850000|2022-07-01 07:17:30|7178.03|7178.03|7178.03|7178.03|7178.88|7178.88|7178.03|7178.03|0
1656659860000|2022-07-01 07:17:40|7176.91|7176.91|7177.46|7177.46|7177.46|7177.46|7174.93|7174.93|0
1656659870000|2022-07-01 07:17:50|7178.31|7178.31|7178.31|7178.31|7178.31|7178.31|7178.31|7178.31|0
1656659880000|2022-07-01 07:18:00|7178.88|7178.88|7178.2|7178.2|7178.88|7178.88|7177.66|7177.66|0
1656659900000|2022-07-01 07:18:20|7177.91|7177.91|7177.91|7177.91|7177.91|7177.91|7177.91|7177.91|0
1656659910000|2022-07-01 07:18:30|7179.05|7179.05|7183.34|7183.34|7185.03|7185.03|7179.05|7179.05|0
1656659920000|2022-07-01 07:18:40|7183.91|7183.91|7190.08|7190.08|7190.08|7190.08|7183.91|7183.91|0
1656659930000|2022-07-01 07:18:50|7191.2|7191.2|7188.12|7188.12|7191.2|7191.2|7187.84|7187.84|0
1656659940000|2022-07-01 07:19:00|7187|7187|7185.85|7185.85|7187|7187|7185.85|7185.85|0
1656659960000|2022-07-01 07:19:20|7185.87|7185.87|7188.09|7188.09|7188.11|7188.11|7185.87|7185.87|0
1656659970000|2022-07-01 07:19:30|7187.23|7187.23|7182.74|7182.74|7187.23|7187.23|7182.74|7182.74|0
1656659980000|2022-07-01 07:19:40|7183.02|7183.02|7185.34|7185.34|7185.34|7185.34|7182.74|7182.74|0
1656659990000|2022-07-01 07:19:50|7185.62|7185.62|7191.05|7191.05|7191.05|7191.05|7185.45|7185.45|0
1656660000000|2022-07-01 07:20:00|7189.93|7189.93|7182.86|7182.86|7190|7190|7182.86|7182.86|0
1656660010000|2022-07-01 07:20:10|7182.29|7182.29|7181.17|7181.17|7182.29|7182.29|7181.17|7181.17|0
1656660020000|2022-07-01 07:20:20|7181.2|7181.2|7185.7|7185.7|7185.7|7185.7|7181.2|7181.2|0
1656660030000|2022-07-01 07:20:30|7184.58|7184.58|7186|7186|7186|7186|7184.58|7184.58|0
1656660040000|2022-07-01 07:20:40|7184.88|7184.88|7186.31|7186.31|7186.59|7186.59|7184.88|7184.88|0
1656660050000|2022-07-01 07:20:50|7184.88|7184.88|7189.1|7189.1|7189.1|7189.1|7184.6|7184.6|0
1656660060000|2022-07-01 07:21:00|7187.12|7187.12|7182.09|7182.09|7187.12|7187.12|7182.09|7182.09|0
1656660070000|2022-07-01 07:21:10|7183.49|7183.49|7182.33|7182.33|7183.49|7183.49|7182.33|7182.33|0
1656660080000|2022-07-01 07:21:20|7181.48|7181.48|7183.47|7183.47|7183.47|7183.47|7181.48|7181.48|0
1656660090000|2022-07-01 07:21:30|7183.76|7183.76|7187.12|7187.12|7187.12|7187.12|7183.76|7183.76|0
1656660100000|2022-07-01 07:21:40|7187.14|7187.14|7191.09|7191.09|7191.09|7191.09|7187.14|7187.14|0
1656660110000|2022-07-01 07:21:50|7192.21|7192.21|7197.89|7197.89|7197.89|7197.89|7192.21|7192.21|0
1656660120000|2022-07-01 07:22:00|7198.74|7198.74|7192.83|7192.83|7198.74|7198.74|7192.83|7192.83|0
1656660130000|2022-07-01 07:22:10|7193.4|7193.4|7197.15|7197.15|7197.15|7197.15|7192.83|7192.83|0
1656660140000|2022-07-01 07:22:20|7197.18|7197.18|7198.87|7198.87|7198.87|7198.87|7197.18|7197.18|0
1656660150000|2022-07-01 07:22:30|7197.75|7197.75|7195.21|7195.21|7197.75|7197.75|7194.08|7194.08|0
1656660160000|2022-07-01 07:22:40|7196.06|7196.06|7197.18|7197.18|7197.18|7197.18|7196.06|7196.06|0
1656660170000|2022-07-01 07:22:50|7196.9|7196.9|7197.18|7197.18|7197.47|7197.47|7196.61|7196.61|0
1656660180000|2022-07-01 07:23:00|7197.19|7197.19|7206.95|7206.95|7206.95|7206.95|7197.19|7197.19|0
1656660190000|2022-07-01 07:23:10|7206.92|7206.92|7204.97|7204.97|7206.92|7206.92|7204.97|7204.97|0
1656660200000|2022-07-01 07:23:20|7204.69|7204.69|7203.79|7203.79|7204.91|7204.91|7203.79|7203.79|0
1656660210000|2022-07-01 07:23:30|7203.22|7203.22|7201.53|7201.53|7203.22|7203.22|7201.53|7201.53|0
1656660220000|2022-07-01 07:23:40|7202.1|7202.1|7210.82|7210.82|7210.82|7210.82|7202.1|7202.1|0
1656660230000|2022-07-01 07:23:50|7211.96|7211.96|7211.1|7211.1|7211.96|7211.96|7211.1|7211.1|0
1656660240000|2022-07-01 07:24:00|7210.53|7210.53|7206.24|7206.24|7210.84|7210.84|7206.19|7206.19|0
1656660250000|2022-07-01 07:24:10|7206.22|7206.22|7205.29|7205.29|7207.34|7207.34|7205.29|7205.29|0
1656660260000|2022-07-01 07:24:20|7205.57|7205.57|7205.92|7205.92|7206.2|7206.2|7205.57|7205.57|0
1656660280000|2022-07-01 07:24:40|7208.16|7208.16|7210.4|7210.4|7210.4|7210.4|7208.16|7208.16|0
1656660290000|2022-07-01 07:24:50|7209.28|7209.28|7212.13|7212.13|7212.13|7212.13|7209.28|7209.28|0
1656660300000|2022-07-01 07:25:00|7210.99|7210.99|7207.89|7207.89|7210.99|7210.99|7207.89|7207.89|0
1656660310000|2022-07-01 07:25:10|7208.75|7208.75|7209.58|7209.58|7210.7|7210.7|7208.46|7208.46|0
1656660320000|2022-07-01 07:25:20|7209.87|7209.87|7208.44|7208.44|7209.87|7209.87|7206.2|7206.2|0
1656660330000|2022-07-01 07:25:30|7207.32|7207.32|7209.93|7209.93|7209.93|7209.93|7207.32|7207.32|0
1656660340000|2022-07-01 07:25:40|7209.88|7209.88|7212.12|7212.12|7212.12|7212.12|7209.88|7209.88|0
1656660350000|2022-07-01 07:25:50|7212.69|7212.69|7206.49|7206.49|7212.69|7212.69|7206.49|7206.49|0
1656660360000|2022-07-01 07:26:00|7206.78|7206.78|7210.13|7210.13|7211.55|7211.55|7206.78|7206.78|0
1656660370000|2022-07-01 07:26:10|7208.73|7208.73|7198.3|7198.3|7208.73|7208.73|7198.3|7198.3|0
1656660380000|2022-07-01 07:26:20|7194.92|7194.92|7195.17|7195.17|7195.17|7195.17|7194.87|7194.87|0
1656660390000|2022-07-01 07:26:30|7193.46|7193.46|7193.12|7193.12|7194.52|7194.52|7193.12|7193.12|0
1656660400000|2022-07-01 07:26:40|7193.41|7193.41|7198.19|7198.19|7198.76|7198.76|7193.41|7193.41|0
1656660410000|2022-07-01 07:26:50|7197.07|7197.07|7199.31|7199.31|7199.31|7199.31|7197.07|7197.07|0
1656660420000|2022-07-01 07:27:00|7199.59|7199.59|7199.59|7199.59|7199.59|7199.59|7199.59|7199.59|0
1656660430000|2022-07-01 07:27:10|7199.88|7199.88|7198.72|7198.72|7199.88|7199.88|7195.66|7195.66|0
1656660440000|2022-07-01 07:27:20|7200.96|7200.96|7203.51|7203.51|7203.51|7203.51|7200.96|7200.96|0
1656660450000|2022-07-01 07:27:30|7203.22|7203.22|7196.81|7196.81|7205.59|7205.59|7196.81|7196.81|0
1656660460000|2022-07-01 07:27:40|7197.39|7197.39|7199.91|7199.91|7199.91|7199.91|7197.39|7197.39|0
1656660470000|2022-07-01 07:27:50|7201.03|7201.03|7201.03|7201.03|7201.03|7201.03|7201.03|7201.03|0
1656660480000|2022-07-01 07:28:00|7200.46|7200.46|7197.65|7197.65|7201.32|7201.32|7197.1|7197.1|0
1656660490000|2022-07-01 07:28:10|7197.36|7197.36|7196.79|7196.79|7197.36|7197.36|7196.79|7196.79|0
1656660500000|2022-07-01 07:28:20|7197.91|7197.91|7198.49|7198.49|7198.49|7198.49|7197.91|7197.91|0
1656660510000|2022-07-01 07:28:30|7198.77|7198.77|7202.42|7202.42|7202.42|7202.42|7198.77|7198.77|0
1656660520000|2022-07-01 07:28:40|7202.43|7202.43|7204.58|7204.58|7204.58|7204.58|7202.43|7202.43|0
1656660530000|2022-07-01 07:28:50|7205.7|7205.7|7209.13|7209.13|7209.13|7209.13|7205.7|7205.7|0
1656660540000|2022-07-01 07:29:00|7209.16|7209.16|7216.9|7216.9|7216.9|7216.9|7209.16|7209.16|0
1656660550000|2022-07-01 07:29:10|7219.14|7219.14|7220.19|7220.19|7222.79|7222.79|7219.14|7219.14|0
1656660560000|2022-07-01 07:29:20|7220.21|7220.21|7220.52|7220.52|7220.52|7220.52|7216.87|7216.87|0
1656660570000|2022-07-01 07:29:30|7218.28|7218.28|7221.64|7221.64|7222.76|7222.76|7217.16|7217.16|0
1656660580000|2022-07-01 07:29:40|7222.49|7222.49|7226.69|7226.69|7226.69|7226.69|7222.21|7222.21|0
1656660590000|2022-07-01 07:29:50|7228.93|7228.93|7229.81|7229.81|7230.64|7230.64|7228.69|7228.69|0
1656660600000|2022-07-01 07:30:00|7229.75|7229.75|7232.87|7232.87|7232.87|7232.87|7224.66|7224.66|0
1656660610000|2022-07-01 07:30:10|7233.15|7233.15|7231.18|7231.18|7233.15|7233.15|7231.18|7231.18|0
1656660620000|2022-07-01 07:30:20|7231.16|7231.16|7232.68|7232.68|7232.68|7232.68|7229.56|7229.56|0
1656660630000|2022-07-01 07:30:30|7234.92|7234.92|7232.67|7232.67|7234.92|7234.92|7232.67|7232.67|0
1656660640000|2022-07-01 07:30:40|7232.63|7232.63|7242.2|7242.2|7242.2|7242.2|7232.63|7232.63|0
1656660650000|2022-07-01 07:30:50|7241.08|7241.08|7241.06|7241.06|7241.08|7241.08|7237.42|7237.42|0
1656660660000|2022-07-01 07:31:00|7240.49|7240.49|7241.41|7241.41|7241.69|7241.69|7236.01|7236.01|0
1656660670000|2022-07-01 07:31:10|7238.05|7238.05|7235.5|7235.5|7238.05|7238.05|7235.5|7235.5|0
1656660680000|2022-07-01 07:31:20|7235.78|7235.78|7238.63|7238.63|7238.93|7238.93|7235.78|7235.78|0
1656660690000|2022-07-01 07:31:30|7238.92|7238.92|7240.3|7240.3|7240.3|7240.3|7238.92|7238.92|0
1656660700000|2022-07-01 07:31:40|7241.43|7241.43|7242.08|7242.08|7242.08|7242.08|7241.43|7241.43|0
1656660710000|2022-07-01 07:31:50|7243.2|7243.2|7243.23|7243.23|7243.25|7243.25|7243.2|7243.2|0
1656660720000|2022-07-01 07:32:00|7243.21|7243.21|7245.53|7245.53|7245.53|7245.53|7243.21|7243.21|0
1656660730000|2022-07-01 07:32:10|7246.95|7246.95|7249.52|7249.52|7249.52|7249.52|7246.95|7246.95|0
1656660740000|2022-07-01 07:32:20|7250.95|7250.95|7253.38|7253.38|7253.38|7253.38|7250.5|7250.5|0
1656660750000|2022-07-01 07:32:30|7254.24|7254.24|7246.33|7246.33|7256.77|7256.77|7246.33|7246.33|0
1656660760000|2022-07-01 07:32:40|7246.38|7246.38|7250.04|7250.04|7250.04|7250.04|7246.38|7246.38|0
1656660770000|2022-07-01 07:32:50|7250.33|7250.33|7247.78|7247.78|7250.33|7250.33|7247.78|7247.78|0
1656660780000|2022-07-01 07:33:00|7244.97|7244.97|7245.46|7245.46|7246.03|7246.03|7243.79|7243.79|0
1656660800000|2022-07-01 07:33:20|7246.58|7246.58|7246.58|7246.58|7246.58|7246.58|7246.58|7246.58|0
1656660810000|2022-07-01 07:33:30|7247.11|7247.11|7247.97|7247.97|7249.09|7249.09|7247.11|7247.11|0
1656660820000|2022-07-01 07:33:40|7248.25|7248.25|7246.16|7246.16|7248.43|7248.43|7246.14|7246.14|0
1656660830000|2022-07-01 07:33:50|7246.2|7246.2|7246.2|7246.2|7246.2|7246.2|7246.2|7246.2|0
1656660840000|2022-07-01 07:34:00|7246.19|7246.19|7246.76|7246.76|7246.76|7246.76|7246.19|7246.19|0
1656660850000|2022-07-01 07:34:10|7247.88|7247.88|7246.48|7246.48|7248.74|7248.74|7246.48|7246.48|0
1656660860000|2022-07-01 07:34:20|7246.19|7246.19|7240.02|7240.02|7246.48|7246.48|7240.02|7240.02|0
1656660870000|2022-07-01 07:34:30|7240.03|7240.03|7242.85|7242.85|7242.85|7242.85|7240.03|7240.03|0
1656660880000|2022-07-01 07:34:40|7243.42|7243.42|7244.54|7244.54|7244.54|7244.54|7243.42|7243.42|0
1656660890000|2022-07-01 07:34:50|7244.58|7244.58|7249.1|7249.1|7250.22|7250.22|7244.58|7244.58|0
1656660900000|2022-07-01 07:35:00|7250.79|7250.79|7246.86|7246.86|7250.79|7250.79|7246.86|7246.86|0
1656660910000|2022-07-01 07:35:10|7245.74|7245.74|7243.51|7243.51|7245.74|7245.74|7242.35|7242.35|0
1656660940000|2022-07-01 07:35:40|7244.36|7244.36|7242.39|7242.39|7245.77|7245.77|7242.39|7242.39|0
1656660950000|2022-07-01 07:35:50|7242.1|7242.1|7239.25|7239.25|7242.1|7242.1|7239.25|7239.25|0
1656660960000|2022-07-01 07:36:00|7238.68|7238.68|7233.81|7233.81|7238.68|7238.68|7232.95|7232.95|0
1656660970000|2022-07-01 07:36:10|7233.86|7233.86|7232.66|7232.66|7233.86|7233.86|7232.66|7232.66|0
1656660980000|2022-07-01 07:36:20|7231.24|7231.24|7229|7229|7231.24|7231.24|7229|7229|0
1656660990000|2022-07-01 07:36:30|7230.12|7230.12|7230.12|7230.12|7230.12|7230.12|7230.12|7230.12|0
1656661000000|2022-07-01 07:36:40|7230.1|7230.1|7231.77|7231.77|7232.34|7232.34|7230.1|7230.1|0
1656661010000|2022-07-01 07:36:50|7232.05|7232.05|7232.05|7232.05|7232.05|7232.05|7232.05|7232.05|0
1656661020000|2022-07-01 07:37:00|7232.61|7232.61|7233.55|7233.55|7233.55|7233.55|7232.43|7232.43|0
1656661030000|2022-07-01 07:37:10|7231.31|7231.31|7228.21|7228.21|7231.31|7231.31|7228.21|7228.21|0
1656661040000|2022-07-01 07:37:20|7227.07|7227.07|7226.97|7226.97|7227.07|7227.07|7226.97|7226.97|0
1656661050000|2022-07-01 07:37:30|7227.02|7227.02|7227.88|7227.88|7227.88|7227.88|7227.02|7227.02|0
1656661060000|2022-07-01 07:37:40|7227.86|7227.86|7221.4|7221.4|7227.86|7227.86|7221.4|7221.4|0
1656661070000|2022-07-01 07:37:50|7222.52|7222.52|7220.55|7220.55|7222.52|7222.52|7220.55|7220.55|0
1656661080000|2022-07-01 07:38:00|7219.12|7219.12|7215.32|7215.32|7219.12|7219.12|7215.03|7215.03|0
1656661090000|2022-07-01 07:38:10|7214.46|7214.46|7213.59|7213.59|7214.46|7214.46|7213.59|7213.59|0
1656661100000|2022-07-01 07:38:20|7213.62|7213.62|7214.5|7214.5|7214.5|7214.5|7213.62|7213.62|0
1656661120000|2022-07-01 07:38:40|7215.62|7215.62|7216.41|7216.41|7216.41|7216.41|7215.62|7215.62|0
1656661130000|2022-07-01 07:38:50|7217.27|7217.27|7217.27|7217.27|7217.27|7217.27|7217.27|7217.27|0
1656661140000|2022-07-01 07:39:00|7216.41|7216.41|7219.22|7219.22|7219.22|7219.22|7216.41|7216.41|0
1656661150000|2022-07-01 07:39:10|7220.34|7220.34|7220.43|7220.43|7220.43|7220.43|7220.34|7220.34|0
1656661160000|2022-07-01 07:39:20|7220.14|7220.14|7218.17|7218.17|7221|7221|7218.17|7218.17|0
1656661170000|2022-07-01 07:39:30|7218.14|7218.14|7218.41|7218.41|7218.41|7218.41|7217.84|7217.84|0
1656661180000|2022-07-01 07:39:40|7217.29|7217.29|7216.72|7216.72|7217.86|7217.86|7216.43|7216.43|0
1656661190000|2022-07-01 07:39:50|7217.01|7217.01|7217.01|7217.01|7217.01|7217.01|7217.01|7217.01|0
1656661200000|2022-07-01 07:40:00|7216.72|7216.72|7212.38|7212.38|7216.72|7216.72|7212.38|7212.38|0
1656661210000|2022-07-01 07:40:10|7210.14|7210.14|7212.31|7212.31|7212.31|7212.31|7209.73|7209.73|0
1656661220000|2022-07-01 07:40:20|7214.55|7214.55|7212.31|7212.31|7214.55|7214.55|7212.31|7212.31|0
1656661230000|2022-07-01 07:40:30|7211.19|7211.19|7211.76|7211.76|7211.76|7211.76|7211.19|7211.19|0
1656661240000|2022-07-01 07:40:40|7212.05|7212.05|7212.01|7212.01|7212.06|7212.06|7212.01|7212.01|0
1656661250000|2022-07-01 07:40:50|7213.72|7213.72|7213.72|7213.72|7213.72|7213.72|7213.72|7213.72|0
1656661260000|2022-07-01 07:41:00|7215.96|7215.96|7218.49|7218.49|7218.77|7218.77|7215.96|7215.96|0
1656661270000|2022-07-01 07:41:10|7213.98|7213.98|7213.4|7213.4|7214.23|7214.23|7213.37|7213.37|0
1656661280000|2022-07-01 07:41:20|7213.69|7213.69|7213.69|7213.69|7213.69|7213.69|7213.69|7213.69|0
1656661300000|2022-07-01 07:41:40|7213.4|7213.4|7211.14|7211.14|7213.4|7213.4|7211.14|7211.14|0
1656661310000|2022-07-01 07:41:50|7210.02|7210.02|7210.1|7210.1|7212.54|7212.54|7210.02|7210.02|0
1656661320000|2022-07-01 07:42:00|7209.82|7209.82|7206.99|7206.99|7209.82|7209.82|7205.58|7205.58|0
1656661330000|2022-07-01 07:42:10|7206.94|7206.94|7207.22|7207.22|7207.51|7207.51|7206.94|7206.94|0
1656661350000|2022-07-01 07:42:30|7207.21|7207.21|7206.61|7206.61|7207.21|7207.21|7206.61|7206.61|0
1656661360000|2022-07-01 07:42:40|7207.73|7207.73|7210.29|7210.29|7210.29|7210.29|7207.73|7207.73|0
1656661370000|2022-07-01 07:42:50|7210.31|7210.31|7210.11|7210.11|7210.31|7210.31|7210.02|7210.02|0
1656661380000|2022-07-01 07:43:00|7210.18|7210.18|7211.61|7211.61|7211.61|7211.61|7210.18|7210.18|0
1656661390000|2022-07-01 07:43:10|7211.32|7211.32|7210.18|7210.18|7211.32|7211.32|7210.18|7210.18|0
1656661410000|2022-07-01 07:43:30|7210.22|7210.22|7210.22|7210.22|7210.22|7210.22|7210.22|7210.22|0
1656661420000|2022-07-01 07:43:40|7210.24|7210.24|7211.69|7211.69|7211.69|7211.69|7210.24|7210.24|0
1656661430000|2022-07-01 07:43:50|7211.78|7211.78|7207.27|7207.27|7211.78|7211.78|7207.27|7207.27|0
1656661440000|2022-07-01 07:44:00|7207.26|7207.26|7206.08|7206.08|7207.26|7207.26|7204.96|7204.96|0
1656661450000|2022-07-01 07:44:10|7206.05|7206.05|7207.76|7207.76|7207.76|7207.76|7203.81|7203.81|0
1656661460000|2022-07-01 07:44:20|7207.75|7207.75|7207.75|7207.75|7207.75|7207.75|7207.75|7207.75|0
1656661470000|2022-07-01 07:44:30|7205.51|7205.51|7206.35|7206.35|7206.92|7206.92|7205.51|7205.51|0
1656661480000|2022-07-01 07:44:40|7206.06|7206.06|7206.35|7206.35|7206.35|7206.35|7205.49|7205.49|0
1656661490000|2022-07-01 07:44:50|7207.47|7207.47|7208.3|7208.3|7208.87|7208.87|7207.47|7207.47|0
1656661500000|2022-07-01 07:45:00|7208.27|7208.27|7208.25|7208.25|7208.27|7208.27|7208.25|7208.25|0
1656661510000|2022-07-01 07:45:10|7207.42|7207.42|7205.16|7205.16|7207.42|7207.42|7205.16|7205.16|0
1656661520000|2022-07-01 07:45:20|7204.02|7204.02|7200.65|7200.65|7204.02|7204.02|7200.65|7200.65|0
1656661530000|2022-07-01 07:45:30|7200.08|7200.08|7198.37|7198.37|7200.37|7200.37|7198.37|7198.37|0
1656661540000|2022-07-01 07:45:40|7196.13|7196.13|7196.13|7196.13|7196.13|7196.13|7196.13|7196.13|0
1656661550000|2022-07-01 07:45:50|7193.89|7193.89|7188.5|7188.5|7193.89|7193.89|7188.5|7188.5|0
1656661560000|2022-07-01 07:46:00|7187.38|7187.38|7185.38|7185.38|7187.38|7187.38|7185.38|7185.38|0
1656661570000|2022-07-01 07:46:10|7186.24|7186.24|7189.66|7189.66|7190.8|7190.8|7186.24|7186.24|0
1656661580000|2022-07-01 07:46:20|7189.58|7189.58|7190.68|7190.68|7190.68|7190.68|7189.26|7189.26|0
1656661590000|2022-07-01 07:46:30|7190.72|7190.72|7191.84|7191.84|7191.84|7191.84|7190.72|7190.72|0
1656661600000|2022-07-01 07:46:40|7191.8|7191.8|7190.62|7190.62|7191.8|7191.8|7190.62|7190.62|0
1656661610000|2022-07-01 07:46:50|7190.91|7190.91|7189.22|7189.22|7190.91|7190.91|7189.22|7189.22|0
1656661620000|2022-07-01 07:47:00|7188.65|7188.65|7187.47|7187.47|7188.65|7188.65|7187.47|7187.47|0
1656661630000|2022-07-01 07:47:10|7180.46|7180.46|7180.74|7180.74|7180.74|7180.74|7180.46|7180.46|0
1656661640000|2022-07-01 07:47:20|7181.87|7181.87|7187.8|7187.8|7188.66|7188.66|7181.87|7181.87|0
1656661660000|2022-07-01 07:47:40|7185.56|7185.56|7184.72|7184.72|7185.56|7185.56|7184.7|7184.7|0
1656661670000|2022-07-01 07:47:50|7187.53|7187.53|7184.72|7184.72|7187.53|7187.53|7184.72|7184.72|0
1656661680000|2022-07-01 07:48:00|7183.6|7183.6|7179.42|7179.42|7183.6|7183.6|7179.42|7179.42|0
1656661690000|2022-07-01 07:48:10|7179.14|7179.14|7178.97|7178.97|7179.42|7179.42|7178.59|7178.59|0
1656661700000|2022-07-01 07:48:20|7178.68|7178.68|7178.97|7178.97|7180.09|7180.09|7178.68|7178.68|0
1656661710000|2022-07-01 07:48:30|7177.85|7177.85|7177.27|7177.27|7177.85|7177.85|7177.24|7177.24|0
1656661730000|2022-07-01 07:48:50|7178.67|7178.67|7175.31|7175.31|7178.67|7178.67|7175.31|7175.31|0
1656661740000|2022-07-01 07:49:00|7177.55|7177.55|7177.55|7177.55|7177.55|7177.55|7176.43|7176.43|0
1656661750000|2022-07-01 07:49:10|7178.45|7178.45|7177.33|7177.33|7178.45|7178.45|7177.33|7177.33|0
1656661760000|2022-07-01 07:49:20|7176.19|7176.19|7175.33|7175.33|7176.19|7176.19|7175.33|7175.33|0
1656661770000|2022-07-01 07:49:30|7175.05|7175.05|7175.33|7175.33|7175.33|7175.33|7175.05|7175.05|0
1656661780000|2022-07-01 07:49:40|7174.76|7174.76|7170.23|7170.23|7174.76|7174.76|7170.23|7170.23|0
1656661790000|2022-07-01 07:49:50|7169.94|7169.94|7163.71|7163.71|7169.94|7169.94|7163.71|7163.71|0
1656661800000|2022-07-01 07:50:00|7164|7164|7165.94|7165.94|7165.94|7165.94|7162|7162|0
1656661810000|2022-07-01 07:50:10|7165.97|7165.97|7166.26|7166.26|7166.26|7166.26|7165.97|7165.97|0
1656661820000|2022-07-01 07:50:20|7167.38|7167.38|7171.08|7171.08|7171.08|7171.08|7167.38|7167.38|0
1656661830000|2022-07-01 07:50:30|7174.44|7174.44|7173.64|7173.64|7175.62|7175.62|7171.12|7171.12|0
1656661840000|2022-07-01 07:50:40|7173.38|7173.38|7178.44|7178.44|7178.48|7178.48|7173.38|7173.38|0
1656661850000|2022-07-01 07:50:50|7179.56|7179.56|7179.56|7179.56|7180.68|7180.68|7178.44|7178.44|0
1656661860000|2022-07-01 07:51:00|7180.42|7180.42|7177.29|7177.29|7180.42|7180.42|7177.29|7177.29|0
1656661870000|2022-07-01 07:51:10|7177.27|7177.27|7173.64|7173.64|7177.27|7177.27|7173.33|7173.33|0
1656661880000|2022-07-01 07:51:20|7176.74|7176.74|7180.1|7180.1|7180.1|7180.1|7176.74|7176.74|0
1656661890000|2022-07-01 07:51:30|7180.19|7180.19|7183.02|7183.02|7183.02|7183.02|7180.17|7180.17|0
1656661910000|2022-07-01 07:51:50|7183.59|7183.59|7182.19|7182.19|7183.59|7183.59|7181.62|7181.62|0
1656661920000|2022-07-01 07:52:00|7181.62|7181.62|7178.49|7178.49|7181.62|7181.62|7178.49|7178.49|0
1656661930000|2022-07-01 07:52:10|7178.45|7178.45|7184.98|7184.98|7184.98|7184.98|7178.45|7178.45|0
1656661940000|2022-07-01 07:52:20|7182.74|7182.74|7183.31|7183.31|7183.31|7183.31|7182.74|7182.74|0
1656661950000|2022-07-01 07:52:30|7183.6|7183.6|7183.88|7183.88|7183.88|7183.88|7183.31|7183.31|0
1656661960000|2022-07-01 07:52:40|7186.16|7186.16|7185.69|7185.69|7186.16|7186.16|7185.61|7185.61|0
1656661970000|2022-07-01 07:52:50|7184.55|7184.55|7181.43|7181.43|7184.55|7184.55|7181.43|7181.43|0
1656661980000|2022-07-01 07:53:00|7181.72|7181.72|7180.28|7180.28|7182.04|7182.04|7180.28|7180.28|0
1656661990000|2022-07-01 07:53:10|7179.16|7179.16|7179.24|7179.24|7179.24|7179.24|7179.16|7179.16|0
1656662000000|2022-07-01 07:53:20|7181.48|7181.48|7181.98|7181.98|7181.98|7181.98|7181.48|7181.48|0
1656662010000|2022-07-01 07:53:30|7181.97|7181.97|7182.26|7182.26|7182.26|7182.26|7181.97|7181.97|0
1656662030000|2022-07-01 07:53:50|7182.31|7182.31|7182.86|7182.86|7183.72|7183.72|7182.31|7182.31|0
1656662040000|2022-07-01 07:54:00|7178.93|7178.93|7179.97|7179.97|7179.97|7179.97|7177.44|7177.44|0
1656662050000|2022-07-01 07:54:10|7180.82|7180.82|7180.82|7180.82|7180.82|7180.82|7180.82|7180.82|0
1656662070000|2022-07-01 07:54:30|7181.68|7181.68|7182.9|7182.9|7182.9|7182.9|7181.68|7181.68|0
1656662080000|2022-07-01 07:54:40|7182.94|7182.94|7187.68|7187.68|7187.68|7187.68|7182.94|7182.94|0
1656662090000|2022-07-01 07:54:50|7188.53|7188.53|7188.25|7188.25|7188.53|7188.53|7188.25|7188.25|0
1656662100000|2022-07-01 07:55:00|7189.37|7189.37|7190.33|7190.33|7190.33|7190.33|7189.21|7189.21|0
1656662110000|2022-07-01 07:55:10|7190.34|7190.34|7186.98|7186.98|7190.36|7190.36|7186.98|7186.98|0
1656662120000|2022-07-01 07:55:20|7186.13|7186.13|7184.7|7184.7|7186.41|7186.41|7184.7|7184.7|0
1656662130000|2022-07-01 07:55:30|7182.46|7182.46|7183.3|7183.3|7183.58|7183.58|7182.46|7182.46|0
1656662150000|2022-07-01 07:55:50|7183.01|7183.01|7182.96|7182.96|7183.01|7183.01|7182.96|7182.96|0
1656662160000|2022-07-01 07:56:00|7182.67|7182.67|7180.41|7180.41|7182.67|7182.67|7180.41|7180.41|0
1656662170000|2022-07-01 07:56:10|7179.29|7179.29|7179.27|7179.27|7180.41|7180.41|7179.27|7179.27|0
1656662180000|2022-07-01 07:56:20|7180.13|7180.13|7184.06|7184.06|7184.06|7184.06|7180.13|7180.13|0
1656662190000|2022-07-01 07:56:30|7185.34|7185.34|7185.34|7185.34|7185.34|7185.34|7185.34|7185.34|0
1656662200000|2022-07-01 07:56:40|7187.25|7187.25|7187.19|7187.19|7187.76|7187.76|7187.19|7187.19|0
1656662210000|2022-07-01 07:56:50|7185.22|7185.22|7184.65|7184.65|7185.22|7185.22|7184.65|7184.65|0
1656662220000|2022-07-01 07:57:00|7184.36|7184.36|7184.16|7184.16|7184.36|7184.36|7184.08|7184.08|0
1656662230000|2022-07-01 07:57:10|7179.68|7179.68|7177.4|7177.4|7180.54|7180.54|7177.4|7177.4|0
1656662240000|2022-07-01 07:57:20|7178.26|7178.26|7177.12|7177.12|7178.26|7178.26|7177.12|7177.12|0
1656662250000|2022-07-01 07:57:30|7176|7176|7175.98|7175.98|7176|7176|7173.72|7173.72|0
1656662270000|2022-07-01 07:57:50|7176.83|7176.83|7176.83|7176.83|7176.83|7176.83|7176.83|7176.83|0
1656662280000|2022-07-01 07:58:00|7176.87|7176.87|7175.72|7175.72|7176.92|7176.92|7175.72|7175.72|0
1656662290000|2022-07-01 07:58:10|7176.29|7176.29|7176.56|7176.56|7176.56|7176.56|7176.27|7176.27|0
1656662300000|2022-07-01 07:58:20|7176.84|7176.84|7176.82|7176.82|7177.11|7177.11|7176.82|7176.82|0
1656662310000|2022-07-01 07:58:30|7176.54|7176.54|7175.42|7175.42|7176.54|7176.54|7175.42|7175.42|0
1656662320000|2022-07-01 07:58:40|7174.85|7174.85|7174.8|7174.8|7174.85|7174.85|7174.8|7174.8|0
1656662340000|2022-07-01 07:59:00|7174.76|7174.76|7174.76|7174.76|7174.76|7174.76|7174.76|7174.76|0
1656662350000|2022-07-01 07:59:10|7175.33|7175.33|7175.33|7175.33|7175.33|7175.33|7175.33|7175.33|0
1656662360000|2022-07-01 07:59:20|7175.9|7175.9|7177.02|7177.02|7178.14|7178.14|7175.9|7175.9|0
1656662370000|2022-07-01 07:59:30|7177.04|7177.04|7177.04|7177.04|7177.04|7177.04|7177.04|7177.04|0
1656662380000|2022-07-01 07:59:40|7177.33|7177.33|7177.62|7177.62|7177.65|7177.65|7177.33|7177.33|0
1656662390000|2022-07-01 07:59:50|7177.91|7177.91|7177.86|7177.86|7177.91|7177.91|7177.84|7177.84|0
1656662400000|2022-07-01 08:00:00|7178.43|7178.43|7178.96|7178.96|7178.96|7178.96|7176.72|7176.72|0
1656662410000|2022-07-01 08:00:10|7179.53|7179.53|7181.5|7181.5|7181.5|7181.5|7179.53|7179.53|0
1656662420000|2022-07-01 08:00:20|7181.47|7181.47|7176.3|7176.3|7181.47|7181.47|7176.3|7176.3|0
1656662430000|2022-07-01 08:00:30|7176.27|7176.27|7176.29|7176.29|7176.29|7176.29|7176.27|7176.27|0
1656662440000|2022-07-01 08:00:40|7176.28|7176.28|7179.92|7179.92|7179.92|7179.92|7176.28|7176.28|0
1656662450000|2022-07-01 08:00:50|7179.64|7179.64|7175.71|7175.71|7179.64|7179.64|7175.71|7175.71|0
1656662460000|2022-07-01 08:01:00|7175.67|7175.67|7176.79|7176.79|7176.79|7176.79|7175.67|7175.67|0
1656662470000|2022-07-01 08:01:10|7177.08|7177.08|7174.21|7174.21|7178.21|7178.21|7174.21|7174.21|0
1656662480000|2022-07-01 08:01:20|7174.78|7174.78|7173.4|7173.4|7175.64|7175.64|7173.4|7173.4|0
1656662490000|2022-07-01 08:01:30|7173.11|7173.11|7173.11|7173.11|7173.11|7173.11|7173.11|7173.11|0
1656662500000|2022-07-01 08:01:40|7171.99|7171.99|7170.87|7170.87|7171.99|7171.99|7170.87|7170.87|0
1656662510000|2022-07-01 08:01:50|7170.59|7170.59|7166.17|7166.17|7170.59|7170.59|7165.8|7165.8|0
1656662520000|2022-07-01 08:02:00|7163.93|7163.93|7164.81|7164.81|7165.36|7165.36|7163.93|7163.93|0
1656662540000|2022-07-01 08:02:20|7167.05|7167.05|7168.14|7168.14|7168.14|7168.14|7167.02|7167.02|0
1656662550000|2022-07-01 08:02:30|7167.02|7167.02|7167.02|7167.02|7167.02|7167.02|7167.02|7167.02|0
1656662560000|2022-07-01 08:02:40|7168.14|7168.14|7168.14|7168.14|7168.14|7168.14|7168.14|7168.14|0
1656662580000|2022-07-01 08:03:00|7168.42|7168.42|7169.59|7169.59|7170.16|7170.16|7168.42|7168.42|0
1656662590000|2022-07-01 08:03:10|7169.88|7169.88|7172.1|7172.1|7172.1|7172.1|7169.86|7169.86|0
1656662600000|2022-07-01 08:03:20|7172.07|7172.07|7169.81|7169.81|7172.07|7172.07|7169.81|7169.81|0
1656662610000|2022-07-01 08:03:30|7172.62|7172.62|7172.62|7172.62|7172.62|7172.62|7172.62|7172.62|0
1656662620000|2022-07-01 08:03:40|7172.05|7172.05|7164.72|7164.72|7172.05|7172.05|7164.15|7164.15|0
1656662630000|2022-07-01 08:03:50|7164.62|7164.62|7161.81|7161.81|7164.62|7164.62|7161.53|7161.53|0
1656662640000|2022-07-01 08:04:00|7162.67|7162.67|7167.32|7167.32|7167.32|7167.32|7162.67|7162.67|0
1656662650000|2022-07-01 08:04:10|7165.89|7165.89|7165.05|7165.05|7166.17|7166.17|7165.05|7165.05|0
1656662660000|2022-07-01 08:04:20|7164.77|7164.77|7164.48|7164.48|7165.05|7165.05|7164.48|7164.48|0
1656662670000|2022-07-01 08:04:30|7164.52|7164.52|7165.69|7165.69|7165.69|7165.69|7164.52|7164.52|0
1656662680000|2022-07-01 08:04:40|7166.26|7166.26|7165.69|7165.69|7166.26|7166.26|7165.69|7165.69|0
1656662700000|2022-07-01 08:05:00|7163.45|7163.45|7159.19|7159.19|7163.45|7163.45|7159.19|7159.19|0
1656662710000|2022-07-01 08:05:10|7158.9|7158.9|7159.47|7159.47|7159.47|7159.47|7158.9|7158.9|0
1656662720000|2022-07-01 08:05:20|7159.43|7159.43|7159.43|7159.43|7159.43|7159.43|7159.43|7159.43|0
1656662730000|2022-07-01 08:05:30|7158.31|7158.31|7152.12|7152.12|7158.31|7158.31|7152.12|7152.12|0
1656662740000|2022-07-01 08:05:40|7153.24|7153.24|7154.36|7154.36|7154.36|7154.36|7153.24|7153.24|0
1656662750000|2022-07-01 08:05:50|7154.93|7154.93|7157.74|7157.74|7157.74|7157.74|7154.93|7154.93|0
1656662760000|2022-07-01 08:06:00|7157.67|7157.67|7156.55|7156.55|7157.67|7157.67|7155.43|7155.43|0
1656662770000|2022-07-01 08:06:10|7157.41|7157.41|7157.41|7157.41|7157.41|7157.41|7156.29|7156.29|0
1656662790000|2022-07-01 08:06:30|7157.43|7157.43|7155.14|7155.14|7157.43|7157.43|7155.14|7155.14|0
1656662800000|2022-07-01 08:06:40|7155.15|7155.15|7152.97|7152.97|7155.16|7155.16|7152.97|7152.97|0
1656662810000|2022-07-01 08:06:50|7152.92|7152.92|7151.41|7151.41|7153.21|7153.21|7150.68|7150.68|0
1656662820000|2022-07-01 08:07:00|7151.39|7151.39|7151.28|7151.28|7151.39|7151.39|7151.28|7151.28|0
1656662830000|2022-07-01 08:07:10|7150.15|7150.15|7150.27|7150.27|7150.27|7150.27|7150.15|7150.15|0
1656662840000|2022-07-01 08:07:20|7149.99|7149.99|7146.91|7146.91|7149.99|7149.99|7146.91|7146.91|0
1656662850000|2022-07-01 08:07:30|7144.61|7144.61|7142.07|7142.07|7144.65|7144.65|7142.07|7142.07|0
1656662860000|2022-07-01 08:07:40|7142.64|7142.64|7142.6|7142.6|7142.64|7142.64|7142.57|7142.57|0
1656662870000|2022-07-01 08:07:50|7143.72|7143.72|7143.72|7143.72|7143.72|7143.72|7142.6|7142.6|0
1656662880000|2022-07-01 08:08:00|7144.01|7144.01|7145.41|7145.41|7146.53|7146.53|7144.01|7144.01|0
1656662890000|2022-07-01 08:08:10|7143.72|7143.72|7143.72|7143.72|7143.72|7143.72|7143.72|7143.72|0
1656662900000|2022-07-01 08:08:20|7144.01|7144.01|7145.13|7145.13|7145.13|7145.13|7144.01|7144.01|0
1656662910000|2022-07-01 08:08:30|7144.56|7144.56|7143.72|7143.72|7144.56|7144.56|7143.15|7143.15|0
1656662920000|2022-07-01 08:08:40|7144.01|7144.01|7144.08|7144.08|7144.08|7144.08|7144.01|7144.01|0
1656662930000|2022-07-01 08:08:50|7144.06|7144.06|7144.06|7144.06|7144.06|7144.06|7144.06|7144.06|0
1656662940000|2022-07-01 08:09:00|7145.18|7145.18|7145.47|7145.47|7145.47|7145.47|7145.18|7145.18|0
1656662950000|2022-07-01 08:09:10|7145.75|7145.75|7151.13|7151.13|7152.83|7152.83|7145.75|7145.75|0
1656662960000|2022-07-01 08:09:20|7150.56|7150.56|7150.56|7150.56|7151.13|7151.13|7150.56|7150.56|0
1656662970000|2022-07-01 08:09:30|7150.28|7150.28|7151.4|7151.4|7152.52|7152.52|7150.28|7150.28|0
1656662990000|2022-07-01 08:09:50|7151.54|7151.54|7151.49|7151.49|7151.77|7151.77|7151.49|7151.49|0
1656663000000|2022-07-01 08:10:00|7148.96|7148.96|7147.84|7147.84|7148.96|7148.96|7147.27|7147.27|0
1656663010000|2022-07-01 08:10:10|7146.43|7146.43|7146.15|7146.15|7146.43|7146.43|7146.15|7146.15|0
1656663020000|2022-07-01 08:10:20|7145.03|7145.03|7143.95|7143.95|7145.03|7145.03|7143.91|7143.91|0
1656663030000|2022-07-01 08:10:30|7144.23|7144.23|7145.39|7145.39|7145.39|7145.39|7144.23|7144.23|0
1656663050000|2022-07-01 08:10:50|7145.38|7145.38|7145.37|7145.37|7145.38|7145.38|7145.37|7145.37|0
1656663060000|2022-07-01 08:11:00|7145.66|7145.66|7142.17|7142.17|7145.66|7145.66|7141.96|7141.96|0
1656663070000|2022-07-01 08:11:10|7138.81|7138.81|7140.48|7140.48|7140.48|7140.48|7138.81|7138.81|0
1656663080000|2022-07-01 08:11:20|7140.44|7140.44|7140.44|7140.44|7140.44|7140.44|7140.44|7140.44|0
1656663090000|2022-07-01 08:11:30|7141.56|7141.56|7148.9|7148.9|7148.9|7148.9|7141.56|7141.56|0
1656663120000|2022-07-01 08:12:00|7149.75|7149.75|7149.77|7149.77|7151.2|7151.2|7149.75|7149.75|0
1656663130000|2022-07-01 08:12:10|7148.92|7148.92|7148.63|7148.63|7148.92|7148.92|7148.63|7148.63|0
1656663140000|2022-07-01 08:12:20|7149.75|7149.75|7150.99|7150.99|7152.12|7152.12|7149.72|7149.72|0
1656663150000|2022-07-01 08:12:30|7152.14|7152.14|7152.14|7152.14|7152.14|7152.14|7152.14|7152.14|0
1656663160000|2022-07-01 08:12:40|7151.85|7151.85|7156.37|7156.37|7156.37|7156.37|7151.85|7151.85|0
1656663180000|2022-07-01 08:13:00|7158.61|7158.61|7158.33|7158.33|7158.61|7158.61|7158.04|7158.04|0
1656663190000|2022-07-01 08:13:10|7159.45|7159.45|7160.85|7160.85|7161.43|7161.43|7159.45|7159.45|0
1656663200000|2022-07-01 08:13:20|7161.14|7161.14|7161.73|7161.73|7162.26|7162.26|7161.14|7161.14|0
1656663210000|2022-07-01 08:13:30|7161.76|7161.76|7161.79|7161.79|7162.91|7162.91|7161.76|7161.76|0
1656663220000|2022-07-01 08:13:40|7160.67|7160.67|7160.39|7160.39|7161.79|7161.79|7160.39|7160.39|0
1656663240000|2022-07-01 08:14:00|7161.51|7161.51|7161.79|7161.79|7164.6|7164.6|7161.51|7161.51|0
1656663250000|2022-07-01 08:14:10|7161.81|7161.81|7162.1|7162.1|7162.1|7162.1|7161.81|7161.81|0
1656663260000|2022-07-01 08:14:20|7162.38|7162.38|7163.22|7163.22|7163.5|7163.5|7162.36|7162.36|0
1656663270000|2022-07-01 08:14:30|7163.5|7163.5|7164.62|7164.62|7164.62|7164.62|7163.22|7163.22|0
1656663290000|2022-07-01 08:14:50|7166.86|7166.86|7167.15|7167.15|7167.15|7167.15|7166.86|7166.86|0
1656663300000|2022-07-01 08:15:00|7167.43|7167.43|7169.41|7169.41|7171.08|7171.08|7167.43|7167.43|0
1656663310000|2022-07-01 08:15:10|7168.28|7168.28|7168.2|7168.2|7168.28|7168.28|7168.2|7168.2|0
1656663320000|2022-07-01 08:15:20|7167.06|7167.06|7165.14|7165.14|7167.34|7167.34|7165.1|7165.1|0
1656663330000|2022-07-01 08:15:30|7167.38|7167.38|7167.1|7167.1|7167.95|7167.95|7167.1|7167.1|0
1656663350000|2022-07-01 08:15:50|7167.38|7167.38|7166.55|7166.55|7168.79|7168.79|7166.55|7166.55|0
1656663360000|2022-07-01 08:16:00|7166.26|7166.26|7166.6|7166.6|7166.6|7166.6|7166.26|7166.26|0
1656663370000|2022-07-01 08:16:10|7166.03|7166.03|7162.93|7162.93|7166.03|7166.03|7162.65|7162.65|0
1656663380000|2022-07-01 08:16:20|7161.81|7161.81|7158.43|7158.43|7161.81|7161.81|7158.43|7158.43|0
1656663390000|2022-07-01 08:16:30|7158.4|7158.4|7158.4|7158.4|7158.4|7158.4|7158.4|7158.4|0
1656663400000|2022-07-01 08:16:40|7159.53|7159.53|7160.38|7160.38|7160.38|7160.38|7159.53|7159.53|0
1656663410000|2022-07-01 08:16:50|7161.5|7161.5|7162.62|7162.62|7162.62|7162.62|7161.5|7161.5|0
1656663440000|2022-07-01 08:17:20|7162.64|7162.64|7161.52|7161.52|7162.64|7162.64|7161.52|7161.52|0
1656663450000|2022-07-01 08:17:30|7160.4|7160.4|7161.52|7161.52|7161.52|7161.52|7160.4|7160.4|0
1656663460000|2022-07-01 08:17:40|7162.64|7162.64|7163.21|7163.21|7163.21|7163.21|7162.64|7162.64|0
1656663480000|2022-07-01 08:18:00|7163.28|7163.28|7155.64|7155.64|7163.29|7163.29|7155.64|7155.64|0
1656663490000|2022-07-01 08:18:10|7156.76|7156.76|7156.47|7156.47|7156.76|7156.76|7155.9|7155.9|0
1656663500000|2022-07-01 08:18:20|7157.04|7157.04|7157.93|7157.93|7157.93|7157.93|7157.04|7157.04|0
1656663510000|2022-07-01 08:18:30|7157.65|7157.65|7157.65|7157.65|7157.65|7157.65|7157.65|7157.65|0
1656663520000|2022-07-01 08:18:40|7158.77|7158.77|7158.77|7158.77|7158.77|7158.77|7158.77|7158.77|0
1656663530000|2022-07-01 08:18:50|7159.34|7159.34|7160.19|7160.19|7160.19|7160.19|7159.34|7159.34|0
1656663540000|2022-07-01 08:19:00|7159.62|7159.62|7159.34|7159.34|7159.62|7159.62|7159.34|7159.34|0
1656663550000|2022-07-01 08:19:10|7159.62|7159.62|7163.59|7163.59|7163.59|7163.59|7159.62|7159.62|0
1656663560000|2022-07-01 08:19:20|7164.45|7164.45|7164.45|7164.45|7164.45|7164.45|7164.45|7164.45|0
1656663570000|2022-07-01 08:19:30|7164.16|7164.16|7163.87|7163.87|7164.16|7164.16|7163.87|7163.87|0
1656663580000|2022-07-01 08:19:40|7163.3|7163.3|7163.3|7163.3|7163.3|7163.3|7163.3|7163.3|0
1656663590000|2022-07-01 08:19:50|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|0
1656663600000|2022-07-01 08:20:00|7161.04|7161.04|7159.33|7159.33|7161.04|7161.04|7159.33|7159.33|0
1656663610000|2022-07-01 08:20:10|7160.47|7160.47|7160.98|7160.98|7160.98|7160.98|7159.58|7159.58|0
1656663620000|2022-07-01 08:20:20|7160.41|7160.41|7160.47|7160.47|7160.98|7160.98|7160.18|7160.18|0
1656663630000|2022-07-01 08:20:30|7160.75|7160.75|7160.75|7160.75|7160.75|7160.75|7159.63|7159.63|0
1656663640000|2022-07-01 08:20:40|7162.18|7162.18|7162.46|7162.46|7162.46|7162.46|7162.18|7162.18|0
1656663650000|2022-07-01 08:20:50|7163.03|7163.03|7162.46|7162.46|7163.03|7163.03|7162.46|7162.46|0
1656663660000|2022-07-01 08:21:00|7162.18|7162.18|7162.75|7162.75|7163.6|7163.6|7162.18|7162.18|0
1656663670000|2022-07-01 08:21:10|7165.27|7165.27|7165.27|7165.27|7165.27|7165.27|7165.27|7165.27|0
1656663680000|2022-07-01 08:21:20|7163.03|7163.03|7161.89|7161.89|7163.03|7163.03|7161.89|7161.89|0
1656663690000|2022-07-01 08:21:30|7161.93|7161.93|7163.33|7163.33|7163.33|7163.33|7161.93|7161.93|0
1656663700000|2022-07-01 08:21:40|7163.62|7163.62|7163.62|7163.62|7163.62|7163.62|7163.62|7163.62|0
1656663710000|2022-07-01 08:21:50|7164.74|7164.74|7162.79|7162.79|7164.76|7164.76|7162.79|7162.79|0
1656663720000|2022-07-01 08:22:00|7163.07|7163.07|7163.62|7163.62|7164.19|7164.19|7163.07|7163.07|0
1656663730000|2022-07-01 08:22:10|7163.67|7163.67|7168.51|7168.51|7168.51|7168.51|7163.67|7163.67|0
1656663740000|2022-07-01 08:22:20|7169.63|7169.63|7169.98|7169.98|7172.22|7172.22|7168.86|7168.86|0
1656663750000|2022-07-01 08:22:30|7168.55|7168.55|7166.02|7166.02|7168.55|7168.55|7166.02|7166.02|0
1656663760000|2022-07-01 08:22:40|7167.72|7167.72|7168.58|7168.58|7168.58|7168.58|7167.72|7167.72|0
1656663770000|2022-07-01 08:22:50|7167.46|7167.46|7168.58|7168.58|7168.58|7168.58|7167.46|7167.46|0
1656663780000|2022-07-01 08:23:00|7168.6|7168.6|7162.94|7162.94|7168.6|7168.6|7162.65|7162.65|0
1656663790000|2022-07-01 08:23:10|7162.89|7162.89|7164.86|7164.86|7164.86|7164.86|7162.89|7162.89|0
1656663800000|2022-07-01 08:23:20|7166|7166|7171.67|7171.67|7171.67|7171.67|7166|7166|0
1656663810000|2022-07-01 08:23:30|7170.81|7170.81|7170.81|7170.81|7170.81|7170.81|7170.81|7170.81|0
1656663820000|2022-07-01 08:23:40|7171.93|7171.93|7168.07|7168.07|7172|7172|7168.07|7168.07|0
1656663830000|2022-07-01 08:23:50|7167.78|7167.78|7167.78|7167.78|7167.78|7167.78|7167.5|7167.5|0
1656663840000|2022-07-01 08:24:00|7167.5|7167.5|7167.5|7167.5|7167.5|7167.5|7167.5|7167.5|0
1656663850000|2022-07-01 08:24:10|7167.57|7167.57|7167.57|7167.57|7168.69|7168.69|7167.57|7167.57|0
1656663860000|2022-07-01 08:24:20|7167.28|7167.28|7165.88|7165.88|7167.28|7167.28|7165.88|7165.88|0
1656663890000|2022-07-01 08:24:50|7167|7167|7166.71|7166.71|7167|7167|7166.71|7166.71|0
1656663900000|2022-07-01 08:25:00|7164.47|7164.47|7157.96|7157.96|7164.47|7164.47|7157.96|7157.96|0
1656663910000|2022-07-01 08:25:10|7157.39|7157.39|7154.1|7154.1|7157.39|7157.39|7154.1|7154.1|0
1656663920000|2022-07-01 08:25:20|7153.81|7153.81|7153.46|7153.46|7154.04|7154.04|7153.17|7153.17|0
1656663930000|2022-07-01 08:25:30|7152.33|7152.33|7151.21|7151.21|7152.33|7152.33|7151.21|7151.21|0
1656663940000|2022-07-01 08:25:40|7149.24|7149.24|7146.66|7146.66|7149.24|7149.24|7146.66|7146.66|0
1656663950000|2022-07-01 08:25:50|7145.54|7145.54|7143.22|7143.22|7145.54|7145.54|7142.94|7142.94|0
1656663960000|2022-07-01 08:26:00|7142.65|7142.65|7142.37|7142.37|7142.65|7142.65|7142.37|7142.37|0
1656663970000|2022-07-01 08:26:10|7142.08|7142.08|7138.43|7138.43|7142.37|7142.37|7138.41|7138.41|0
1656663980000|2022-07-01 08:26:20|7141.25|7141.25|7140.13|7140.13|7141.25|7141.25|7140.13|7140.13|0
1656664000000|2022-07-01 08:26:40|7139|7139|7136.46|7136.46|7139|7139|7136.46|7136.46|0
1656664010000|2022-07-01 08:26:50|7135.89|7135.89|7135.6|7135.6|7135.89|7135.89|7135.6|7135.6|0
1656664020000|2022-07-01 08:27:00|7135.52|7135.52|7136.05|7136.05|7136.05|7136.05|7134.93|7134.93|0
1656664030000|2022-07-01 08:27:10|7138.6|7138.6|7134.38|7134.38|7138.6|7138.6|7133.26|7133.26|0
1656664040000|2022-07-01 08:27:20|7133.26|7133.26|7130.34|7130.34|7133.26|7133.26|7130.34|7130.34|0
1656664050000|2022-07-01 08:27:30|7129.2|7129.2|7130.06|7130.06|7130.06|7130.06|7129.2|7129.2|0
1656664060000|2022-07-01 08:27:40|7129.77|7129.77|7129.13|7129.13|7130.34|7130.34|7129.13|7129.13|0
1656664070000|2022-07-01 08:27:50|7129.12|7129.12|7129.97|7129.97|7129.97|7129.97|7129.12|7129.12|0
1656664080000|2022-07-01 08:28:00|7130.26|7130.26|7130.54|7130.54|7133.35|7133.35|7130.26|7130.26|0
1656664090000|2022-07-01 08:28:10|7132.78|7132.78|7131.95|7131.95|7133.07|7133.07|7131.95|7131.95|0
1656664100000|2022-07-01 08:28:20|7130.83|7130.83|7129.42|7129.42|7131.95|7131.95|7129.42|7129.42|0
1656664110000|2022-07-01 08:28:30|7130.85|7130.85|7134.8|7134.8|7135.61|7135.61|7130.85|7130.85|0
1656664120000|2022-07-01 08:28:40|7133.68|7133.68|7133.45|7133.45|7133.73|7133.73|7132.56|7132.56|0
1656664130000|2022-07-01 08:28:50|7134.57|7134.57|7133.45|7133.45|7134.57|7134.57|7133.45|7133.45|0
1656664140000|2022-07-01 08:29:00|7134.85|7134.85|7134.89|7134.89|7135.97|7135.97|7133.77|7133.77|0
1656664150000|2022-07-01 08:29:10|7134.9|7134.9|7136.31|7136.31|7136.31|7136.31|7134.9|7134.9|0
1656664160000|2022-07-01 08:29:20|7136.88|7136.88|7136.9|7136.9|7136.9|7136.9|7136.88|7136.88|0
1656664170000|2022-07-01 08:29:30|7136.61|7136.61|7136.61|7136.61|7136.61|7136.61|7136.61|7136.61|0
1656664180000|2022-07-01 08:29:40|7135.49|7135.49|7134.41|7134.41|7135.53|7135.53|7134.41|7134.41|0
1656664190000|2022-07-01 08:29:50|7135.26|7135.26|7132.66|7132.66|7135.26|7135.26|7132.66|7132.66|0
1656664200000|2022-07-01 08:30:00|7132.95|7132.95|7134.07|7134.07|7134.07|7134.07|7132.95|7132.95|0
1656664220000|2022-07-01 08:30:20|7138|7138|7139.42|7139.42|7139.46|7139.46|7138|7138|0
1656664230000|2022-07-01 08:30:30|7137.18|7137.18|7137.49|7137.49|7137.49|7137.49|7137.18|7137.18|0
1656664240000|2022-07-01 08:30:40|7136.37|7136.37|7131.89|7131.89|7136.37|7136.37|7131.89|7131.89|0
1656664250000|2022-07-01 08:30:50|7133.03|7133.03|7137.48|7137.48|7138.63|7138.63|7133.03|7133.03|0
1656664260000|2022-07-01 08:31:00|7138.91|7138.91|7137.05|7137.05|7138.91|7138.91|7135.65|7135.65|0
1656664270000|2022-07-01 08:31:10|7136.77|7136.77|7133.95|7133.95|7136.77|7136.77|7132.83|7132.83|0
1656664280000|2022-07-01 08:31:20|7135.08|7135.08|7136.64|7136.64|7136.71|7136.71|7135.08|7135.08|0
1656664290000|2022-07-01 08:31:30|7135.79|7135.79|7132.69|7132.69|7135.79|7135.79|7132.41|7132.41|0
1656664300000|2022-07-01 08:31:40|7132.73|7132.73|7132.69|7132.69|7132.73|7132.73|7132.69|7132.69|0
1656664310000|2022-07-01 08:31:50|7131.57|7131.57|7130.72|7130.72|7131.57|7131.57|7130.72|7130.72|0
1656664320000|2022-07-01 08:32:00|7131|7131|7129.92|7129.92|7131|7131|7129.92|7129.92|0
1656664330000|2022-07-01 08:32:10|7127.39|7127.39|7126.95|7126.95|7127.39|7127.39|7125.81|7125.81|0
1656664340000|2022-07-01 08:32:20|7127.24|7127.24|7125.76|7125.76|7128.36|7128.36|7125.76|7125.76|0
1656664350000|2022-07-01 08:32:30|7125.47|7125.47|7126.88|7126.88|7126.88|7126.88|7125.47|7125.47|0
1656664360000|2022-07-01 08:32:40|7128|7128|7132.28|7132.28|7132.28|7132.28|7128|7128|0
1656664370000|2022-07-01 08:32:50|7132.35|7132.35|7133.76|7133.76|7133.76|7133.76|7132.07|7132.07|0
1656664380000|2022-07-01 08:33:00|7133.74|7133.74|7135.09|7135.09|7135.41|7135.41|7133.72|7133.72|0
1656664390000|2022-07-01 08:33:10|7135.38|7135.38|7135.67|7135.67|7135.67|7135.67|7135.38|7135.38|0
1656664400000|2022-07-01 08:33:20|7135.38|7135.38|7133.4|7133.4|7136.5|7136.5|7132.85|7132.85|0
1656664410000|2022-07-01 08:33:30|7130.04|7130.04|7132.28|7132.28|7132.28|7132.28|7130.04|7130.04|0
1656664430000|2022-07-01 08:33:50|7131.16|7131.16|7132.04|7132.04|7132.04|7132.04|7130.88|7130.88|0
1656664440000|2022-07-01 08:34:00|7131.75|7131.75|7132.61|7132.61|7132.61|7132.61|7131.75|7131.75|0
1656664450000|2022-07-01 08:34:10|7132.67|7132.67|7136.63|7136.63|7136.63|7136.63|7132.67|7132.67|0
1656664460000|2022-07-01 08:34:20|7136.69|7136.69|7136.88|7136.88|7138|7138|7136.69|7136.69|0
1656664470000|2022-07-01 08:34:30|7138.57|7138.57|7140.31|7140.31|7140.32|7140.32|7138.02|7138.02|0
1656664480000|2022-07-01 08:34:40|7141.43|7141.43|7143.4|7143.4|7143.44|7143.44|7141.43|7141.43|0
1656664490000|2022-07-01 08:34:50|7143.69|7143.69|7139.45|7139.45|7143.69|7143.69|7138.06|7138.06|0
1656664500000|2022-07-01 08:35:00|7139.49|7139.49|7143.96|7143.96|7144|7144|7139.49|7139.49|0
1656664510000|2022-07-01 08:35:10|7144.25|7144.25|7143.11|7143.11|7144.25|7144.25|7143.11|7143.11|0
1656664520000|2022-07-01 08:35:20|7142.25|7142.25|7143.94|7143.94|7143.94|7143.94|7142.25|7142.25|0
1656664530000|2022-07-01 08:35:30|7145.06|7145.06|7146.78|7146.78|7146.78|7146.78|7145.06|7145.06|0
1656664540000|2022-07-01 08:35:40|7146.82|7146.82|7146.82|7146.82|7146.82|7146.82|7146.82|7146.82|0
1656664550000|2022-07-01 08:35:50|7146.89|7146.89|7146.89|7146.89|7146.89|7146.89|7146.89|7146.89|0
1656664560000|2022-07-01 08:36:00|7151.37|7151.37|7144.55|7144.55|7151.37|7151.37|7144.55|7144.55|0
1656664570000|2022-07-01 08:36:10|7142.31|7142.31|7141.14|7141.14|7142.31|7142.31|7140.83|7140.83|0
1656664580000|2022-07-01 08:36:20|7140.85|7140.85|7142.81|7142.81|7142.81|7142.81|7140.85|7140.85|0
1656664610000|2022-07-01 08:36:50|7143.64|7143.64|7144.76|7144.76|7145.05|7145.05|7143.64|7143.64|0
1656664620000|2022-07-01 08:37:00|7146.17|7146.17|7145.05|7145.05|7147.29|7147.29|7145.05|7145.05|0
1656664630000|2022-07-01 08:37:10|7145.33|7145.33|7148.39|7148.39|7148.41|7148.41|7145.05|7145.05|0
1656664640000|2022-07-01 08:37:20|7147.27|7147.27|7147.27|7147.27|7148.67|7148.67|7147.27|7147.27|0
1656664650000|2022-07-01 08:37:30|7147.55|7147.55|7149.8|7149.8|7149.8|7149.8|7147.27|7147.27|0
1656664660000|2022-07-01 08:37:40|7149.85|7149.85|7148.21|7148.21|7150.19|7150.19|7148.21|7148.21|0
1656664670000|2022-07-01 08:37:50|7148.78|7148.78|7148.78|7148.78|7148.78|7148.78|7148.78|7148.78|0
1656664680000|2022-07-01 08:38:00|7148.21|7148.21|7149.05|7149.05|7149.05|7149.05|7147.93|7147.93|0
1656664700000|2022-07-01 08:38:20|7149.33|7149.33|7147.64|7147.64|7149.33|7149.33|7147.64|7147.64|0
1656664710000|2022-07-01 08:38:30|7146.52|7146.52|7145.95|7145.95|7146.52|7146.52|7145.95|7145.95|0
1656664720000|2022-07-01 08:38:40|7146.24|7146.24|7146.52|7146.52|7146.52|7146.52|7146.24|7146.24|0
1656664730000|2022-07-01 08:38:50|7148.76|7148.76|7150.29|7150.29|7150.31|7150.31|7148.76|7148.76|0
1656664740000|2022-07-01 08:39:00|7151.41|7151.41|7152.85|7152.85|7152.89|7152.89|7151.41|7151.41|0
1656664750000|2022-07-01 08:39:10|7155.09|7155.09|7155.44|7155.44|7155.44|7155.44|7155.09|7155.09|0
1656664760000|2022-07-01 08:39:20|7156.56|7156.56|7157.11|7157.11|7157.39|7157.39|7156.56|7156.56|0
1656664770000|2022-07-01 08:39:30|7157.39|7157.39|7155.7|7155.7|7157.68|7157.68|7155.7|7155.7|0
1656664780000|2022-07-01 08:39:40|7156.27|7156.27|7156.27|7156.27|7157.39|7157.39|7156.27|7156.27|0
1656664800000|2022-07-01 08:40:00|7156.56|7156.56|7157.68|7157.68|7157.68|7157.68|7156.56|7156.56|0
1656664810000|2022-07-01 08:40:10|7156.56|7156.56|7156|7156|7156.56|7156.56|7155.7|7155.7|0
1656664820000|2022-07-01 08:40:20|7156.29|7156.29|7160.36|7160.36|7161.48|7161.48|7156.29|7156.29|0
1656664830000|2022-07-01 08:40:30|7160.64|7160.64|7161.1|7161.1|7161.1|7161.1|7160.64|7160.64|0
1656664840000|2022-07-01 08:40:40|7161.67|7161.67|7161.67|7161.67|7161.96|7161.96|7161.67|7161.67|0
1656664850000|2022-07-01 08:40:50|7161.65|7161.65|7162.78|7162.78|7162.78|7162.78|7161.65|7161.65|0
1656664860000|2022-07-01 08:41:00|7163.9|7163.9|7164.55|7164.55|7165.44|7165.44|7163.9|7163.9|0
1656664870000|2022-07-01 08:41:10|7164.83|7164.83|7168.29|7168.29|7168.29|7168.29|7164.83|7164.83|0
1656664880000|2022-07-01 08:41:20|7168.32|7168.32|7173.36|7173.36|7173.36|7173.36|7168.29|7168.29|0
1656664890000|2022-07-01 08:41:30|7172.24|7172.24|7169.41|7169.41|7172.24|7172.24|7169.41|7169.41|0
1656664900000|2022-07-01 08:41:40|7168.55|7168.55|7168.02|7168.02|7168.55|7168.55|7167.43|7167.43|0
1656664910000|2022-07-01 08:41:50|7169.14|7169.14|7166.59|7166.59|7169.14|7169.14|7166.59|7166.59|0
1656664930000|2022-07-01 08:42:10|7167.71|7167.71|7168.47|7168.47|7168.47|7168.47|7167.71|7167.71|0
1656664940000|2022-07-01 08:42:20|7168.49|7168.49|7172.46|7172.46|7172.46|7172.46|7168.49|7168.49|0
1656664950000|2022-07-01 08:42:30|7172.47|7172.47|7173.9|7173.9|7173.9|7173.9|7172.47|7172.47|0
1656664960000|2022-07-01 08:42:40|7173.88|7173.88|7173.86|7173.86|7173.9|7173.9|7173.86|7173.86|0
1656664970000|2022-07-01 08:42:50|7173.84|7173.84|7172.72|7172.72|7173.84|7173.84|7172.72|7172.72|0
1656664990000|2022-07-01 08:43:10|7173.84|7173.84|7175.31|7175.31|7175.31|7175.31|7173.84|7173.84|0
1656665000000|2022-07-01 08:43:20|7176.17|7176.17|7176.81|7176.81|7176.81|7176.81|7175.31|7175.31|0
1656665010000|2022-07-01 08:43:30|7177.67|7177.67|7177.4|7177.4|7179.95|7179.95|7177.4|7177.4|0
1656665020000|2022-07-01 08:43:40|7175.99|7175.99|7170.87|7170.87|7175.99|7175.99|7170.87|7170.87|0
1656665030000|2022-07-01 08:43:50|7170.89|7170.89|7170.6|7170.6|7170.89|7170.89|7170.6|7170.6|0
1656665040000|2022-07-01 08:44:00|7172.84|7172.84|7170.94|7170.94|7173.2|7173.2|7170.94|7170.94|0
1656665050000|2022-07-01 08:44:10|7170.9|7170.9|7171.27|7171.27|7171.27|7171.27|7170.9|7170.9|0
1656665060000|2022-07-01 08:44:20|7171.84|7171.84|7171.67|7171.67|7171.84|7171.84|7171.55|7171.55|0
1656665070000|2022-07-01 08:44:30|7171.72|7171.72|7172.46|7172.46|7172.46|7172.46|7171.72|7171.72|0
1656665080000|2022-07-01 08:44:40|7172.5|7172.5|7172.5|7172.5|7172.5|7172.5|7172.5|7172.5|0
1656665090000|2022-07-01 08:44:50|7172.54|7172.54|7172.58|7172.58|7172.58|7172.58|7172.54|7172.54|0
1656665100000|2022-07-01 08:45:00|7172.63|7172.63|7172.48|7172.48|7172.87|7172.87|7172.01|7172.01|0
1656665110000|2022-07-01 08:45:10|7170.24|7170.24|7169.96|7169.96|7170.53|7170.53|7169.96|7169.96|0
1656665120000|2022-07-01 08:45:20|7169.67|7169.67|7164.31|7164.31|7169.67|7169.67|7164.31|7164.31|0
1656665130000|2022-07-01 08:45:30|7164.03|7164.03|7164.03|7164.03|7164.03|7164.03|7164.03|7164.03|0
1656665140000|2022-07-01 08:45:40|7164.07|7164.07|7160.71|7160.71|7164.07|7164.07|7160.71|7160.71|0
1656665150000|2022-07-01 08:45:50|7159.85|7159.85|7159.24|7159.24|7159.85|7159.85|7159.24|7159.24|0
1656665160000|2022-07-01 08:46:00|7159.2|7159.2|7159.22|7159.22|7159.77|7159.77|7158.65|7158.65|0
1656665170000|2022-07-01 08:46:10|7159.79|7159.79|7160.63|7160.63|7160.91|7160.91|7159.79|7159.79|0
1656665180000|2022-07-01 08:46:20|7162.87|7162.87|7166.09|7166.09|7166.09|7166.09|7162.87|7162.87|0
1656665190000|2022-07-01 08:46:30|7166.66|7166.66|7167.28|7167.28|7168.42|7168.42|7165.54|7165.54|0
1656665200000|2022-07-01 08:46:40|7165.04|7165.04|7166.31|7166.31|7166.31|7166.31|7161.95|7161.95|0
1656665220000|2022-07-01 08:47:00|7165.19|7165.19|7165.17|7165.17|7165.23|7165.23|7165.17|7165.17|0
1656665230000|2022-07-01 08:47:10|7165.46|7165.46|7165.46|7165.46|7165.46|7165.46|7165.46|7165.46|0
1656665240000|2022-07-01 08:47:20|7165.41|7165.41|7169.34|7169.34|7169.34|7169.34|7165.41|7165.41|0
1656665250000|2022-07-01 08:47:30|7169.91|7169.91|7169.36|7169.36|7170.48|7170.48|7165.98|7165.98|0
1656665260000|2022-07-01 08:47:40|7168.24|7168.24|7167.85|7167.85|7169.27|7169.27|7167.58|7167.58|0
1656665270000|2022-07-01 08:47:50|7167.9|7167.9|7168.61|7168.61|7168.61|7168.61|7167.76|7167.76|0
1656665280000|2022-07-01 08:48:00|7168.62|7168.62|7170.95|7170.95|7170.95|7170.95|7168.6|7168.6|0
1656665290000|2022-07-01 08:48:10|7169.83|7169.83|7169.83|7169.83|7169.83|7169.83|7169.83|7169.83|0
1656665300000|2022-07-01 08:48:20|7169.26|7169.26|7168.67|7168.67|7169.26|7169.26|7168.67|7168.67|0
1656665310000|2022-07-01 08:48:30|7166.43|7166.43|7165.92|7165.92|7166.43|7166.43|7165.82|7165.82|0
1656665330000|2022-07-01 08:48:50|7165.96|7165.96|7165.96|7165.96|7165.96|7165.96|7165.96|7165.96|0
1656665340000|2022-07-01 08:49:00|7167.08|7167.08|7165.96|7165.96|7167.08|7167.08|7165.96|7165.96|0
1656665350000|2022-07-01 08:49:10|7166.25|7166.25|7166.78|7166.78|7166.8|7166.8|7165.68|7165.68|0
1656665360000|2022-07-01 08:49:20|7166.77|7166.77|7167.07|7167.07|7167.07|7167.07|7165.65|7165.65|0
1656665370000|2022-07-01 08:49:30|7167.64|7167.64|7169.9|7169.9|7169.9|7169.9|7167.64|7167.64|0
1656665380000|2022-07-01 08:49:40|7170.19|7170.19|7173|7173|7173|7173|7170.19|7170.19|0
1656665390000|2022-07-01 08:49:50|7170.76|7170.76|7173.31|7173.31|7173.31|7173.31|7170.76|7170.76|0
1656665400000|2022-07-01 08:50:00|7174.43|7174.43|7174.71|7174.71|7174.71|7174.71|7174.43|7174.43|0
1656665410000|2022-07-01 08:50:10|7175.28|7175.28|7175.28|7175.28|7175.28|7175.28|7175.28|7175.28|0
1656665420000|2022-07-01 08:50:20|7175.33|7175.33|7176.44|7176.44|7176.44|7176.44|7175.32|7175.32|0
1656665430000|2022-07-01 08:50:30|7176.73|7176.73|7171.94|7171.94|7176.73|7176.73|7171.94|7171.94|0
1656665450000|2022-07-01 08:50:50|7172.23|7172.23|7174.47|7174.47|7174.47|7174.47|7172.23|7172.23|0
1656665470000|2022-07-01 08:51:10|7173.9|7173.9|7173.61|7173.61|7173.9|7173.9|7173.61|7173.61|0
1656665480000|2022-07-01 08:51:20|7172.49|7172.49|7172.21|7172.21|7172.49|7172.49|7172.21|7172.21|0
1656665510000|2022-07-01 08:51:50|7172.49|7172.49|7173.61|7173.61|7173.61|7173.61|7172.49|7172.49|0
1656665520000|2022-07-01 08:52:00|7173.33|7173.33|7174.23|7174.23|7174.23|7174.23|7173.33|7173.33|0
1656665540000|2022-07-01 08:52:20|7174.22|7174.22|7173.1|7173.1|7174.22|7174.22|7173.1|7173.1|0
1656665550000|2022-07-01 08:52:30|7173.04|7173.04|7172.76|7172.76|7173.04|7173.04|7172.76|7172.76|0
1656665560000|2022-07-01 08:52:40|7171.64|7171.64|7172.44|7172.44|7172.44|7172.44|7171.59|7171.59|0
1656665570000|2022-07-01 08:52:50|7173.56|7173.56|7173.04|7173.04|7173.56|7173.56|7172.99|7172.99|0
1656665580000|2022-07-01 08:53:00|7173.61|7173.61|7173.61|7173.61|7173.61|7173.61|7173.61|7173.61|0
1656665600000|2022-07-01 08:53:20|7173.57|7173.57|7173.57|7173.57|7173.57|7173.57|7173.57|7173.57|0
1656665610000|2022-07-01 08:53:30|7174.69|7174.69|7174.33|7174.33|7174.69|7174.69|7173.75|7173.75|0
1656665630000|2022-07-01 08:53:50|7173.48|7173.48|7173.48|7173.48|7173.48|7173.48|7173.48|7173.48|0
1656665650000|2022-07-01 08:54:10|7173.44|7173.44|7173.44|7173.44|7173.44|7173.44|7173.44|7173.44|0
1656665670000|2022-07-01 08:54:30|7171.75|7171.75|7173.99|7173.99|7173.99|7173.99|7171.75|7171.75|0
1656665680000|2022-07-01 08:54:40|7174.56|7174.56|7178.21|7178.21|7178.21|7178.21|7174.56|7174.56|0
1656665690000|2022-07-01 08:54:50|7178.49|7178.49|7179.61|7179.61|7179.61|7179.61|7178.49|7178.49|0
1656665700000|2022-07-01 08:55:00|7179.33|7179.33|7181.04|7181.04|7181.04|7181.04|7179.33|7179.33|0
1656665710000|2022-07-01 08:55:10|7181.33|7181.33|7186.2|7186.2|7186.2|7186.2|7181.33|7181.33|0
1656665720000|2022-07-01 08:55:20|7187.06|7187.06|7186.47|7186.47|7188.18|7188.18|7186.47|7186.47|0
1656665740000|2022-07-01 08:55:40|7186.18|7186.18|7183.66|7183.66|7186.18|7186.18|7183.66|7183.66|0
1656665750000|2022-07-01 08:55:50|7184.23|7184.23|7184.78|7184.78|7184.78|7184.78|7184.23|7184.23|0
1656665760000|2022-07-01 08:56:00|7185.9|7185.9|7185.88|7185.88|7185.9|7185.9|7185.88|7185.88|0
1656665770000|2022-07-01 08:56:10|7186.74|7186.74|7183.38|7183.38|7186.74|7186.74|7183.38|7183.38|0
1656665780000|2022-07-01 08:56:20|7184.5|7184.5|7188.25|7188.25|7188.25|7188.25|7184.5|7184.5|0
1656665790000|2022-07-01 08:56:30|7187.13|7187.13|7188.84|7188.84|7189.39|7189.39|7187.13|7187.13|0
1656665820000|2022-07-01 08:57:00|7190.25|7190.25|7191.94|7191.94|7191.94|7191.94|7190.25|7190.25|0
1656665830000|2022-07-01 08:57:10|7192.22|7192.22|7193.34|7193.34|7193.34|7193.34|7192.22|7192.22|0
1656665840000|2022-07-01 08:57:20|7193.91|7193.91|7194.04|7194.04|7194.04|7194.04|7193.91|7193.91|0
1656665850000|2022-07-01 08:57:30|7193.19|7193.19|7193.47|7193.47|7193.47|7193.47|7192.62|7192.62|0
1656665870000|2022-07-01 08:57:50|7194.61|7194.61|7194.84|7194.84|7194.84|7194.84|7194.61|7194.61|0
1656665880000|2022-07-01 08:58:00|7194.82|7194.82|7200.09|7200.09|7200.14|7200.14|7194.79|7194.79|0
1656665890000|2022-07-01 08:58:10|7201.23|7201.23|7195.3|7195.3|7201.23|7201.23|7195.3|7195.3|0
1656665900000|2022-07-01 08:58:20|7195.27|7195.27|7195.27|7195.27|7195.27|7195.27|7195.27|7195.27|0
1656665920000|2022-07-01 08:58:40|7195.25|7195.25|7195.25|7195.25|7195.25|7195.25|7195.25|7195.25|0
1656665940000|2022-07-01 08:59:00|7195.82|7195.82|7196.94|7196.94|7196.94|7196.94|7195.82|7195.82|0
1656665950000|2022-07-01 08:59:10|7197.23|7197.23|7197.23|7197.23|7197.23|7197.23|7197.23|7197.23|0
1656665970000|2022-07-01 08:59:30|7197.21|7197.21|7193.79|7193.79|7197.21|7197.21|7193.79|7193.79|0
1656665980000|2022-07-01 08:59:40|7193.76|7193.76|7192.35|7192.35|7193.76|7193.76|7192.35|7192.35|0
1656665990000|2022-07-01 08:59:50|7192.32|7192.32|7187.53|7187.53|7192.32|7192.32|7187.53|7187.53|0
1656666000000|2022-07-01 09:00:00|7186.41|7186.41|7186.02|7186.02|7186.41|7186.41|7185.21|7185.21|0
1656666020000|2022-07-01 09:00:20|7187.14|7187.14|7188.55|7188.55|7188.55|7188.55|7187.14|7187.14|0
1656666030000|2022-07-01 09:00:30|7187.43|7187.43|7187.43|7187.43|7187.43|7187.43|7187.43|7187.43|0
1656666040000|2022-07-01 09:00:40|7187.71|7187.71|7186.59|7186.59|7187.71|7187.71|7186.59|7186.59|0
1656666050000|2022-07-01 09:00:50|7186.68|7186.68|7187.25|7187.25|7187.25|7187.25|7186.68|7186.68|0
1656666060000|2022-07-01 09:01:00|7187.32|7187.32|7182.83|7182.83|7187.32|7187.32|7182.83|7182.83|0
1656666070000|2022-07-01 09:01:10|7182.79|7182.79|7182.51|7182.51|7183.08|7183.08|7182.51|7182.51|0
1656666080000|2022-07-01 09:01:20|7182.55|7182.55|7182.55|7182.55|7182.55|7182.55|7182.55|7182.55|0
1656666090000|2022-07-01 09:01:30|7182.63|7182.63|7182.67|7182.67|7182.67|7182.67|7182.63|7182.63|0
1656666100000|2022-07-01 09:01:40|7182.75|7182.75|7182.77|7182.77|7183.89|7183.89|7181.65|7181.65|0
1656666110000|2022-07-01 09:01:50|7183.63|7183.63|7184.74|7184.74|7184.74|7184.74|7183.63|7183.63|0
1656666120000|2022-07-01 09:02:00|7184.66|7184.66|7187.73|7187.73|7187.73|7187.73|7184.66|7184.66|0
1656666130000|2022-07-01 09:02:10|7187.65|7187.65|7189.09|7189.09|7189.88|7189.88|7187.63|7187.63|0
1656666140000|2022-07-01 09:02:20|7190.21|7190.21|7190.76|7190.76|7190.76|7190.76|7190.17|7190.17|0
1656666150000|2022-07-01 09:02:30|7190.48|7190.48|7189.67|7189.67|7190.53|7190.53|7189.67|7189.67|0
1656666160000|2022-07-01 09:02:40|7189.65|7189.65|7190.49|7190.49|7190.49|7190.49|7189.64|7189.64|0
1656666170000|2022-07-01 09:02:50|7191.61|7191.61|7193.3|7193.3|7193.3|7193.3|7191.61|7191.61|0
1656666180000|2022-07-01 09:03:00|7193.34|7193.34|7192.77|7192.77|7193.34|7193.34|7192.2|7192.2|0
1656666190000|2022-07-01 09:03:10|7192.49|7192.49|7192.78|7192.78|7192.8|7192.8|7192.49|7192.49|0
1656666210000|2022-07-01 09:03:30|7191.66|7191.66|7191.09|7191.09|7191.66|7191.66|7191.09|7191.09|0
1656666220000|2022-07-01 09:03:40|7193.33|7193.33|7192.21|7192.21|7193.33|7193.33|7192.21|7192.21|0
1656666240000|2022-07-01 09:04:00|7191.09|7191.09|7191.09|7191.09|7191.09|7191.09|7191.09|7191.09|0
1656666260000|2022-07-01 09:04:20|7191.06|7191.06|7190.18|7190.18|7191.06|7191.06|7190.18|7190.18|0
1656666270000|2022-07-01 09:04:30|7190.75|7190.75|7190.74|7190.74|7190.75|7190.75|7190.74|7190.74|0
1656666280000|2022-07-01 09:04:40|7194.1|7194.1|7193.55|7193.55|7195.79|7195.79|7193.55|7193.55|0
1656666290000|2022-07-01 09:04:50|7194.69|7194.69|7196.37|7196.37|7196.94|7196.94|7194.69|7194.69|0
1656666300000|2022-07-01 09:05:00|7196.65|7196.65|7200.3|7200.3|7200.3|7200.3|7196.65|7196.65|0
1656666310000|2022-07-01 09:05:10|7201.16|7201.16|7200.32|7200.32|7201.44|7201.44|7200.32|7200.32|0
1656666320000|2022-07-01 09:05:20|7200.3|7200.3|7200.3|7200.3|7200.3|7200.3|7200.3|7200.3|0
1656666340000|2022-07-01 09:05:40|7201.42|7201.42|7201.42|7201.42|7201.42|7201.42|7201.42|7201.42|0
1656666350000|2022-07-01 09:05:50|7203.66|7203.66|7206.48|7206.48|7206.48|7206.48|7203.66|7203.66|0
1656666360000|2022-07-01 09:06:00|7207.6|7207.6|7207.6|7207.6|7207.6|7207.6|7207.6|7207.6|0
1656666370000|2022-07-01 09:06:10|7208.72|7208.72|7213.17|7213.17|7213.17|7213.17|7208.72|7208.72|0
1656666380000|2022-07-01 09:06:20|7213.19|7213.19|7213.21|7213.21|7213.21|7213.21|7213.19|7213.19|0
1656666390000|2022-07-01 09:06:30|7214.33|7214.33|7215.26|7215.26|7216.13|7216.13|7214.33|7214.33|0
1656666400000|2022-07-01 09:06:40|7217.5|7217.5|7217.57|7217.57|7217.57|7217.57|7217.5|7217.5|0
1656666410000|2022-07-01 09:06:50|7218.69|7218.69|7218.76|7218.76|7218.79|7218.79|7218.69|7218.69|0
1656666420000|2022-07-01 09:07:00|7219.61|7219.61|7219.61|7219.61|7219.61|7219.61|7219.61|7219.61|0
1656666430000|2022-07-01 09:07:10|7220.73|7220.73|7220.73|7220.73|7222.97|7222.97|7220.73|7220.73|0
1656666440000|2022-07-01 09:07:20|7220.84|7220.84|7220.27|7220.27|7220.84|7220.84|7220.27|7220.27|0
1656666450000|2022-07-01 09:07:30|7221.96|7221.96|7223.93|7223.93|7225.34|7225.34|7221.96|7221.96|0
1656666460000|2022-07-01 09:07:40|7222.79|7222.79|7222.79|7222.79|7222.79|7222.79|7222.79|7222.79|0
1656666470000|2022-07-01 09:07:50|7222.22|7222.22|7221.1|7221.1|7222.22|7222.22|7221.1|7221.1|0
1656666480000|2022-07-01 09:08:00|7220.82|7220.82|7220.78|7220.78|7220.82|7220.82|7220.78|7220.78|0
1656666490000|2022-07-01 09:08:10|7220.82|7220.82|7220.82|7220.82|7220.82|7220.82|7220.82|7220.82|0
1656666500000|2022-07-01 09:08:20|7220.8|7220.8|7223.04|7223.04|7223.04|7223.04|7220.8|7220.8|0
1656666510000|2022-07-01 09:08:30|7223.61|7223.61|7223.61|7223.61|7223.61|7223.61|7223.61|7223.61|0
1656666520000|2022-07-01 09:08:40|7225.85|7225.85|7226.42|7226.42|7226.42|7226.42|7225.85|7225.85|0
1656666530000|2022-07-01 09:08:50|7226.14|7226.14|7225.02|7225.02|7226.14|7226.14|7225.02|7225.02|0
1656666540000|2022-07-01 09:09:00|7224.73|7224.73|7221.37|7221.37|7224.73|7224.73|7221.35|7221.35|0
1656666550000|2022-07-01 09:09:10|7222.49|7222.49|7221.65|7221.65|7222.49|7222.49|7220.8|7220.8|0
1656666560000|2022-07-01 09:09:20|7221.94|7221.94|7224.3|7224.3|7224.3|7224.3|7221.94|7221.94|0
1656666570000|2022-07-01 09:09:30|7223.18|7223.18|7222.06|7222.06|7223.18|7223.18|7222.06|7222.06|0
1656666600000|2022-07-01 09:10:00|7223.2|7223.2|7223.31|7223.31|7223.31|7223.31|7223.13|7223.13|0
1656666610000|2022-07-01 09:10:10|7223.27|7223.27|7224.39|7224.39|7224.39|7224.39|7223.27|7223.27|0
1656666620000|2022-07-01 09:10:20|7224.44|7224.44|7222.7|7222.7|7224.44|7224.44|7222.7|7222.7|0
1656666630000|2022-07-01 09:10:30|7222.66|7222.66|7222.61|7222.61|7222.66|7222.66|7222.61|7222.61|0
1656666640000|2022-07-01 09:10:40|7221.49|7221.49|7220.07|7220.07|7221.49|7221.49|7220.07|7220.07|0
1656666650000|2022-07-01 09:10:50|7220.08|7220.08|7220.1|7220.1|7220.1|7220.1|7220.08|7220.08|0
1656666660000|2022-07-01 09:11:00|7219.53|7219.53|7213.95|7213.95|7219.53|7219.53|7213.93|7213.93|0
1656666670000|2022-07-01 09:11:10|7212.82|7212.82|7212.01|7212.01|7212.82|7212.82|7211.97|7211.97|0
1656666680000|2022-07-01 09:11:20|7210.89|7210.89|7210.96|7210.96|7210.96|7210.96|7210.03|7210.03|0
1656666690000|2022-07-01 09:11:30|7210.89|7210.89|7213.68|7213.68|7213.68|7213.68|7210.87|7210.87|0
1656666700000|2022-07-01 09:11:40|7213.64|7213.64|7211.42|7211.42|7214.48|7214.48|7211.38|7211.38|0
1656666710000|2022-07-01 09:11:50|7213.68|7213.68|7211.44|7211.44|7213.68|7213.68|7209.73|7209.73|0
1656666720000|2022-07-01 09:12:00|7210.3|7210.3|7210.23|7210.23|7210.3|7210.3|7210.23|7210.23|0
1656666740000|2022-07-01 09:12:20|7209.37|7209.37|7209.09|7209.09|7209.37|7209.37|7209.09|7209.09|0
1656666750000|2022-07-01 09:12:30|7209.37|7209.37|7209.37|7209.37|7209.37|7209.37|7209.37|7209.37|0
1656666770000|2022-07-01 09:12:50|7209.32|7209.32|7209.32|7209.32|7209.32|7209.32|7209.32|7209.32|0
1656666780000|2022-07-01 09:13:00|7209.37|7209.37|7210.23|7210.23|7210.23|7210.23|7209.37|7209.37|0
1656666790000|2022-07-01 09:13:10|7209.94|7209.94|7209.94|7209.94|7209.94|7209.94|7209.94|7209.94|0
1656666800000|2022-07-01 09:13:20|7210.51|7210.51|7214.16|7214.16|7214.16|7214.16|7210.51|7210.51|0
1656666840000|2022-07-01 09:14:00|7217.52|7217.52|7217.63|7217.63|7217.63|7217.63|7217.52|7217.52|0
1656666850000|2022-07-01 09:14:10|7217.91|7217.91|7216.79|7216.79|7217.91|7217.91|7216.79|7216.79|0
1656666860000|2022-07-01 09:14:20|7215.67|7215.67|7215.99|7215.99|7215.99|7215.99|7215.67|7215.67|0
1656666870000|2022-07-01 09:14:30|7217.11|7217.11|7217.11|7217.11|7217.11|7217.11|7217.11|7217.11|0
1656666880000|2022-07-01 09:14:40|7217.4|7217.4|7218.52|7218.52|7218.52|7218.52|7217.4|7217.4|0
1656666890000|2022-07-01 09:14:50|7218.8|7218.8|7221.33|7221.33|7221.33|7221.33|7218.8|7218.8|0
1656666900000|2022-07-01 09:15:00|7221.9|7221.9|7223.33|7223.33|7223.33|7223.33|7221.9|7221.9|0
1656666910000|2022-07-01 09:15:10|7223.38|7223.38|7224.48|7224.48|7225.33|7225.33|7223.09|7223.09|0
1656666920000|2022-07-01 09:15:20|7224.76|7224.76|7226.19|7226.19|7226.19|7226.19|7224.76|7224.76|0
1656666930000|2022-07-01 09:15:30|7225.33|7225.33|7225.28|7225.28|7225.33|7225.33|7225.28|7225.28|0
1656666940000|2022-07-01 09:15:40|7224.14|7224.14|7221.35|7221.35|7224.14|7224.14|7220.49|7220.49|0
1656666960000|2022-07-01 09:16:00|7221.63|7221.63|7224.99|7224.99|7224.99|7224.99|7221.63|7221.63|0
1656666970000|2022-07-01 09:16:10|7225.28|7225.28|7228.11|7228.11|7228.11|7228.11|7224.99|7224.99|0
1656666980000|2022-07-01 09:16:20|7227.82|7227.82|7227.82|7227.82|7227.82|7227.82|7227.82|7227.82|0
1656666990000|2022-07-01 09:16:30|7228.94|7228.94|7228.94|7228.94|7228.94|7228.94|7228.94|7228.94|0
1656667000000|2022-07-01 09:16:40|7228.66|7228.66|7228.94|7228.94|7228.94|7228.94|7228.66|7228.66|0
1656667010000|2022-07-01 09:16:50|7229.51|7229.51|7229.23|7229.23|7229.51|7229.51|7229.23|7229.23|0
1656667030000|2022-07-01 09:17:10|7228.11|7228.11|7228.19|7228.19|7228.19|7228.19|7226.42|7226.42|0
1656667040000|2022-07-01 09:17:20|7228.23|7228.23|7227.66|7227.66|7228.52|7228.52|7227.66|7227.66|0
1656667050000|2022-07-01 09:17:30|7228.78|7228.78|7228.72|7228.72|7228.78|7228.78|7228.72|7228.72|0
1656667060000|2022-07-01 09:17:40|7227.31|7227.31|7227.31|7227.31|7227.31|7227.31|7227.31|7227.31|0
1656667070000|2022-07-01 09:17:50|7227.3|7227.3|7227.3|7227.3|7227.3|7227.3|7227.3|7227.3|0
1656667100000|2022-07-01 09:18:20|7228.42|7228.42|7228.42|7228.42|7228.42|7228.42|7228.42|7228.42|0
1656667110000|2022-07-01 09:18:30|7228.7|7228.7|7229.82|7229.82|7229.82|7229.82|7228.7|7228.7|0
1656667120000|2022-07-01 09:18:40|7229.81|7229.81|7228.4|7228.4|7230.09|7230.09|7228.11|7228.11|0
1656667130000|2022-07-01 09:18:50|7227.83|7227.83|7227.51|7227.51|7227.83|7227.83|7227.51|7227.51|0
1656667140000|2022-07-01 09:19:00|7225.27|7225.27|7226.1|7226.1|7226.39|7226.39|7225.27|7225.27|0
1656667150000|2022-07-01 09:19:10|7223.86|7223.86|7222.17|7222.17|7223.86|7223.86|7222.17|7222.17|0
1656667160000|2022-07-01 09:19:20|7222.12|7222.12|7222.55|7222.55|7222.55|7222.55|7222.12|7222.12|0
1656667180000|2022-07-01 09:19:40|7223.69|7223.69|7227.94|7227.94|7227.94|7227.94|7223.4|7223.4|0
1656667190000|2022-07-01 09:19:50|7227.92|7227.92|7228.21|7228.21|7228.49|7228.49|7227.92|7227.92|0
1656667200000|2022-07-01 09:20:00|7229.33|7229.33|7229.4|7229.4|7229.4|7229.4|7229.33|7229.33|0
1656667210000|2022-07-01 09:20:10|7229.68|7229.68|7229.68|7229.68|7229.68|7229.68|7229.68|7229.68|0
1656667230000|2022-07-01 09:20:30|7230.8|7230.8|7230.8|7230.8|7230.8|7230.8|7230.8|7230.8|0
1656667240000|2022-07-01 09:20:40|7231.09|7231.09|7231.09|7231.09|7231.09|7231.09|7231.09|7231.09|0
1656667250000|2022-07-01 09:20:50|7230.8|7230.8|7231.09|7231.09|7231.09|7231.09|7230.8|7230.8|0
1656667260000|2022-07-01 09:21:00|7231.66|7231.66|7231.66|7231.66|7231.66|7231.66|7231.66|7231.66|0
1656667270000|2022-07-01 09:21:10|7231.56|7231.56|7233.76|7233.76|7233.8|7233.8|7231.56|7231.56|0
1656667280000|2022-07-01 09:21:20|7233.48|7233.48|7233.48|7233.48|7233.48|7233.48|7233.48|7233.48|0
1656667290000|2022-07-01 09:21:30|7235.45|7235.45|7232.09|7232.09|7235.45|7235.45|7232.09|7232.09|0
1656667310000|2022-07-01 09:21:50|7231.81|7231.81|7232.09|7232.09|7232.09|7232.09|7231.81|7231.81|0
1656667320000|2022-07-01 09:22:00|7232.13|7232.13|7233.25|7233.25|7233.25|7233.25|7232.13|7232.13|0
1656667330000|2022-07-01 09:22:10|7232.39|7232.39|7230.93|7230.93|7232.39|7232.39|7230.93|7230.93|0
1656667340000|2022-07-01 09:22:20|7229.81|7229.81|7229.81|7229.81|7229.81|7229.81|7229.81|7229.81|0
1656667350000|2022-07-01 09:22:30|7230.09|7230.09|7230.38|7230.38|7230.38|7230.38|7230.09|7230.09|0
1656667370000|2022-07-01 09:22:50|7233.74|7233.74|7233.74|7233.74|7233.74|7233.74|7233.74|7233.74|0
1656667380000|2022-07-01 09:23:00|7235.43|7235.43|7236.6|7236.6|7236.6|7236.6|7235.43|7235.43|0
1656667390000|2022-07-01 09:23:10|7236.03|7236.03|7236.03|7236.03|7236.03|7236.03|7236.03|7236.03|0
1656667410000|2022-07-01 09:23:30|7236.01|7236.01|7234.89|7234.89|7236.01|7236.01|7234.89|7234.89|0
1656667420000|2022-07-01 09:23:40|7234.86|7234.86|7236.55|7236.55|7237.69|7237.69|7234.86|7234.86|0
1656667430000|2022-07-01 09:23:50|7237.95|7237.95|7237.95|7237.95|7237.95|7237.95|7237.67|7237.67|0
1656667440000|2022-07-01 09:24:00|7238.01|7238.01|7238.77|7238.77|7239.06|7239.06|7237.94|7237.94|0
1656667450000|2022-07-01 09:24:10|7238.42|7238.42|7237.01|7237.01|7238.42|7238.42|7237.01|7237.01|0
1656667460000|2022-07-01 09:24:20|7236.99|7236.99|7236.99|7236.99|7236.99|7236.99|7236.99|7236.99|0
1656667470000|2022-07-01 09:24:30|7237.11|7237.11|7237.43|7237.43|7237.43|7237.43|7237.11|7237.11|0
1656667490000|2022-07-01 09:24:50|7236.86|7236.86|7236.85|7236.85|7236.86|7236.86|7236.85|7236.85|0
1656667500000|2022-07-01 09:25:00|7235.73|7235.73|7235.16|7235.16|7235.73|7235.73|7234.03|7234.03|0
1656667510000|2022-07-01 09:25:10|7234.03|7234.03|7234.07|7234.07|7234.09|7234.09|7234.03|7234.03|0
1656667520000|2022-07-01 09:25:20|7235.19|7235.19|7235.48|7235.48|7235.48|7235.48|7235.19|7235.19|0
1656667530000|2022-07-01 09:25:30|7235.46|7235.46|7234.89|7234.89|7235.74|7235.74|7234.89|7234.89|0
1656667540000|2022-07-01 09:25:40|7235.17|7235.17|7240.8|7240.8|7240.8|7240.8|7234.89|7234.89|0
1656667550000|2022-07-01 09:25:50|7241.92|7241.92|7242|7242|7242|7242|7241.92|7241.92|0
1656667560000|2022-07-01 09:26:00|7241.99|7241.99|7241.99|7241.99|7241.99|7241.99|7241.99|7241.99|0
1656667570000|2022-07-01 09:26:10|7240.58|7240.58|7240.58|7240.58|7240.58|7240.58|7240.58|7240.58|0
1656667580000|2022-07-01 09:26:20|7240.3|7240.3|7241.42|7241.42|7241.42|7241.42|7240.3|7240.3|0
1656667590000|2022-07-01 09:26:30|7241.71|7241.71|7241.71|7241.71|7241.99|7241.99|7241.71|7241.71|0
1656667610000|2022-07-01 09:26:50|7241.99|7241.99|7241.99|7241.99|7241.99|7241.99|7241.99|7241.99|0
1656667620000|2022-07-01 09:27:00|7242.28|7242.28|7245.12|7245.12|7245.4|7245.4|7242.28|7242.28|0
1656667630000|2022-07-01 09:27:10|7244|7244|7243.18|7243.18|7244.3|7244.3|7243.18|7243.18|0
1656667650000|2022-07-01 09:27:30|7243.46|7243.46|7243.46|7243.46|7243.46|7243.46|7243.46|7243.46|0
1656667660000|2022-07-01 09:27:40|7244.32|7244.32|7243.75|7243.75|7244.32|7244.32|7243.75|7243.75|0
1656667670000|2022-07-01 09:27:50|7244.58|7244.58|7243.18|7243.18|7244.58|7244.58|7243.18|7243.18|0
1656667680000|2022-07-01 09:28:00|7243.2|7243.2|7244.32|7244.32|7244.32|7244.32|7242.08|7242.08|0
1656667690000|2022-07-01 09:28:10|7244.33|7244.33|7245.15|7245.15|7245.15|7245.15|7244.03|7244.03|0
1656667700000|2022-07-01 09:28:20|7244.87|7244.87|7244.87|7244.87|7244.87|7244.87|7244.87|7244.87|0
1656667730000|2022-07-01 09:28:50|7244.3|7244.3|7242.57|7242.57|7244.3|7244.3|7241.45|7241.45|0
1656667740000|2022-07-01 09:29:00|7242.86|7242.86|7243.05|7243.05|7243.05|7243.05|7242.77|7242.77|0
1656667750000|2022-07-01 09:29:10|7242.97|7242.97|7244.08|7244.08|7244.08|7244.08|7242.97|7242.97|0
1656667760000|2022-07-01 09:29:20|7244.07|7244.07|7243.23|7243.23|7244.35|7244.35|7243.23|7243.23|0
1656667770000|2022-07-01 09:29:30|7242.66|7242.66|7242.66|7242.66|7242.66|7242.66|7242.66|7242.66|0
1656667780000|2022-07-01 09:29:40|7241.54|7241.54|7242.66|7242.66|7242.66|7242.66|7241.54|7241.54|0
1656667790000|2022-07-01 09:29:50|7241.54|7241.54|7242.66|7242.66|7242.66|7242.66|7241.54|7241.54|0
1656667800000|2022-07-01 09:30:00|7242.38|7242.38|7235.3|7235.3|7242.95|7242.95|7235.3|7235.3|0
1656667810000|2022-07-01 09:30:10|7237.55|7237.55|7237.55|7237.55|7237.55|7237.55|7237.55|7237.55|0
1656667820000|2022-07-01 09:30:20|7237.53|7237.53|7237.53|7237.53|7237.53|7237.53|7237.53|7237.53|0
1656667830000|2022-07-01 09:30:30|7238.65|7238.65|7234.68|7234.68|7238.65|7238.65|7234.68|7234.68|0
1656667860000|2022-07-01 09:31:00|7234.66|7234.66|7231.51|7231.51|7234.66|7234.66|7231.51|7231.51|0
1656667870000|2022-07-01 09:31:10|7232.08|7232.08|7232.08|7232.08|7232.08|7232.08|7232.08|7232.08|0
1656667890000|2022-07-01 09:31:30|7231.79|7231.79|7231.79|7231.79|7231.79|7231.79|7231.79|7231.79|0
1656667900000|2022-07-01 09:31:40|7234.04|7234.04|7234.89|7234.89|7234.89|7234.89|7234.04|7234.04|0
1656667910000|2022-07-01 09:31:50|7235.48|7235.48|7236.62|7236.62|7236.62|7236.62|7235.48|7235.48|0
1656667920000|2022-07-01 09:32:00|7237.74|7237.74|7238.33|7238.33|7238.33|7238.33|7237.21|7237.21|0
1656667930000|2022-07-01 09:32:10|7237.21|7237.21|7237.17|7237.17|7237.21|7237.21|7237.17|7237.17|0
1656667940000|2022-07-01 09:32:20|7234.64|7234.64|7234.71|7234.71|7234.71|7234.71|7234.64|7234.64|0
1656667950000|2022-07-01 09:32:30|7238.07|7238.07|7240.37|7240.37|7240.37|7240.37|7238.07|7238.07|0
1656667960000|2022-07-01 09:32:40|7240.44|7240.44|7241.58|7241.58|7241.58|7241.58|7240.44|7240.44|0
1656667970000|2022-07-01 09:32:50|7241.3|7241.3|7241.58|7241.58|7241.58|7241.58|7241.3|7241.3|0
1656667980000|2022-07-01 09:33:00|7241.65|7241.65|7241.65|7241.65|7241.65|7241.65|7241.65|7241.65|0
1656667990000|2022-07-01 09:33:10|7241.37|7241.37|7241.94|7241.94|7241.94|7241.94|7241.37|7241.37|0
1656668000000|2022-07-01 09:33:20|7241.65|7241.65|7241.65|7241.65|7241.74|7241.74|7241.65|7241.65|0
1656668010000|2022-07-01 09:33:30|7241.69|7241.69|7242.01|7242.01|7242.01|7242.01|7241.65|7241.65|0
1656668020000|2022-07-01 09:33:40|7241.73|7241.73|7241.76|7241.76|7241.76|7241.76|7241.73|7241.73|0
1656668040000|2022-07-01 09:34:00|7241.48|7241.48|7240.83|7240.83|7241.48|7241.48|7239.73|7239.73|0
1656668050000|2022-07-01 09:34:10|7239.71|7239.71|7239.14|7239.14|7239.71|7239.71|7239.14|7239.14|0
1656668060000|2022-07-01 09:34:20|7239.17|7239.17|7239.4|7239.4|7239.4|7239.4|7238|7238|0
1656668070000|2022-07-01 09:34:30|7240.52|7240.52|7240.52|7240.52|7240.52|7240.52|7240.52|7240.52|0
1656668080000|2022-07-01 09:34:40|7241.95|7241.95|7241.38|7241.38|7241.95|7241.95|7241.38|7241.38|0
1656668090000|2022-07-01 09:34:50|7241.09|7241.09|7241.09|7241.09|7241.09|7241.09|7241.09|7241.09|0
1656668100000|2022-07-01 09:35:00|7242.23|7242.23|7242.23|7242.23|7242.23|7242.23|7242.23|7242.23|0
1656668110000|2022-07-01 09:35:10|7242.21|7242.21|7244.45|7244.45|7244.45|7244.45|7242.21|7242.21|0
1656668120000|2022-07-01 09:35:20|7244.52|7244.52|7247.46|7247.46|7247.46|7247.46|7244.52|7244.52|0
1656668130000|2022-07-01 09:35:30|7246.34|7246.34|7246.34|7246.34|7246.34|7246.34|7246.34|7246.34|0
1656668150000|2022-07-01 09:35:50|7246.91|7246.91|7247|7247|7247|7247|7246.91|7246.91|0
1656668160000|2022-07-01 09:36:00|7246.91|7246.91|7246.91|7246.91|7246.91|7246.91|7246.91|7246.91|0
1656668180000|2022-07-01 09:36:20|7246.63|7246.63|7246.88|7246.88|7246.91|7246.91|7246.63|7246.63|0
1656668190000|2022-07-01 09:36:30|7245.76|7245.76|7243.78|7243.78|7245.76|7245.76|7243.78|7243.78|0
1656668200000|2022-07-01 09:36:40|7244.35|7244.35|7244.35|7244.35|7244.35|7244.35|7244.35|7244.35|0
1656668220000|2022-07-01 09:37:00|7244.27|7244.27|7245.33|7245.33|7245.33|7245.33|7244.19|7244.19|0
1656668230000|2022-07-01 09:37:10|7246.45|7246.45|7247.57|7247.57|7247.85|7247.85|7246.45|7246.45|0
1656668250000|2022-07-01 09:37:30|7246.45|7246.45|7247.02|7247.02|7247.02|7247.02|7246.45|7246.45|0
1656668260000|2022-07-01 09:37:40|7248.14|7248.14|7247.02|7247.02|7248.14|7248.14|7247.02|7247.02|0
1656668270000|2022-07-01 09:37:50|7248.14|7248.14|7247.85|7247.85|7248.14|7248.14|7247.85|7247.85|0
1656668280000|2022-07-01 09:38:00|7250.09|7250.09|7249.56|7249.56|7250.66|7250.66|7249.54|7249.54|0
1656668290000|2022-07-01 09:38:10|7249.53|7249.53|7250.67|7250.67|7250.98|7250.98|7249.53|7249.53|0
1656668300000|2022-07-01 09:38:20|7250.61|7250.61|7250.33|7250.33|7250.61|7250.61|7250.04|7250.04|0
1656668310000|2022-07-01 09:38:30|7250.29|7250.29|7250.57|7250.57|7250.57|7250.57|7250.29|7250.29|0
1656668320000|2022-07-01 09:38:40|7250.29|7250.29|7250.29|7250.29|7250.29|7250.29|7250.29|7250.29|0
1656668330000|2022-07-01 09:38:50|7249.71|7249.71|7248.56|7248.56|7249.71|7249.71|7248.56|7248.56|0
1656668340000|2022-07-01 09:39:00|7248.27|7248.27|7248.56|7248.56|7248.56|7248.56|7248.27|7248.27|0
1656668350000|2022-07-01 09:39:10|7247.44|7247.44|7247.44|7247.44|7247.44|7247.44|7247.44|7247.44|0
1656668360000|2022-07-01 09:39:20|7247.15|7247.15|7241.94|7241.94|7247.15|7247.15|7241.94|7241.94|0
1656668370000|2022-07-01 09:39:30|7241.65|7241.65|7241.65|7241.65|7241.65|7241.65|7241.65|7241.65|0
1656668380000|2022-07-01 09:39:40|7241.57|7241.57|7239.88|7239.88|7241.57|7241.57|7239.88|7239.88|0
1656668390000|2022-07-01 09:39:50|7239.86|7239.86|7238.74|7238.74|7239.86|7239.86|7238.74|7238.74|0
1656668400000|2022-07-01 09:40:00|7239.86|7239.86|7243.24|7243.24|7243.24|7243.24|7239.86|7239.86|0
1656668410000|2022-07-01 09:40:10|7242.12|7242.12|7241|7241|7242.12|7242.12|7241|7241|0
1656668440000|2022-07-01 09:40:40|7242.41|7242.41|7242.41|7242.41|7242.41|7242.41|7242.41|7242.41|0
1656668450000|2022-07-01 09:40:50|7243.53|7243.53|7243.53|7243.53|7243.53|7243.53|7243.53|7243.53|0
1656668460000|2022-07-01 09:41:00|7243.81|7243.81|7243.81|7243.81|7243.81|7243.81|7243.81|7243.81|0
1656668470000|2022-07-01 09:41:10|7242.69|7242.69|7243.87|7243.87|7243.87|7243.87|7242.69|7242.69|0
1656668480000|2022-07-01 09:41:20|7243.58|7243.58|7243.87|7243.87|7243.87|7243.87|7243.58|7243.58|0
1656668490000|2022-07-01 09:41:30|7243.58|7243.58|7243.01|7243.01|7243.58|7243.58|7243.01|7243.01|0
1656668500000|2022-07-01 09:41:40|7243.03|7243.03|7243.31|7243.31|7243.31|7243.31|7243.03|7243.03|0
1656668520000|2022-07-01 09:42:00|7243.6|7243.6|7243.6|7243.6|7243.6|7243.6|7243.6|7243.6|0
1656668530000|2022-07-01 09:42:10|7243.57|7243.57|7243.54|7243.54|7243.57|7243.57|7243.53|7243.53|0
1656668540000|2022-07-01 09:42:20|7243.83|7243.83|7246.35|7246.35|7246.35|7246.35|7243.83|7243.83|0
1656668550000|2022-07-01 09:42:30|7246.64|7246.64|7247.49|7247.49|7247.49|7247.49|7246.64|7246.64|0
1656668560000|2022-07-01 09:42:40|7247.55|7247.55|7247.26|7247.26|7247.55|7247.55|7247.26|7247.26|0
1656668580000|2022-07-01 09:43:00|7246.98|7246.98|7246.96|7246.96|7246.98|7246.98|7246.96|7246.96|0
1656668590000|2022-07-01 09:43:10|7247.24|7247.24|7249.2|7249.2|7249.49|7249.49|7247.24|7247.24|0
1656668600000|2022-07-01 09:43:20|7249.77|7249.77|7249.77|7249.77|7249.77|7249.77|7249.77|7249.77|0
1656668620000|2022-07-01 09:43:40|7253.13|7253.13|7253.13|7253.13|7253.99|7253.99|7253.13|7253.13|0
1656668630000|2022-07-01 09:43:50|7253.42|7253.42|7250.61|7250.61|7253.42|7253.42|7250.61|7250.61|0
1656668640000|2022-07-01 09:44:00|7252.85|7252.85|7252.85|7252.85|7252.85|7252.85|7252.85|7252.85|0
1656668650000|2022-07-01 09:44:10|7252.88|7252.88|7252.88|7252.88|7252.88|7252.88|7252.88|7252.88|0
1656668660000|2022-07-01 09:44:20|7254|7254|7254|7254|7254|7254|7254|7254|0
1656668680000|2022-07-01 09:44:40|7255.14|7255.14|7256.26|7256.26|7256.26|7256.26|7255.14|7255.14|0
1656668690000|2022-07-01 09:44:50|7259.62|7259.62|7262.85|7262.85|7262.85|7262.85|7259.62|7259.62|0
1656668700000|2022-07-01 09:45:00|7262.87|7262.87|7262.89|7262.89|7262.89|7262.89|7262.87|7262.87|0
1656668710000|2022-07-01 09:45:10|7262.87|7262.87|7262.61|7262.61|7262.87|7262.87|7261.75|7261.75|0
1656668730000|2022-07-01 09:45:30|7263.73|7263.73|7263.73|7263.73|7263.73|7263.73|7263.73|7263.73|0
1656668750000|2022-07-01 09:45:50|7264.85|7264.85|7264.85|7264.85|7264.85|7264.85|7264.85|7264.85|0
1656668760000|2022-07-01 09:46:00|7267.7|7267.7|7268.82|7268.82|7268.82|7268.82|7267.7|7267.7|0
1656668770000|2022-07-01 09:46:10|7267.7|7267.7|7265.73|7265.73|7267.7|7267.7|7265.73|7265.73|0
1656668780000|2022-07-01 09:46:20|7267.42|7267.42|7267.35|7267.35|7267.45|7267.45|7267.35|7267.35|0
1656668790000|2022-07-01 09:46:30|7267.33|7267.33|7267.9|7267.9|7267.9|7267.9|7267.33|7267.33|0
1656668800000|2022-07-01 09:46:40|7269.02|7269.02|7269.02|7269.02|7269.02|7269.02|7269.02|7269.02|0
1656668820000|2022-07-01 09:47:00|7270.14|7270.14|7270.21|7270.21|7270.21|7270.21|7270.14|7270.14|0
1656668830000|2022-07-01 09:47:10|7273.35|7273.35|7273.59|7273.59|7273.59|7273.59|7273.02|7273.02|0
1656668840000|2022-07-01 09:47:20|7276.96|7276.96|7277.91|7277.91|7278.11|7278.11|7276.96|7276.96|0
1656668850000|2022-07-01 09:47:30|7278.2|7278.2|7278.2|7278.2|7278.2|7278.2|7278.2|7278.2|0
1656668860000|2022-07-01 09:47:40|7278.28|7278.28|7282.8|7282.8|7282.8|7282.8|7278.28|7278.28|0
1656668870000|2022-07-01 09:47:50|7281.68|7281.68|7281.73|7281.73|7281.73|7281.73|7281.68|7281.68|0
1656668880000|2022-07-01 09:48:00|7281.77|7281.77|7280.65|7280.65|7281.77|7281.77|7280.65|7280.65|0
1656668890000|2022-07-01 09:48:10|7280.66|7280.66|7280.63|7280.63|7280.7|7280.7|7280.63|7280.63|0
1656668900000|2022-07-01 09:48:20|7281.75|7281.75|7284.03|7284.03|7284.03|7284.03|7281.75|7281.75|0
1656668910000|2022-07-01 09:48:30|7279.23|7279.23|7278.25|7278.25|7279.23|7279.23|7277.46|7277.46|0
1656668920000|2022-07-01 09:48:40|7279.37|7279.37|7279.66|7279.66|7279.66|7279.66|7279.37|7279.37|0
1656668930000|2022-07-01 09:48:50|7280.78|7280.78|7281.35|7281.35|7281.35|7281.35|7280.78|7280.78|0
1656668940000|2022-07-01 09:49:00|7281.43|7281.43|7282.88|7282.88|7282.88|7282.88|7281.43|7281.43|0
1656668950000|2022-07-01 09:49:10|7283.45|7283.45|7283.45|7283.45|7283.45|7283.45|7283.45|7283.45|0
1656668960000|2022-07-01 09:49:20|7283.37|7283.37|7279.99|7279.99|7283.37|7283.37|7279.99|7279.99|0
1656668990000|2022-07-01 09:49:50|7280.56|7280.56|7280.56|7280.56|7280.56|7280.56|7280.56|7280.56|0
1656669000000|2022-07-01 09:50:00|7283.92|7283.92|7279.34|7279.34|7283.92|7283.92|7279.34|7279.34|0
1656669010000|2022-07-01 09:50:10|7278.22|7278.22|7280.46|7280.46|7282.7|7282.7|7278.22|7278.22|0
1656669020000|2022-07-01 09:50:20|7279.34|7279.34|7283.29|7283.29|7283.29|7283.29|7279.34|7279.34|0
1656669030000|2022-07-01 09:50:30|7283.25|7283.25|7285.49|7285.49|7285.49|7285.49|7283.25|7283.25|0
1656669040000|2022-07-01 09:50:40|7285.53|7285.53|7285.53|7285.53|7287.77|7287.77|7285.53|7285.53|0
1656669050000|2022-07-01 09:50:50|7285.55|7285.55|7285.55|7285.55|7285.55|7285.55|7285.55|7285.55|0
1656669060000|2022-07-01 09:51:00|7287.79|7287.79|7288.06|7288.06|7289.22|7289.22|7287.79|7287.79|0
1656669070000|2022-07-01 09:51:10|7290.3|7290.3|7290.34|7290.34|7290.34|7290.34|7290.3|7290.3|0
1656669080000|2022-07-01 09:51:20|7290.38|7290.38|7290.38|7290.38|7290.38|7290.38|7290.38|7290.38|0
1656669090000|2022-07-01 09:51:30|7290.09|7290.09|7290.93|7290.93|7290.93|7290.93|7288.12|7288.12|0
1656669100000|2022-07-01 09:51:40|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|0
1656669110000|2022-07-01 09:51:50|7292.07|7292.07|7294.67|7294.67|7294.67|7294.67|7292.07|7292.07|0
1656669120000|2022-07-01 09:52:00|7294.75|7294.75|7294.77|7294.77|7294.77|7294.77|7294.75|7294.75|0
1656669130000|2022-07-01 09:52:10|7297.01|7297.01|7295.34|7295.34|7297.58|7297.58|7295.34|7295.34|0
1656669140000|2022-07-01 09:52:20|7295.38|7295.38|7295.38|7295.38|7295.38|7295.38|7295.38|7295.38|0
1656669160000|2022-07-01 09:52:40|7295.09|7295.09|7290.91|7290.91|7295.09|7295.09|7290.91|7290.91|0
1656669170000|2022-07-01 09:52:50|7293.15|7293.15|7293.11|7293.11|7293.15|7293.15|7293.11|7293.11|0
1656669180000|2022-07-01 09:53:00|7293.12|7293.12|7293.12|7293.12|7293.12|7293.12|7293.12|7293.12|0
1656669190000|2022-07-01 09:53:10|7292|7292|7293.12|7293.12|7293.12|7293.12|7292|7292|0
1656669200000|2022-07-01 09:53:20|7292.84|7292.84|7292.27|7292.27|7292.84|7292.84|7292.27|7292.27|0
1656669210000|2022-07-01 09:53:30|7292.55|7292.55|7288.85|7288.85|7292.55|7292.55|7288.85|7288.85|0
1656669220000|2022-07-01 09:53:40|7290.28|7290.28|7289.97|7289.97|7290.54|7290.54|7289.97|7289.97|0
1656669240000|2022-07-01 09:54:00|7291.09|7291.09|7293.64|7293.64|7293.92|7293.92|7291.09|7291.09|0
1656669250000|2022-07-01 09:54:10|7293.35|7293.35|7294.76|7294.76|7294.76|7294.76|7293.35|7293.35|0
1656669260000|2022-07-01 09:54:20|7294.8|7294.8|7295.74|7295.74|7295.74|7295.74|7294.8|7294.8|0
1656669270000|2022-07-01 09:54:30|7296.86|7296.86|7297.98|7297.98|7297.98|7297.98|7296.86|7296.86|0
1656669280000|2022-07-01 09:54:40|7300.53|7300.53|7299.12|7299.12|7300.53|7300.53|7299.12|7299.12|0
1656669290000|2022-07-01 09:54:50|7298.27|7298.27|7298.27|7298.27|7298.84|7298.84|7298.27|7298.27|0
1656669300000|2022-07-01 09:55:00|7298.23|7298.23|7297.94|7297.94|7298.23|7298.23|7297.94|7297.94|0
1656669310000|2022-07-01 09:55:10|7296.82|7296.82|7296.25|7296.25|7296.82|7296.82|7295.13|7295.13|0
1656669320000|2022-07-01 09:55:20|7298.49|7298.49|7298.49|7298.49|7298.49|7298.49|7298.49|7298.49|0
1656669340000|2022-07-01 09:55:40|7298.47|7298.47|7299.61|7299.61|7299.61|7299.61|7298.47|7298.47|0
1656669360000|2022-07-01 09:56:00|7298.49|7298.49|7297.35|7297.35|7298.49|7298.49|7297.35|7297.35|0
1656669370000|2022-07-01 09:56:10|7298.47|7298.47|7299.04|7299.04|7299.04|7299.04|7298.47|7298.47|0
1656669380000|2022-07-01 09:56:20|7300.16|7300.16|7301.32|7301.32|7301.32|7301.32|7300.16|7300.16|0
1656669390000|2022-07-01 09:56:30|7300.2|7300.2|7299.35|7299.35|7300.2|7300.2|7299.35|7299.35|0
1656669410000|2022-07-01 09:56:50|7299.63|7299.63|7299.06|7299.06|7299.63|7299.63|7299.06|7299.06|0
1656669440000|2022-07-01 09:57:20|7299.35|7299.35|7299.35|7299.35|7299.35|7299.35|7299.35|7299.35|0
1656669450000|2022-07-01 09:57:30|7301.59|7301.59|7301.59|7301.59|7301.59|7301.59|7301.59|7301.59|0
1656669480000|2022-07-01 09:58:00|7301.87|7301.87|7300.75|7300.75|7301.87|7301.87|7300.75|7300.75|0
1656669490000|2022-07-01 09:58:10|7301.87|7301.87|7301.87|7301.87|7301.87|7301.87|7301.87|7301.87|0
1656669520000|2022-07-01 09:58:40|7301.59|7301.59|7301.87|7301.87|7301.87|7301.87|7301.59|7301.59|0
1656669530000|2022-07-01 09:58:50|7300.75|7300.75|7300.75|7300.75|7300.75|7300.75|7300.75|7300.75|0
1656669550000|2022-07-01 09:59:10|7301.04|7301.04|7301.04|7301.04|7301.04|7301.04|7301.04|7301.04|0
1656669570000|2022-07-01 09:59:30|7303.28|7303.28|7303.28|7303.28|7303.28|7303.28|7303.28|7303.28|0
1656669580000|2022-07-01 09:59:40|7302.71|7302.71|7299.35|7299.35|7302.71|7302.71|7299.35|7299.35|0
1656669590000|2022-07-01 09:59:50|7298.78|7298.78|7298.78|7298.78|7298.78|7298.78|7298.78|7298.78|0
1656669600000|2022-07-01 10:00:00|7298.49|7298.49|7300.65|7300.65|7300.68|7300.68|7298.49|7298.49|0
1656669610000|2022-07-01 10:00:10|7299.53|7299.53|7299.51|7299.51|7299.53|7299.53|7299.51|7299.51|0
1656669620000|2022-07-01 10:00:20|7299.46|7299.46|7299.16|7299.16|7299.46|7299.46|7298.82|7298.82|0
1656669640000|2022-07-01 10:00:40|7299.44|7299.44|7299.44|7299.44|7299.44|7299.44|7299.44|7299.44|0
1656669650000|2022-07-01 10:00:50|7300.56|7300.56|7299.44|7299.44|7300.56|7300.56|7299.44|7299.44|0
1656669660000|2022-07-01 10:01:00|7299.73|7299.73|7301.15|7301.15|7301.15|7301.15|7299.73|7299.73|0
1656669680000|2022-07-01 10:01:20|7301.14|7301.14|7302.26|7302.26|7302.26|7302.26|7301.14|7301.14|0
1656669690000|2022-07-01 10:01:30|7302.83|7302.83|7302.83|7302.83|7302.83|7302.83|7302.83|7302.83|0
1656669710000|2022-07-01 10:01:50|7301.42|7301.42|7300.61|7300.61|7301.73|7301.73|7300.61|7300.61|0
1656669720000|2022-07-01 10:02:00|7300.32|7300.32|7298.37|7298.37|7300.61|7300.61|7298.37|7298.37|0
1656669730000|2022-07-01 10:02:10|7297.25|7297.25|7295.25|7295.25|7297.25|7297.25|7295.25|7295.25|0
1656669740000|2022-07-01 10:02:20|7296.37|7296.37|7296.37|7296.37|7296.37|7296.37|7296.37|7296.37|0
1656669770000|2022-07-01 10:02:50|7298.08|7298.08|7301.75|7301.75|7301.75|7301.75|7298.08|7298.08|0
1656669780000|2022-07-01 10:03:00|7302.04|7302.04|7304.28|7304.28|7304.28|7304.28|7302.04|7302.04|0
1656669790000|2022-07-01 10:03:10|7304.85|7304.85|7302.04|7302.04|7304.85|7304.85|7299.21|7299.21|0
1656669800000|2022-07-01 10:03:20|7302|7302|7302|7302|7302|7302|7302|7302|0
1656669810000|2022-07-01 10:03:30|7303.12|7303.12|7303.12|7303.12|7303.12|7303.12|7303.12|7303.12|0
1656669820000|2022-07-01 10:03:40|7303.41|7303.41|7304.81|7304.81|7304.81|7304.81|7303.41|7303.41|0
1656669830000|2022-07-01 10:03:50|7305.93|7305.93|7306.22|7306.22|7306.22|7306.22|7305.93|7305.93|0
1656669840000|2022-07-01 10:04:00|7306.79|7306.79|7306.5|7306.5|7306.79|7306.79|7306.5|7306.5|0
1656669850000|2022-07-01 10:04:10|7306.22|7306.22|7306.5|7306.5|7306.5|7306.5|7306.22|7306.22|0
1656669860000|2022-07-01 10:04:20|7305.38|7305.38|7303.1|7303.1|7305.38|7305.38|7303.09|7303.09|0
1656669870000|2022-07-01 10:04:30|7301.98|7301.98|7300.82|7300.82|7301.98|7301.98|7300.54|7300.54|0
1656669880000|2022-07-01 10:04:40|7301.94|7301.94|7303.63|7303.63|7303.63|7303.63|7301.94|7301.94|0
1656669890000|2022-07-01 10:04:50|7304.76|7304.76|7306.24|7306.24|7306.24|7306.24|7304.76|7304.76|0
1656669900000|2022-07-01 10:05:00|7305.96|7305.96|7305.1|7305.1|7305.96|7305.96|7303.98|7303.98|0
1656669910000|2022-07-01 10:05:10|7305.14|7305.14|7301.63|7301.63|7305.99|7305.99|7301.63|7301.63|0
1656669920000|2022-07-01 10:05:20|7301.92|7301.92|7301.92|7301.92|7301.92|7301.92|7301.92|7301.92|0
1656669930000|2022-07-01 10:05:30|7302.2|7302.2|7302.49|7302.49|7302.77|7302.77|7302.2|7302.2|0
1656669940000|2022-07-01 10:05:40|7302.47|7302.47|7300.6|7300.6|7303|7303|7300.6|7300.6|0
1656669950000|2022-07-01 10:05:50|7300.59|7300.59|7300.3|7300.3|7300.6|7300.6|7300.3|7300.3|0
1656669960000|2022-07-01 10:06:00|7300.31|7300.31|7300.31|7300.31|7300.31|7300.31|7300.31|7300.31|0
1656669970000|2022-07-01 10:06:10|7301.17|7301.17|7300.86|7300.86|7301.74|7301.74|7300.86|7300.86|0
1656669980000|2022-07-01 10:06:20|7300.9|7300.9|7300.9|7300.9|7300.9|7300.9|7300.9|7300.9|0
1656670000000|2022-07-01 10:06:40|7300.98|7300.98|7302.92|7302.92|7302.93|7302.93|7300.98|7300.98|0
1656670010000|2022-07-01 10:06:50|7302.9|7302.9|7302.9|7302.9|7302.9|7302.9|7302.9|7302.9|0
1656670020000|2022-07-01 10:07:00|7301.76|7301.76|7302.41|7302.41|7302.41|7302.41|7301.76|7301.76|0
1656670030000|2022-07-01 10:07:10|7302.45|7302.45|7302.37|7302.37|7302.45|7302.45|7302.37|7302.37|0
1656670040000|2022-07-01 10:07:20|7301.51|7301.51|7301.51|7301.51|7301.51|7301.51|7301.51|7301.51|0
1656670050000|2022-07-01 10:07:30|7300.39|7300.39|7302.12|7302.12|7302.37|7302.37|7300.39|7300.39|0
1656670060000|2022-07-01 10:07:40|7302.08|7302.08|7301.84|7301.84|7302.08|7302.08|7301.8|7301.8|0
1656670070000|2022-07-01 10:07:50|7301.8|7301.8|7299.79|7299.79|7301.8|7301.8|7299.79|7299.79|0
1656670080000|2022-07-01 10:08:00|7299.77|7299.77|7299.77|7299.77|7299.77|7299.77|7299.77|7299.77|0
1656670100000|2022-07-01 10:08:20|7299.73|7299.73|7299.77|7299.77|7299.77|7299.77|7299.73|7299.73|0
1656670110000|2022-07-01 10:08:30|7299.81|7299.81|7299.57|7299.57|7300.1|7300.1|7299.53|7299.53|0
1656670120000|2022-07-01 10:08:40|7299.61|7299.61|7300.26|7300.26|7300.26|7300.26|7299.61|7299.61|0
1656670130000|2022-07-01 10:08:50|7300.3|7300.3|7300.26|7300.26|7300.38|7300.38|7300.26|7300.26|0
1656670140000|2022-07-01 10:09:00|7300.34|7300.34|7302.46|7302.46|7302.54|7302.54|7300.26|7300.26|0
1656670150000|2022-07-01 10:09:10|7302.17|7302.17|7303.84|7303.84|7303.86|7303.86|7302.17|7302.17|0
1656670160000|2022-07-01 10:09:20|7303.76|7303.76|7304.58|7304.58|7304.58|7304.58|7303.72|7303.72|0
1656670170000|2022-07-01 10:09:30|7304.29|7304.29|7303.88|7303.88|7304.29|7304.29|7303.88|7303.88|0
1656670180000|2022-07-01 10:09:40|7303.92|7303.92|7303.92|7303.92|7303.92|7303.92|7303.92|7303.92|0
1656670200000|2022-07-01 10:10:00|7301.68|7301.68|7301.64|7301.64|7301.68|7301.68|7301.64|7301.64|0
1656670210000|2022-07-01 10:10:10|7302.76|7302.76|7302.76|7302.76|7302.76|7302.76|7302.76|7302.76|0
1656670220000|2022-07-01 10:10:20|7302.78|7302.78|7302.78|7302.78|7302.78|7302.78|7302.78|7302.78|0
1656670230000|2022-07-01 10:10:30|7303.9|7303.9|7306.16|7306.16|7306.16|7306.16|7303.9|7303.9|0
1656670240000|2022-07-01 10:10:40|7303.92|7303.92|7303.92|7303.92|7303.92|7303.92|7303.92|7303.92|0
1656670270000|2022-07-01 10:11:10|7303.63|7303.63|7303.01|7303.01|7303.63|7303.63|7303.01|7303.01|0
1656670280000|2022-07-01 10:11:20|7302.44|7302.44|7299.06|7299.06|7302.44|7302.44|7299.03|7299.03|0
1656670290000|2022-07-01 10:11:30|7297.94|7297.94|7297.04|7297.04|7297.94|7297.94|7297.04|7297.04|0
1656670310000|2022-07-01 10:11:50|7297.07|7297.07|7293.03|7293.03|7297.07|7297.07|7293.03|7293.03|0
1656670320000|2022-07-01 10:12:00|7292.93|7292.93|7294.05|7294.05|7294.05|7294.05|7292.93|7292.93|0
1656670330000|2022-07-01 10:12:10|7294.33|7294.33|7294.33|7294.33|7294.33|7294.33|7294.33|7294.33|0
1656670340000|2022-07-01 10:12:20|7293.21|7293.21|7292.14|7292.14|7293.27|7293.27|7292.14|7292.14|0
1656670350000|2022-07-01 10:12:30|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|0
1656670360000|2022-07-01 10:12:40|7291.01|7291.01|7290.99|7290.99|7291.01|7291.01|7290.99|7290.99|0
1656670370000|2022-07-01 10:12:50|7293.23|7293.23|7293.23|7293.23|7293.23|7293.23|7293.23|7293.23|0
1656670380000|2022-07-01 10:13:00|7293.25|7293.25|7293.25|7293.25|7293.25|7293.25|7293.25|7293.25|0
1656670390000|2022-07-01 10:13:10|7293.82|7293.82|7296.06|7296.06|7296.06|7296.06|7293.82|7293.82|0
1656670420000|2022-07-01 10:13:40|7295.77|7295.77|7298.87|7298.87|7298.87|7298.87|7295.77|7295.77|0
1656670450000|2022-07-01 10:14:10|7298.89|7298.89|7299.94|7299.94|7300.01|7300.01|7298.89|7298.89|0
1656670460000|2022-07-01 10:14:20|7300.22|7300.22|7296.5|7296.5|7300.22|7300.22|7296.5|7296.5|0
1656670470000|2022-07-01 10:14:30|7296.45|7296.45|7294.73|7294.73|7296.45|7296.45|7294.73|7294.73|0
1656670480000|2022-07-01 10:14:40|7293.61|7293.61|7293.61|7293.61|7293.61|7293.61|7293.61|7293.61|0
1656670500000|2022-07-01 10:15:00|7294.18|7294.18|7294.18|7294.18|7294.18|7294.18|7294.18|7294.18|0
1656670530000|2022-07-01 10:15:30|7294.15|7294.15|7296.96|7296.96|7296.96|7296.96|7294.15|7294.15|0
1656670540000|2022-07-01 10:15:40|7297.03|7297.03|7297.03|7297.03|7297.03|7297.03|7297.03|7297.03|0
1656670550000|2022-07-01 10:15:50|7296.98|7296.98|7297.03|7297.03|7297.03|7297.03|7296.98|7296.98|0
1656670560000|2022-07-01 10:16:00|7297.06|7297.06|7297.02|7297.02|7297.06|7297.06|7297.02|7297.02|0
1656670570000|2022-07-01 10:16:10|7298.14|7298.14|7299.26|7299.26|7299.26|7299.26|7298.14|7298.14|0
1656670590000|2022-07-01 10:16:30|7299.32|7299.32|7300.48|7300.48|7300.48|7300.48|7299.32|7299.32|0
1656670600000|2022-07-01 10:16:40|7300.53|7300.53|7300.53|7300.53|7300.53|7300.53|7300.53|7300.53|0
1656670610000|2022-07-01 10:16:50|7298.28|7298.28|7301.1|7301.1|7301.1|7301.1|7298.27|7298.27|0
1656670620000|2022-07-01 10:17:00|7301.67|7301.67|7301.67|7301.67|7301.67|7301.67|7301.67|7301.67|0
1656670640000|2022-07-01 10:17:20|7303.91|7303.91|7306.17|7306.17|7306.17|7306.17|7303.91|7303.91|0
1656670650000|2022-07-01 10:17:30|7305.89|7305.89|7304.84|7304.84|7305.94|7305.94|7304.84|7304.84|0
1656670670000|2022-07-01 10:17:50|7305.96|7305.96|7305.96|7305.96|7305.96|7305.96|7305.96|7305.96|0
1656670700000|2022-07-01 10:18:20|7307.08|7307.08|7307.39|7307.39|7310.2|7310.2|7307.08|7307.08|0
1656670730000|2022-07-01 10:18:50|7308.79|7308.79|7308.79|7308.79|7308.79|7308.79|7308.79|7308.79|0
1656670750000|2022-07-01 10:19:10|7309.36|7309.36|7307.67|7307.67|7309.36|7309.36|7307.67|7307.67|0
1656670760000|2022-07-01 10:19:20|7308.79|7308.79|7309.91|7309.91|7309.91|7309.91|7308.79|7308.79|0
1656670770000|2022-07-01 10:19:30|7309.95|7309.95|7308.83|7308.83|7309.95|7309.95|7308.83|7308.83|0
1656670780000|2022-07-01 10:19:40|7309.4|7309.4|7309.4|7309.4|7309.4|7309.4|7309.4|7309.4|0
1656670810000|2022-07-01 10:20:10|7310.52|7310.52|7310.52|7310.52|7310.52|7310.52|7310.52|7310.52|0
1656670840000|2022-07-01 10:20:40|7309.4|7309.4|7309.4|7309.4|7309.4|7309.4|7309.4|7309.4|0
1656670860000|2022-07-01 10:21:00|7309.39|7309.39|7307.15|7307.15|7309.39|7309.39|7307.15|7307.15|0
1656670870000|2022-07-01 10:21:10|7307.23|7307.23|7307.23|7307.23|7307.23|7307.23|7307.23|7307.23|0
1656670880000|2022-07-01 10:21:20|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|7307.2|0
1656670890000|2022-07-01 10:21:30|7307.14|7307.14|7307.09|7307.09|7307.14|7307.14|7307.07|7307.07|0
1656670920000|2022-07-01 10:22:00|7307.37|7307.37|7307.37|7307.37|7307.37|7307.37|7307.37|7307.37|0
1656670930000|2022-07-01 10:22:10|7307.48|7307.48|7307.52|7307.52|7307.52|7307.52|7307.48|7307.48|0
1656670940000|2022-07-01 10:22:20|7308.65|7308.65|7310.34|7310.34|7310.34|7310.34|7308.65|7308.65|0
1656670950000|2022-07-01 10:22:30|7313.7|7313.7|7312.58|7312.58|7313.7|7313.7|7312.58|7312.58|0
1656670960000|2022-07-01 10:22:40|7311.46|7311.46|7311.46|7311.46|7311.46|7311.46|7311.46|7311.46|0
1656670970000|2022-07-01 10:22:50|7311.54|7311.54|7312.11|7312.11|7312.11|7312.11|7311.54|7311.54|0
1656670980000|2022-07-01 10:23:00|7312.08|7312.08|7312.08|7312.08|7312.08|7312.08|7312.08|7312.08|0
1656670990000|2022-07-01 10:23:10|7310.96|7310.96|7309.81|7309.81|7310.97|7310.97|7309.78|7309.78|0
1656671000000|2022-07-01 10:23:20|7309.78|7309.78|7310.9|7310.9|7310.9|7310.9|7309.78|7309.78|0
1656671010000|2022-07-01 10:23:30|7310.91|7310.91|7309.79|7309.79|7310.91|7310.91|7309.79|7309.79|0
1656671020000|2022-07-01 10:23:40|7311.2|7311.2|7311.2|7311.2|7311.2|7311.2|7311.2|7311.2|0
1656671030000|2022-07-01 10:23:50|7311.77|7311.77|7313.53|7313.53|7313.53|7313.53|7311.77|7311.77|0
1656671040000|2022-07-01 10:24:00|7313.54|7313.54|7313.54|7313.54|7313.54|7313.54|7313.54|7313.54|0
1656671050000|2022-07-01 10:24:10|7312.39|7312.39|7311.56|7311.56|7312.39|7312.39|7311.27|7311.27|0
1656671090000|2022-07-01 10:24:50|7311.84|7311.84|7311.84|7311.84|7311.84|7311.84|7311.84|7311.84|0
1656671100000|2022-07-01 10:25:00|7311.86|7311.86|7313.84|7313.84|7313.84|7313.84|7311.86|7311.86|0
1656671110000|2022-07-01 10:25:10|7313.82|7313.82|7313.82|7313.82|7313.82|7313.82|7313.82|7313.82|0
1656671120000|2022-07-01 10:25:20|7314.39|7314.39|7316.08|7316.08|7316.37|7316.37|7314.39|7314.39|0
1656671140000|2022-07-01 10:25:40|7317.2|7317.2|7318.66|7318.66|7318.66|7318.66|7317.2|7317.2|0
1656671150000|2022-07-01 10:25:50|7319.78|7319.78|7318.64|7318.64|7320.07|7320.07|7318.64|7318.64|0
1656671160000|2022-07-01 10:26:00|7318.93|7318.93|7320.37|7320.37|7320.94|7320.94|7318.93|7318.93|0
1656671170000|2022-07-01 10:26:10|7320.66|7320.66|7320.37|7320.37|7320.66|7320.66|7320.37|7320.37|0
1656671180000|2022-07-01 10:26:20|7319.25|7319.25|7319.25|7319.25|7319.25|7319.25|7319.25|7319.25|0
1656671190000|2022-07-01 10:26:30|7319.53|7319.53|7320.11|7320.11|7320.11|7320.11|7319.53|7319.53|0
1656671200000|2022-07-01 10:26:40|7320.39|7320.39|7320.96|7320.96|7320.96|7320.96|7320.39|7320.39|0
1656671210000|2022-07-01 10:26:50|7320.68|7320.68|7320.39|7320.39|7320.68|7320.68|7320.39|7320.39|0
1656671220000|2022-07-01 10:27:00|7320.32|7320.32|7320.32|7320.32|7320.32|7320.32|7320.32|7320.32|0
1656671230000|2022-07-01 10:27:10|7318.91|7318.91|7318.63|7318.63|7318.91|7318.91|7318.63|7318.63|0
1656671240000|2022-07-01 10:27:20|7317.51|7317.51|7317.47|7317.47|7317.51|7317.51|7317.42|7317.42|0
1656671250000|2022-07-01 10:27:30|7317.44|7317.44|7316.27|7316.27|7317.44|7317.44|7316.27|7316.27|0
1656671260000|2022-07-01 10:27:40|7315.15|7315.15|7315.07|7315.07|7315.15|7315.15|7315.07|7315.07|0
1656671270000|2022-07-01 10:27:50|7316.19|7316.19|7316.19|7316.19|7316.19|7316.19|7316.19|7316.19|0
1656671280000|2022-07-01 10:28:00|7316.2|7316.2|7316.21|7316.21|7316.21|7316.21|7316.2|7316.2|0
1656671310000|2022-07-01 10:28:30|7315.92|7315.92|7315.92|7315.92|7315.92|7315.92|7315.92|7315.92|0
1656671320000|2022-07-01 10:28:40|7316.21|7316.21|7316.21|7316.21|7316.21|7316.21|7316.21|7316.21|0
1656671330000|2022-07-01 10:28:50|7315.09|7315.09|7315.09|7315.09|7315.09|7315.09|7315.09|7315.09|0
1656671340000|2022-07-01 10:29:00|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|7314.72|7314.72|0
1656671350000|2022-07-01 10:29:10|7313.89|7313.89|7314.15|7314.15|7314.17|7314.17|7313.89|7313.89|0
1656671360000|2022-07-01 10:29:20|7314.2|7314.2|7314.2|7314.2|7314.2|7314.2|7314.2|7314.2|0
1656671380000|2022-07-01 10:29:40|7314.77|7314.77|7314.2|7314.2|7314.77|7314.77|7314.2|7314.2|0
1656671390000|2022-07-01 10:29:50|7314.48|7314.48|7312.79|7312.79|7314.77|7314.77|7312.79|7312.79|0
1656671400000|2022-07-01 10:30:00|7312.83|7312.83|7313.87|7313.87|7313.95|7313.95|7312.83|7312.83|0
1656671420000|2022-07-01 10:30:20|7314.99|7314.99|7315.03|7315.03|7315.03|7315.03|7314.99|7314.99|0
1656671430000|2022-07-01 10:30:30|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|0
1656671460000|2022-07-01 10:31:00|7315.58|7315.58|7316.67|7316.67|7316.67|7316.67|7315.01|7315.01|0
1656671500000|2022-07-01 10:31:40|7316.61|7316.61|7316.61|7316.61|7316.61|7316.61|7316.61|7316.61|0
1656671510000|2022-07-01 10:31:50|7316.64|7316.64|7316.65|7316.65|7316.65|7316.65|7316.63|7316.63|0
1656671530000|2022-07-01 10:32:10|7315.79|7315.79|7312.98|7312.98|7315.79|7315.79|7312.98|7312.98|0
1656671540000|2022-07-01 10:32:20|7312.41|7312.41|7311.29|7311.29|7312.41|7312.41|7311.29|7311.29|0
1656671550000|2022-07-01 10:32:30|7309.05|7309.05|7307.69|7307.69|7309.05|7309.05|7307.69|7307.69|0
1656671560000|2022-07-01 10:32:40|7307.65|7307.65|7306.51|7306.51|7307.65|7307.65|7306.51|7306.51|0
1656671570000|2022-07-01 10:32:50|7306.23|7306.23|7306.8|7306.8|7306.8|7306.8|7306.23|7306.23|0
1656671580000|2022-07-01 10:33:00|7306.77|7306.77|7307|7307|7308.18|7308.18|7306.75|7306.75|0
1656671590000|2022-07-01 10:33:10|7306.97|7306.97|7304.18|7304.18|7308.11|7308.11|7304.18|7304.18|0
1656671600000|2022-07-01 10:33:20|7303.06|7303.06|7303.58|7303.58|7303.58|7303.58|7301.89|7301.89|0
1656671610000|2022-07-01 10:33:30|7303.6|7303.6|7301.08|7301.08|7303.6|7303.6|7301.08|7301.08|0
1656671620000|2022-07-01 10:33:40|7300.79|7300.79|7300.77|7300.77|7300.79|7300.79|7300.47|7300.47|0
1656671630000|2022-07-01 10:33:50|7300.82|7300.82|7301|7301|7302.51|7302.51|7300.82|7300.82|0
1656671640000|2022-07-01 10:34:00|7298.76|7298.76|7300.17|7300.17|7300.17|7300.17|7298.76|7298.76|0
1656671650000|2022-07-01 10:34:10|7301.02|7301.02|7300.17|7300.17|7301.02|7301.02|7300.17|7300.17|0
1656671660000|2022-07-01 10:34:20|7301.29|7301.29|7299.6|7299.6|7301.29|7301.29|7299.6|7299.6|0
1656671670000|2022-07-01 10:34:30|7299.31|7299.31|7297.82|7297.82|7299.31|7299.31|7297.82|7297.82|0
1656671680000|2022-07-01 10:34:40|7297.25|7297.25|7296.97|7296.97|7297.25|7297.25|7296.97|7296.97|0
1656671690000|2022-07-01 10:34:50|7295.83|7295.83|7292.13|7292.13|7295.83|7295.83|7292.13|7292.13|0
1656671700000|2022-07-01 10:35:00|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|7292.12|0
1656671710000|2022-07-01 10:35:10|7292.08|7292.08|7290.65|7290.65|7292.08|7292.08|7290.65|7290.65|0
1656671720000|2022-07-01 10:35:20|7290.93|7290.93|7291.2|7291.2|7291.2|7291.2|7290.92|7290.92|0
1656671730000|2022-07-01 10:35:30|7291.21|7291.21|7291.21|7291.21|7291.21|7291.21|7291.21|7291.21|0
1656671740000|2022-07-01 10:35:40|7292.07|7292.07|7292.36|7292.36|7292.36|7292.36|7291.78|7291.78|0
1656671750000|2022-07-01 10:35:50|7290.42|7290.42|7290.42|7290.42|7290.42|7290.42|7290.42|7290.42|0
1656671760000|2022-07-01 10:36:00|7290.44|7290.44|7291.57|7291.57|7291.57|7291.57|7290.44|7290.44|0
1656671770000|2022-07-01 10:36:10|7291.55|7291.55|7291.55|7291.55|7291.55|7291.55|7291.55|7291.55|0
1656671780000|2022-07-01 10:36:20|7291.59|7291.59|7291.59|7291.59|7291.59|7291.59|7291.59|7291.59|0
1656671810000|2022-07-01 10:36:50|7291.6|7291.6|7291.57|7291.57|7291.62|7291.62|7291.57|7291.57|0
1656671820000|2022-07-01 10:37:00|7291.28|7291.28|7286.64|7286.64|7291.28|7291.28|7286.64|7286.64|0
1656671830000|2022-07-01 10:37:10|7286.7|7286.7|7286.71|7286.71|7286.71|7286.71|7285.57|7285.57|0
1656671860000|2022-07-01 10:37:40|7286.14|7286.14|7286.14|7286.14|7286.14|7286.14|7286.14|7286.14|0
1656671870000|2022-07-01 10:37:50|7285.85|7285.85|7285.8|7285.8|7285.85|7285.85|7285.8|7285.8|0
1656671880000|2022-07-01 10:38:00|7286.92|7286.92|7286.35|7286.35|7286.92|7286.92|7286.35|7286.35|0
1656671890000|2022-07-01 10:38:10|7285.23|7285.23|7285.23|7285.23|7285.23|7285.23|7285.23|7285.23|0
1656671900000|2022-07-01 10:38:20|7284.94|7284.94|7284.94|7284.94|7284.94|7284.94|7284.94|7284.94|0
1656671910000|2022-07-01 10:38:30|7284.93|7284.93|7284.93|7284.93|7284.95|7284.95|7284.93|7284.93|0
1656671920000|2022-07-01 10:38:40|7284.96|7284.96|7286.05|7286.05|7286.05|7286.05|7284.93|7284.93|0
1656671930000|2022-07-01 10:38:50|7287.17|7287.17|7286.05|7286.05|7288.29|7288.29|7286.05|7286.05|0
1656671950000|2022-07-01 10:39:10|7284.93|7284.93|7284.97|7284.97|7284.97|7284.97|7284.93|7284.93|0
1656671970000|2022-07-01 10:39:30|7284.68|7284.68|7284.37|7284.37|7284.68|7284.68|7284.37|7284.37|0
1656671980000|2022-07-01 10:39:40|7285.49|7285.49|7286.9|7286.9|7286.9|7286.9|7285.49|7285.49|0
1656671990000|2022-07-01 10:39:50|7285.78|7285.78|7284.34|7284.34|7285.78|7285.78|7284.34|7284.34|0
1656672010000|2022-07-01 10:40:10|7284.36|7284.36|7286.58|7286.58|7286.58|7286.58|7284.34|7284.34|0
1656672020000|2022-07-01 10:40:20|7285.46|7285.46|7284.3|7284.3|7285.46|7285.46|7284.3|7284.3|0
1656672030000|2022-07-01 10:40:30|7285.42|7285.42|7286.54|7286.54|7286.54|7286.54|7285.42|7285.42|0
1656672070000|2022-07-01 10:41:10|7287.11|7287.11|7289.35|7289.35|7289.35|7289.35|7287.11|7287.11|0
1656672080000|2022-07-01 10:41:20|7290.47|7290.47|7290.47|7290.47|7290.47|7290.47|7290.47|7290.47|0
1656672090000|2022-07-01 10:41:30|7290.51|7290.51|7291.65|7291.65|7291.65|7291.65|7290.51|7290.51|0
1656672100000|2022-07-01 10:41:40|7291.63|7291.63|7291.6|7291.6|7291.63|7291.63|7291.6|7291.6|0
1656672110000|2022-07-01 10:41:50|7292.73|7292.73|7293.01|7293.01|7293.01|7293.01|7292.73|7292.73|0
1656672120000|2022-07-01 10:42:00|7290.77|7290.77|7290.77|7290.77|7290.77|7290.77|7290.77|7290.77|0
1656672130000|2022-07-01 10:42:10|7289.65|7289.65|7289.65|7289.65|7289.65|7289.65|7289.65|7289.65|0
1656672150000|2022-07-01 10:42:30|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|0
1656672160000|2022-07-01 10:42:40|7291.93|7291.93|7291.93|7291.93|7291.93|7291.93|7291.93|7291.93|0
1656672170000|2022-07-01 10:42:50|7292.5|7292.5|7292.43|7292.43|7292.5|7292.5|7292.43|7292.43|0
1656672210000|2022-07-01 10:43:30|7292.71|7292.71|7292.43|7292.43|7292.71|7292.71|7292.43|7292.43|0
1656672220000|2022-07-01 10:43:40|7292.41|7292.41|7293.53|7293.53|7293.53|7293.53|7292.41|7292.41|0
1656672240000|2022-07-01 10:44:00|7294.38|7294.38|7292.69|7292.69|7296.07|7296.07|7292.69|7292.69|0
1656672250000|2022-07-01 10:44:10|7293.81|7293.81|7292.49|7292.49|7295.02|7295.02|7292.49|7292.49|0
1656672270000|2022-07-01 10:44:30|7293.61|7293.61|7293.61|7293.61|7293.61|7293.61|7293.61|7293.61|0
1656672290000|2022-07-01 10:44:50|7293.9|7293.9|7291.92|7291.92|7293.9|7293.9|7291.92|7291.92|0
1656672300000|2022-07-01 10:45:00|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|7289.68|0
1656672310000|2022-07-01 10:45:10|7290.8|7290.8|7290.84|7290.84|7291.96|7291.96|7290.8|7290.8|0
1656672330000|2022-07-01 10:45:30|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|7290.82|0
1656672340000|2022-07-01 10:45:40|7290.8|7290.8|7288.48|7288.48|7290.8|7290.8|7288.48|7288.48|0
1656672350000|2022-07-01 10:45:50|7288.46|7288.46|7286.49|7286.49|7288.46|7288.46|7286.49|7286.49|0
1656672360000|2022-07-01 10:46:00|7285.35|7285.35|7284.49|7284.49|7285.35|7285.35|7284.49|7284.49|0
1656672370000|2022-07-01 10:46:10|7283.37|7283.37|7283.43|7283.43|7283.43|7283.43|7283.37|7283.37|0
1656672380000|2022-07-01 10:46:20|7283.47|7283.47|7284.04|7284.04|7284.04|7284.04|7283.47|7283.47|0
1656672400000|2022-07-01 10:46:40|7283.99|7283.99|7282.93|7282.93|7284.04|7284.04|7282.92|7282.92|0
1656672410000|2022-07-01 10:46:50|7282.88|7282.88|7283.14|7283.14|7283.14|7283.14|7282.85|7282.85|0
1656672420000|2022-07-01 10:47:00|7282.86|7282.86|7278.9|7278.9|7282.86|7282.86|7278.9|7278.9|0
1656672430000|2022-07-01 10:47:10|7278.92|7278.92|7278.92|7278.92|7278.92|7278.92|7278.92|7278.92|0
1656672440000|2022-07-01 10:47:20|7280.04|7280.04|7280.04|7280.04|7280.04|7280.04|7280.04|7280.04|0
1656672450000|2022-07-01 10:47:30|7278.92|7278.92|7278.92|7278.92|7278.92|7278.92|7278.92|7278.92|0
1656672460000|2022-07-01 10:47:40|7278.64|7278.64|7276.38|7276.38|7278.64|7278.64|7276.38|7276.38|0
1656672470000|2022-07-01 10:47:50|7276.36|7276.36|7276.36|7276.36|7276.36|7276.36|7276.36|7276.36|0
1656672490000|2022-07-01 10:48:10|7276.24|7276.24|7275.01|7275.01|7276.24|7276.24|7275.01|7275.01|0
1656672500000|2022-07-01 10:48:20|7274.96|7274.96|7273.84|7273.84|7274.96|7274.96|7273.84|7273.84|0
1656672510000|2022-07-01 10:48:30|7273.81|7273.81|7274.34|7274.34|7274.34|7274.34|7273.77|7273.77|0
1656672520000|2022-07-01 10:48:40|7275.46|7275.46|7276.86|7276.86|7276.86|7276.86|7275.46|7275.46|0
1656672530000|2022-07-01 10:48:50|7277.15|7277.15|7276.98|7276.98|7277.27|7277.27|7276.98|7276.98|0
1656672540000|2022-07-01 10:49:00|7278.39|7278.39|7278.39|7278.39|7278.39|7278.39|7278.39|7278.39|0
1656672560000|2022-07-01 10:49:20|7278.1|7278.1|7274.17|7274.17|7278.39|7278.39|7274.17|7274.17|0
1656672570000|2022-07-01 10:49:30|7274.15|7274.15|7278.32|7278.32|7278.32|7278.32|7274.15|7274.15|0
1656672580000|2022-07-01 10:49:40|7278.29|7278.29|7276.06|7276.06|7278.34|7278.34|7276.06|7276.06|0
1656672630000|2022-07-01 10:50:30|7273.54|7273.54|7273.22|7273.22|7273.54|7273.54|7273.22|7273.22|0
1656672640000|2022-07-01 10:50:40|7272.1|7272.1|7272.05|7272.05|7272.1|7272.1|7272.05|7272.05|0
1656672660000|2022-07-01 10:51:00|7272|7272|7268.07|7268.07|7272|7272|7268.07|7268.07|0
1656672670000|2022-07-01 10:51:10|7269.19|7269.19|7271.43|7271.43|7271.43|7271.43|7269.19|7269.19|0
1656672690000|2022-07-01 10:51:30|7272.55|7272.55|7272.55|7272.55|7272.55|7272.55|7272.55|7272.55|0
1656672700000|2022-07-01 10:51:40|7273.67|7273.67|7273.12|7273.12|7274.25|7274.25|7273.12|7273.12|0
1656672710000|2022-07-01 10:51:50|7273.09|7273.09|7273|7273|7273.09|7273.09|7273|7273|0
1656672720000|2022-07-01 10:52:00|7273.29|7273.29|7273.42|7273.42|7273.45|7273.45|7273.29|7273.29|0
1656672730000|2022-07-01 10:52:10|7273.44|7273.44|7273.44|7273.44|7273.44|7273.44|7273.44|7273.44|0
1656672740000|2022-07-01 10:52:20|7273.73|7273.73|7273.73|7273.73|7273.73|7273.73|7273.73|7273.73|0
1656672750000|2022-07-01 10:52:30|7273.75|7273.75|7273.75|7273.75|7273.75|7273.75|7273.75|7273.75|0
1656672760000|2022-07-01 10:52:40|7273.73|7273.73|7273.65|7273.65|7273.73|7273.73|7273.65|7273.65|0
1656672770000|2022-07-01 10:52:50|7274.77|7274.77|7275.05|7275.05|7275.05|7275.05|7274.77|7274.77|0
1656672780000|2022-07-01 10:53:00|7275.07|7275.07|7275.05|7275.05|7275.07|7275.07|7275.05|7275.05|0
1656672790000|2022-07-01 10:53:10|7275.07|7275.07|7276.19|7276.19|7276.19|7276.19|7275.07|7275.07|0
1656672800000|2022-07-01 10:53:20|7277.31|7277.31|7277.74|7277.74|7277.74|7277.74|7277.31|7277.31|0
1656672810000|2022-07-01 10:53:30|7277.45|7277.45|7276.21|7276.21|7277.45|7277.45|7276.05|7276.05|0
1656672820000|2022-07-01 10:53:40|7276.13|7276.13|7273.35|7273.35|7276.13|7276.13|7273.32|7273.32|0
1656672830000|2022-07-01 10:53:50|7272.78|7272.78|7272.78|7272.78|7272.78|7272.78|7272.78|7272.78|0
1656672850000|2022-07-01 10:54:10|7272.83|7272.83|7272.83|7272.83|7272.83|7272.83|7272.83|7272.83|0
1656672860000|2022-07-01 10:54:20|7272.78|7272.78|7271.66|7271.66|7272.78|7272.78|7271.66|7271.66|0
1656672870000|2022-07-01 10:54:30|7271.65|7271.65|7273.89|7273.89|7273.89|7273.89|7271.65|7271.65|0
1656672880000|2022-07-01 10:54:40|7271.65|7271.65|7271.65|7271.65|7271.65|7271.65|7271.65|7271.65|0
1656672890000|2022-07-01 10:54:50|7271.63|7271.63|7271.61|7271.61|7271.63|7271.63|7271.61|7271.61|0
1656672900000|2022-07-01 10:55:00|7272.73|7272.73|7273.02|7273.02|7273.02|7273.02|7272.73|7272.73|0
1656672910000|2022-07-01 10:55:10|7272.95|7272.95|7272.95|7272.95|7272.95|7272.95|7272.95|7272.95|0
1656672930000|2022-07-01 10:55:30|7274.07|7274.07|7274.07|7274.07|7274.36|7274.36|7274.07|7274.07|0
1656672950000|2022-07-01 10:55:50|7274.16|7274.16|7273.91|7273.91|7274.2|7274.2|7273.91|7273.91|0
1656672960000|2022-07-01 10:56:00|7272.79|7272.79|7271.38|7271.38|7272.79|7272.79|7271.38|7271.38|0
1656672970000|2022-07-01 10:56:10|7270.23|7270.23|7270.23|7270.23|7270.23|7270.23|7270.23|7270.23|0
1656672980000|2022-07-01 10:56:20|7270.14|7270.14|7269.57|7269.57|7270.16|7270.16|7269.57|7269.57|0
1656672990000|2022-07-01 10:56:30|7267.33|7267.33|7267.33|7267.33|7267.33|7267.33|7267.33|7267.33|0
1656673000000|2022-07-01 10:56:40|7267.27|7267.27|7267.23|7267.23|7267.27|7267.27|7267.22|7267.22|0
1656673010000|2022-07-01 10:56:50|7266.38|7266.38|7267.5|7267.5|7267.5|7267.5|7266.38|7266.38|0
1656673020000|2022-07-01 10:57:00|7266.38|7266.38|7268.09|7268.09|7268.09|7268.09|7266.38|7266.38|0
1656673030000|2022-07-01 10:57:10|7268.37|7268.37|7269.49|7269.49|7269.49|7269.49|7268.37|7268.37|0
1656673070000|2022-07-01 10:57:50|7269.45|7269.45|7266.64|7266.64|7269.45|7269.45|7266.64|7266.64|0
1656673080000|2022-07-01 10:58:00|7266.93|7266.93|7266.93|7266.93|7266.93|7266.93|7266.93|7266.93|0
1656673090000|2022-07-01 10:58:10|7266.94|7266.94|7267.78|7267.78|7268.63|7268.63|7266.94|7266.94|0
1656673100000|2022-07-01 10:58:20|7267.49|7267.49|7262.44|7262.44|7267.49|7267.49|7262.44|7262.44|0
1656673110000|2022-07-01 10:58:30|7263.56|7263.56|7264.91|7264.91|7264.97|7264.97|7263.56|7263.56|0
1656673120000|2022-07-01 10:58:40|7264.05|7264.05|7264.05|7264.05|7264.05|7264.05|7264.05|7264.05|0
1656673130000|2022-07-01 10:58:50|7264.07|7264.07|7264.07|7264.07|7264.07|7264.07|7264.07|7264.07|0
1656673140000|2022-07-01 10:59:00|7262.95|7262.95|7263.52|7263.52|7263.52|7263.52|7262.38|7262.38|0
1656673150000|2022-07-01 10:59:10|7263.49|7263.49|7265.18|7265.18|7265.18|7265.18|7263.49|7263.49|0
1656673160000|2022-07-01 10:59:20|7264.06|7264.06|7264.06|7264.06|7264.06|7264.06|7264.06|7264.06|0
1656673170000|2022-07-01 10:59:30|7262.94|7262.94|7260.39|7260.39|7262.94|7262.94|7260.39|7260.39|0
1656673180000|2022-07-01 10:59:40|7261.51|7261.51|7258.9|7258.9|7262.08|7262.08|7258.9|7258.9|0
1656673190000|2022-07-01 10:59:50|7258.33|7258.33|7260.86|7260.86|7261.71|7261.71|7258.33|7258.33|0
1656673200000|2022-07-01 11:00:00|7260.58|7260.58|7262.86|7262.86|7263.43|7263.43|7259.16|7259.16|0
1656673210000|2022-07-01 11:00:10|7262.88|7262.88|7263.42|7263.42|7263.45|7263.45|7261.76|7261.76|0
1656673220000|2022-07-01 11:00:20|7263.7|7263.7|7267.13|7267.13|7267.42|7267.42|7263.7|7263.7|0
1656673230000|2022-07-01 11:00:30|7267.42|7267.42|7267.13|7267.13|7267.42|7267.42|7267.13|7267.13|0
1656673240000|2022-07-01 11:00:40|7267.1|7267.1|7267.1|7267.1|7267.1|7267.1|7267.1|7267.1|0
1656673250000|2022-07-01 11:00:50|7267.13|7267.13|7267.16|7267.16|7267.16|7267.16|7267.13|7267.13|0
1656673260000|2022-07-01 11:01:00|7267.22|7267.22|7269.97|7269.97|7269.97|7269.97|7266.04|7266.04|0
1656673280000|2022-07-01 11:01:20|7271.09|7271.09|7273.72|7273.72|7273.72|7273.72|7271.09|7271.09|0
1656673290000|2022-07-01 11:01:30|7273.77|7273.77|7278.53|7278.53|7279.1|7279.1|7273.77|7273.77|0
1656673300000|2022-07-01 11:01:40|7278.81|7278.81|7279.1|7279.1|7279.1|7279.1|7278.81|7278.81|0
1656673310000|2022-07-01 11:01:50|7279.11|7279.11|7279.11|7279.11|7279.11|7279.11|7279.11|7279.11|0
1656673320000|2022-07-01 11:02:00|7279.68|7279.68|7280.78|7280.78|7280.78|7280.78|7278.24|7278.24|0
1656673330000|2022-07-01 11:02:10|7280.83|7280.83|7280.83|7280.83|7281.11|7281.11|7279.42|7279.42|0
1656673340000|2022-07-01 11:02:20|7280.49|7280.49|7275.33|7275.33|7280.49|7280.49|7275.33|7275.33|0
1656673350000|2022-07-01 11:02:30|7274.76|7274.76|7274.7|7274.7|7274.76|7274.76|7274.7|7274.7|0
1656673360000|2022-07-01 11:02:40|7274.99|7274.99|7275.8|7275.8|7275.84|7275.84|7274.99|7274.99|0
1656673370000|2022-07-01 11:02:50|7276.37|7276.37|7276.37|7276.37|7276.37|7276.37|7276.37|7276.37|0
1656673380000|2022-07-01 11:03:00|7276.94|7276.94|7275.59|7275.59|7276.94|7276.94|7275.53|7275.53|0
1656673390000|2022-07-01 11:03:10|7275.3|7275.3|7273.32|7273.32|7275.3|7275.3|7273.04|7273.04|0
1656673400000|2022-07-01 11:03:20|7274.44|7274.44|7272.22|7272.22|7274.75|7274.75|7272.22|7272.22|0
1656673410000|2022-07-01 11:03:30|7271.65|7271.65|7270.53|7270.53|7271.65|7271.65|7270.53|7270.53|0
1656673420000|2022-07-01 11:03:40|7269.96|7269.96|7267.99|7267.99|7269.96|7269.96|7267.99|7267.99|0
1656673430000|2022-07-01 11:03:50|7268.27|7268.27|7270.8|7270.8|7270.8|7270.8|7268.27|7268.27|0
1656673440000|2022-07-01 11:04:00|7271.08|7271.08|7271.08|7271.08|7271.08|7271.08|7271.08|7271.08|0
1656673450000|2022-07-01 11:04:10|7273.32|7273.32|7274.18|7274.18|7274.18|7274.18|7273.32|7273.32|0
1656673460000|2022-07-01 11:04:20|7274.22|7274.22|7274.3|7274.3|7274.3|7274.3|7274.22|7274.22|0
1656673470000|2022-07-01 11:04:30|7274.28|7274.28|7274.28|7274.28|7274.28|7274.28|7274.28|7274.28|0
1656673480000|2022-07-01 11:04:40|7275.4|7275.4|7276.52|7276.52|7276.52|7276.52|7275.4|7275.4|0
1656673490000|2022-07-01 11:04:50|7277.09|7277.09|7277.14|7277.14|7277.14|7277.14|7277.09|7277.09|0
1656673500000|2022-07-01 11:05:00|7278.26|7278.26|7280.29|7280.29|7280.29|7280.29|7278.26|7278.26|0
1656673510000|2022-07-01 11:05:10|7279.17|7279.17|7275.87|7275.87|7279.17|7279.17|7275.87|7275.87|0
1656673520000|2022-07-01 11:05:20|7275.01|7275.01|7275.3|7275.3|7275.3|7275.3|7274.73|7274.73|0
1656673530000|2022-07-01 11:05:30|7275.31|7275.31|7275.31|7275.31|7275.31|7275.31|7275.31|7275.31|0
1656673540000|2022-07-01 11:05:40|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|7276.43|0
1656673550000|2022-07-01 11:05:50|7277.58|7277.58|7279.82|7279.82|7279.82|7279.82|7277.58|7277.58|0
1656673560000|2022-07-01 11:06:00|7281.24|7281.24|7279.37|7279.37|7281.24|7281.24|7279.17|7279.17|0
1656673570000|2022-07-01 11:06:10|7279.08|7279.08|7275.15|7275.15|7279.08|7279.08|7275.15|7275.15|0
1656673580000|2022-07-01 11:06:20|7275.11|7275.11|7275.11|7275.11|7275.11|7275.11|7275.11|7275.11|0
1656673590000|2022-07-01 11:06:30|7277.63|7277.63|7277.63|7277.63|7277.63|7277.63|7277.63|7277.63|0
1656673620000|2022-07-01 11:07:00|7277.68|7277.68|7277.68|7277.68|7277.68|7277.68|7277.68|7277.68|0
1656673630000|2022-07-01 11:07:10|7277.64|7277.64|7277.67|7277.67|7277.73|7277.73|7277.64|7277.64|0
1656673640000|2022-07-01 11:07:20|7279.38|7279.38|7284.74|7284.74|7285.58|7285.58|7279.38|7279.38|0
1656673660000|2022-07-01 11:07:40|7284.17|7284.17|7283.89|7283.89|7284.17|7284.17|7283.89|7283.89|0
1656673680000|2022-07-01 11:08:00|7284.46|7284.46|7284.56|7284.56|7284.56|7284.56|7284.46|7284.46|0
1656673690000|2022-07-01 11:08:10|7284.57|7284.57|7286.69|7286.69|7286.69|7286.69|7284.45|7284.45|0
1656673710000|2022-07-01 11:08:30|7286.74|7286.74|7286.49|7286.49|7287.02|7287.02|7285.9|7285.9|0
1656673720000|2022-07-01 11:08:40|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|0
1656673730000|2022-07-01 11:08:50|7284.74|7284.74|7284.74|7284.74|7284.74|7284.74|7284.74|7284.74|0
1656673740000|2022-07-01 11:09:00|7284.79|7284.79|7284.79|7284.79|7284.79|7284.79|7284.79|7284.79|0
1656673750000|2022-07-01 11:09:10|7283.94|7283.94|7277.43|7277.43|7283.94|7283.94|7276.86|7276.86|0
1656673760000|2022-07-01 11:09:20|7276.86|7276.86|7276.86|7276.86|7276.86|7276.86|7276.86|7276.86|0
1656673780000|2022-07-01 11:09:40|7279.12|7279.12|7279.15|7279.15|7279.15|7279.15|7279.12|7279.12|0
1656673790000|2022-07-01 11:09:50|7278.87|7278.87|7278.87|7278.87|7278.87|7278.87|7278.87|7278.87|0
1656673800000|2022-07-01 11:10:00|7277.98|7277.98|7277.98|7277.98|7278.01|7278.01|7277.91|7277.91|0
1656673810000|2022-07-01 11:10:10|7277.99|7277.99|7276.22|7276.22|7277.99|7277.99|7276.22|7276.22|0
1656673820000|2022-07-01 11:10:20|7276.27|7276.27|7276.29|7276.29|7276.29|7276.29|7276.27|7276.27|0
1656673830000|2022-07-01 11:10:30|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|0
1656673840000|2022-07-01 11:10:40|7276.22|7276.22|7276.22|7276.22|7276.22|7276.22|7276.22|7276.22|0
1656673850000|2022-07-01 11:10:50|7276.2|7276.2|7278.44|7278.44|7278.44|7278.44|7276.2|7276.2|0
1656673860000|2022-07-01 11:11:00|7277.32|7277.32|7277.05|7277.05|7277.32|7277.32|7275.91|7275.91|0
1656673870000|2022-07-01 11:11:10|7277|7277|7275.34|7275.34|7277.05|7277.05|7275.34|7275.34|0
1656673880000|2022-07-01 11:11:20|7275.29|7275.29|7275.58|7275.58|7275.58|7275.58|7275.29|7275.29|0
1656673910000|2022-07-01 11:11:50|7276.72|7276.72|7276.72|7276.72|7276.72|7276.72|7276.72|7276.72|0
1656673920000|2022-07-01 11:12:00|7280.08|7280.08|7276.7|7276.7|7280.08|7280.08|7276.7|7276.7|0
1656673940000|2022-07-01 11:12:20|7277.27|7277.27|7277.27|7277.27|7277.27|7277.27|7277.27|7277.27|0
1656673950000|2022-07-01 11:12:30|7274.74|7274.74|7274.74|7274.74|7274.74|7274.74|7274.74|7274.74|0
1656673980000|2022-07-01 11:13:00|7275.86|7275.86|7275.86|7275.86|7275.86|7275.86|7275.86|7275.86|0
1656673990000|2022-07-01 11:13:10|7277|7277|7277.55|7277.55|7278.12|7278.12|7277|7277|0
1656674000000|2022-07-01 11:13:20|7277.84|7277.84|7278.41|7278.41|7278.41|7278.41|7277.84|7277.84|0
1656674010000|2022-07-01 11:13:30|7278.46|7278.46|7277.36|7277.36|7278.48|7278.48|7277.36|7277.36|0
1656674020000|2022-07-01 11:13:40|7277.35|7277.35|7275.6|7275.6|7277.35|7277.35|7275.6|7275.6|0
1656674030000|2022-07-01 11:13:50|7275.59|7275.59|7275.59|7275.59|7275.59|7275.59|7275.59|7275.59|0
1656674050000|2022-07-01 11:14:10|7276.71|7276.71|7276.71|7276.71|7276.71|7276.71|7276.71|7276.71|0
1656674060000|2022-07-01 11:14:20|7276.68|7276.68|7274.44|7274.44|7276.68|7276.68|7274.44|7274.44|0
1656674080000|2022-07-01 11:14:40|7274.45|7274.45|7275.57|7275.57|7275.57|7275.57|7274.45|7274.45|0
1656674090000|2022-07-01 11:14:50|7276.14|7276.14|7276.43|7276.43|7276.43|7276.43|7276.14|7276.14|0
1656674100000|2022-07-01 11:15:00|7276.48|7276.48|7276.48|7276.48|7276.48|7276.48|7276.48|7276.48|0
1656674110000|2022-07-01 11:15:10|7276.19|7276.19|7275.87|7275.87|7276.48|7276.48|7275.87|7275.87|0
1656674120000|2022-07-01 11:15:20|7275.83|7275.83|7275.79|7275.79|7275.83|7275.83|7275.79|7275.79|0
1656674130000|2022-07-01 11:15:30|7275.83|7275.83|7275.89|7275.89|7275.89|7275.89|7275.83|7275.83|0
1656674140000|2022-07-01 11:15:40|7275.93|7275.93|7277.05|7277.05|7277.05|7277.05|7275.93|7275.93|0
1656674150000|2022-07-01 11:15:50|7278.17|7278.17|7278.17|7278.17|7278.17|7278.17|7278.17|7278.17|0
1656674160000|2022-07-01 11:16:00|7281.04|7281.04|7281.04|7281.04|7281.04|7281.04|7281.04|7281.04|0
1656674170000|2022-07-01 11:16:10|7281.32|7281.32|7281.32|7281.32|7281.32|7281.32|7281.32|7281.32|0
1656674180000|2022-07-01 11:16:20|7281.61|7281.61|7280.46|7280.46|7281.61|7281.61|7280.46|7280.46|0
1656674190000|2022-07-01 11:16:30|7280.44|7280.44|7280.41|7280.41|7280.44|7280.44|7280.41|7280.41|0
1656674200000|2022-07-01 11:16:40|7279.29|7279.29|7279.29|7279.29|7279.29|7279.29|7279.29|7279.29|0
1656674210000|2022-07-01 11:16:50|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|0
1656674220000|2022-07-01 11:17:00|7278.46|7278.46|7279.66|7279.66|7279.66|7279.66|7278.46|7278.46|0
1656674230000|2022-07-01 11:17:10|7279.61|7279.61|7277.9|7277.9|7279.61|7279.61|7277.9|7277.9|0
1656674240000|2022-07-01 11:17:20|7275.66|7275.66|7275.61|7275.61|7275.66|7275.66|7275.61|7275.61|0
1656674250000|2022-07-01 11:17:30|7275.64|7275.64|7275.64|7275.64|7275.64|7275.64|7275.64|7275.64|0
1656674260000|2022-07-01 11:17:40|7276.76|7276.76|7277.51|7277.51|7278.73|7278.73|7276.76|7276.76|0
1656674270000|2022-07-01 11:17:50|7277.53|7277.53|7278.03|7278.03|7278.03|7278.03|7277.46|7277.46|0
1656674280000|2022-07-01 11:18:00|7278.05|7278.05|7274.88|7274.88|7278.05|7278.05|7274.86|7274.86|0
1656674290000|2022-07-01 11:18:10|7274.89|7274.89|7276.02|7276.02|7276.02|7276.02|7274.88|7274.88|0
1656674300000|2022-07-01 11:18:20|7276.3|7276.3|7276.3|7276.3|7276.3|7276.3|7276.3|7276.3|0
1656674310000|2022-07-01 11:18:30|7273.49|7273.49|7273.21|7273.21|7273.49|7273.49|7273.21|7273.21|0
1656674330000|2022-07-01 11:18:50|7272.63|7272.63|7268.12|7268.12|7272.63|7272.63|7268.12|7268.12|0
1656674340000|2022-07-01 11:19:00|7268.4|7268.4|7270.64|7270.64|7270.64|7270.64|7268.4|7268.4|0
1656674360000|2022-07-01 11:19:20|7271.21|7271.21|7271.21|7271.21|7271.21|7271.21|7271.21|7271.21|0
1656674370000|2022-07-01 11:19:30|7270.09|7270.09|7270.09|7270.09|7270.09|7270.09|7270.09|7270.09|0
1656674380000|2022-07-01 11:19:40|7268.97|7268.97|7267.85|7267.85|7268.97|7268.97|7267.85|7267.85|0
1656674390000|2022-07-01 11:19:50|7266.99|7266.99|7268.12|7268.12|7268.12|7268.12|7266.99|7266.99|0
1656674400000|2022-07-01 11:20:00|7268.16|7268.16|7268.2|7268.2|7268.2|7268.2|7268.16|7268.16|0
1656674410000|2022-07-01 11:20:10|7267.08|7267.08|7267.08|7267.08|7267.08|7267.08|7267.08|7267.08|0
1656674420000|2022-07-01 11:20:20|7267.36|7267.36|7266.12|7266.12|7267.36|7267.36|7266.12|7266.12|0
1656674430000|2022-07-01 11:20:30|7266.1|7266.1|7266.1|7266.1|7266.1|7266.1|7266.1|7266.1|0
1656674450000|2022-07-01 11:20:50|7266.04|7266.04|7266.04|7266.04|7266.04|7266.04|7266.01|7266.01|0
1656674460000|2022-07-01 11:21:00|7268.29|7268.29|7267.16|7267.16|7268.29|7268.29|7267.16|7267.16|0
1656674470000|2022-07-01 11:21:10|7267.1|7267.1|7268.22|7268.22|7268.22|7268.22|7267.1|7267.1|0
1656674480000|2022-07-01 11:21:20|7268.51|7268.51|7269.63|7269.63|7269.63|7269.63|7268.51|7268.51|0
1656674490000|2022-07-01 11:21:30|7269.65|7269.65|7269.65|7269.65|7269.65|7269.65|7269.65|7269.65|0
1656674500000|2022-07-01 11:21:40|7269.68|7269.68|7269.68|7269.68|7269.68|7269.68|7269.68|7269.68|0
1656674510000|2022-07-01 11:21:50|7270.8|7270.8|7272.23|7272.23|7272.23|7272.23|7270.8|7270.8|0
1656674520000|2022-07-01 11:22:00|7272.51|7272.51|7272.51|7272.51|7272.51|7272.51|7272.51|7272.51|0
1656674530000|2022-07-01 11:22:10|7273.63|7273.63|7274.2|7274.2|7274.2|7274.2|7273.63|7273.63|0
1656674540000|2022-07-01 11:22:20|7275.32|7275.32|7275.04|7275.04|7275.32|7275.32|7275.04|7275.04|0
1656674560000|2022-07-01 11:22:40|7275.14|7275.14|7275.14|7275.14|7275.15|7275.15|7275.1|7275.1|0
1656674590000|2022-07-01 11:23:10|7274.02|7274.02|7274.02|7274.02|7274.02|7274.02|7274.02|7274.02|0
1656674610000|2022-07-01 11:23:30|7276.84|7276.84|7277.14|7277.14|7277.14|7277.14|7276.84|7276.84|0
1656674620000|2022-07-01 11:23:40|7277.17|7277.17|7277.16|7277.16|7277.17|7277.17|7277.16|7277.16|0
1656674630000|2022-07-01 11:23:50|7277.45|7277.45|7273.78|7273.78|7277.45|7277.45|7273.78|7273.78|0
1656674640000|2022-07-01 11:24:00|7273.75|7273.75|7271.18|7271.18|7273.75|7273.75|7271.18|7271.18|0
1656674650000|2022-07-01 11:24:10|7271.23|7271.23|7271.25|7271.25|7271.26|7271.26|7271.23|7271.23|0
1656674660000|2022-07-01 11:24:20|7270.97|7270.97|7272.09|7272.09|7272.09|7272.09|7270.97|7270.97|0
1656674670000|2022-07-01 11:24:30|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|0
1656674680000|2022-07-01 11:24:40|7274.63|7274.63|7274.63|7274.63|7274.63|7274.63|7274.63|7274.63|0
1656674690000|2022-07-01 11:24:50|7275.75|7275.75|7278.78|7278.78|7278.82|7278.82|7275.7|7275.7|0
1656674700000|2022-07-01 11:25:00|7278.21|7278.21|7278.21|7278.21|7278.21|7278.21|7275.4|7275.4|0
1656674710000|2022-07-01 11:25:10|7279.06|7279.06|7279.06|7279.06|7279.06|7279.06|7279.06|7279.06|0
1656674720000|2022-07-01 11:25:20|7279.04|7279.04|7279.04|7279.04|7279.04|7279.04|7279.04|7279.04|0
1656674730000|2022-07-01 11:25:30|7277.64|7277.64|7277.6|7277.6|7277.64|7277.64|7277.6|7277.6|0
1656674740000|2022-07-01 11:25:40|7276.48|7276.48|7276.73|7276.73|7276.73|7276.73|7275.87|7275.87|0
1656674750000|2022-07-01 11:25:50|7276.44|7276.44|7276.16|7276.16|7276.44|7276.44|7276.16|7276.16|0
1656674760000|2022-07-01 11:26:00|7276.17|7276.17|7276.17|7276.17|7276.17|7276.17|7276.17|7276.17|0
1656674770000|2022-07-01 11:26:10|7273.93|7273.93|7273.89|7273.89|7273.93|7273.93|7273.89|7273.89|0
1656674780000|2022-07-01 11:26:20|7275.01|7275.01|7275.58|7275.58|7275.58|7275.58|7275.01|7275.01|0
1656674800000|2022-07-01 11:26:40|7275.3|7275.3|7276.99|7276.99|7276.99|7276.99|7275.3|7275.3|0
1656674830000|2022-07-01 11:27:10|7277.85|7277.85|7277.85|7277.85|7277.85|7277.85|7277.85|7277.85|0
1656674840000|2022-07-01 11:27:20|7278.42|7278.42|7279.54|7279.54|7279.54|7279.54|7278.42|7278.42|0
1656674860000|2022-07-01 11:27:40|7279.82|7279.82|7279.82|7279.82|7279.82|7279.82|7279.82|7279.82|0
1656674870000|2022-07-01 11:27:50|7280.11|7280.11|7281.23|7281.23|7281.23|7281.23|7280.11|7280.11|0
1656674880000|2022-07-01 11:28:00|7281.24|7281.24|7281.22|7281.22|7281.24|7281.24|7281.22|7281.22|0
1656674890000|2022-07-01 11:28:10|7282.36|7282.36|7278.98|7278.98|7282.65|7282.65|7278.98|7278.98|0
1656674900000|2022-07-01 11:28:20|7279|7279|7277.31|7277.31|7279|7279|7277.31|7277.31|0
1656674910000|2022-07-01 11:28:30|7277.4|7277.4|7278.45|7278.45|7278.45|7278.45|7277.33|7277.33|0
1656674920000|2022-07-01 11:28:40|7279.02|7279.02|7279.27|7279.27|7279.3|7279.3|7279.02|7279.02|0
1656674930000|2022-07-01 11:28:50|7279.55|7279.55|7278.98|7278.98|7279.55|7279.55|7278.7|7278.7|0
1656674940000|2022-07-01 11:29:00|7279.84|7279.84|7280.41|7280.41|7280.41|7280.41|7279.84|7279.84|0
1656674950000|2022-07-01 11:29:10|7279.55|7279.55|7279.55|7279.55|7279.55|7279.55|7279.55|7279.55|0
1656674970000|2022-07-01 11:29:30|7280.67|7280.67|7281.53|7281.53|7281.53|7281.53|7280.67|7280.67|0
1656674980000|2022-07-01 11:29:40|7281.51|7281.51|7281.9|7281.9|7282.19|7282.19|7281.51|7281.51|0
1656674990000|2022-07-01 11:29:50|7281.33|7281.33|7281.33|7281.33|7281.33|7281.33|7281.33|7281.33|0
1656675000000|2022-07-01 11:30:00|7281.9|7281.9|7281.33|7281.33|7282.19|7282.19|7281.33|7281.33|0
1656675010000|2022-07-01 11:30:10|7281.62|7281.62|7281.67|7281.67|7281.67|7281.67|7281.62|7281.62|0
1656675020000|2022-07-01 11:30:20|7280.55|7280.55|7278.57|7278.57|7280.55|7280.55|7278.57|7278.57|0
1656675030000|2022-07-01 11:30:30|7278.52|7278.52|7278.5|7278.5|7278.52|7278.52|7278.5|7278.5|0
1656675040000|2022-07-01 11:30:40|7278.54|7278.54|7278.54|7278.54|7278.54|7278.54|7278.54|7278.54|0
1656675060000|2022-07-01 11:31:00|7278.83|7278.83|7278.54|7278.54|7279.11|7279.11|7277.42|7277.42|0
1656675070000|2022-07-01 11:31:10|7278.53|7278.53|7275.14|7275.14|7278.53|7278.53|7275.14|7275.14|0
1656675080000|2022-07-01 11:31:20|7274.02|7274.02|7271.92|7271.92|7274.02|7274.02|7271.92|7271.92|0
1656675090000|2022-07-01 11:31:30|7273.04|7273.04|7273.04|7273.04|7273.04|7273.04|7273.04|7273.04|0
1656675110000|2022-07-01 11:31:50|7273.33|7273.33|7273.33|7273.33|7273.33|7273.33|7273.33|7273.33|0
1656675120000|2022-07-01 11:32:00|7273.34|7273.34|7273.34|7273.34|7273.34|7273.34|7273.34|7273.34|0
1656675140000|2022-07-01 11:32:20|7273.63|7273.63|7276.99|7276.99|7276.99|7276.99|7273.63|7273.63|0
1656675160000|2022-07-01 11:32:40|7278.13|7278.13|7278.11|7278.11|7278.13|7278.13|7278.11|7278.11|0
1656675170000|2022-07-01 11:32:50|7278.12|7278.12|7278.12|7278.12|7278.12|7278.12|7278.12|7278.12|0
1656675180000|2022-07-01 11:33:00|7278.1|7278.1|7279.23|7279.23|7280.33|7280.33|7278.1|7278.1|0
1656675190000|2022-07-01 11:33:10|7280.35|7280.35|7281.77|7281.77|7281.77|7281.77|7280.35|7280.35|0
1656675230000|2022-07-01 11:33:50|7281.76|7281.76|7283.17|7283.17|7283.17|7283.17|7281.48|7281.48|0
1656675260000|2022-07-01 11:34:20|7283.25|7283.25|7285.53|7285.53|7285.53|7285.53|7283.25|7283.25|0
1656675270000|2022-07-01 11:34:30|7285.52|7285.52|7285.52|7285.52|7285.52|7285.52|7285.52|7285.52|0
1656675290000|2022-07-01 11:34:50|7285.5|7285.5|7285.46|7285.46|7285.5|7285.5|7285.46|7285.46|0
1656675300000|2022-07-01 11:35:00|7286.58|7286.58|7287.68|7287.68|7287.7|7287.7|7286.58|7286.58|0
1656675310000|2022-07-01 11:35:10|7287.67|7287.67|7287.66|7287.66|7287.67|7287.67|7287.66|7287.66|0
1656675340000|2022-07-01 11:35:40|7288.78|7288.78|7288.83|7288.83|7288.83|7288.83|7288.78|7288.78|0
1656675350000|2022-07-01 11:35:50|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|7289.4|0
1656675360000|2022-07-01 11:36:00|7290.52|7290.52|7289.4|7289.4|7290.52|7290.52|7289.4|7289.4|0
1656675370000|2022-07-01 11:36:10|7290.52|7290.52|7289.4|7289.4|7290.52|7290.52|7289.12|7289.12|0
1656675380000|2022-07-01 11:36:20|7289.47|7289.47|7289.79|7289.79|7289.79|7289.79|7289.47|7289.47|0
1656675390000|2022-07-01 11:36:30|7289.83|7289.83|7289.83|7289.83|7289.83|7289.83|7289.83|7289.83|0
1656675400000|2022-07-01 11:36:40|7290.11|7290.11|7290.97|7290.97|7290.97|7290.97|7290.11|7290.11|0
1656675410000|2022-07-01 11:36:50|7291.54|7291.54|7291.86|7291.86|7291.86|7291.86|7291.54|7291.54|0
1656675420000|2022-07-01 11:37:00|7291.57|7291.57|7293.01|7293.01|7294.1|7294.1|7291.57|7291.57|0
1656675430000|2022-07-01 11:37:10|7293.3|7293.3|7294.42|7294.42|7294.42|7294.42|7293.3|7293.3|0
1656675440000|2022-07-01 11:37:20|7293.3|7293.3|7292.18|7292.18|7293.3|7293.3|7292.18|7292.18|0
1656675460000|2022-07-01 11:37:40|7292.03|7292.03|7292.09|7292.09|7292.09|7292.09|7292.03|7292.03|0
1656675480000|2022-07-01 11:38:00|7294.33|7294.33|7294.36|7294.36|7294.36|7294.36|7294.33|7294.33|0
1656675490000|2022-07-01 11:38:10|7293.24|7293.24|7293.24|7293.24|7293.24|7293.24|7293.24|7293.24|0
1656675500000|2022-07-01 11:38:20|7293.53|7293.53|7293.53|7293.53|7293.53|7293.53|7293.53|7293.53|0
1656675510000|2022-07-01 11:38:30|7296.05|7296.05|7297.46|7297.46|7297.46|7297.46|7296.05|7296.05|0
1656675520000|2022-07-01 11:38:40|7297.5|7297.5|7297.78|7297.78|7297.78|7297.78|7297.5|7297.5|0
1656675530000|2022-07-01 11:38:50|7297.5|7297.5|7297.19|7297.19|7297.5|7297.5|7297.19|7297.19|0
1656675540000|2022-07-01 11:39:00|7297.77|7297.77|7297.77|7297.77|7297.77|7297.77|7297.77|7297.77|0
1656675550000|2022-07-01 11:39:10|7297.73|7297.73|7296.04|7296.04|7297.73|7297.73|7296.04|7296.04|0
1656675560000|2022-07-01 11:39:20|7295.92|7295.92|7295.92|7295.92|7295.92|7295.92|7295.92|7295.92|0
1656675570000|2022-07-01 11:39:30|7295.35|7295.35|7291.74|7291.74|7295.35|7295.35|7291.74|7291.74|0
1656675580000|2022-07-01 11:39:40|7291.72|7291.72|7290.31|7290.31|7292.84|7292.84|7290.31|7290.31|0
1656675590000|2022-07-01 11:39:50|7289.74|7289.74|7289.17|7289.17|7289.74|7289.74|7289.17|7289.17|0
1656675600000|2022-07-01 11:40:00|7289.74|7289.74|7289.74|7289.74|7289.74|7289.74|7289.74|7289.74|0
1656675610000|2022-07-01 11:40:10|7289.72|7289.72|7289.7|7289.7|7289.72|7289.72|7289.7|7289.7|0
1656675620000|2022-07-01 11:40:20|7289.13|7289.13|7286.34|7286.34|7289.13|7289.13|7286.32|7286.32|0
1656675630000|2022-07-01 11:40:30|7286.25|7286.25|7286.25|7286.25|7286.25|7286.25|7286.25|7286.25|0
1656675650000|2022-07-01 11:40:50|7289.07|7289.07|7289.07|7289.07|7289.07|7289.07|7289.07|7289.07|0
1656675660000|2022-07-01 11:41:00|7288.78|7288.78|7288.78|7288.78|7288.78|7288.78|7288.78|7288.78|0
1656675670000|2022-07-01 11:41:10|7289.35|7289.35|7287.94|7287.94|7289.35|7289.35|7287.94|7287.94|0
1656675680000|2022-07-01 11:41:20|7287.98|7287.98|7287.91|7287.91|7287.98|7287.98|7287.89|7287.89|0
1656675690000|2022-07-01 11:41:30|7287.87|7287.87|7287.86|7287.86|7287.87|7287.87|7287.84|7287.84|0
1656675700000|2022-07-01 11:41:40|7287.87|7287.87|7287.87|7287.87|7287.87|7287.87|7287.87|7287.87|0
1656675710000|2022-07-01 11:41:50|7288.45|7288.45|7290.44|7290.44|7290.44|7290.44|7288.45|7288.45|0
1656675720000|2022-07-01 11:42:00|7291.56|7291.56|7290.44|7290.44|7291.56|7291.56|7290.44|7290.44|0
1656675730000|2022-07-01 11:42:10|7290.47|7290.47|7290.46|7290.46|7290.47|7290.47|7290.46|7290.46|0
1656675740000|2022-07-01 11:42:20|7289.34|7289.34|7289.06|7289.06|7289.34|7289.34|7289.05|7289.05|0
1656675750000|2022-07-01 11:42:30|7289.1|7289.1|7289.12|7289.12|7289.12|7289.12|7289.1|7289.1|0
1656675770000|2022-07-01 11:42:50|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|7291.36|0
1656675780000|2022-07-01 11:43:00|7291.28|7291.28|7291.85|7291.85|7291.85|7291.85|7291.28|7291.28|0
1656675790000|2022-07-01 11:43:10|7291.57|7291.57|7291.54|7291.54|7291.57|7291.57|7290.97|7290.97|0
1656675800000|2022-07-01 11:43:20|7291.57|7291.57|7291.57|7291.57|7291.57|7291.57|7291.57|7291.57|0
1656675820000|2022-07-01 11:43:40|7291.29|7291.29|7289.27|7289.27|7291.29|7291.29|7289.27|7289.27|0
1656675830000|2022-07-01 11:43:50|7289.25|7289.25|7289.72|7289.72|7290.68|7290.68|7289.25|7289.25|0
1656675840000|2022-07-01 11:44:00|7289.71|7289.71|7291.12|7291.12|7291.12|7291.12|7289.71|7289.71|0
1656675850000|2022-07-01 11:44:10|7290|7290|7290|7290|7290|7290|7290|7290|0
1656675860000|2022-07-01 11:44:20|7289.43|7289.43|7289.43|7289.43|7289.43|7289.43|7289.43|7289.43|0
1656675870000|2022-07-01 11:44:30|7290.55|7290.55|7291.4|7291.4|7291.4|7291.4|7290.55|7290.55|0
1656675880000|2022-07-01 11:44:40|7291.42|7291.42|7291.42|7291.42|7291.42|7291.42|7291.42|7291.42|0
1656675890000|2022-07-01 11:44:50|7291.44|7291.44|7294.29|7294.29|7294.32|7294.32|7291.15|7291.15|0
1656675900000|2022-07-01 11:45:00|7294.23|7294.23|7296.47|7296.47|7296.47|7296.47|7293.38|7293.38|0
1656675910000|2022-07-01 11:45:10|7296.19|7296.19|7296.19|7296.19|7296.19|7296.19|7296.19|7296.19|0
1656675920000|2022-07-01 11:45:20|7296.47|7296.47|7295.35|7295.35|7296.47|7296.47|7295.35|7295.35|0
1656675930000|2022-07-01 11:45:30|7295.92|7295.92|7295.92|7295.92|7295.92|7295.92|7295.92|7295.92|0
1656675940000|2022-07-01 11:45:40|7295.98|7295.98|7296.31|7296.31|7296.55|7296.55|7295.98|7295.98|0
1656675950000|2022-07-01 11:45:50|7296.28|7296.28|7298.26|7298.26|7298.26|7298.26|7296.02|7296.02|0
1656675960000|2022-07-01 11:46:00|7299.38|7299.38|7299.38|7299.38|7299.38|7299.38|7299.38|7299.38|0
1656675980000|2022-07-01 11:46:20|7298.26|7298.26|7298.26|7298.26|7298.26|7298.26|7298.26|7298.26|0
1656676000000|2022-07-01 11:46:40|7300.5|7300.5|7296|7296|7300.5|7300.5|7296|7296|0
1656676010000|2022-07-01 11:46:50|7295.99|7295.99|7293.45|7293.45|7295.99|7295.99|7293.45|7293.45|0
1656676020000|2022-07-01 11:47:00|7290.64|7290.64|7292.88|7292.88|7292.88|7292.88|7290.64|7290.64|0
1656676030000|2022-07-01 11:47:10|7291.76|7291.76|7290.64|7290.64|7291.76|7291.76|7290.64|7290.64|0
1656676040000|2022-07-01 11:47:20|7290.66|7290.66|7291.78|7291.78|7291.78|7291.78|7290.66|7290.66|0
1656676060000|2022-07-01 11:47:40|7292.35|7292.35|7291.78|7291.78|7292.35|7292.35|7291.78|7291.78|0
1656676090000|2022-07-01 11:48:10|7292.06|7292.06|7294.3|7294.3|7294.3|7294.3|7292.06|7292.06|0
1656676100000|2022-07-01 11:48:20|7294.29|7294.29|7294.57|7294.57|7294.86|7294.86|7294.29|7294.29|0
1656676110000|2022-07-01 11:48:30|7294.56|7294.56|7293.44|7293.44|7294.56|7294.56|7293.44|7293.44|0
1656676120000|2022-07-01 11:48:40|7294.56|7294.56|7293.44|7293.44|7294.56|7294.56|7293.44|7293.44|0
1656676130000|2022-07-01 11:48:50|7292.8|7292.8|7292.76|7292.76|7292.8|7292.8|7292.76|7292.76|0
1656676140000|2022-07-01 11:49:00|7292.78|7292.78|7292.78|7292.78|7292.78|7292.78|7292.78|7292.78|0
1656676150000|2022-07-01 11:49:10|7292.49|7292.49|7289.66|7289.66|7292.49|7292.49|7289.66|7289.66|0
1656676160000|2022-07-01 11:49:20|7289.59|7289.59|7289.59|7289.59|7289.61|7289.61|7289.59|7289.59|0
1656676170000|2022-07-01 11:49:30|7289.56|7289.56|7290.93|7290.93|7290.96|7290.96|7289.56|7289.56|0
1656676180000|2022-07-01 11:49:40|7290.94|7290.94|7293.48|7293.48|7293.48|7293.48|7290.94|7290.94|0
1656676190000|2022-07-01 11:49:50|7294.05|7294.05|7293.51|7293.51|7294.08|7294.08|7293.51|7293.51|0
1656676200000|2022-07-01 11:50:00|7293.23|7293.23|7292.43|7292.43|7293.28|7293.28|7291.31|7291.31|0
1656676210000|2022-07-01 11:50:10|7293.02|7293.02|7294.14|7294.14|7294.14|7294.14|7293.02|7293.02|0
1656676220000|2022-07-01 11:50:20|7294.71|7294.71|7295|7295|7295|7295|7294.71|7294.71|0
1656676230000|2022-07-01 11:50:30|7296.12|7296.12|7296.1|7296.1|7296.12|7296.12|7296.1|7296.1|0
1656676240000|2022-07-01 11:50:40|7294.98|7294.98|7294.98|7294.98|7294.98|7294.98|7294.98|7294.98|0
1656676250000|2022-07-01 11:50:50|7294.41|7294.41|7291.31|7291.31|7294.41|7294.41|7291.31|7291.31|0
1656676260000|2022-07-01 11:51:00|7290.19|7290.19|7289.91|7289.91|7290.19|7290.19|7289.91|7289.91|0
1656676270000|2022-07-01 11:51:10|7289.98|7289.98|7289.99|7289.99|7289.99|7289.99|7289.96|7289.96|0
1656676280000|2022-07-01 11:51:20|7289.71|7289.71|7287.95|7287.95|7289.71|7289.71|7287.95|7287.95|0
1656676290000|2022-07-01 11:51:30|7287.93|7287.93|7287.97|7287.97|7287.98|7287.98|7287.93|7287.93|0
1656676300000|2022-07-01 11:51:40|7288|7288|7289.69|7289.69|7289.69|7289.69|7288|7288|0
1656676310000|2022-07-01 11:51:50|7288.57|7288.57|7288.57|7288.57|7288.57|7288.57|7288.57|7288.57|0
1656676320000|2022-07-01 11:52:00|7288.85|7288.85|7288.85|7288.85|7288.85|7288.85|7288.85|7288.85|0
1656676330000|2022-07-01 11:52:10|7288.94|7288.94|7288.94|7288.94|7288.94|7288.94|7288.94|7288.94|0
1656676340000|2022-07-01 11:52:20|7290.06|7290.06|7290.06|7290.06|7290.06|7290.06|7290.06|7290.06|0
1656676350000|2022-07-01 11:52:30|7289.49|7289.49|7289.49|7289.49|7289.49|7289.49|7288.08|7288.08|0
1656676360000|2022-07-01 11:52:40|7289.77|7289.77|7289.77|7289.77|7289.77|7289.77|7289.77|7289.77|0
1656676370000|2022-07-01 11:52:50|7290.89|7290.89|7290.89|7290.89|7290.89|7290.89|7290.89|7290.89|0
1656676380000|2022-07-01 11:53:00|7292.3|7292.3|7292.3|7292.3|7292.3|7292.3|7292.3|7292.3|0
1656676390000|2022-07-01 11:53:10|7292.28|7292.28|7292.28|7292.28|7292.28|7292.28|7292.28|7292.28|0
1656676410000|2022-07-01 11:53:30|7291.16|7291.16|7291.16|7291.16|7291.16|7291.16|7291.16|7291.16|0
1656676420000|2022-07-01 11:53:40|7291.45|7291.45|7291.73|7291.73|7291.73|7291.73|7291.45|7291.45|0
1656676430000|2022-07-01 11:53:50|7291.79|7291.79|7291.8|7291.8|7291.8|7291.8|7291.79|7291.79|0
1656676450000|2022-07-01 11:54:10|7291.76|7291.76|7291.48|7291.48|7291.76|7291.76|7291.48|7291.48|0
1656676480000|2022-07-01 11:54:40|7292.05|7292.05|7295.7|7295.7|7295.7|7295.7|7292.05|7292.05|0
1656676490000|2022-07-01 11:54:50|7296.82|7296.82|7295.66|7295.66|7296.82|7296.82|7295.64|7295.64|0
1656676500000|2022-07-01 11:55:00|7295.37|7295.37|7295.94|7295.94|7295.94|7295.94|7295.37|7295.37|0
1656676510000|2022-07-01 11:55:10|7297.06|7297.06|7295.94|7295.94|7297.35|7297.35|7295.94|7295.94|0
1656676520000|2022-07-01 11:55:20|7296.23|7296.23|7295.31|7295.31|7296.23|7296.23|7295.31|7295.31|0
1656676530000|2022-07-01 11:55:30|7295.03|7295.03|7288.86|7288.86|7295.03|7295.03|7288.86|7288.86|0
1656676540000|2022-07-01 11:55:40|7288.83|7288.83|7288.83|7288.83|7288.83|7288.83|7288.83|7288.83|0
1656676550000|2022-07-01 11:55:50|7288.8|7288.8|7291.9|7291.9|7291.9|7291.9|7288.8|7288.8|0
1656676560000|2022-07-01 11:56:00|7291.33|7291.33|7291.61|7291.61|7291.61|7291.61|7291.33|7291.33|0
1656676570000|2022-07-01 11:56:10|7291.69|7291.69|7291.61|7291.61|7291.69|7291.69|7291.61|7291.61|0
1656676580000|2022-07-01 11:56:20|7292.45|7292.45|7292.45|7292.45|7292.45|7292.45|7292.45|7292.45|0
1656676600000|2022-07-01 11:56:40|7292.43|7292.43|7292.43|7292.43|7292.43|7292.43|7292.43|7292.43|0
1656676610000|2022-07-01 11:56:50|7290.19|7290.19|7288.5|7288.5|7290.19|7290.19|7288.5|7288.5|0
1656676620000|2022-07-01 11:57:00|7289.33|7289.33|7289.33|7289.33|7289.33|7289.33|7289.33|7289.33|0
1656676630000|2022-07-01 11:57:10|7289.4|7289.4|7289.41|7289.41|7289.41|7289.41|7289.4|7289.4|0
1656676640000|2022-07-01 11:57:20|7289.38|7289.38|7289.4|7289.4|7289.4|7289.4|7289.38|7289.38|0
1656676650000|2022-07-01 11:57:30|7288.28|7288.28|7286.53|7286.53|7288.28|7288.28|7286.53|7286.53|0
1656676670000|2022-07-01 11:57:50|7284.29|7284.29|7279.75|7279.75|7284.29|7284.29|7277.51|7277.51|0
1656676680000|2022-07-01 11:58:00|7280.04|7280.04|7280.87|7280.87|7281.73|7281.73|7280.04|7280.04|0
1656676690000|2022-07-01 11:58:10|7280.02|7280.02|7278.9|7278.9|7280.02|7280.02|7278.9|7278.9|0
1656676700000|2022-07-01 11:58:20|7280.02|7280.02|7281.81|7281.81|7281.81|7281.81|7280.02|7280.02|0
1656676720000|2022-07-01 11:58:40|7280.69|7280.69|7280.69|7280.69|7280.69|7280.69|7280.69|7280.69|0
1656676730000|2022-07-01 11:58:50|7280.98|7280.98|7279.87|7279.87|7280.98|7280.98|7279.86|7279.86|0
1656676740000|2022-07-01 11:59:00|7279.86|7279.86|7281.29|7281.29|7281.29|7281.29|7279.86|7279.86|0
1656676750000|2022-07-01 11:59:10|7281.28|7281.28|7281.28|7281.28|7281.28|7281.28|7281.28|7281.28|0
1656676770000|2022-07-01 11:59:30|7282.4|7282.4|7281.28|7281.28|7282.4|7282.4|7281.28|7281.28|0
1656676790000|2022-07-01 11:59:50|7281.29|7281.29|7281.29|7281.29|7281.29|7281.29|7281.24|7281.24|0
1656676800000|2022-07-01 12:00:00|7281.28|7281.28|7283.81|7283.81|7283.81|7283.81|7281.28|7281.28|0
1656676810000|2022-07-01 12:00:10|7284.09|7284.09|7283.81|7283.81|7284.09|7284.09|7283.81|7283.81|0
1656676820000|2022-07-01 12:00:20|7280.99|7280.99|7282.71|7282.71|7282.71|7282.71|7280.71|7280.71|0
1656676830000|2022-07-01 12:00:30|7282.69|7282.69|7282.12|7282.12|7282.69|7282.69|7282.12|7282.12|0
1656676840000|2022-07-01 12:00:40|7282.11|7282.11|7282.08|7282.08|7282.11|7282.11|7282.08|7282.08|0
1656676850000|2022-07-01 12:00:50|7282.37|7282.37|7282.37|7282.37|7282.37|7282.37|7282.37|7282.37|0
1656676860000|2022-07-01 12:01:00|7282.38|7282.38|7282.44|7282.44|7282.48|7282.48|7282.38|7282.38|0
1656676870000|2022-07-01 12:01:10|7283.56|7283.56|7284.73|7284.73|7285.28|7285.28|7283.56|7283.56|0
1656676880000|2022-07-01 12:01:20|7284.75|7284.75|7284.77|7284.77|7284.77|7284.77|7284.75|7284.75|0
1656676920000|2022-07-01 12:02:00|7284.75|7284.75|7285.87|7285.87|7285.87|7285.87|7284.75|7284.75|0
1656676930000|2022-07-01 12:02:10|7286.99|7286.99|7286.99|7286.99|7286.99|7286.99|7286.99|7286.99|0
1656676940000|2022-07-01 12:02:20|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|0
1656676950000|2022-07-01 12:02:30|7287.01|7287.01|7287.01|7287.01|7287.01|7287.01|7287.01|7287.01|0
1656676960000|2022-07-01 12:02:40|7287.3|7287.3|7285.87|7285.87|7287.3|7287.3|7285.87|7285.87|0
1656676970000|2022-07-01 12:02:50|7286.99|7286.99|7287.01|7287.01|7287.01|7287.01|7286.99|7286.99|0
1656676980000|2022-07-01 12:03:00|7286.99|7286.99|7289.54|7289.54|7289.54|7289.54|7286.99|7286.99|0
1656676990000|2022-07-01 12:03:10|7290.66|7290.66|7291.8|7291.8|7291.8|7291.8|7290.66|7290.66|0
1656677000000|2022-07-01 12:03:20|7291.85|7291.85|7291.8|7291.8|7291.85|7291.85|7291.8|7291.8|0
1656677010000|2022-07-01 12:03:30|7292.92|7292.92|7293.72|7293.72|7293.72|7293.72|7292.87|7292.87|0
1656677020000|2022-07-01 12:03:40|7294.01|7294.01|7293.15|7293.15|7294.01|7294.01|7293.15|7293.15|0
1656677030000|2022-07-01 12:03:50|7294.27|7294.27|7292.3|7292.3|7294.27|7294.27|7292.3|7292.3|0
1656677040000|2022-07-01 12:04:00|7293.42|7293.42|7293.42|7293.42|7293.42|7293.42|7293.42|7293.42|0
1656677050000|2022-07-01 12:04:10|7293.99|7293.99|7293.97|7293.97|7293.99|7293.99|7293.97|7293.97|0
1656677060000|2022-07-01 12:04:20|7292.85|7292.85|7290.61|7290.61|7292.85|7292.85|7290.61|7290.61|0
1656677070000|2022-07-01 12:04:30|7290.59|7290.59|7290.57|7290.57|7290.59|7290.59|7290.49|7290.49|0
1656677080000|2022-07-01 12:04:40|7290.56|7290.56|7290.57|7290.57|7290.59|7290.59|7290.56|7290.56|0
1656677090000|2022-07-01 12:04:50|7292.81|7292.81|7291.69|7291.69|7292.81|7292.81|7291.69|7291.69|0
1656677100000|2022-07-01 12:05:00|7291.75|7291.75|7291.75|7291.75|7291.75|7291.75|7291.75|7291.75|0
1656677110000|2022-07-01 12:05:10|7292.32|7292.32|7292.32|7292.32|7292.32|7292.32|7292.32|7292.32|0
1656677120000|2022-07-01 12:05:20|7292.03|7292.03|7290.91|7290.91|7292.03|7292.03|7290.63|7290.63|0
1656677130000|2022-07-01 12:05:30|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|0
1656677140000|2022-07-01 12:05:40|7290.66|7290.66|7288.97|7288.97|7290.66|7290.66|7288.97|7288.97|0
1656677170000|2022-07-01 12:06:10|7288.4|7288.4|7286.16|7286.16|7288.4|7288.4|7286.16|7286.16|0
1656677180000|2022-07-01 12:06:20|7287.28|7287.28|7288.01|7288.01|7288.01|7288.01|7287.28|7287.28|0
1656677190000|2022-07-01 12:06:30|7289.13|7289.13|7289.98|7289.98|7289.98|7289.98|7289.13|7289.13|0
1656677200000|2022-07-01 12:06:40|7290.27|7290.27|7290.55|7290.55|7290.84|7290.84|7290.27|7290.27|0
1656677220000|2022-07-01 12:07:00|7290.27|7290.27|7290.27|7290.27|7290.27|7290.27|7289.98|7289.98|0
1656677230000|2022-07-01 12:07:10|7289.15|7289.15|7289.15|7289.15|7289.15|7289.15|7289.15|7289.15|0
1656677250000|2022-07-01 12:07:30|7290.27|7290.27|7290.27|7290.27|7290.27|7290.27|7290.27|7290.27|0
1656677260000|2022-07-01 12:07:40|7290.56|7290.56|7290.56|7290.56|7290.56|7290.56|7290.56|7290.56|0
1656677280000|2022-07-01 12:08:00|7292.25|7292.25|7292.39|7292.39|7292.39|7292.39|7292.25|7292.25|0
1656677290000|2022-07-01 12:08:10|7293.51|7293.51|7294.58|7294.58|7294.63|7294.63|7293.51|7293.51|0
1656677300000|2022-07-01 12:08:20|7294.57|7294.57|7294.55|7294.55|7294.57|7294.57|7294.55|7294.55|0
1656677310000|2022-07-01 12:08:30|7294.5|7294.5|7294.5|7294.5|7294.5|7294.5|7294.5|7294.5|0
1656677330000|2022-07-01 12:08:50|7294.52|7294.52|7293.95|7293.95|7294.52|7294.52|7293.95|7293.95|0
1656677340000|2022-07-01 12:09:00|7292.83|7292.83|7292.54|7292.54|7292.83|7292.83|7292.54|7292.54|0
1656677350000|2022-07-01 12:09:10|7291.14|7291.14|7291.14|7291.14|7291.14|7291.14|7291.14|7291.14|0
1656677370000|2022-07-01 12:09:30|7291.16|7291.16|7290.09|7290.09|7291.23|7291.23|7290.09|7290.09|0
1656677380000|2022-07-01 12:09:40|7290.07|7290.07|7291.19|7291.19|7291.19|7291.19|7290.07|7290.07|0
1656677390000|2022-07-01 12:09:50|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|0
1656677400000|2022-07-01 12:10:00|7291.76|7291.76|7291.76|7291.76|7291.76|7291.76|7291.76|7291.76|0
1656677420000|2022-07-01 12:10:20|7291.48|7291.48|7290.05|7290.05|7291.48|7291.48|7290.05|7290.05|0
1656677450000|2022-07-01 12:10:50|7287.81|7287.81|7287.81|7287.81|7287.81|7287.81|7287.81|7287.81|0
1656677470000|2022-07-01 12:11:10|7286.67|7286.67|7286.1|7286.1|7286.67|7286.67|7286.1|7286.1|0
1656677480000|2022-07-01 12:11:20|7286.38|7286.38|7284.14|7284.14|7286.38|7286.38|7284.14|7284.14|0
1656677490000|2022-07-01 12:11:30|7284.71|7284.71|7284.76|7284.76|7284.76|7284.76|7284.71|7284.71|0
1656677500000|2022-07-01 12:11:40|7285.88|7285.88|7285.88|7285.88|7285.88|7285.88|7285.88|7285.88|0
1656677510000|2022-07-01 12:11:50|7285.86|7285.86|7285.29|7285.29|7285.86|7285.86|7285.29|7285.29|0
1656677520000|2022-07-01 12:12:00|7284.17|7284.17|7283.6|7283.6|7284.17|7284.17|7283.31|7283.31|0
1656677530000|2022-07-01 12:12:10|7283.65|7283.65|7276.55|7276.55|7283.65|7283.65|7276.55|7276.55|0
1656677540000|2022-07-01 12:12:20|7275.43|7275.43|7274.27|7274.27|7275.43|7275.43|7274.27|7274.27|0
1656677550000|2022-07-01 12:12:30|7272.03|7272.03|7272.03|7272.03|7272.03|7272.03|7272.03|7272.03|0
1656677560000|2022-07-01 12:12:40|7270.91|7270.91|7270.03|7270.03|7272.03|7272.03|7270.03|7270.03|0
1656677570000|2022-07-01 12:12:50|7267.79|7267.79|7265.24|7265.24|7267.79|7267.79|7265.24|7265.24|0
1656677580000|2022-07-01 12:13:00|7265.22|7265.22|7265.17|7265.17|7265.22|7265.22|7265.17|7265.17|0
1656677590000|2022-07-01 12:13:10|7262.93|7262.93|7262.93|7262.93|7262.93|7262.93|7262.93|7262.93|0
1656677600000|2022-07-01 12:13:20|7265.17|7265.17|7265.74|7265.74|7267.98|7267.98|7265.17|7265.17|0
1656677610000|2022-07-01 12:13:30|7265.69|7265.69|7263.94|7263.94|7265.69|7265.69|7263.94|7263.94|0
1656677620000|2022-07-01 12:13:40|7263.87|7263.87|7263.87|7263.87|7263.87|7263.87|7263.87|7263.87|0
1656677630000|2022-07-01 12:13:50|7263.85|7263.85|7263.85|7263.85|7263.85|7263.85|7263.85|7263.85|0
1656677640000|2022-07-01 12:14:00|7262.73|7262.73|7262.73|7262.73|7262.73|7262.73|7262.73|7262.73|0
1656677650000|2022-07-01 12:14:10|7261.87|7261.87|7263.51|7263.51|7264.36|7264.36|7260.72|7260.72|0
1656677660000|2022-07-01 12:14:20|7263.22|7263.22|7263.22|7263.22|7263.22|7263.22|7263.22|7263.22|0
1656677670000|2022-07-01 12:14:30|7263.24|7263.24|7263.26|7263.26|7263.26|7263.26|7263.24|7263.24|0
1656677680000|2022-07-01 12:14:40|7263.15|7263.15|7260.91|7260.91|7263.15|7263.15|7260.91|7260.91|0
1656677690000|2022-07-01 12:14:50|7261.2|7261.2|7261.2|7261.2|7261.2|7261.2|7261.2|7261.2|0
1656677700000|2022-07-01 12:15:00|7258.96|7258.96|7258.94|7258.94|7260.06|7260.06|7258.94|7258.94|0
1656677710000|2022-07-01 12:15:10|7260.06|7260.06|7260.06|7260.06|7260.06|7260.06|7260.06|7260.06|0
1656677720000|2022-07-01 12:15:20|7258.94|7258.94|7256.24|7256.24|7258.94|7258.94|7256.24|7256.24|0
1656677730000|2022-07-01 12:15:30|7256.22|7256.22|7256.24|7256.24|7256.26|7256.26|7256.22|7256.22|0
1656677740000|2022-07-01 12:15:40|7256.21|7256.21|7256.21|7256.21|7256.21|7256.21|7256.21|7256.21|0
1656677750000|2022-07-01 12:15:50|7255.09|7255.09|7254.24|7254.24|7255.09|7255.09|7254.24|7254.24|0
1656677760000|2022-07-01 12:16:00|7255.36|7255.36|7255.36|7255.36|7255.36|7255.36|7255.36|7255.36|0
1656677770000|2022-07-01 12:16:10|7254.24|7254.24|7254.21|7254.21|7254.24|7254.24|7254.21|7254.21|0
1656677780000|2022-07-01 12:16:20|7254.14|7254.14|7254.16|7254.16|7254.16|7254.16|7254.14|7254.14|0
1656677790000|2022-07-01 12:16:30|7253.3|7253.3|7252.2|7252.2|7253.3|7253.3|7252.18|7252.18|0
1656677820000|2022-07-01 12:17:00|7253.32|7253.32|7254.15|7254.15|7254.72|7254.72|7253.32|7253.32|0
1656677830000|2022-07-01 12:17:10|7254.72|7254.72|7254.72|7254.72|7254.72|7254.72|7254.72|7254.72|0
1656677840000|2022-07-01 12:17:20|7254.62|7254.62|7254.62|7254.62|7254.62|7254.62|7254.62|7254.62|0
1656677850000|2022-07-01 12:17:30|7252.38|7252.38|7251.26|7251.26|7252.38|7252.38|7251.26|7251.26|0
1656677860000|2022-07-01 12:17:40|7249.02|7249.02|7249.02|7249.02|7249.02|7249.02|7249.02|7249.02|0
1656677870000|2022-07-01 12:17:50|7247.9|7247.9|7246.69|7246.69|7247.9|7247.9|7246.69|7246.69|0
1656677880000|2022-07-01 12:18:00|7246.41|7246.41|7246.44|7246.44|7246.44|7246.44|7246.41|7246.41|0
1656677890000|2022-07-01 12:18:10|7246.73|7246.73|7249.82|7249.82|7250.94|7250.94|7246.73|7246.73|0
1656677900000|2022-07-01 12:18:20|7248.42|7248.42|7249.54|7249.54|7249.54|7249.54|7248.42|7248.42|0
1656677910000|2022-07-01 12:18:30|7250.11|7250.11|7250.11|7250.11|7250.11|7250.11|7250.11|7250.11|0
1656677920000|2022-07-01 12:18:40|7251.23|7251.23|7251.23|7251.23|7251.23|7251.23|7250.11|7250.11|0
1656677930000|2022-07-01 12:18:50|7251.28|7251.28|7250.16|7250.16|7251.28|7251.28|7249.04|7249.04|0
1656677940000|2022-07-01 12:19:00|7250.12|7250.12|7250.12|7250.12|7250.12|7250.12|7250.12|7250.12|0
1656677950000|2022-07-01 12:19:10|7251.24|7251.24|7250.12|7250.12|7251.24|7251.24|7250.12|7250.12|0
1656677980000|2022-07-01 12:19:40|7249|7249|7247.88|7247.88|7249|7249|7247.88|7247.88|0
1656677990000|2022-07-01 12:19:50|7248.17|7248.17|7250.09|7250.09|7250.09|7250.09|7248.17|7248.17|0
1656678000000|2022-07-01 12:20:00|7250.95|7250.95|7251.52|7251.52|7251.52|7251.52|7250.95|7250.95|0
1656678020000|2022-07-01 12:20:20|7252.64|7252.64|7252.69|7252.69|7252.69|7252.69|7252.64|7252.64|0
1656678030000|2022-07-01 12:20:30|7252.71|7252.71|7253.76|7253.76|7253.76|7253.76|7252.64|7252.64|0
1656678040000|2022-07-01 12:20:40|7253.72|7253.72|7253.05|7253.05|7254.56|7254.56|7253.05|7253.05|0
1656678050000|2022-07-01 12:20:50|7253.33|7253.33|7252.75|7252.75|7253.33|7253.33|7252.75|7252.75|0
1656678060000|2022-07-01 12:21:00|7251.62|7251.62|7252.75|7252.75|7252.75|7252.75|7251.62|7251.62|0
1656678070000|2022-07-01 12:21:10|7252.83|7252.83|7253.97|7253.97|7254.02|7254.02|7252.83|7252.83|0
1656678080000|2022-07-01 12:21:20|7253.95|7253.95|7253.95|7253.95|7253.95|7253.95|7253.95|7253.95|0
1656678090000|2022-07-01 12:21:30|7254.23|7254.23|7255.27|7255.27|7256.49|7256.49|7254.23|7254.23|0
1656678110000|2022-07-01 12:21:50|7253.86|7253.86|7253.58|7253.58|7253.86|7253.86|7252.46|7252.46|0
1656678120000|2022-07-01 12:22:00|7250.21|7250.21|7249.07|7249.07|7251.05|7251.05|7249.07|7249.07|0
1656678130000|2022-07-01 12:22:10|7247.95|7247.95|7243.08|7243.08|7247.95|7247.95|7242.79|7242.79|0
1656678140000|2022-07-01 12:22:20|7241.96|7241.96|7241.92|7241.92|7241.96|7241.96|7239.11|7239.11|0
1656678150000|2022-07-01 12:22:30|7241.94|7241.94|7241.96|7241.96|7241.96|7241.96|7241.94|7241.94|0
1656678160000|2022-07-01 12:22:40|7240.27|7240.27|7239.98|7239.98|7240.27|7240.27|7239.98|7239.98|0
1656678170000|2022-07-01 12:22:50|7239.9|7239.9|7240.19|7240.19|7240.19|7240.19|7239.9|7239.9|0
1656678180000|2022-07-01 12:23:00|7240.22|7240.22|7239.1|7239.1|7240.22|7240.22|7239.1|7239.1|0
1656678210000|2022-07-01 12:23:30|7239.96|7239.96|7239.67|7239.67|7239.96|7239.96|7239.67|7239.67|0
1656678220000|2022-07-01 12:23:40|7239.1|7239.1|7237.98|7237.98|7239.1|7239.1|7237.98|7237.98|0
1656678230000|2022-07-01 12:23:50|7237.41|7237.41|7238.59|7238.59|7238.59|7238.59|7237.41|7237.41|0
1656678240000|2022-07-01 12:24:00|7238.02|7238.02|7236.9|7236.9|7239.14|7239.14|7236.9|7236.9|0
1656678260000|2022-07-01 12:24:20|7239.14|7239.14|7240.88|7240.88|7240.88|7240.88|7239.14|7239.14|0
1656678270000|2022-07-01 12:24:30|7240.9|7240.9|7240.88|7240.88|7240.9|7240.9|7240.88|7240.88|0
1656678280000|2022-07-01 12:24:40|7241.74|7241.74|7241.74|7241.74|7241.74|7241.74|7241.74|7241.74|0
1656678290000|2022-07-01 12:24:50|7241.17|7241.17|7241.43|7241.43|7241.43|7241.43|7241.15|7241.15|0
1656678300000|2022-07-01 12:25:00|7240.31|7240.31|7240.31|7240.31|7240.31|7240.31|7240.31|7240.31|0
1656678310000|2022-07-01 12:25:10|7239.19|7239.19|7237.73|7237.73|7239.19|7239.19|7237.73|7237.73|0
1656678320000|2022-07-01 12:25:20|7237.68|7237.68|7238.25|7238.25|7238.25|7238.25|7237.68|7237.68|0
1656678330000|2022-07-01 12:25:30|7237.96|7237.96|7236.81|7236.81|7237.96|7237.96|7236.81|7236.81|0
1656678350000|2022-07-01 12:25:50|7237.1|7237.1|7237.1|7237.1|7237.1|7237.1|7237.1|7237.1|0
1656678360000|2022-07-01 12:26:00|7237.08|7237.08|7237.08|7237.08|7237.08|7237.08|7237.08|7237.08|0
1656678370000|2022-07-01 12:26:10|7235.96|7235.96|7237.06|7237.06|7237.08|7237.08|7235.96|7235.96|0
1656678380000|2022-07-01 12:26:20|7238.18|7238.18|7237.07|7237.07|7238.24|7238.24|7237.07|7237.07|0
1656678390000|2022-07-01 12:26:30|7238.21|7238.21|7237.89|7237.89|7238.21|7238.21|7237.89|7237.89|0
1656678400000|2022-07-01 12:26:40|7240.13|7240.13|7239.29|7239.29|7240.41|7240.41|7239.29|7239.29|0
1656678410000|2022-07-01 12:26:50|7238.17|7238.17|7235.08|7235.08|7238.17|7238.17|7235.08|7235.08|0
1656678420000|2022-07-01 12:27:00|7236.2|7236.2|7236.2|7236.2|7236.2|7236.2|7236.2|7236.2|0
1656678430000|2022-07-01 12:27:10|7236.14|7236.14|7236.14|7236.14|7236.14|7236.14|7236.14|7236.14|0
1656678440000|2022-07-01 12:27:20|7236.72|7236.72|7237.07|7237.07|7237.07|7237.07|7236.72|7236.72|0
1656678450000|2022-07-01 12:27:30|7237.64|7237.64|7237.61|7237.61|7237.64|7237.64|7237.61|7237.61|0
1656678470000|2022-07-01 12:27:50|7238.46|7238.46|7244.92|7244.92|7244.92|7244.92|7238.46|7238.46|0
1656678480000|2022-07-01 12:28:00|7244.91|7244.91|7245.22|7245.22|7245.22|7245.22|7244.91|7244.91|0
1656678490000|2022-07-01 12:28:10|7245.24|7245.24|7245.24|7245.24|7245.24|7245.24|7245.24|7245.24|0
1656678500000|2022-07-01 12:28:20|7247.48|7247.48|7247.51|7247.51|7248.64|7248.64|7247.48|7247.48|0
1656678530000|2022-07-01 12:28:50|7248.94|7248.94|7249.23|7249.23|7249.23|7249.23|7248.94|7248.94|0
1656678540000|2022-07-01 12:29:00|7248.11|7248.11|7248.11|7248.11|7248.11|7248.11|7248.11|7248.11|0
1656678550000|2022-07-01 12:29:10|7248.39|7248.39|7249.85|7249.85|7249.85|7249.85|7248.39|7248.39|0
1656678560000|2022-07-01 12:29:20|7249.88|7249.88|7248.21|7248.21|7249.9|7249.9|7248.21|7248.21|0
1656678580000|2022-07-01 12:29:40|7248.78|7248.78|7248.78|7248.78|7248.78|7248.78|7248.78|7248.78|0
1656678590000|2022-07-01 12:29:50|7248.5|7248.5|7248.53|7248.53|7248.53|7248.53|7248.5|7248.5|0
1656678600000|2022-07-01 12:30:00|7248.48|7248.48|7248.44|7248.44|7248.5|7248.5|7247.37|7247.37|0
1656678610000|2022-07-01 12:30:10|7249.56|7249.56|7248.44|7248.44|7249.56|7249.56|7248.44|7248.44|0
1656678620000|2022-07-01 12:30:20|7247.31|7247.31|7247.03|7247.03|7247.31|7247.31|7247.03|7247.03|0
1656678630000|2022-07-01 12:30:30|7247.08|7247.08|7245.4|7245.4|7247.12|7247.12|7244.28|7244.28|0
1656678660000|2022-07-01 12:31:00|7246.25|7246.25|7246.25|7246.25|7246.25|7246.25|7246.25|7246.25|0
1656678670000|2022-07-01 12:31:10|7245.13|7245.13|7245.13|7245.13|7245.13|7245.13|7243.99|7243.99|0
1656678680000|2022-07-01 12:31:20|7244.85|7244.85|7246.25|7246.25|7246.25|7246.25|7244.28|7244.28|0
1656678690000|2022-07-01 12:31:30|7247.37|7247.37|7247.66|7247.66|7247.66|7247.66|7247.37|7247.37|0
1656678700000|2022-07-01 12:31:40|7249.35|7249.35|7250.76|7250.76|7250.76|7250.76|7249.35|7249.35|0
1656678710000|2022-07-01 12:31:50|7249.64|7249.64|7250.76|7250.76|7250.76|7250.76|7249.64|7249.64|0
1656678720000|2022-07-01 12:32:00|7250.84|7250.84|7250.95|7250.95|7250.95|7250.95|7250.84|7250.84|0
1656678730000|2022-07-01 12:32:10|7250.93|7250.93|7253.72|7253.72|7253.79|7253.79|7250.93|7250.93|0
1656678740000|2022-07-01 12:32:20|7252.6|7252.6|7252.87|7252.87|7253.17|7253.17|7252.6|7252.6|0
1656678750000|2022-07-01 12:32:30|7251.75|7251.75|7252.87|7252.87|7252.87|7252.87|7251.75|7251.75|0
1656678760000|2022-07-01 12:32:40|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|0
1656678770000|2022-07-01 12:32:50|7252.87|7252.87|7252.09|7252.09|7253.21|7253.21|7252.09|7252.09|0
1656678780000|2022-07-01 12:33:00|7254.33|7254.33|7253.21|7253.21|7254.33|7254.33|7253.21|7253.21|0
1656678790000|2022-07-01 12:33:10|7254.33|7254.33|7254.33|7254.33|7254.33|7254.33|7254.33|7254.33|0
1656678800000|2022-07-01 12:33:20|7254.9|7254.9|7255.45|7255.45|7255.45|7255.45|7253.21|7253.21|0
1656678810000|2022-07-01 12:33:30|7255.49|7255.49|7255.5|7255.5|7255.5|7255.5|7255.49|7255.49|0
1656678820000|2022-07-01 12:33:40|7255.54|7255.54|7255.54|7255.54|7255.54|7255.54|7255.54|7255.54|0
1656678830000|2022-07-01 12:33:50|7255.83|7255.83|7258.36|7258.36|7258.36|7258.36|7255.83|7255.83|0
1656678840000|2022-07-01 12:34:00|7258.39|7258.39|7258.41|7258.41|7258.41|7258.41|7258.39|7258.39|0
1656678850000|2022-07-01 12:34:10|7258.43|7258.43|7260.12|7260.12|7261.24|7261.24|7258.43|7258.43|0
1656678860000|2022-07-01 12:34:20|7259.55|7259.55|7259.55|7259.55|7259.55|7259.55|7259.55|7259.55|0
1656678880000|2022-07-01 12:34:40|7260.12|7260.12|7260.12|7260.12|7260.12|7260.12|7260.12|7260.12|0
1656678890000|2022-07-01 12:34:50|7261.24|7261.24|7261.27|7261.27|7261.27|7261.27|7261.24|7261.24|0
1656678900000|2022-07-01 12:35:00|7260.15|7260.15|7260.15|7260.15|7260.15|7260.15|7260.15|7260.15|0
1656678910000|2022-07-01 12:35:10|7261.58|7261.58|7262.15|7262.15|7262.15|7262.15|7261.58|7261.58|0
1656678920000|2022-07-01 12:35:20|7262.18|7262.18|7261.59|7261.59|7262.18|7262.18|7261.31|7261.31|0
1656678930000|2022-07-01 12:35:30|7261.61|7261.61|7261.33|7261.33|7261.61|7261.61|7261.32|7261.32|0
1656678950000|2022-07-01 12:35:50|7261.4|7261.4|7261.38|7261.38|7261.4|7261.4|7261.38|7261.38|0
1656678970000|2022-07-01 12:36:10|7262.5|7262.5|7261.39|7261.39|7262.5|7262.5|7261.38|7261.38|0
1656678980000|2022-07-01 12:36:20|7260.27|7260.27|7260.25|7260.25|7260.27|7260.27|7260.25|7260.25|0
1656679000000|2022-07-01 12:36:40|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|0
1656679010000|2022-07-01 12:36:50|7259.15|7259.15|7259.15|7259.15|7259.15|7259.15|7259.15|7259.15|0
1656679020000|2022-07-01 12:37:00|7260.27|7260.27|7262.86|7262.86|7262.86|7262.86|7260.27|7260.27|0
1656679030000|2022-07-01 12:37:10|7262|7262|7262|7262|7262|7262|7262|7262|0
1656679040000|2022-07-01 12:37:20|7261.72|7261.72|7261.15|7261.15|7261.72|7261.72|7260.01|7260.01|0
1656679050000|2022-07-01 12:37:30|7260.3|7260.3|7258.85|7258.85|7260.3|7260.3|7258.85|7258.85|0
1656679060000|2022-07-01 12:37:40|7259.98|7259.98|7258.87|7258.87|7259.98|7259.98|7258.85|7258.85|0
1656679070000|2022-07-01 12:37:50|7258.59|7258.59|7258.59|7258.59|7258.59|7258.59|7258.59|7258.59|0
1656679080000|2022-07-01 12:38:00|7258.56|7258.56|7258.58|7258.58|7258.58|7258.58|7258.56|7258.56|0
1656679090000|2022-07-01 12:38:10|7258.65|7258.65|7258.93|7258.93|7258.93|7258.93|7258.65|7258.65|0
1656679100000|2022-07-01 12:38:20|7258.96|7258.96|7265.73|7265.73|7265.73|7265.73|7258.96|7258.96|0
1656679130000|2022-07-01 12:38:50|7265.74|7265.74|7265.74|7265.74|7265.74|7265.74|7265.74|7265.74|0
1656679140000|2022-07-01 12:39:00|7265.75|7265.75|7264.34|7264.34|7266.87|7266.87|7264.34|7264.34|0
1656679150000|2022-07-01 12:39:10|7264.63|7264.63|7264.63|7264.63|7264.63|7264.63|7264.63|7264.63|0
1656679170000|2022-07-01 12:39:30|7265.2|7265.2|7265.49|7265.49|7265.49|7265.49|7265.2|7265.2|0
1656679180000|2022-07-01 12:39:40|7265.54|7265.54|7266.94|7266.94|7266.94|7266.94|7265.54|7265.54|0
1656679200000|2022-07-01 12:40:00|7267.03|7267.03|7267.03|7267.03|7267.03|7267.03|7267.03|7267.03|0
1656679210000|2022-07-01 12:40:10|7267.04|7267.04|7267.03|7267.03|7267.04|7267.04|7267.03|7267.03|0
1656679220000|2022-07-01 12:40:20|7264.5|7264.5|7263.93|7263.93|7264.5|7264.5|7263.93|7263.93|0
1656679230000|2022-07-01 12:40:30|7262.81|7262.81|7262.52|7262.52|7262.81|7262.81|7262.52|7262.52|0
1656679240000|2022-07-01 12:40:40|7263.64|7263.64|7265.08|7265.08|7265.08|7265.08|7263.64|7263.64|0
1656679250000|2022-07-01 12:40:50|7266.22|7266.22|7266.18|7266.18|7266.22|7266.22|7266.18|7266.18|0
1656679260000|2022-07-01 12:41:00|7265.61|7265.61|7265.61|7265.61|7265.61|7265.61|7265.61|7265.61|0
1656679280000|2022-07-01 12:41:20|7265.9|7265.9|7265.9|7265.9|7265.9|7265.9|7265.9|7265.9|0
1656679290000|2022-07-01 12:41:30|7265.93|7265.93|7268.19|7268.19|7268.19|7268.19|7265.93|7265.93|0
1656679300000|2022-07-01 12:41:40|7267.07|7267.07|7265.09|7265.09|7267.07|7267.07|7265.09|7265.09|0
1656679310000|2022-07-01 12:41:50|7265.06|7265.06|7266.48|7266.48|7266.48|7266.48|7265.06|7265.06|0
1656679320000|2022-07-01 12:42:00|7266.45|7266.45|7266.4|7266.4|7266.45|7266.45|7266.4|7266.4|0
1656679330000|2022-07-01 12:42:10|7267.52|7267.52|7267.52|7267.52|7267.52|7267.52|7267.52|7267.52|0
1656679350000|2022-07-01 12:42:30|7268.66|7268.66|7272.04|7272.04|7272.04|7272.04|7268.66|7268.66|0
1656679360000|2022-07-01 12:42:40|7273.16|7273.16|7272.31|7272.31|7273.16|7273.16|7272.02|7272.02|0
1656679370000|2022-07-01 12:42:50|7272.32|7272.32|7270.92|7270.92|7272.32|7272.32|7270.92|7270.92|0
1656679380000|2022-07-01 12:43:00|7269.8|7269.8|7268.39|7268.39|7269.8|7269.8|7268.39|7268.39|0
1656679390000|2022-07-01 12:43:10|7268.11|7268.11|7265.29|7265.29|7268.11|7268.11|7265.29|7265.29|0
1656679400000|2022-07-01 12:43:20|7265.31|7265.31|7265.33|7265.33|7265.33|7265.33|7265.31|7265.31|0
1656679410000|2022-07-01 12:43:30|7265.26|7265.26|7264.18|7264.18|7265.3|7265.3|7264.18|7264.18|0
1656679420000|2022-07-01 12:43:40|7263.06|7263.06|7264.18|7264.18|7264.18|7264.18|7263.06|7263.06|0
1656679430000|2022-07-01 12:43:50|7265.3|7265.3|7264.22|7264.22|7265.34|7265.34|7264.22|7264.22|0
1656679440000|2022-07-01 12:44:00|7264.18|7264.18|7264.18|7264.18|7264.18|7264.18|7264.18|7264.18|0
1656679450000|2022-07-01 12:44:10|7265.3|7265.3|7265.9|7265.9|7266.15|7266.15|7265.3|7265.3|0
1656679460000|2022-07-01 12:44:20|7265.92|7265.92|7264.8|7264.8|7266.21|7266.21|7264.8|7264.8|0
1656679480000|2022-07-01 12:44:40|7265.92|7265.92|7265.92|7265.92|7265.92|7265.92|7265.92|7265.92|0
1656679490000|2022-07-01 12:44:50|7264.8|7264.8|7264.8|7264.8|7264.8|7264.8|7264.8|7264.8|0
1656679500000|2022-07-01 12:45:00|7265.92|7265.92|7264.8|7264.8|7265.97|7265.97|7264.8|7264.8|0
1656679510000|2022-07-01 12:45:10|7264.83|7264.83|7264.84|7264.84|7264.84|7264.84|7264.82|7264.82|0
1656679520000|2022-07-01 12:45:20|7265.96|7265.96|7267.36|7267.36|7267.36|7267.36|7265.96|7265.96|0
1656679530000|2022-07-01 12:45:30|7267.65|7267.65|7266.24|7266.24|7267.65|7267.65|7266.24|7266.24|0
1656679540000|2022-07-01 12:45:40|7265.96|7265.96|7265.65|7265.65|7265.96|7265.96|7265.65|7265.65|0
1656679550000|2022-07-01 12:45:50|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|0
1656679560000|2022-07-01 12:46:00|7268.75|7268.75|7266.22|7266.22|7268.75|7268.75|7266.22|7266.22|0
1656679570000|2022-07-01 12:46:10|7267.34|7267.34|7268.46|7268.46|7268.46|7268.46|7267.34|7267.34|0
1656679580000|2022-07-01 12:46:20|7268.42|7268.42|7273.23|7273.23|7274.35|7274.35|7268.42|7268.42|0
1656679590000|2022-07-01 12:46:30|7274.09|7274.09|7274.09|7274.09|7274.09|7274.09|7274.09|7274.09|0
1656679600000|2022-07-01 12:46:40|7272.97|7272.97|7272.97|7272.97|7272.97|7272.97|7272.97|7272.97|0
1656679610000|2022-07-01 12:46:50|7272.68|7272.68|7272.68|7272.68|7272.68|7272.68|7272.68|7272.68|0
1656679620000|2022-07-01 12:47:00|7273.8|7273.8|7275.21|7275.21|7275.21|7275.21|7273.8|7273.8|0
1656679630000|2022-07-01 12:47:10|7275.19|7275.19|7276.6|7276.6|7276.6|7276.6|7275.19|7275.19|0
1656679650000|2022-07-01 12:47:30|7276.64|7276.64|7276.6|7276.6|7276.64|7276.64|7276.6|7276.6|0
1656679660000|2022-07-01 12:47:40|7277.17|7277.17|7276.29|7276.29|7278.29|7278.29|7276.29|7276.29|0
1656679670000|2022-07-01 12:47:50|7275.17|7275.17|7272.86|7272.86|7275.17|7275.17|7272.86|7272.86|0
1656679690000|2022-07-01 12:48:10|7272.89|7272.89|7270.31|7270.31|7272.89|7272.89|7270.31|7270.31|0
1656679710000|2022-07-01 12:48:30|7270.29|7270.29|7270.28|7270.28|7270.29|7270.29|7270.28|7270.28|0
1656679730000|2022-07-01 12:48:50|7270.26|7270.26|7268|7268|7270.26|7270.26|7268|7268|0
1656679740000|2022-07-01 12:49:00|7267.98|7267.98|7266.93|7266.93|7268.01|7268.01|7266.89|7266.89|0
1656679760000|2022-07-01 12:49:20|7266.92|7266.92|7265.52|7265.52|7266.92|7266.92|7265.23|7265.23|0
1656679770000|2022-07-01 12:49:30|7265.5|7265.5|7265.43|7265.43|7265.5|7265.5|7265.43|7265.43|0
1656679780000|2022-07-01 12:49:40|7264.84|7264.84|7263.72|7263.72|7264.84|7264.84|7263.72|7263.72|0
1656679790000|2022-07-01 12:49:50|7263.7|7263.7|7263.67|7263.67|7263.7|7263.7|7263.67|7263.67|0
1656679800000|2022-07-01 12:50:00|7264.79|7264.79|7264.79|7264.79|7264.79|7264.79|7264.79|7264.79|0
1656679810000|2022-07-01 12:50:10|7264.8|7264.8|7264.8|7264.8|7264.8|7264.8|7264.8|7264.8|0
1656679820000|2022-07-01 12:50:20|7265.39|7265.39|7265.39|7265.39|7265.39|7265.39|7265.39|7265.39|0
1656679840000|2022-07-01 12:50:40|7265.96|7265.96|7264.84|7264.84|7267.08|7267.08|7264.56|7264.56|0
1656679850000|2022-07-01 12:50:50|7265.13|7265.13|7264.27|7264.27|7265.13|7265.13|7264.27|7264.27|0
1656679860000|2022-07-01 12:51:00|7263.15|7263.15|7263.14|7263.14|7263.15|7263.15|7262.02|7262.02|0
1656679880000|2022-07-01 12:51:20|7262.02|7262.02|7263.14|7263.14|7263.16|7263.16|7262.02|7262.02|0
1656679890000|2022-07-01 12:51:30|7262.85|7262.85|7262.85|7262.85|7262.85|7262.85|7262.85|7262.85|0
1656679900000|2022-07-01 12:51:40|7262.57|7262.57|7262.28|7262.28|7262.57|7262.57|7262.28|7262.28|0
1656679910000|2022-07-01 12:51:50|7262.26|7262.26|7259.45|7259.45|7262.26|7262.26|7259.45|7259.45|0
1656679920000|2022-07-01 12:52:00|7259.74|7259.74|7261.43|7261.43|7261.43|7261.43|7259.74|7259.74|0
1656679930000|2022-07-01 12:52:10|7260.31|7260.31|7259.77|7259.77|7260.31|7260.31|7259.74|7259.74|0
1656679940000|2022-07-01 12:52:20|7258.65|7258.65|7258.65|7258.65|7258.65|7258.65|7258.65|7258.65|0
1656679950000|2022-07-01 12:52:30|7259.77|7259.77|7259.77|7259.77|7259.77|7259.77|7259.77|7259.77|0
1656679960000|2022-07-01 12:52:40|7259.74|7259.74|7261.71|7261.71|7261.71|7261.71|7259.74|7259.74|0
1656679970000|2022-07-01 12:52:50|7261.8|7261.8|7263.05|7263.05|7263.05|7263.05|7261.8|7261.8|0
1656679990000|2022-07-01 12:53:10|7262.77|7262.77|7263.62|7263.62|7263.62|7263.62|7262.77|7262.77|0
1656680000000|2022-07-01 12:53:20|7264.19|7264.19|7269.24|7269.24|7269.24|7269.24|7264.19|7264.19|0
1656680010000|2022-07-01 12:53:30|7270.39|7270.39|7271.51|7271.51|7271.51|7271.51|7270.39|7270.39|0
1656680020000|2022-07-01 12:53:40|7270.67|7270.67|7271.24|7271.24|7271.24|7271.24|7270.67|7270.67|0
1656680030000|2022-07-01 12:53:50|7270.67|7270.67|7270.67|7270.67|7270.67|7270.67|7270.67|7270.67|0
1656680050000|2022-07-01 12:54:10|7270.79|7270.79|7270.81|7270.81|7270.81|7270.81|7270.79|7270.79|0
1656680060000|2022-07-01 12:54:20|7270.79|7270.79|7272.2|7272.2|7272.2|7272.2|7270.79|7270.79|0
1656680070000|2022-07-01 12:54:30|7273.91|7273.91|7274.81|7274.81|7275.93|7275.93|7273.91|7273.91|0
1656680080000|2022-07-01 12:54:40|7275.93|7275.93|7275.98|7275.98|7275.98|7275.98|7275.93|7275.93|0
1656680090000|2022-07-01 12:54:50|7277.1|7277.1|7277.22|7277.22|7277.22|7277.22|7277.1|7277.1|0
1656680100000|2022-07-01 12:55:00|7277.27|7277.27|7277.01|7277.01|7278.39|7278.39|7277.01|7277.01|0
1656680110000|2022-07-01 12:55:10|7276.94|7276.94|7279.43|7279.43|7279.43|7279.43|7276.9|7276.9|0
1656680120000|2022-07-01 12:55:20|7279.14|7279.14|7279.14|7279.14|7280.26|7280.26|7279.14|7279.14|0
1656680130000|2022-07-01 12:55:30|7279.43|7279.43|7277.74|7277.74|7279.43|7279.43|7277.74|7277.74|0
1656680140000|2022-07-01 12:55:40|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|0
1656680160000|2022-07-01 12:56:00|7279.11|7279.11|7278.56|7278.56|7279.39|7279.39|7278.27|7278.27|0
1656680170000|2022-07-01 12:56:10|7278.27|7278.27|7276.3|7276.3|7278.27|7278.27|7276.3|7276.3|0
1656680180000|2022-07-01 12:56:20|7274.06|7274.06|7275.18|7275.18|7275.18|7275.18|7274.06|7274.06|0
1656680190000|2022-07-01 12:56:30|7275.16|7275.16|7274.88|7274.88|7275.16|7275.16|7274.88|7274.88|0
1656680200000|2022-07-01 12:56:40|7274.87|7274.87|7274.85|7274.85|7274.87|7274.87|7274.85|7274.85|0
1656680210000|2022-07-01 12:56:50|7273.73|7273.73|7274.05|7274.05|7274.05|7274.05|7273.69|7273.69|0
1656680220000|2022-07-01 12:57:00|7273.76|7273.76|7274.88|7274.88|7274.88|7274.88|7272.64|7272.64|0
1656680230000|2022-07-01 12:57:10|7275.45|7275.45|7275.45|7275.45|7275.45|7275.45|7275.45|7275.45|0
1656680240000|2022-07-01 12:57:20|7276.57|7276.57|7276.56|7276.56|7276.57|7276.57|7276.56|7276.56|0
1656680250000|2022-07-01 12:57:30|7276.85|7276.85|7276.34|7276.34|7276.85|7276.85|7276.28|7276.28|0
1656680280000|2022-07-01 12:58:00|7276.32|7276.32|7277.44|7277.44|7277.44|7277.44|7276.32|7276.32|0
1656680290000|2022-07-01 12:58:10|7276.32|7276.32|7276.32|7276.32|7276.32|7276.32|7276.32|7276.32|0
1656680300000|2022-07-01 12:58:20|7276.89|7276.89|7276.89|7276.89|7276.89|7276.89|7276.89|7276.89|0
1656680320000|2022-07-01 12:58:40|7276.6|7276.6|7276.32|7276.32|7276.6|7276.6|7276.03|7276.03|0
1656680330000|2022-07-01 12:58:50|7276.03|7276.03|7273.83|7273.83|7276.64|7276.64|7273.83|7273.83|0
1656680340000|2022-07-01 12:59:00|7274.11|7274.11|7274.04|7274.04|7274.11|7274.11|7274.04|7274.04|0
1656680350000|2022-07-01 12:59:10|7272.92|7272.92|7271.51|7271.51|7272.92|7272.92|7271.51|7271.51|0
1656680370000|2022-07-01 12:59:30|7270.39|7270.39|7270.12|7270.12|7270.39|7270.39|7270.1|7270.1|0
1656680380000|2022-07-01 12:59:40|7270.41|7270.41|7270.48|7270.48|7270.48|7270.48|7270.41|7270.41|0
1656680390000|2022-07-01 12:59:50|7271.88|7271.88|7273.57|7273.57|7273.57|7273.57|7271.88|7271.88|0
1656680400000|2022-07-01 13:00:00|7272.45|7272.45|7268.5|7268.5|7272.45|7272.45|7268.5|7268.5|0
1656680410000|2022-07-01 13:00:10|7267.92|7267.92|7265.67|7265.67|7267.92|7267.92|7265.67|7265.67|0
1656680420000|2022-07-01 13:00:20|7265.95|7265.95|7265.95|7265.95|7265.95|7265.95|7265.95|7265.95|0
1656680430000|2022-07-01 13:00:30|7266.24|7266.24|7266.25|7266.25|7266.25|7266.25|7266.24|7266.24|0
1656680440000|2022-07-01 13:00:40|7265.68|7265.68|7266.25|7266.25|7266.25|7266.25|7265.68|7265.68|0
1656680450000|2022-07-01 13:00:50|7266.23|7266.23|7261.73|7261.73|7266.23|7266.23|7261.73|7261.73|0
1656680460000|2022-07-01 13:01:00|7262.85|7262.85|7263.97|7263.97|7263.97|7263.97|7262.85|7262.85|0
1656680470000|2022-07-01 13:01:10|7264.26|7264.26|7260.54|7260.54|7264.83|7264.83|7260.54|7260.54|0
1656680480000|2022-07-01 13:01:20|7261.95|7261.95|7262.57|7262.57|7262.57|7262.57|7261.95|7261.95|0
1656680490000|2022-07-01 13:01:30|7262.56|7262.56|7264.06|7264.06|7264.06|7264.06|7262.54|7262.54|0
1656680500000|2022-07-01 13:01:40|7264.91|7264.91|7264.91|7264.91|7266.03|7266.03|7264.91|7264.91|0
1656680510000|2022-07-01 13:01:50|7264.34|7264.34|7262.63|7262.63|7264.34|7264.34|7262.63|7262.63|0
1656680520000|2022-07-01 13:02:00|7262.92|7262.92|7263.58|7263.58|7264.04|7264.04|7262.92|7262.92|0
1656680530000|2022-07-01 13:02:10|7263.62|7263.62|7262.48|7262.48|7263.62|7263.62|7262.48|7262.48|0
1656680540000|2022-07-01 13:02:20|7261.36|7261.36|7262.19|7262.19|7262.19|7262.19|7261.07|7261.07|0
1656680570000|2022-07-01 13:02:50|7262.76|7262.76|7265.29|7265.29|7265.29|7265.29|7262.76|7262.76|0
1656680580000|2022-07-01 13:03:00|7265.32|7265.32|7265.32|7265.32|7265.32|7265.32|7265.32|7265.32|0
1656680590000|2022-07-01 13:03:10|7266.44|7266.44|7266.5|7266.5|7266.5|7266.5|7266.44|7266.44|0
1656680600000|2022-07-01 13:03:20|7267.07|7267.07|7267.66|7267.66|7270.18|7270.18|7267.07|7267.07|0
1656680610000|2022-07-01 13:03:30|7267.37|7267.37|7267.38|7267.38|7267.38|7267.38|7267.37|7267.37|0
1656680620000|2022-07-01 13:03:40|7267.67|7267.67|7267.72|7267.72|7267.72|7267.72|7267.67|7267.67|0
1656680630000|2022-07-01 13:03:50|7268.01|7268.01|7271.5|7271.5|7271.5|7271.5|7268.01|7268.01|0
1656680640000|2022-07-01 13:04:00|7270.38|7270.38|7271.5|7271.5|7271.5|7271.5|7270.38|7270.38|0
1656680650000|2022-07-01 13:04:10|7274.05|7274.05|7274.09|7274.09|7274.09|7274.09|7274.05|7274.05|0
1656680670000|2022-07-01 13:04:30|7275.21|7275.21|7275.25|7275.25|7275.25|7275.25|7275.21|7275.21|0
1656680700000|2022-07-01 13:05:00|7276.96|7276.96|7280.07|7280.07|7281.19|7281.19|7276.96|7276.96|0
1656680720000|2022-07-01 13:05:20|7279.21|7279.21|7277.83|7277.83|7280.07|7280.07|7277.83|7277.83|0
1656680730000|2022-07-01 13:05:30|7277.26|7277.26|7275|7275|7277.26|7277.26|7275|7275|0
1656680740000|2022-07-01 13:05:40|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|0
1656680750000|2022-07-01 13:05:50|7272.74|7272.74|7275.6|7275.6|7275.6|7275.6|7272.74|7272.74|0
1656680760000|2022-07-01 13:06:00|7275.53|7275.53|7275.53|7275.53|7275.53|7275.53|7275.53|7275.53|0
1656680770000|2022-07-01 13:06:10|7275.25|7275.25|7273.27|7273.27|7275.25|7275.25|7273.27|7273.27|0
1656680780000|2022-07-01 13:06:20|7273.56|7273.56|7274.68|7274.68|7274.68|7274.68|7273.56|7273.56|0
1656680800000|2022-07-01 13:06:40|7273.56|7273.56|7274.39|7274.39|7274.68|7274.68|7273.56|7273.56|0
1656680810000|2022-07-01 13:06:50|7273.82|7273.82|7270.46|7270.46|7273.82|7273.82|7270.46|7270.46|0
1656680820000|2022-07-01 13:07:00|7270.43|7270.43|7271.62|7271.62|7271.62|7271.62|7270.43|7270.43|0
1656680830000|2022-07-01 13:07:10|7271.33|7271.33|7271.33|7271.33|7271.33|7271.33|7271.33|7271.33|0
1656680850000|2022-07-01 13:07:30|7272.45|7272.45|7271.26|7271.26|7273.86|7273.86|7271.26|7271.26|0
1656680860000|2022-07-01 13:07:40|7271.23|7271.23|7269.82|7269.82|7271.23|7271.23|7269.82|7269.82|0
1656680870000|2022-07-01 13:07:50|7269.81|7269.81|7270.79|7270.79|7270.79|7270.79|7269.67|7269.67|0
1656680880000|2022-07-01 13:08:00|7270.81|7270.81|7270.81|7270.81|7270.81|7270.81|7270.81|7270.81|0
1656680890000|2022-07-01 13:08:10|7268.57|7268.57|7270.81|7270.81|7270.81|7270.81|7268.57|7268.57|0
1656680900000|2022-07-01 13:08:20|7270.76|7270.76|7272.52|7272.52|7272.52|7272.52|7270.76|7270.76|0
1656680910000|2022-07-01 13:08:30|7271.4|7271.4|7270.28|7270.28|7271.4|7271.4|7270.28|7270.28|0
1656680920000|2022-07-01 13:08:40|7269.71|7269.71|7269.69|7269.69|7269.71|7269.71|7269.69|7269.69|0
1656680930000|2022-07-01 13:08:50|7269.12|7269.12|7266.44|7266.44|7269.12|7269.12|7265.27|7265.27|0
1656680940000|2022-07-01 13:09:00|7267.56|7267.56|7267.28|7267.28|7267.85|7267.85|7267.28|7267.28|0
1656680950000|2022-07-01 13:09:10|7266.16|7266.16|7265.87|7265.87|7266.16|7266.16|7265.87|7265.87|0
1656680960000|2022-07-01 13:09:20|7266.99|7266.99|7266.99|7266.99|7266.99|7266.99|7266.99|7266.99|0
1656680980000|2022-07-01 13:09:40|7266.94|7266.94|7267.23|7267.23|7267.23|7267.23|7266.94|7266.94|0
1656680990000|2022-07-01 13:09:50|7267.51|7267.51|7267.53|7267.53|7267.53|7267.53|7266.39|7266.39|0
1656681000000|2022-07-01 13:10:00|7267.81|7267.81|7267.81|7267.81|7267.81|7267.81|7267.81|7267.81|0
1656681020000|2022-07-01 13:10:20|7268.1|7268.1|7268.14|7268.14|7268.14|7268.14|7268.1|7268.1|0
1656681030000|2022-07-01 13:10:30|7267|7267|7263.83|7263.83|7267|7267|7263.83|7263.83|0
1656681040000|2022-07-01 13:10:40|7264.95|7264.95|7264.95|7264.95|7264.95|7264.95|7264.95|7264.95|0
1656681050000|2022-07-01 13:10:50|7265.52|7265.52|7265.21|7265.21|7265.52|7265.52|7265.21|7265.21|0
1656681060000|2022-07-01 13:11:00|7265.19|7265.19|7265.19|7265.19|7265.19|7265.19|7265.19|7265.19|0
1656681080000|2022-07-01 13:11:20|7265.2|7265.2|7269.13|7269.13|7269.13|7269.13|7265.2|7265.2|0
1656681090000|2022-07-01 13:11:30|7270.25|7270.25|7268.83|7268.83|7270.25|7270.25|7268.81|7268.81|0
1656681100000|2022-07-01 13:11:40|7269.11|7269.11|7269.47|7269.47|7269.47|7269.47|7269.11|7269.11|0
1656681110000|2022-07-01 13:11:50|7268.9|7268.9|7269.24|7269.24|7269.24|7269.24|7268.9|7268.9|0
1656681120000|2022-07-01 13:12:00|7268.67|7268.67|7265.86|7265.86|7268.67|7268.67|7265.86|7265.86|0
1656681130000|2022-07-01 13:12:10|7266.98|7266.98|7266.94|7266.94|7266.98|7266.98|7266.94|7266.94|0
1656681140000|2022-07-01 13:12:20|7267.23|7267.23|7267.23|7267.23|7267.23|7267.23|7267.23|7267.23|0
1656681150000|2022-07-01 13:12:30|7268.35|7268.35|7268.35|7268.35|7268.35|7268.35|7268.35|7268.35|0
1656681160000|2022-07-01 13:12:40|7268.38|7268.38|7268.4|7268.4|7268.4|7268.4|7268.38|7268.38|0
1656681170000|2022-07-01 13:12:50|7268.68|7268.68|7268.42|7268.42|7268.68|7268.68|7268.4|7268.4|0
1656681180000|2022-07-01 13:13:00|7268.4|7268.4|7262.76|7262.76|7268.4|7268.4|7262.73|7262.73|0
1656681190000|2022-07-01 13:13:10|7263.88|7263.88|7265.29|7265.29|7265.29|7265.29|7263.88|7263.88|0
1656681200000|2022-07-01 13:13:20|7266.41|7266.41|7267.26|7267.26|7267.27|7267.27|7266.41|7266.41|0
1656681210000|2022-07-01 13:13:30|7268.38|7268.38|7268.38|7268.38|7268.38|7268.38|7268.38|7268.38|0
1656681220000|2022-07-01 13:13:40|7265.02|7265.02|7265.02|7265.02|7265.02|7265.02|7265.02|7265.02|0
1656681240000|2022-07-01 13:14:00|7264.44|7264.44|7264.16|7264.16|7264.44|7264.44|7264.16|7264.16|0
1656681250000|2022-07-01 13:14:10|7266.4|7266.4|7265.85|7265.85|7266.97|7266.97|7265.85|7265.85|0
1656681270000|2022-07-01 13:14:30|7266.97|7266.97|7266.94|7266.94|7266.97|7266.97|7266.94|7266.94|0
1656681280000|2022-07-01 13:14:40|7267.22|7267.22|7267.1|7267.1|7267.22|7267.22|7267.1|7267.1|0
1656681290000|2022-07-01 13:14:50|7264.86|7264.86|7265.98|7265.98|7265.98|7265.98|7264.86|7264.86|0
1656681300000|2022-07-01 13:15:00|7265.94|7265.94|7265.84|7265.84|7266.49|7266.49|7265.84|7265.84|0
1656681310000|2022-07-01 13:15:10|7266.7|7266.7|7261.63|7261.63|7266.7|7266.7|7261.59|7261.59|0
1656681320000|2022-07-01 13:15:20|7261.64|7261.64|7259.95|7259.95|7261.64|7261.64|7259.66|7259.66|0
1656681330000|2022-07-01 13:15:30|7259.66|7259.66|7259.66|7259.66|7259.66|7259.66|7259.66|7259.66|0
1656681340000|2022-07-01 13:15:40|7259.64|7259.64|7259.64|7259.64|7259.64|7259.64|7259.64|7259.64|0
1656681350000|2022-07-01 13:15:50|7259.6|7259.6|7259.56|7259.56|7259.6|7259.6|7259.56|7259.56|0
1656681370000|2022-07-01 13:16:10|7259.54|7259.54|7258.4|7258.4|7259.54|7259.54|7258.4|7258.4|0
1656681380000|2022-07-01 13:16:20|7258.69|7258.69|7256.71|7256.71|7258.69|7258.69|7256.71|7256.71|0
1656681390000|2022-07-01 13:16:30|7254.47|7254.47|7256.6|7256.6|7256.6|7256.6|7254.36|7254.36|0
1656681400000|2022-07-01 13:16:40|7256.64|7256.64|7256.33|7256.33|7256.64|7256.64|7256.33|7256.33|0
1656681410000|2022-07-01 13:16:50|7256.39|7256.39|7256.38|7256.38|7256.39|7256.39|7256.36|7256.36|0
1656681420000|2022-07-01 13:17:00|7256.95|7256.95|7258.01|7258.01|7258.01|7258.01|7256.89|7256.89|0
1656681430000|2022-07-01 13:17:10|7258.3|7258.3|7258.35|7258.35|7258.35|7258.35|7258.3|7258.3|0
1656681440000|2022-07-01 13:17:20|7257.23|7257.23|7257.25|7257.25|7257.25|7257.25|7257.23|7257.23|0
1656681450000|2022-07-01 13:17:30|7256.96|7256.96|7256.91|7256.91|7256.96|7256.96|7256.91|7256.91|0
1656681460000|2022-07-01 13:17:40|7256.63|7256.63|7256.63|7256.63|7256.63|7256.63|7256.63|7256.63|0
1656681470000|2022-07-01 13:17:50|7255.51|7255.51|7255.51|7255.51|7255.51|7255.51|7255.51|7255.51|0
1656681480000|2022-07-01 13:18:00|7254.87|7254.87|7254.56|7254.56|7254.87|7254.87|7254.56|7254.56|0
1656681490000|2022-07-01 13:18:10|7254.85|7254.85|7254.85|7254.85|7254.85|7254.85|7254.85|7254.85|0
1656681500000|2022-07-01 13:18:20|7254.93|7254.93|7251.53|7251.53|7254.93|7254.93|7251.52|7251.52|0
1656681510000|2022-07-01 13:18:30|7251.55|7251.55|7251.57|7251.57|7251.57|7251.57|7250.45|7250.45|0
1656681520000|2022-07-01 13:18:40|7252.72|7252.72|7250.48|7250.48|7252.72|7252.72|7250.48|7250.48|0
1656681540000|2022-07-01 13:19:00|7249.36|7249.36|7249.36|7249.36|7249.36|7249.36|7249.36|7249.36|0
1656681550000|2022-07-01 13:19:10|7248.79|7248.79|7247.67|7247.67|7248.79|7248.79|7247.67|7247.67|0
1656681560000|2022-07-01 13:19:20|7245.43|7245.43|7242.96|7242.96|7245.43|7245.43|7241.83|7241.83|0
1656681570000|2022-07-01 13:19:30|7243|7243|7243|7243|7243|7243|7243|7243|0
1656681580000|2022-07-01 13:19:40|7241.88|7241.88|7241.83|7241.83|7241.88|7241.88|7241.83|7241.83|0
1656681590000|2022-07-01 13:19:50|7240.71|7240.71|7236.74|7236.74|7240.71|7240.71|7236.74|7236.74|0
1656681600000|2022-07-01 13:20:00|7239.27|7239.27|7241.22|7241.22|7241.22|7241.22|7239.27|7239.27|0
1656681610000|2022-07-01 13:20:10|7240.94|7240.94|7239.23|7239.23|7240.94|7240.94|7238.11|7238.11|0
1656681620000|2022-07-01 13:20:20|7238.95|7238.95|7238.09|7238.09|7238.95|7238.95|7238.09|7238.09|0
1656681630000|2022-07-01 13:20:30|7236.97|7236.97|7236.93|7236.93|7236.97|7236.97|7236.92|7236.92|0
1656681640000|2022-07-01 13:20:40|7236.9|7236.9|7235.17|7235.17|7236.9|7236.9|7235.17|7235.17|0
1656681650000|2022-07-01 13:20:50|7234.05|7234.05|7234.05|7234.05|7234.05|7234.05|7234.05|7234.05|0
1656681660000|2022-07-01 13:21:00|7233.77|7233.77|7236.7|7236.7|7236.7|7236.7|7233.61|7233.61|0
1656681670000|2022-07-01 13:21:10|7236.69|7236.69|7238.07|7238.07|7238.07|7238.07|7236.65|7236.65|0
1656681680000|2022-07-01 13:21:20|7238.64|7238.64|7238.64|7238.64|7238.64|7238.64|7238.64|7238.64|0
1656681690000|2022-07-01 13:21:30|7238.93|7238.93|7238.64|7238.64|7238.93|7238.93|7238.64|7238.64|0
1656681700000|2022-07-01 13:21:40|7240.89|7240.89|7242.61|7242.61|7242.61|7242.61|7240.89|7240.89|0
1656681710000|2022-07-01 13:21:50|7242.04|7242.04|7242.02|7242.02|7242.04|7242.04|7242.02|7242.02|0
1656681720000|2022-07-01 13:22:00|7242.05|7242.05|7242.06|7242.06|7242.06|7242.06|7242.05|7242.05|0
1656681730000|2022-07-01 13:22:10|7242.63|7242.63|7245.45|7245.45|7245.45|7245.45|7242.63|7242.63|0
1656681740000|2022-07-01 13:22:20|7245.43|7245.43|7245.43|7245.43|7245.43|7245.43|7245.43|7245.43|0
1656681750000|2022-07-01 13:22:30|7243.19|7243.19|7242.09|7242.09|7243.19|7243.19|7242.07|7242.07|0
1656681760000|2022-07-01 13:22:40|7244.33|7244.33|7244.44|7244.44|7244.46|7244.46|7244.33|7244.33|0
1656681770000|2022-07-01 13:22:50|7244.72|7244.72|7247.86|7247.86|7247.86|7247.86|7244.72|7244.72|0
1656681780000|2022-07-01 13:23:00|7247.84|7247.84|7250.39|7250.39|7251.8|7251.8|7247.83|7247.83|0
1656681790000|2022-07-01 13:23:10|7249.27|7249.27|7249.25|7249.25|7249.27|7249.27|7248.13|7248.13|0
1656681800000|2022-07-01 13:23:20|7249.29|7249.29|7249.31|7249.31|7249.31|7249.31|7249.29|7249.29|0
1656681810000|2022-07-01 13:23:30|7249.36|7249.36|7251.93|7251.93|7251.93|7251.93|7249.36|7249.36|0
1656681830000|2022-07-01 13:23:50|7253.07|7253.07|7252.76|7252.76|7253.07|7253.07|7252.76|7252.76|0
1656681840000|2022-07-01 13:24:00|7253.05|7253.05|7251.08|7251.08|7254.18|7254.18|7250.8|7250.8|0
1656681850000|2022-07-01 13:24:10|7251.13|7251.13|7250.04|7250.04|7251.16|7251.16|7250.04|7250.04|0
1656681860000|2022-07-01 13:24:20|7251.16|7251.16|7251.16|7251.16|7251.16|7251.16|7251.16|7251.16|0
1656681870000|2022-07-01 13:24:30|7252.28|7252.28|7251.45|7251.45|7252.57|7252.57|7251.45|7251.45|0
1656681880000|2022-07-01 13:24:40|7250.33|7250.33|7250.9|7250.9|7250.9|7250.9|7250.33|7250.33|0
1656681890000|2022-07-01 13:24:50|7250.86|7250.86|7251.98|7251.98|7251.98|7251.98|7250.86|7250.86|0
1656681900000|2022-07-01 13:25:00|7250.83|7250.83|7250.27|7250.27|7251.39|7251.39|7250.27|7250.27|0
1656681910000|2022-07-01 13:25:10|7249.7|7249.7|7249.14|7249.14|7249.71|7249.71|7249.14|7249.14|0
1656681930000|2022-07-01 13:25:30|7249.11|7249.11|7249.04|7249.04|7249.11|7249.11|7249.04|7249.04|0
1656681940000|2022-07-01 13:25:40|7249.61|7249.61|7251|7251|7251|7251|7249.59|7249.59|0
1656681950000|2022-07-01 13:25:50|7250.98|7250.98|7251.03|7251.03|7251.03|7251.03|7250.98|7250.98|0
1656681960000|2022-07-01 13:26:00|7249.91|7249.91|7251.03|7251.03|7251.03|7251.03|7249.91|7249.91|0
1656681970000|2022-07-01 13:26:10|7251.01|7251.01|7251.58|7251.58|7251.87|7251.87|7251.01|7251.01|0
1656681980000|2022-07-01 13:26:20|7252.99|7252.99|7251.87|7251.87|7252.99|7252.99|7251.87|7251.87|0
1656681990000|2022-07-01 13:26:30|7250.75|7250.75|7250.75|7250.75|7250.75|7250.75|7250.75|7250.75|0
1656682000000|2022-07-01 13:26:40|7251.03|7251.03|7254.42|7254.42|7254.42|7254.42|7251.03|7251.03|0
1656682010000|2022-07-01 13:26:50|7254.43|7254.43|7255.58|7255.58|7255.62|7255.62|7254.43|7254.43|0
1656682020000|2022-07-01 13:27:00|7255.86|7255.86|7259.24|7259.24|7259.24|7259.24|7255.86|7255.86|0
1656682030000|2022-07-01 13:27:10|7258.12|7258.12|7259.02|7259.02|7259.02|7259.02|7258.12|7258.12|0
1656682040000|2022-07-01 13:27:20|7259.01|7259.01|7259.01|7259.01|7259.01|7259.01|7259.01|7259.01|0
1656682070000|2022-07-01 13:27:50|7259.02|7259.02|7252.54|7252.54|7259.02|7259.02|7252.54|7252.54|0
1656682080000|2022-07-01 13:28:00|7250.57|7250.57|7250.57|7250.57|7250.57|7250.57|7249.45|7249.45|0
1656682090000|2022-07-01 13:28:10|7252.81|7252.81|7252.81|7252.81|7252.81|7252.81|7252.81|7252.81|0
1656682100000|2022-07-01 13:28:20|7254.23|7254.23|7254.23|7254.23|7254.23|7254.23|7254.23|7254.23|0
1656682110000|2022-07-01 13:28:30|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|0
1656682120000|2022-07-01 13:28:40|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|0
1656682130000|2022-07-01 13:28:50|7251.71|7251.71|7251.42|7251.42|7251.71|7251.71|7251.42|7251.42|0
1656682140000|2022-07-01 13:29:00|7250.3|7250.3|7249.71|7249.71|7250.3|7250.3|7249.71|7249.71|0
1656682150000|2022-07-01 13:29:10|7249.61|7249.61|7246.86|7246.86|7249.61|7249.61|7246.86|7246.86|0
1656682160000|2022-07-01 13:29:20|7247.43|7247.43|7248.85|7248.85|7248.85|7248.85|7247.43|7247.43|0
1656682170000|2022-07-01 13:29:30|7248.84|7248.84|7248.8|7248.8|7248.84|7248.84|7248.8|7248.8|0
1656682180000|2022-07-01 13:29:40|7250.21|7250.21|7249.09|7249.09|7250.21|7250.21|7249.09|7249.09|0
1656682190000|2022-07-01 13:29:50|7247.95|7247.95|7247.63|7247.63|7247.95|7247.95|7247.63|7247.63|0
1656682200000|2022-07-01 13:30:00|7248.2|7248.2|7259|7259|7259|7259|7248.2|7248.2|0
1656682210000|2022-07-01 13:30:10|7259.56|7259.56|7257.66|7257.66|7262.7|7262.7|7256.52|7256.52|0
1656682220000|2022-07-01 13:30:20|7257.67|7257.67|7259.41|7259.41|7259.41|7259.41|7256.24|7256.24|0
1656682230000|2022-07-01 13:30:30|7259.43|7259.43|7261.67|7261.67|7261.67|7261.67|7258.29|7258.29|0
1656682240000|2022-07-01 13:30:40|7261.1|7261.1|7257.71|7257.71|7261.1|7261.1|7257.71|7257.71|0
1656682250000|2022-07-01 13:30:50|7258.84|7258.84|7251.23|7251.23|7259.96|7259.96|7251.23|7251.23|0
1656682260000|2022-07-01 13:31:00|7252.09|7252.09|7251.6|7251.6|7253.8|7253.8|7251.6|7251.6|0
1656682270000|2022-07-01 13:31:10|7251.57|7251.57|7252.78|7252.78|7252.78|7252.78|7251.54|7251.54|0
1656682280000|2022-07-01 13:31:20|7253.35|7253.35|7256.47|7256.47|7258.71|7258.71|7253.35|7253.35|0
1656682290000|2022-07-01 13:31:30|7258.99|7258.99|7260.48|7260.48|7261.34|7261.34|7258.99|7258.99|0
1656682300000|2022-07-01 13:31:40|7258.24|7258.24|7254.03|7254.03|7258.24|7258.24|7254.03|7254.03|0
1656682310000|2022-07-01 13:31:50|7253.46|7253.46|7252.05|7252.05|7253.46|7253.46|7249.81|7249.81|0
1656682320000|2022-07-01 13:32:00|7252.02|7252.02|7248.94|7248.94|7252.02|7252.02|7248.39|7248.39|0
1656682330000|2022-07-01 13:32:10|7250.06|7250.06|7246.58|7246.58|7250.06|7250.06|7246.58|7246.58|0
1656682340000|2022-07-01 13:32:20|7246.01|7246.01|7244.26|7244.26|7246.01|7246.01|7244.26|7244.26|0
1656682350000|2022-07-01 13:32:30|7244.29|7244.29|7243.71|7243.71|7245.44|7245.44|7242.86|7242.86|0
1656682360000|2022-07-01 13:32:40|7244.57|7244.57|7253.63|7253.63|7253.63|7253.63|7244.57|7244.57|0
1656682370000|2022-07-01 13:32:50|7254.77|7254.77|7254.8|7254.8|7256.2|7256.2|7254.77|7254.77|0
1656682380000|2022-07-01 13:33:00|7255.92|7255.92|7257.72|7257.72|7258.29|7258.29|7255.92|7255.92|0
1656682390000|2022-07-01 13:33:10|7257.15|7257.15|7259.67|7259.67|7259.67|7259.67|7257.15|7257.15|0
1656682400000|2022-07-01 13:33:20|7258.55|7258.55|7260.82|7260.82|7260.82|7260.82|7258.55|7258.55|0
1656682410000|2022-07-01 13:33:30|7261.39|7261.39|7262.11|7262.11|7262.56|7262.56|7260.99|7260.99|0
1656682420000|2022-07-01 13:33:40|7262.68|7262.68|7263.25|7263.25|7263.8|7263.8|7262.68|7262.68|0
1656682430000|2022-07-01 13:33:50|7262.68|7262.68|7261.26|7261.26|7263.23|7263.23|7261.26|7261.26|0
1656682440000|2022-07-01 13:34:00|7260.14|7260.14|7257.36|7257.36|7260.14|7260.14|7256.98|7256.98|0
1656682450000|2022-07-01 13:34:10|7258.48|7258.48|7255.22|7255.22|7258.69|7258.69|7255.22|7255.22|0
1656682460000|2022-07-01 13:34:20|7255.79|7255.79|7250.38|7250.38|7255.79|7255.79|7250.38|7250.38|0
1656682470000|2022-07-01 13:34:30|7250.35|7250.35|7248.08|7248.08|7251.75|7251.75|7246.96|7246.96|0
1656682480000|2022-07-01 13:34:40|7249.21|7249.21|7252.32|7252.32|7252.32|7252.32|7249.21|7249.21|0
1656682490000|2022-07-01 13:34:50|7253.44|7253.44|7252.52|7252.52|7253.49|7253.49|7252.27|7252.27|0
1656682500000|2022-07-01 13:35:00|7251.66|7251.66|7245.21|7245.21|7251.66|7251.66|7245.21|7245.21|0
1656682510000|2022-07-01 13:35:10|7244.92|7244.92|7244.32|7244.32|7244.92|7244.92|7243.2|7243.2|0
1656682520000|2022-07-01 13:35:20|7244.34|7244.34|7242.88|7242.88|7244.34|7244.34|7241.79|7241.79|0
1656682530000|2022-07-01 13:35:30|7242.59|7242.59|7242.88|7242.88|7243.73|7243.73|7242.59|7242.59|0
1656682540000|2022-07-01 13:35:40|7242.59|7242.59|7244.24|7244.24|7244.24|7244.24|7242.02|7242.02|0
1656682550000|2022-07-01 13:35:50|7244.52|7244.52|7245.09|7245.09|7245.09|7245.09|7244.52|7244.52|0
1656682560000|2022-07-01 13:36:00|7245.66|7245.66|7245.98|7245.98|7248.51|7248.51|7245.15|7245.15|0
1656682570000|2022-07-01 13:36:10|7245.7|7245.7|7248.26|7248.26|7248.26|7248.26|7245.7|7245.7|0
1656682580000|2022-07-01 13:36:20|7247.98|7247.98|7255.58|7255.58|7255.58|7255.58|7247.98|7247.98|0
1656682590000|2022-07-01 13:36:30|7254.44|7254.44|7255.34|7255.34|7255.34|7255.34|7254.44|7254.44|0
1656682600000|2022-07-01 13:36:40|7255.35|7255.35|7265.31|7265.31|7265.31|7265.31|7255.35|7255.35|0
1656682610000|2022-07-01 13:36:50|7266.45|7266.45|7267.88|7267.88|7267.88|7267.88|7265.88|7265.88|0
1656682620000|2022-07-01 13:37:00|7267.89|7267.89|7275.38|7275.38|7275.67|7275.67|7267.89|7267.89|0
1656682630000|2022-07-01 13:37:10|7275.95|7275.95|7283.49|7283.49|7283.49|7283.49|7275.95|7275.95|0
1656682640000|2022-07-01 13:37:20|7283.21|7283.21|7282.9|7282.9|7284.33|7284.33|7282.62|7282.62|0
1656682650000|2022-07-01 13:37:30|7282.96|7282.96|7286.05|7286.05|7286.05|7286.05|7282.96|7282.96|0
1656682660000|2022-07-01 13:37:40|7284.93|7284.93|7281.55|7281.55|7284.93|7284.93|7281.55|7281.55|0
1656682670000|2022-07-01 13:37:50|7282.12|7282.12|7284.36|7284.36|7284.36|7284.36|7282.12|7282.12|0
1656682680000|2022-07-01 13:38:00|7284.4|7284.4|7285.87|7285.87|7285.87|7285.87|7284.4|7284.4|0
1656682690000|2022-07-01 13:38:10|7284.75|7284.75|7281.32|7281.32|7284.75|7284.75|7281.31|7281.31|0
1656682700000|2022-07-01 13:38:20|7281.61|7281.61|7279.6|7279.6|7282.73|7282.73|7279.6|7279.6|0
1656682710000|2022-07-01 13:38:30|7278.44|7278.44|7275.33|7275.33|7279.58|7279.58|7275.33|7275.33|0
1656682720000|2022-07-01 13:38:40|7276.53|7276.53|7274.72|7274.72|7277.66|7277.66|7274.72|7274.72|0
1656682730000|2022-07-01 13:38:50|7275.84|7275.84|7282.94|7282.94|7284.02|7284.02|7275.84|7275.84|0
1656682740000|2022-07-01 13:39:00|7280.68|7280.68|7280.04|7280.04|7282.57|7282.57|7280.04|7280.04|0
1656682750000|2022-07-01 13:39:10|7279.75|7279.75|7283.69|7283.69|7283.69|7283.69|7279.75|7279.75|0
1656682760000|2022-07-01 13:39:20|7283.97|7283.97|7292.46|7292.46|7292.46|7292.46|7283.97|7283.97|0
1656682770000|2022-07-01 13:39:30|7292.49|7292.49|7291.09|7291.09|7293.06|7293.06|7291.08|7291.08|0
1656682780000|2022-07-01 13:39:40|7290.52|7290.52|7282.64|7282.64|7290.52|7290.52|7282.36|7282.36|0
1656682790000|2022-07-01 13:39:50|7282.07|7282.07|7287.67|7287.67|7287.67|7287.67|7282.07|7282.07|0
1656682800000|2022-07-01 13:40:00|7287.96|7287.96|7287.74|7287.74|7289.98|7289.98|7287.74|7287.74|0
1656682810000|2022-07-01 13:40:10|7288.31|7288.31|7289.18|7289.18|7290.29|7290.29|7288.31|7288.31|0
1656682820000|2022-07-01 13:40:20|7286.94|7286.94|7288.11|7288.11|7289.52|7289.52|7286.94|7286.94|0
1656682830000|2022-07-01 13:40:30|7288.4|7288.4|7284.7|7284.7|7288.4|7288.4|7284.7|7284.7|0
1656682840000|2022-07-01 13:40:40|7284.68|7284.68|7279.9|7279.9|7284.68|7284.68|7278.77|7278.77|0
1656682850000|2022-07-01 13:40:50|7279.83|7279.83|7281.8|7281.8|7281.8|7281.8|7279.28|7279.28|0
1656682860000|2022-07-01 13:41:00|7279.56|7279.56|7277.54|7277.54|7279.56|7279.56|7277.54|7277.54|0
1656682870000|2022-07-01 13:41:10|7277.24|7277.24|7274.16|7274.16|7277.54|7277.54|7274.16|7274.16|0
1656682880000|2022-07-01 13:41:20|7275.28|7275.28|7276.08|7276.08|7277.2|7277.2|7275.23|7275.23|0
1656682890000|2022-07-01 13:41:30|7276.13|7276.13|7278.07|7278.07|7278.35|7278.35|7273.56|7273.56|0
1656682900000|2022-07-01 13:41:40|7278.11|7278.11|7272.63|7272.63|7278.11|7278.11|7272.63|7272.63|0
1656682910000|2022-07-01 13:41:50|7273.75|7273.75|7274.89|7274.89|7274.89|7274.89|7272.65|7272.65|0
1656682920000|2022-07-01 13:42:00|7273.75|7273.75|7266.64|7266.64|7273.75|7273.75|7266.11|7266.11|0
1656682930000|2022-07-01 13:42:10|7264.4|7264.4|7267.21|7267.21|7268.35|7268.35|7263.83|7263.83|0
1656682940000|2022-07-01 13:42:20|7266.92|7266.92|7262.44|7262.44|7266.92|7266.92|7262.44|7262.44|0
1656682950000|2022-07-01 13:42:30|7260.2|7260.2|7260.23|7260.23|7260.23|7260.23|7260.2|7260.2|0
1656682960000|2022-07-01 13:42:40|7259.38|7259.38|7259.98|7259.98|7259.98|7259.98|7259.38|7259.38|0
1656682970000|2022-07-01 13:42:50|7258.86|7258.86|7256.56|7256.56|7258.86|7258.86|7256.54|7256.54|0
1656682980000|2022-07-01 13:43:00|7256.53|7256.53|7256.82|7256.82|7256.82|7256.82|7256.25|7256.25|0
1656682990000|2022-07-01 13:43:10|7257.1|7257.1|7259.92|7259.92|7259.92|7259.92|7257.1|7257.1|0
1656683000000|2022-07-01 13:43:20|7259.35|7259.35|7259.31|7259.31|7261.6|7261.6|7258.24|7258.24|0
1656683010000|2022-07-01 13:43:30|7258.74|7258.74|7254.74|7254.74|7258.74|7258.74|7254.74|7254.74|0
1656683020000|2022-07-01 13:43:40|7254.77|7254.77|7254.77|7254.77|7254.77|7254.77|7254.77|7254.77|0
1656683030000|2022-07-01 13:43:50|7255.34|7255.34|7257.02|7257.02|7257.03|7257.03|7255.34|7255.34|0
1656683040000|2022-07-01 13:44:00|7257.03|7257.03|7257.89|7257.89|7257.89|7257.89|7257.03|7257.03|0
1656683050000|2022-07-01 13:44:10|7257.93|7257.93|7254.74|7254.74|7260.17|7260.17|7254.74|7254.74|0
1656683060000|2022-07-01 13:44:20|7254.73|7254.73|7249.55|7249.55|7254.73|7254.73|7249.55|7249.55|0
1656683070000|2022-07-01 13:44:30|7249.84|7249.84|7250.41|7250.41|7251.81|7251.81|7249.84|7249.84|0
1656683080000|2022-07-01 13:44:40|7249.29|7249.29|7251.3|7251.3|7251.3|7251.3|7248.43|7248.43|0
1656683090000|2022-07-01 13:44:50|7252.42|7252.42|7249.02|7249.02|7252.42|7252.42|7249.02|7249.02|0
1656683100000|2022-07-01 13:45:00|7250.14|7250.14|7253.5|7253.5|7253.79|7253.79|7250.14|7250.14|0
1656683110000|2022-07-01 13:45:10|7252.38|7252.38|7252.1|7252.1|7253.5|7253.5|7250.69|7250.69|0
1656683120000|2022-07-01 13:45:20|7252.67|7252.67|7252.38|7252.38|7254.65|7254.65|7252.38|7252.38|0
1656683130000|2022-07-01 13:45:30|7252.95|7252.95|7255.77|7255.77|7257.18|7257.18|7252.9|7252.9|0
1656683140000|2022-07-01 13:45:40|7255.74|7255.74|7256.86|7256.86|7256.86|7256.86|7255.74|7255.74|0
1656683150000|2022-07-01 13:45:50|7255.74|7255.74|7253.55|7253.55|7258.05|7258.05|7253.55|7253.55|0
1656683160000|2022-07-01 13:46:00|7253.56|7253.56|7249.25|7249.25|7253.56|7253.56|7246.96|7246.96|0
1656683170000|2022-07-01 13:46:10|7249.82|7249.82|7248.39|7248.39|7250.96|7250.96|7247.82|7247.82|0
1656683180000|2022-07-01 13:46:20|7248.1|7248.1|7254.01|7254.01|7254.01|7254.01|7248.1|7248.1|0
1656683190000|2022-07-01 13:46:30|7253.73|7253.73|7255.17|7255.17|7255.17|7255.17|7251.49|7251.49|0
1656683200000|2022-07-01 13:46:40|7255.24|7255.24|7253.59|7253.59|7255.24|7255.24|7253.55|7253.55|0
1656683210000|2022-07-01 13:46:50|7253.67|7253.67|7255.93|7255.93|7255.93|7255.93|7253.67|7253.67|0
1656683220000|2022-07-01 13:47:00|7255.64|7255.64|7259.67|7259.67|7261.64|7261.64|7255.64|7255.64|0
1656683230000|2022-07-01 13:47:10|7261.91|7261.91|7265.02|7265.02|7265.31|7265.31|7261.07|7261.07|0
1656683240000|2022-07-01 13:47:20|7266.16|7266.16|7262.82|7262.82|7267.28|7267.28|7262.82|7262.82|0
1656683250000|2022-07-01 13:47:30|7261.68|7261.68|7261.94|7261.94|7262.53|7262.53|7261.11|7261.11|0
1656683260000|2022-07-01 13:47:40|7261.37|7261.37|7261.37|7261.37|7261.37|7261.37|7261.37|7261.37|0
1656683270000|2022-07-01 13:47:50|7261.66|7261.66|7265.33|7265.33|7265.33|7265.33|7261.64|7261.64|0
1656683280000|2022-07-01 13:48:00|7265.04|7265.04|7265.96|7265.96|7267.36|7267.36|7264.82|7264.82|0
1656683290000|2022-07-01 13:48:10|7266.04|7266.04|7265.67|7265.67|7267.68|7267.68|7265.63|7265.63|0
1656683300000|2022-07-01 13:48:20|7266.79|7266.79|7266.5|7266.5|7266.79|7266.79|7266.5|7266.5|0
1656683310000|2022-07-01 13:48:30|7267.36|7267.36|7267.64|7267.64|7267.64|7267.64|7267.36|7267.36|0
1656683320000|2022-07-01 13:48:40|7267.93|7267.93|7267.73|7267.73|7268.28|7268.28|7266.59|7266.59|0
1656683330000|2022-07-01 13:48:50|7267.16|7267.16|7266.59|7266.59|7267.73|7267.73|7266.59|7266.59|0
1656683340000|2022-07-01 13:49:00|7266.3|7266.3|7266.59|7266.59|7266.87|7266.87|7266.3|7266.3|0
1656683350000|2022-07-01 13:49:10|7265.18|7265.18|7263.78|7263.78|7265.18|7265.18|7263.78|7263.78|0
1656683360000|2022-07-01 13:49:20|7262.66|7262.66|7257.18|7257.18|7262.66|7262.66|7256.89|7256.89|0
1656683370000|2022-07-01 13:49:30|7258.3|7258.3|7259.42|7259.42|7259.42|7259.42|7258.3|7258.3|0
1656683380000|2022-07-01 13:49:40|7259.99|7259.99|7261.11|7261.11|7262.23|7262.23|7259.99|7259.99|0
1656683390000|2022-07-01 13:49:50|7258.87|7258.87|7259.33|7259.33|7259.33|7259.33|7257.07|7257.07|0
1656683400000|2022-07-01 13:50:00|7257.09|7257.09|7259.97|7259.97|7263.07|7263.07|7257.09|7257.09|0
1656683410000|2022-07-01 13:50:10|7260.25|7260.25|7259.4|7259.4|7262.5|7262.5|7259.4|7259.4|0
1656683420000|2022-07-01 13:50:20|7257.16|7257.16|7255.41|7255.41|7258.77|7258.77|7254.86|7254.86|0
1656683430000|2022-07-01 13:50:30|7256.53|7256.53|7252.59|7252.59|7256.57|7256.57|7252.59|7252.59|0
1656683440000|2022-07-01 13:50:40|7251.47|7251.47|7249.7|7249.7|7251.47|7251.47|7249.7|7249.7|0
1656683450000|2022-07-01 13:50:50|7248.85|7248.85|7250.83|7250.83|7251.95|7251.95|7248.85|7248.85|0
1656683460000|2022-07-01 13:51:00|7248.58|7248.58|7246.61|7246.61|7249.7|7249.7|7246.61|7246.61|0
1656683470000|2022-07-01 13:51:10|7246.02|7246.02|7242.98|7242.98|7246.02|7246.02|7242.98|7242.98|0
1656683480000|2022-07-01 13:51:20|7244.1|7244.1|7243.19|7243.19|7244.1|7244.1|7242.98|7242.98|0
1656683490000|2022-07-01 13:51:30|7243.15|7243.15|7244.27|7244.27|7244.27|7244.27|7243.15|7243.15|0
1656683500000|2022-07-01 13:51:40|7242.03|7242.03|7240.44|7240.44|7242.68|7242.68|7240.44|7240.44|0
1656683510000|2022-07-01 13:51:50|7240.16|7240.16|7239.87|7239.87|7242.68|7242.68|7238.75|7238.75|0
1656683520000|2022-07-01 13:52:00|7239.96|7239.96|7245.64|7245.64|7245.64|7245.64|7239.96|7239.96|0
1656683530000|2022-07-01 13:52:10|7245.07|7245.07|7243.7|7243.7|7245.07|7245.07|7242.55|7242.55|0
1656683540000|2022-07-01 13:52:20|7244.82|7244.82|7242.01|7242.01|7244.82|7244.82|7242.01|7242.01|0
1656683550000|2022-07-01 13:52:30|7241.99|7241.99|7243.4|7243.4|7243.97|7243.97|7241.99|7241.99|0
1656683560000|2022-07-01 13:52:40|7245.38|7245.38|7245.38|7245.38|7245.38|7245.38|7245.38|7245.38|0
1656683570000|2022-07-01 13:52:50|7243.13|7243.13|7241.71|7241.71|7243.13|7243.13|7241.71|7241.71|0
1656683580000|2022-07-01 13:53:00|7241.42|7241.42|7239.73|7239.73|7241.42|7241.42|7238.61|7238.61|0
1656683590000|2022-07-01 13:53:10|7238.61|7238.61|7238.63|7238.63|7238.63|7238.63|7238.61|7238.61|0
1656683600000|2022-07-01 13:53:20|7238.62|7238.62|7238.94|7238.94|7238.94|7238.94|7238.62|7238.62|0
1656683610000|2022-07-01 13:53:30|7239.51|7239.51|7239.81|7239.81|7239.81|7239.81|7239.24|7239.24|0
1656683620000|2022-07-01 13:53:40|7242.34|7242.34|7239.22|7239.22|7242.34|7242.34|7239.22|7239.22|0
1656683630000|2022-07-01 13:53:50|7238.65|7238.65|7241.38|7241.38|7241.38|7241.38|7238|7238|0
1656683640000|2022-07-01 13:54:00|7241.66|7241.66|7245.03|7245.03|7245.03|7245.03|7240.53|7240.53|0
1656683650000|2022-07-01 13:54:10|7245.88|7245.88|7244.19|7244.19|7245.88|7245.88|7243.91|7243.91|0
1656683660000|2022-07-01 13:54:20|7245.31|7245.31|7244.16|7244.16|7245.31|7245.31|7244.16|7244.16|0
1656683670000|2022-07-01 13:54:30|7244.12|7244.12|7241.6|7241.6|7244.15|7244.15|7241.6|7241.6|0
1656683680000|2022-07-01 13:54:40|7242.17|7242.17|7242.17|7242.17|7242.17|7242.17|7242.17|7242.17|0
1656683690000|2022-07-01 13:54:50|7242.46|7242.46|7242.74|7242.74|7242.74|7242.74|7242.46|7242.46|0
1656683700000|2022-07-01 13:55:00|7243.86|7243.86|7245.27|7245.27|7245.27|7245.27|7243.86|7243.86|0
1656683710000|2022-07-01 13:55:10|7245.29|7245.29|7245.34|7245.34|7245.34|7245.34|7244.2|7244.2|0
1656683720000|2022-07-01 13:55:20|7244.77|7244.77|7245.36|7245.36|7245.36|7245.36|7244.77|7244.77|0
1656683730000|2022-07-01 13:55:30|7245.91|7245.91|7244.2|7244.2|7245.91|7245.91|7244.2|7244.2|0
1656683740000|2022-07-01 13:55:40|7243.08|7243.08|7239.7|7239.7|7243.08|7243.08|7239.7|7239.7|0
1656683750000|2022-07-01 13:55:50|7240.82|7240.82|7243.63|7243.63|7243.63|7243.63|7240.82|7240.82|0
1656683760000|2022-07-01 13:56:00|7243.56|7243.56|7243.85|7243.85|7243.85|7243.85|7243.56|7243.56|0
1656683770000|2022-07-01 13:56:10|7243.56|7243.56|7239.52|7239.52|7243.56|7243.56|7239.52|7239.52|0
1656683780000|2022-07-01 13:56:20|7238.4|7238.4|7236.98|7236.98|7238.4|7238.4|7236.98|7236.98|0
1656683790000|2022-07-01 13:56:30|7237.55|7237.55|7240.05|7240.05|7240.07|7240.07|7237.55|7237.55|0
1656683800000|2022-07-01 13:56:40|7240.01|7240.01|7237.12|7237.12|7240.01|7240.01|7237.12|7237.12|0
1656683810000|2022-07-01 13:56:50|7236.84|7236.84|7237.98|7237.98|7237.98|7237.98|7236.84|7236.84|0
1656683820000|2022-07-01 13:57:00|7239.1|7239.1|7236.02|7236.02|7239.11|7239.11|7236.02|7236.02|0
1656683830000|2022-07-01 13:57:10|7235.73|7235.73|7235.45|7235.45|7235.73|7235.73|7235.45|7235.45|0
1656683840000|2022-07-01 13:57:20|7235.43|7235.43|7233.18|7233.18|7236.27|7236.27|7232.02|7232.02|0
1656683850000|2022-07-01 13:57:30|7232.06|7232.06|7229.73|7229.73|7232.06|7232.06|7229.73|7229.73|0
1656683860000|2022-07-01 13:57:40|7230.85|7230.85|7229.7|7229.7|7230.85|7230.85|7228.29|7228.29|0
1656683870000|2022-07-01 13:57:50|7228.84|7228.84|7230.55|7230.55|7230.55|7230.55|7228.84|7228.84|0
1656683880000|2022-07-01 13:58:00|7231.12|7231.12|7236.23|7236.23|7236.23|7236.23|7231.12|7231.12|0
1656683890000|2022-07-01 13:58:10|7235.11|7235.11|7230.32|7230.32|7235.11|7235.11|7230.32|7230.32|0
1656683900000|2022-07-01 13:58:20|7230.03|7230.03|7227.49|7227.49|7230.03|7230.03|7227.49|7227.49|0
1656683910000|2022-07-01 13:58:30|7227.44|7227.44|7222.56|7222.56|7227.44|7227.44|7222.56|7222.56|0
1656683920000|2022-07-01 13:58:40|7221.99|7221.99|7223.85|7223.85|7223.85|7223.85|7221.88|7221.88|0
1656683930000|2022-07-01 13:58:50|7223.28|7223.28|7217.66|7217.66|7223.28|7223.28|7217.66|7217.66|0
1656683940000|2022-07-01 13:59:00|7216.54|7216.54|7212.78|7212.78|7216.54|7216.54|7212.78|7212.78|0
1656683950000|2022-07-01 13:59:10|7213.82|7213.82|7213.66|7213.66|7216.18|7216.18|7213.66|7213.66|0
1656683960000|2022-07-01 13:59:20|7214.78|7214.78|7213.08|7213.08|7214.78|7214.78|7213.08|7213.08|0
1656683970000|2022-07-01 13:59:30|7212.8|7212.8|7212.82|7212.82|7212.82|7212.82|7211.68|7211.68|0
1656683980000|2022-07-01 13:59:40|7212.25|7212.25|7211.09|7211.09|7212.25|7212.25|7211.09|7211.09|0
1656683990000|2022-07-01 13:59:50|7212.21|7212.21|7214.48|7214.48|7214.48|7214.48|7211.93|7211.93|0
1656684000000|2022-07-01 14:00:00|7215.6|7215.6|7219|7219|7222.96|7222.96|7215.6|7215.6|0
1656684010000|2022-07-01 14:00:10|7220.12|7220.12|7216.92|7216.92|7221.24|7221.24|7215.54|7215.54|0
1656684020000|2022-07-01 14:00:20|7218.04|7218.04|7220.02|7220.02|7223.69|7223.69|7218.04|7218.04|0
1656684030000|2022-07-01 14:00:30|7218.33|7218.33|7212.03|7212.03|7218.33|7218.33|7212.03|7212.03|0
1656684040000|2022-07-01 14:00:40|7211.18|7211.18|7207.21|7207.21|7212.3|7212.3|7207.21|7207.21|0
1656684050000|2022-07-01 14:00:50|7206.09|7206.09|7205.52|7205.52|7206.66|7206.66|7204.4|7204.4|0
1656684060000|2022-07-01 14:01:00|7204.4|7204.4|7204.41|7204.41|7208.65|7208.65|7203.58|7203.58|0
1656684070000|2022-07-01 14:01:10|7202.99|7202.99|7200.16|7200.16|7202.99|7202.99|7200.16|7200.16|0
1656684080000|2022-07-01 14:01:20|7199.87|7199.87|7193.4|7193.4|7199.87|7199.87|7193.4|7193.4|0
1656684090000|2022-07-01 14:01:30|7193.11|7193.11|7186.41|7186.41|7193.11|7193.11|7186.41|7186.41|0
1656684100000|2022-07-01 14:01:40|7186.98|7186.98|7180.82|7180.82|7189.8|7189.8|7180.82|7180.82|0
1656684110000|2022-07-01 14:01:50|7179.7|7179.7|7183.77|7183.77|7185.16|7185.16|7179.7|7179.7|0
1656684120000|2022-07-01 14:02:00|7187.14|7187.14|7176.98|7176.98|7187.44|7187.44|7176.98|7176.98|0
1656684130000|2022-07-01 14:02:10|7176.96|7176.96|7180.17|7180.17|7180.17|7180.17|7172.63|7172.63|0
1656684140000|2022-07-01 14:02:20|7177.07|7177.07|7179.37|7179.37|7180.49|7180.49|7176.79|7176.79|0
1656684150000|2022-07-01 14:02:30|7178.25|7178.25|7172.82|7172.82|7178.25|7178.25|7172.82|7172.82|0
1656684160000|2022-07-01 14:02:40|7171.7|7171.7|7158.86|7158.86|7171.7|7171.7|7158.25|7158.25|0
1656684170000|2022-07-01 14:02:50|7160.81|7160.81|7166.99|7166.99|7166.99|7166.99|7160.81|7160.81|0
1656684180000|2022-07-01 14:03:00|7165.87|7165.87|7161.28|7161.28|7166.4|7166.4|7160.16|7160.16|0
1656684190000|2022-07-01 14:03:10|7161.56|7161.56|7157.88|7157.88|7161.56|7161.56|7157.88|7157.88|0
1656684200000|2022-07-01 14:03:20|7156.76|7156.76|7153.6|7153.6|7157.02|7157.02|7153.6|7153.6|0
1656684210000|2022-07-01 14:03:30|7152.76|7152.76|7154.11|7154.11|7154.98|7154.98|7152.17|7152.17|0
1656684220000|2022-07-01 14:03:40|7151.87|7151.87|7153.07|7153.07|7154.86|7154.86|7150.16|7150.16|0
1656684230000|2022-07-01 14:03:50|7151.95|7151.95|7153.04|7153.04|7153.04|7153.04|7150.51|7150.51|0
1656684240000|2022-07-01 14:04:00|7150.8|7150.8|7153.36|7153.36|7153.87|7153.87|7150.8|7150.8|0
1656684250000|2022-07-01 14:04:10|7153.34|7153.34|7146.01|7146.01|7154.74|7154.74|7146.01|7146.01|0
1656684260000|2022-07-01 14:04:20|7144.89|7144.89|7147.88|7147.88|7148.17|7148.17|7144.88|7144.88|0
1656684270000|2022-07-01 14:04:30|7149|7149|7147.42|7147.42|7149.23|7149.23|7145.19|7145.19|0
1656684280000|2022-07-01 14:04:40|7146.3|7146.3|7151.37|7151.37|7151.37|7151.37|7146.3|7146.3|0
1656684290000|2022-07-01 14:04:50|7151.36|7151.36|7154.46|7154.46|7154.46|7154.46|7151.36|7151.36|0
1656684300000|2022-07-01 14:05:00|7154.75|7154.75|7152.18|7152.18|7156.99|7156.99|7152.17|7152.17|0
1656684310000|2022-07-01 14:05:10|7152.2|7152.2|7153.92|7153.92|7153.92|7153.92|7151.05|7151.05|0
1656684320000|2022-07-01 14:05:20|7153.91|7153.91|7155.62|7155.62|7156.77|7156.77|7153.91|7153.91|0
1656684330000|2022-07-01 14:05:30|7155.6|7155.6|7158.72|7158.72|7160.96|7160.96|7154.48|7154.48|0
1656684340000|2022-07-01 14:05:40|7159.63|7159.63|7157.83|7157.83|7162.36|7162.36|7157.83|7157.83|0
1656684350000|2022-07-01 14:05:50|7156.98|7156.98|7153.88|7153.88|7156.98|7156.98|7153.02|7153.02|0
1656684360000|2022-07-01 14:06:00|7156.12|7156.12|7159.76|7159.76|7159.76|7159.76|7154.98|7154.98|0
1656684370000|2022-07-01 14:06:10|7159.48|7159.48|7155.38|7155.38|7159.48|7159.48|7155.37|7155.37|0
1656684380000|2022-07-01 14:06:20|7155.1|7155.1|7150.18|7150.18|7155.1|7155.1|7150.18|7150.18|0
1656684390000|2022-07-01 14:06:30|7150.21|7150.21|7152.15|7152.15|7152.15|7152.15|7150.17|7150.17|0
1656684400000|2022-07-01 14:06:40|7151.03|7151.03|7153.91|7153.91|7153.91|7153.91|7149.05|7149.05|0
1656684410000|2022-07-01 14:06:50|7154.2|7154.2|7156.42|7156.42|7156.71|7156.71|7154.2|7154.2|0
1656684420000|2022-07-01 14:07:00|7156.47|7156.47|7155.9|7155.9|7156.47|7156.47|7155.9|7155.9|0
1656684430000|2022-07-01 14:07:10|7154.77|7154.77|7153.64|7153.64|7155.33|7155.33|7153.35|7153.35|0
1656684440000|2022-07-01 14:07:20|7154.21|7154.21|7156.16|7156.16|7157.28|7157.28|7154.21|7154.21|0
1656684450000|2022-07-01 14:07:30|7155.88|7155.88|7156.18|7156.18|7156.18|7156.18|7155.88|7155.88|0
1656684460000|2022-07-01 14:07:40|7156.75|7156.75|7157.93|7157.93|7157.93|7157.93|7156.75|7156.75|0
1656684470000|2022-07-01 14:07:50|7162.41|7162.41|7162.47|7162.47|7162.47|7162.47|7161.84|7161.84|0
1656684480000|2022-07-01 14:08:00|7160.23|7160.23|7163.1|7163.1|7163.1|7163.1|7160.23|7160.23|0
1656684490000|2022-07-01 14:08:10|7163.38|7163.38|7161.44|7161.44|7164.82|7164.82|7161.44|7161.44|0
1656684500000|2022-07-01 14:08:20|7161.53|7161.53|7158.98|7158.98|7161.53|7161.53|7158.98|7158.98|0
1656684510000|2022-07-01 14:08:30|7158.95|7158.95|7157.81|7157.81|7158.95|7158.95|7155.85|7155.85|0
1656684520000|2022-07-01 14:08:40|7157.78|7157.78|7157.49|7157.49|7157.78|7157.78|7156.64|7156.64|0
1656684530000|2022-07-01 14:08:50|7158.61|7158.61|7154.68|7154.68|7158.61|7158.61|7154.68|7154.68|0
1656684540000|2022-07-01 14:09:00|7156.92|7156.92|7153.7|7153.7|7158.04|7158.04|7151.44|7151.44|0
1656684550000|2022-07-01 14:09:10|7155.94|7155.94|7154.35|7154.35|7155.94|7155.94|7150.71|7150.71|0
1656684560000|2022-07-01 14:09:20|7154.06|7154.06|7156.08|7156.08|7156.08|7156.08|7153.84|7153.84|0
1656684570000|2022-07-01 14:09:30|7157.2|7157.2|7157.46|7157.46|7159.72|7159.72|7154.96|7154.96|0
1656684580000|2022-07-01 14:09:40|7157.5|7157.5|7162.68|7162.68|7162.68|7162.68|7156.93|7156.93|0
1656684590000|2022-07-01 14:09:50|7161.56|7161.56|7163.8|7163.8|7163.8|7163.8|7161.56|7161.56|0
1656684600000|2022-07-01 14:10:00|7163.84|7163.84|7161.08|7161.08|7167.54|7167.54|7161.08|7161.08|0
1656684610000|2022-07-01 14:10:10|7160.8|7160.8|7160.51|7160.51|7160.8|7160.8|7159.66|7159.66|0
1656684620000|2022-07-01 14:10:20|7160.79|7160.79|7159.77|7159.77|7160.89|7160.89|7159.77|7159.77|0
1656684630000|2022-07-01 14:10:30|7159.79|7159.79|7158.96|7158.96|7160.64|7160.64|7158.95|7158.95|0
1656684640000|2022-07-01 14:10:40|7159.24|7159.24|7156.06|7156.06|7159.53|7159.53|7156.06|7156.06|0
1656684650000|2022-07-01 14:10:50|7155.2|7155.2|7151.67|7151.67|7155.22|7155.22|7150.52|7150.52|0
1656684660000|2022-07-01 14:11:00|7151.38|7151.38|7152.72|7152.72|7154.11|7154.11|7151.38|7151.38|0
1656684670000|2022-07-01 14:11:10|7153.56|7153.56|7153.88|7153.88|7153.88|7153.88|7153.56|7153.56|0
1656684680000|2022-07-01 14:11:20|7154.17|7154.17|7150.44|7150.44|7156.69|7156.69|7149.89|7149.89|0
1656684690000|2022-07-01 14:11:30|7147.08|7147.08|7144.63|7144.63|7147.08|7147.08|7143.56|7143.56|0
1656684700000|2022-07-01 14:11:40|7143.51|7143.51|7138.27|7138.27|7143.51|7143.51|7138.27|7138.27|0
1656684710000|2022-07-01 14:11:50|7138.55|7138.55|7136.29|7136.29|7138.55|7138.55|7134.88|7134.88|0
1656684720000|2022-07-01 14:12:00|7137.15|7137.15|7131.31|7131.31|7137.15|7137.15|7129.88|7129.88|0
1656684730000|2022-07-01 14:12:10|7132.43|7132.43|7134.35|7134.35|7138.07|7138.07|7132.43|7132.43|0
1656684740000|2022-07-01 14:12:20|7132.06|7132.06|7131.72|7131.72|7132.06|7132.06|7131.72|7131.72|0
1656684750000|2022-07-01 14:12:30|7131.74|7131.74|7130.58|7130.58|7131.75|7131.75|7129.46|7129.46|0
1656684760000|2022-07-01 14:12:40|7131.72|7131.72|7134.55|7134.55|7134.55|7134.55|7131.72|7131.72|0
1656684770000|2022-07-01 14:12:50|7134.45|7134.45|7133.88|7133.88|7134.45|7134.45|7131.64|7131.64|0
1656684780000|2022-07-01 14:13:00|7133.9|7133.9|7136.98|7136.98|7138.38|7138.38|7133.9|7133.9|0
1656684790000|2022-07-01 14:13:10|7137.26|7137.26|7142.28|7142.28|7142.28|7142.28|7137.26|7137.26|0
1656684800000|2022-07-01 14:13:20|7143.13|7143.13|7145.66|7145.66|7146.23|7146.23|7143.13|7143.13|0
1656684810000|2022-07-01 14:13:30|7145.94|7145.94|7145.66|7145.66|7145.94|7145.94|7145.66|7145.66|0
1656684820000|2022-07-01 14:13:40|7146.23|7146.23|7144.65|7144.65|7148.47|7148.47|7144.65|7144.65|0
1656684830000|2022-07-01 14:13:50|7145.77|7145.77|7148.37|7148.37|7148.95|7148.95|7145.77|7145.77|0
1656684840000|2022-07-01 14:14:00|7147.25|7147.25|7149.51|7149.51|7149.51|7149.51|7146.68|7146.68|0
1656684850000|2022-07-01 14:14:10|7147.27|7147.27|7146.41|7146.41|7147.27|7147.27|7143.6|7143.6|0
1656684860000|2022-07-01 14:14:20|7145.29|7145.29|7139.93|7139.93|7146.41|7146.41|7139.93|7139.93|0
1656684870000|2022-07-01 14:14:30|7139.88|7139.88|7145.78|7145.78|7145.78|7145.78|7139.86|7139.86|0
1656684880000|2022-07-01 14:14:40|7148.03|7148.03|7148.87|7148.87|7150.3|7150.3|7147.75|7147.75|0
1656684890000|2022-07-01 14:14:50|7148.58|7148.58|7146.63|7146.63|7148.58|7148.58|7145.77|7145.77|0
1656684900000|2022-07-01 14:15:00|7145.49|7145.49|7146.62|7146.62|7146.9|7146.9|7145.47|7145.47|0
1656684910000|2022-07-01 14:15:10|7147.74|7147.74|7148.83|7148.83|7150.81|7150.81|7147.74|7147.74|0
1656684920000|2022-07-01 14:15:20|7148.26|7148.26|7156.54|7156.54|7156.54|7156.54|7148.26|7148.26|0
1656684930000|2022-07-01 14:15:30|7156.83|7156.83|7156.33|7156.33|7156.9|7156.9|7154.31|7154.31|0
1656684940000|2022-07-01 14:15:40|7156.04|7156.04|7153.01|7153.01|7156.07|7156.07|7152.64|7152.64|0
1656684950000|2022-07-01 14:15:50|7151.89|7151.89|7153.58|7153.58|7153.58|7153.58|7149.65|7149.65|0
1656684960000|2022-07-01 14:16:00|7154.15|7154.15|7152.42|7152.42|7155.51|7155.51|7150.73|7150.73|0
1656684970000|2022-07-01 14:16:10|7152.7|7152.7|7154.64|7154.64|7155.76|7155.76|7152.7|7152.7|0
1656684980000|2022-07-01 14:16:20|7155.76|7155.76|7158|7158|7158|7158|7154.64|7154.64|0
1656684990000|2022-07-01 14:16:30|7158.04|7158.04|7161.16|7161.16|7161.69|7161.69|7157.47|7157.47|0
1656685000000|2022-07-01 14:16:40|7163.4|7163.4|7158.12|7158.12|7163.4|7163.4|7158.12|7158.12|0
1656685010000|2022-07-01 14:16:50|7158.08|7158.08|7155.42|7155.42|7158.08|7158.08|7153.73|7153.73|0
1656685020000|2022-07-01 14:17:00|7153.73|7153.73|7153.18|7153.18|7156.54|7156.54|7153.18|7153.18|0
1656685030000|2022-07-01 14:17:10|7152.04|7152.04|7148.15|7148.15|7152.04|7152.04|7146.99|7146.99|0
1656685040000|2022-07-01 14:17:20|7147.03|7147.03|7142.5|7142.5|7147.03|7147.03|7142.5|7142.5|0
1656685050000|2022-07-01 14:17:30|7142.79|7142.79|7143.91|7143.91|7143.91|7143.91|7142.79|7142.79|0
1656685060000|2022-07-01 14:17:40|7143.62|7143.62|7137.11|7137.11|7143.62|7143.62|7137.11|7137.11|0
1656685070000|2022-07-01 14:17:50|7137.07|7137.07|7131.4|7131.4|7137.07|7137.07|7131.4|7131.4|0
1656685080000|2022-07-01 14:18:00|7129.97|7129.97|7137.27|7137.27|7137.27|7137.27|7129.69|7129.69|0
1656685090000|2022-07-01 14:18:10|7137.23|7137.23|7136.39|7136.39|7137.25|7137.25|7136.11|7136.11|0
1656685100000|2022-07-01 14:18:20|7134.15|7134.15|7134.1|7134.1|7134.39|7134.39|7134.1|7134.1|0
1656685110000|2022-07-01 14:18:30|7134.14|7134.14|7139.28|7139.28|7141.17|7141.17|7134.14|7134.14|0
1656685120000|2022-07-01 14:18:40|7139|7139|7138.71|7138.71|7139|7139|7138.71|7138.71|0
1656685130000|2022-07-01 14:18:50|7138.14|7138.14|7136.74|7136.74|7138.14|7138.14|7136.74|7136.74|0
1656685140000|2022-07-01 14:19:00|7136.72|7136.72|7135.53|7135.53|7136.72|7136.72|7135.53|7135.53|0
1656685150000|2022-07-01 14:19:10|7135.49|7135.49|7136.53|7136.53|7136.53|7136.53|7135.13|7135.13|0
1656685170000|2022-07-01 14:19:30|7135.41|7135.41|7135.34|7135.34|7135.41|7135.41|7135.04|7135.04|0
1656685180000|2022-07-01 14:19:40|7135.32|7135.32|7135.99|7135.99|7137.56|7137.56|7135.32|7135.32|0
1656685190000|2022-07-01 14:19:50|7137.11|7137.11|7135.16|7135.16|7137.4|7137.4|7135.16|7135.16|0
1656685200000|2022-07-01 14:20:00|7134.59|7134.59|7131.21|7131.21|7134.59|7134.59|7130.92|7130.92|0
1656685210000|2022-07-01 14:20:10|7130.09|7130.09|7133.99|7133.99|7133.99|7133.99|7129.78|7129.78|0
1656685220000|2022-07-01 14:20:20|7133.94|7133.94|7129.39|7129.39|7133.94|7133.94|7129.39|7129.39|0
1656685230000|2022-07-01 14:20:30|7129.37|7129.37|7124.5|7124.5|7129.39|7129.39|7124.48|7124.48|0
1656685240000|2022-07-01 14:20:40|7124.54|7124.54|7124.17|7124.17|7125.66|7125.66|7123.05|7123.05|0
1656685250000|2022-07-01 14:20:50|7124.46|7124.46|7121.04|7121.04|7125.03|7125.03|7121.04|7121.04|0
1656685260000|2022-07-01 14:21:00|7119.9|7119.9|7122.2|7122.2|7122.2|7122.2|7119.62|7119.62|0
1656685270000|2022-07-01 14:21:10|7121.63|7121.63|7119.67|7119.67|7121.63|7121.63|7117.98|7117.98|0
1656685280000|2022-07-01 14:21:20|7119.38|7119.38|7119.6|7119.6|7121.01|7121.01|7119.38|7119.38|0
1656685290000|2022-07-01 14:21:30|7119.56|7119.56|7125.25|7125.25|7125.28|7125.28|7119.56|7119.56|0
1656685300000|2022-07-01 14:21:40|7124.12|7124.12|7125.56|7125.56|7125.56|7125.56|7124.12|7124.12|0
1656685310000|2022-07-01 14:21:50|7124.44|7124.44|7124.15|7124.15|7125.29|7125.29|7124.15|7124.15|0
1656685320000|2022-07-01 14:22:00|7123.58|7123.58|7123.88|7123.88|7123.91|7123.91|7121.3|7121.3|0
1656685330000|2022-07-01 14:22:10|7125|7125|7124.72|7124.72|7126.98|7126.98|7124.15|7124.15|0
1656685340000|2022-07-01 14:22:20|7124.75|7124.75|7125.86|7125.86|7125.86|7125.86|7124.74|7124.74|0
1656685350000|2022-07-01 14:22:30|7126.15|7126.15|7126.15|7126.15|7126.72|7126.72|7126.15|7126.15|0
1656685360000|2022-07-01 14:22:40|7125.86|7125.86|7119.05|7119.05|7125.86|7125.86|7119.05|7119.05|0
1656685370000|2022-07-01 14:22:50|7119.02|7119.02|7122.11|7122.11|7122.11|7122.11|7119.02|7119.02|0
1656685380000|2022-07-01 14:23:00|7122.09|7122.09|7122.35|7122.35|7122.35|7122.35|7120.38|7120.38|0
1656685390000|2022-07-01 14:23:10|7123.47|7123.47|7119.58|7119.58|7123.47|7123.47|7117.6|7117.6|0
1656685400000|2022-07-01 14:23:20|7117.6|7117.6|7116.36|7116.36|7117.6|7117.6|7116.36|7116.36|0
1656685410000|2022-07-01 14:23:30|7116.35|7116.35|7115.51|7115.51|7117.47|7117.47|7114.11|7114.11|0
1656685420000|2022-07-01 14:23:40|7116.37|7116.37|7116.94|7116.94|7117.51|7117.51|7115.27|7115.27|0
1656685430000|2022-07-01 14:23:50|7116.91|7116.91|7114.58|7114.58|7116.91|7116.91|7113.46|7113.46|0
1656685440000|2022-07-01 14:24:00|7113.46|7113.46|7114.02|7114.02|7116.56|7116.56|7113.46|7113.46|0
1656685450000|2022-07-01 14:24:10|7113.73|7113.73|7112.57|7112.57|7113.73|7113.73|7112.29|7112.29|0
1656685460000|2022-07-01 14:24:20|7111.45|7111.45|7113.95|7113.95|7113.95|7113.95|7109.18|7109.18|0
1656685470000|2022-07-01 14:24:30|7113.98|7113.98|7113.93|7113.93|7115.96|7115.96|7113.36|7113.36|0
1656685480000|2022-07-01 14:24:40|7113.91|7113.91|7113.34|7113.34|7116.15|7116.15|7113.34|7113.34|0
1656685490000|2022-07-01 14:24:50|7113.62|7113.62|7115.64|7115.64|7115.64|7115.64|7111.1|7111.1|0
1656685500000|2022-07-01 14:25:00|7115.07|7115.07|7114.98|7114.98|7117.27|7117.27|7114.18|7114.18|0
1656685510000|2022-07-01 14:25:10|7114.93|7114.93|7107.82|7107.82|7114.98|7114.98|7107.82|7107.82|0
1656685520000|2022-07-01 14:25:20|7106.41|7106.41|7107.88|7107.88|7109.02|7109.02|7106.41|7106.41|0
1656685530000|2022-07-01 14:25:30|7106.76|7106.76|7112.94|7112.94|7112.94|7112.94|7106.76|7106.76|0
1656685540000|2022-07-01 14:25:40|7113.51|7113.51|7112.67|7112.67|7114.91|7114.91|7111.27|7111.27|0
1656685550000|2022-07-01 14:25:50|7112.65|7112.65|7112.37|7112.37|7113.77|7113.77|7111.53|7111.53|0
1656685560000|2022-07-01 14:26:00|7111.25|7111.25|7109.88|7109.88|7111.25|7111.25|7109.01|7109.01|0
1656685570000|2022-07-01 14:26:10|7109.87|7109.87|7106.39|7106.39|7110.97|7110.97|7106.39|7106.39|0
1656685580000|2022-07-01 14:26:20|7106.1|7106.1|7102.12|7102.12|7106.1|7106.1|7102.07|7102.07|0
1656685590000|2022-07-01 14:26:30|7102.08|7102.08|7106.21|7106.21|7106.25|7106.25|7102.03|7102.03|0
1656685600000|2022-07-01 14:26:40|7106.49|7106.49|7106.49|7106.49|7108.75|7108.75|7106.49|7106.49|0
1656685610000|2022-07-01 14:26:50|7105.09|7105.09|7105.16|7105.16|7105.16|7105.16|7105.09|7105.09|0
1656685620000|2022-07-01 14:27:00|7104.04|7104.04|7104.95|7104.95|7104.95|7104.95|7103.76|7103.76|0
1656685630000|2022-07-01 14:27:10|7104.66|7104.66|7102.02|7102.02|7104.66|7104.66|7100.88|7100.88|0
1656685640000|2022-07-01 14:27:20|7101.97|7101.97|7100.34|7100.34|7101.97|7101.97|7099.15|7099.15|0
1656685650000|2022-07-01 14:27:30|7101.42|7101.42|7098.6|7098.6|7101.42|7101.42|7098.31|7098.31|0
1656685660000|2022-07-01 14:27:40|7098.64|7098.64|7099.69|7099.69|7099.72|7099.72|7098.6|7098.6|0
1656685670000|2022-07-01 14:27:50|7100.83|7100.83|7101.96|7101.96|7103.08|7103.08|7100.83|7100.83|0
1656685680000|2022-07-01 14:28:00|7101.25|7101.25|7104.47|7104.47|7104.47|7104.47|7101.25|7101.25|0
1656685690000|2022-07-01 14:28:10|7104.39|7104.39|7105.61|7105.61|7105.61|7105.61|7104.39|7104.39|0
1656685700000|2022-07-01 14:28:20|7105.32|7105.32|7102.79|7102.79|7105.32|7105.32|7102.79|7102.79|0
1656685710000|2022-07-01 14:28:30|7103.08|7103.08|7103.04|7103.04|7103.08|7103.08|7103.04|7103.04|0
1656685720000|2022-07-01 14:28:40|7102.7|7102.7|7101.05|7101.05|7102.7|7102.7|7100.71|7100.71|0
1656685730000|2022-07-01 14:28:50|7102.74|7102.74|7105.27|7105.27|7105.27|7105.27|7102.74|7102.74|0
1656685740000|2022-07-01 14:29:00|7105.56|7105.56|7104.44|7104.44|7105.56|7105.56|7103.32|7103.32|0
1656685750000|2022-07-01 14:29:10|7104.49|7104.49|7104.72|7104.72|7104.72|7104.72|7103.6|7103.6|0
1656685760000|2022-07-01 14:29:20|7104.15|7104.15|7104.43|7104.43|7104.43|7104.43|7104.15|7104.15|0
1656685770000|2022-07-01 14:29:30|7104.42|7104.42|7102.73|7102.73|7104.42|7104.42|7102.73|7102.73|0
1656685780000|2022-07-01 14:29:40|7102.44|7102.44|7099.54|7099.54|7102.44|7102.44|7099.54|7099.54|0
1656685790000|2022-07-01 14:29:50|7101.78|7101.78|7105.84|7105.84|7105.84|7105.84|7101.51|7101.51|0
1656685800000|2022-07-01 14:30:00|7105.86|7105.86|7107|7107|7107|7107|7101.39|7101.39|0
1656685810000|2022-07-01 14:30:10|7108.15|7108.15|7107.33|7107.33|7109.27|7109.27|7107.29|7107.29|0
1656685820000|2022-07-01 14:30:20|7105.92|7105.92|7102.26|7102.26|7105.92|7105.92|7101.14|7101.14|0
1656685830000|2022-07-01 14:30:30|7101.14|7101.14|7101.94|7101.94|7101.94|7101.94|7098.61|7098.61|0
1656685840000|2022-07-01 14:30:40|7100.82|7100.82|7100.73|7100.73|7100.82|7100.82|7098.3|7098.3|0
1656685850000|2022-07-01 14:30:50|7101.85|7101.85|7103.31|7103.31|7104.4|7104.4|7101.85|7101.85|0
1656685860000|2022-07-01 14:31:00|7103.33|7103.33|7103.66|7103.66|7103.67|7103.67|7102.51|7102.51|0
1656685870000|2022-07-01 14:31:10|7104.78|7104.78|7107.9|7107.9|7109.02|7109.02|7104.76|7104.76|0
1656685880000|2022-07-01 14:31:20|7107.88|7107.88|7105.07|7105.07|7107.88|7107.88|7105.07|7105.07|0
1656685890000|2022-07-01 14:31:30|7104.78|7104.78|7103.62|7103.62|7104.78|7104.78|7103.38|7103.38|0
1656685900000|2022-07-01 14:31:40|7103.05|7103.05|7103.62|7103.62|7103.64|7103.64|7103.05|7103.05|0
1656685910000|2022-07-01 14:31:50|7101.93|7101.93|7101.62|7101.62|7101.93|7101.93|7100.79|7100.79|0
1656685920000|2022-07-01 14:32:00|7100.5|7100.5|7098.58|7098.58|7100.5|7100.5|7097.96|7097.96|0
1656685930000|2022-07-01 14:32:10|7098.29|7098.29|7095.2|7095.2|7098.29|7098.29|7095.2|7095.2|0
1656685940000|2022-07-01 14:32:20|7094.63|7094.63|7089.72|7089.72|7094.63|7094.63|7089.72|7089.72|0
1656685950000|2022-07-01 14:32:30|7089.44|7089.44|7094.24|7094.24|7094.24|7094.24|7088.29|7088.29|0
1656685960000|2022-07-01 14:32:40|7095.36|7095.36|7095.5|7095.5|7095.5|7095.5|7095.36|7095.36|0
1656685970000|2022-07-01 14:32:50|7092.12|7092.12|7088.12|7088.12|7092.12|7092.12|7088.12|7088.12|0
1656685980000|2022-07-01 14:33:00|7087.55|7087.55|7087.17|7087.17|7088.04|7088.04|7085.76|7085.76|0
1656685990000|2022-07-01 14:33:10|7087.15|7087.15|7088.87|7088.87|7091.69|7091.69|7087.15|7087.15|0
1656686000000|2022-07-01 14:33:20|7087.75|7087.75|7084.66|7084.66|7087.75|7087.75|7084.66|7084.66|0
1656686010000|2022-07-01 14:33:30|7084.37|7084.37|7083.25|7083.25|7084.37|7084.37|7083.25|7083.25|0
1656686020000|2022-07-01 14:33:40|7083.27|7083.27|7083.83|7083.83|7083.83|7083.83|7079.87|7079.87|0
1656686030000|2022-07-01 14:33:50|7084.12|7084.12|7084.45|7084.45|7085.02|7085.02|7084.12|7084.12|0
1656686040000|2022-07-01 14:34:00|7083.33|7083.33|7083.24|7083.24|7083.33|7083.33|7083.24|7083.24|0
1656686050000|2022-07-01 14:34:10|7080.12|7080.12|7082.14|7082.14|7084.55|7084.55|7079.5|7079.5|0
1656686060000|2022-07-01 14:34:20|7081.85|7081.85|7081.8|7081.8|7081.85|7081.85|7079.28|7079.28|0
1656686070000|2022-07-01 14:34:30|7082.92|7082.92|7082.12|7082.12|7082.92|7082.92|7080.64|7080.64|0
1656686080000|2022-07-01 14:34:40|7081.57|7081.57|7081.69|7081.69|7081.69|7081.69|7081.55|7081.55|0
1656686090000|2022-07-01 14:34:50|7080.57|7080.57|7077.48|7077.48|7080.57|7080.57|7077.48|7077.48|0
1656686100000|2022-07-01 14:35:00|7078.6|7078.6|7080.37|7080.37|7080.37|7080.37|7077.48|7077.48|0
1656686110000|2022-07-01 14:35:10|7079.52|7079.52|7080.92|7080.92|7080.92|7080.92|7079.23|7079.23|0
1656686120000|2022-07-01 14:35:20|7079.8|7079.8|7076.06|7076.06|7080.92|7080.92|7074.94|7074.94|0
1656686130000|2022-07-01 14:35:30|7076.07|7076.07|7074.66|7074.66|7076.07|7076.07|7072.42|7072.42|0
1656686140000|2022-07-01 14:35:40|7072.42|7072.42|7073.81|7073.81|7073.81|7073.81|7070.71|7070.71|0
1656686150000|2022-07-01 14:35:50|7074.93|7074.93|7074.93|7074.93|7074.93|7074.93|7074.93|7074.93|0
1656686160000|2022-07-01 14:36:00|7072.69|7072.69|7069.56|7069.56|7072.69|7072.69|7069.56|7069.56|0
1656686170000|2022-07-01 14:36:10|7071.8|7071.8|7069.84|7069.84|7071.8|7071.8|7069.56|7069.56|0
1656686180000|2022-07-01 14:36:20|7069.82|7069.82|7084.32|7084.32|7084.32|7084.32|7069.74|7069.74|0
1656686190000|2022-07-01 14:36:30|7085.44|7085.44|7084.32|7084.32|7085.73|7085.73|7084.32|7084.32|0
1656686200000|2022-07-01 14:36:40|7084.27|7084.27|7083.47|7083.47|7084.87|7084.87|7083.18|7083.18|0
1656686210000|2022-07-01 14:36:50|7081.78|7081.78|7081.39|7081.39|7081.78|7081.78|7081.39|7081.39|0
1656686220000|2022-07-01 14:37:00|7080.27|7080.27|7080.92|7080.92|7080.94|7080.94|7079.65|7079.65|0
1656686230000|2022-07-01 14:37:10|7080.96|7080.96|7080.71|7080.71|7082.38|7082.38|7080.69|7080.69|0
1656686240000|2022-07-01 14:37:20|7080.75|7080.75|7081.5|7081.5|7081.83|7081.83|7080.71|7080.71|0
1656686250000|2022-07-01 14:37:30|7082.07|7082.07|7083.19|7083.19|7083.19|7083.19|7082.07|7082.07|0
1656686260000|2022-07-01 14:37:40|7082.07|7082.07|7080.91|7080.91|7082.07|7082.07|7078.1|7078.1|0
1656686270000|2022-07-01 14:37:50|7081.2|7081.2|7081.82|7081.82|7082.39|7082.39|7081.2|7081.2|0
1656686280000|2022-07-01 14:38:00|7079.58|7079.58|7078.34|7078.34|7079.58|7079.58|7076.18|7076.18|0
1656686290000|2022-07-01 14:38:10|7078.3|7078.3|7081.95|7081.95|7083.35|7083.35|7078.3|7078.3|0
1656686300000|2022-07-01 14:38:20|7080.83|7080.83|7079.71|7079.71|7080.83|7080.83|7077.47|7077.47|0
1656686310000|2022-07-01 14:38:30|7078.59|7078.59|7079.42|7079.42|7079.71|7079.71|7078.59|7078.59|0
1656686320000|2022-07-01 14:38:40|7081.4|7081.4|7077.47|7077.47|7081.4|7081.4|7077.18|7077.18|0
1656686330000|2022-07-01 14:38:50|7078.59|7078.59|7078.3|7078.3|7078.59|7078.59|7078.3|7078.3|0
1656686340000|2022-07-01 14:39:00|7077.18|7077.18|7078.02|7078.02|7078.3|7078.3|7076.9|7076.9|0
1656686350000|2022-07-01 14:39:10|7076.9|7076.9|7078.02|7078.02|7078.02|7078.02|7076.9|7076.9|0
1656686360000|2022-07-01 14:39:20|7078.3|7078.3|7079.42|7079.42|7079.42|7079.42|7078.3|7078.3|0
1656686370000|2022-07-01 14:39:30|7080.54|7080.54|7079.72|7079.72|7080.54|7080.54|7079.42|7079.42|0
1656686380000|2022-07-01 14:39:40|7079.44|7079.44|7079.44|7079.44|7079.72|7079.72|7078.32|7078.32|0
1656686390000|2022-07-01 14:39:50|7079.15|7079.15|7078.87|7078.87|7079.15|7079.15|7077.75|7077.75|0
1656686400000|2022-07-01 14:40:00|7077.75|7077.75|7077.43|7077.43|7077.75|7077.75|7077.43|7077.43|0
1656686410000|2022-07-01 14:40:10|7076.3|7076.3|7076.23|7076.23|7077.35|7077.35|7076.23|7076.23|0
1656686420000|2022-07-01 14:40:20|7075.62|7075.62|7076.29|7076.29|7076.29|7076.29|7074.52|7074.52|0
1656686430000|2022-07-01 14:40:30|7075.17|7075.17|7076.17|7076.17|7076.78|7076.78|7074.6|7074.6|0
1656686440000|2022-07-01 14:40:40|7076.18|7076.18|7076.2|7076.2|7076.2|7076.2|7076.17|7076.17|0
1656686450000|2022-07-01 14:40:50|7075.92|7075.92|7075.63|7075.63|7075.92|7075.92|7075.63|7075.63|0
1656686460000|2022-07-01 14:41:00|7074.51|7074.51|7072.75|7072.75|7074.51|7074.51|7071.64|7071.64|0
1656686470000|2022-07-01 14:41:10|7072.73|7072.73|7073.3|7073.3|7073.87|7073.87|7072.73|7072.73|0
1656686480000|2022-07-01 14:41:20|7073.59|7073.59|7072.97|7072.97|7073.59|7073.59|7072.63|7072.63|0
1656686490000|2022-07-01 14:41:30|7072.68|7072.68|7078.32|7078.32|7078.32|7078.32|7072.68|7072.68|0
1656686500000|2022-07-01 14:41:40|7078.34|7078.34|7076.41|7076.41|7078.34|7078.34|7075.24|7075.24|0
1656686510000|2022-07-01 14:41:50|7075.29|7075.29|7075.29|7075.29|7075.29|7075.29|7075.29|7075.29|0
1656686520000|2022-07-01 14:42:00|7075.57|7075.57|7076.97|7076.97|7076.97|7076.97|7075.28|7075.28|0
1656686530000|2022-07-01 14:42:10|7077.26|7077.26|7078.39|7078.39|7079.5|7079.5|7077.26|7077.26|0
1656686540000|2022-07-01 14:42:20|7078.37|7078.37|7079.89|7079.89|7081.3|7081.3|7078.37|7078.37|0
1656686550000|2022-07-01 14:42:30|7081.02|7081.02|7081.3|7081.3|7082.14|7082.14|7079.89|7079.89|0
1656686560000|2022-07-01 14:42:40|7080.18|7080.18|7078.22|7078.22|7080.18|7080.18|7078.2|7078.2|0
1656686580000|2022-07-01 14:43:00|7077.1|7077.1|7075.09|7075.09|7077.1|7077.1|7075.09|7075.09|0
1656686590000|2022-07-01 14:43:10|7077.33|7077.33|7081.55|7081.55|7081.55|7081.55|7077.33|7077.33|0
1656686600000|2022-07-01 14:43:20|7081.57|7081.57|7083.9|7083.9|7083.9|7083.9|7081.57|7081.57|0
1656686610000|2022-07-01 14:43:30|7085.02|7085.02|7085.59|7085.59|7085.59|7085.59|7083.61|7083.61|0
1656686620000|2022-07-01 14:43:40|7085.87|7085.87|7088.63|7088.63|7088.69|7088.69|7085.59|7085.59|0
1656686630000|2022-07-01 14:43:50|7088.35|7088.35|7085.15|7085.15|7088.35|7088.35|7084.03|7084.03|0
1656686640000|2022-07-01 14:44:00|7084.86|7084.86|7080.58|7080.58|7084.86|7084.86|7080.58|7080.58|0
1656686650000|2022-07-01 14:44:10|7081.15|7081.15|7084.8|7084.8|7084.8|7084.8|7081.15|7081.15|0
1656686660000|2022-07-01 14:44:20|7085.08|7085.08|7083.69|7083.69|7085.37|7085.37|7083.69|7083.69|0
1656686670000|2022-07-01 14:44:30|7084.26|7084.26|7085.46|7085.46|7086.84|7086.84|7084.26|7084.26|0
1656686680000|2022-07-01 14:44:40|7085.43|7085.43|7085.43|7085.43|7085.43|7085.43|7084.31|7084.31|0
1656686690000|2022-07-01 14:44:50|7084.31|7084.31|7085.43|7085.43|7085.43|7085.43|7083.19|7083.19|0
1656686700000|2022-07-01 14:45:00|7085.71|7085.71|7084.32|7084.32|7085.73|7085.73|7083.75|7083.75|0
1656686710000|2022-07-01 14:45:10|7084.34|7084.34|7084.36|7084.36|7084.36|7084.36|7084.34|7084.34|0
1656686720000|2022-07-01 14:45:20|7084.37|7084.37|7082.09|7082.09|7084.37|7084.37|7082.09|7082.09|0
1656686730000|2022-07-01 14:45:30|7080.97|7080.97|7077.38|7077.38|7080.97|7080.97|7077.38|7077.38|0
1656686740000|2022-07-01 14:45:40|7079.62|7079.62|7076.71|7076.71|7079.62|7079.62|7076.71|7076.71|0
1656686750000|2022-07-01 14:45:50|7076.99|7076.99|7071.67|7071.67|7076.99|7076.99|7071.67|7071.67|0
1656686760000|2022-07-01 14:46:00|7070.53|7070.53|7070.12|7070.12|7070.53|7070.53|7070.12|7070.12|0
1656686770000|2022-07-01 14:46:10|7070.41|7070.41|7070.4|7070.4|7070.41|7070.41|7068.17|7068.17|0
1656686780000|2022-07-01 14:46:20|7071.52|7071.52|7071.52|7071.52|7071.52|7071.52|7071.52|7071.52|0
1656686790000|2022-07-01 14:46:30|7072.38|7072.38|7075.94|7075.94|7076.8|7076.8|7072.38|7072.38|0
1656686800000|2022-07-01 14:46:40|7075.98|7075.98|7077.15|7077.15|7077.42|7077.42|7075.7|7075.7|0
1656686810000|2022-07-01 14:46:50|7077.17|7077.17|7075.2|7075.2|7079.14|7079.14|7075.2|7075.2|0
1656686820000|2022-07-01 14:47:00|7075.22|7075.22|7080.04|7080.04|7080.04|7080.04|7075.21|7075.21|0
1656686830000|2022-07-01 14:47:10|7080.06|7080.06|7081.79|7081.79|7082.63|7082.63|7078.09|7078.09|0
1656686840000|2022-07-01 14:47:20|7081.51|7081.51|7082.39|7082.39|7082.39|7082.39|7080.1|7080.1|0
1656686850000|2022-07-01 14:47:30|7083.25|7083.25|7085.28|7085.28|7085.51|7085.51|7083.25|7083.25|0
1656686860000|2022-07-01 14:47:40|7085.56|7085.56|7086.47|7086.47|7087.04|7087.04|7085.56|7085.56|0
1656686870000|2022-07-01 14:47:50|7086.18|7086.18|7083.16|7083.16|7086.18|7086.18|7083.16|7083.16|0
1656686880000|2022-07-01 14:48:00|7084.01|7084.01|7083.39|7083.39|7086.25|7086.25|7083.39|7083.39|0
1656686890000|2022-07-01 14:48:10|7083.67|7083.67|7083.96|7083.96|7083.96|7083.96|7083.67|7083.67|0
1656686900000|2022-07-01 14:48:20|7086.2|7086.2|7086.25|7086.25|7086.25|7086.25|7086.2|7086.2|0
1656686910000|2022-07-01 14:48:30|7086.23|7086.23|7079.49|7079.49|7086.25|7086.25|7079.49|7079.49|0
1656686920000|2022-07-01 14:48:40|7079.2|7079.2|7082.03|7082.03|7082.03|7082.03|7079.2|7079.2|0
1656686930000|2022-07-01 14:48:50|7081.75|7081.75|7082.1|7082.1|7082.1|7082.1|7081.75|7081.75|0
1656686940000|2022-07-01 14:49:00|7082.38|7082.38|7085.15|7085.15|7086.31|7086.31|7082.38|7082.38|0
1656686950000|2022-07-01 14:49:10|7085.14|7085.14|7083.6|7083.6|7085.14|7085.14|7083.6|7083.6|0
1656686960000|2022-07-01 14:49:20|7084.74|7084.74|7085.88|7085.88|7085.88|7085.88|7084.17|7084.17|0
1656686970000|2022-07-01 14:49:30|7085.6|7085.6|7083.91|7083.91|7085.6|7085.6|7083.91|7083.91|0
1656686980000|2022-07-01 14:49:40|7083.34|7083.34|7082.51|7082.51|7083.34|7083.34|7082.22|7082.22|0
1656686990000|2022-07-01 14:49:50|7082.53|7082.53|7080|7080|7082.53|7082.53|7080|7080|0
1656687000000|2022-07-01 14:50:00|7079.43|7079.43|7079.45|7079.45|7083.1|7083.1|7079.43|7079.43|0
1656687010000|2022-07-01 14:50:10|7079.16|7079.16|7078.07|7078.07|7079.16|7079.16|7077.49|7077.49|0
1656687020000|2022-07-01 14:50:20|7078.35|7078.35|7078.35|7078.35|7078.64|7078.64|7078.35|7078.35|0
1656687030000|2022-07-01 14:50:30|7078.41|7078.41|7078.71|7078.71|7078.71|7078.71|7078.41|7078.41|0
1656687040000|2022-07-01 14:50:40|7078.7|7078.7|7080.37|7080.37|7080.65|7080.65|7078.12|7078.12|0
1656687050000|2022-07-01 14:50:50|7080.42|7080.42|7080.18|7080.18|7080.47|7080.47|7080.18|7080.18|0
1656687060000|2022-07-01 14:51:00|7079.06|7079.06|7077.15|7077.15|7079.39|7079.39|7077.15|7077.15|0
1656687070000|2022-07-01 14:51:10|7076.87|7076.87|7076.77|7076.77|7078.82|7078.82|7075.37|7075.37|0
1656687080000|2022-07-01 14:51:20|7077.89|7077.89|7076.77|7076.77|7077.89|7077.89|7076.77|7076.77|0
1656687090000|2022-07-01 14:51:30|7077.89|7077.89|7082.39|7082.39|7082.39|7082.39|7077.89|7077.89|0
1656687100000|2022-07-01 14:51:40|7081.26|7081.26|7088.29|7088.29|7088.29|7088.29|7081.26|7081.26|0
1656687110000|2022-07-01 14:51:50|7087.17|7087.17|7088.59|7088.59|7088.59|7088.59|7086.03|7086.03|0
1656687120000|2022-07-01 14:52:00|7087.47|7087.47|7087.47|7087.47|7087.47|7087.47|7087.47|7087.47|0
1656687130000|2022-07-01 14:52:10|7086.35|7086.35|7085.54|7085.54|7086.35|7086.35|7084.7|7084.7|0
1656687140000|2022-07-01 14:52:20|7085.25|7085.25|7086.11|7086.11|7086.11|7086.11|7085.25|7085.25|0
1656687150000|2022-07-01 14:52:30|7085.54|7085.54|7087.6|7087.6|7087.6|7087.6|7084.39|7084.39|0
1656687160000|2022-07-01 14:52:40|7087.32|7087.32|7086.71|7086.71|7087.32|7087.32|7085.59|7085.59|0
1656687170000|2022-07-01 14:52:50|7085.59|7085.59|7088.1|7088.1|7088.1|7088.1|7085.58|7085.58|0
1656687180000|2022-07-01 14:53:00|7088.39|7088.39|7091.82|7091.82|7091.82|7091.82|7088.39|7088.39|0
1656687190000|2022-07-01 14:53:10|7091.78|7091.78|7092.39|7092.39|7092.39|7092.39|7091.78|7091.78|0
1656687200000|2022-07-01 14:53:20|7093.51|7093.51|7093.23|7093.23|7093.51|7093.51|7092.37|7092.37|0
1656687210000|2022-07-01 14:53:30|7093.51|7093.51|7093.56|7093.56|7095.26|7095.26|7093.51|7093.51|0
1656687220000|2022-07-01 14:53:40|7093.58|7093.58|7093.89|7093.89|7094.17|7094.17|7093.58|7093.58|0
1656687230000|2022-07-01 14:53:50|7093.9|7093.9|7094.19|7094.19|7094.19|7094.19|7093.9|7093.9|0
1656687240000|2022-07-01 14:54:00|7094.47|7094.47|7099.88|7099.88|7100.16|7100.16|7094.47|7094.47|0
1656687250000|2022-07-01 14:54:10|7099.93|7099.93|7099.68|7099.68|7101.05|7101.05|7099.64|7099.64|0
1656687260000|2022-07-01 14:54:20|7099.39|7099.39|7097.13|7097.13|7099.39|7099.39|7097.13|7097.13|0
1656687270000|2022-07-01 14:54:30|7097.06|7097.06|7099.74|7099.74|7099.74|7099.74|7097.06|7097.06|0
1656687280000|2022-07-01 14:54:40|7100.86|7100.86|7096.94|7096.94|7100.86|7100.86|7096.94|7096.94|0
1656687290000|2022-07-01 14:54:50|7095.8|7095.8|7092.35|7092.35|7096.92|7096.92|7092.35|7092.35|0
1656687300000|2022-07-01 14:55:00|7092.37|7092.37|7094.04|7094.04|7094.34|7094.34|7092.37|7092.37|0
1656687310000|2022-07-01 14:55:10|7094.02|7094.02|7089.56|7089.56|7094.02|7094.02|7089.56|7089.56|0
1656687320000|2022-07-01 14:55:20|7090.68|7090.68|7094.95|7094.95|7094.95|7094.95|7090.68|7090.68|0
1656687330000|2022-07-01 14:55:30|7095.24|7095.24|7094.12|7094.12|7095.24|7095.24|7094.12|7094.12|0
1656687340000|2022-07-01 14:55:40|7095.24|7095.24|7096.36|7096.36|7096.36|7096.36|7095.24|7095.24|0
1656687350000|2022-07-01 14:55:50|7096.4|7096.4|7099.27|7099.27|7099.27|7099.27|7096.4|7096.4|0
1656687360000|2022-07-01 14:56:00|7099.29|7099.29|7101.62|7101.62|7101.64|7101.64|7099.29|7099.29|0
1656687370000|2022-07-01 14:56:10|7101.91|7101.91|7100.21|7100.21|7101.91|7101.91|7099.91|7099.91|0
1656687380000|2022-07-01 14:56:20|7100.23|7100.23|7098.73|7098.73|7100.23|7100.23|7097.61|7097.61|0
1656687390000|2022-07-01 14:56:30|7098.45|7098.45|7102.05|7102.05|7102.05|7102.05|7098.38|7098.38|0
1656687400000|2022-07-01 14:56:40|7103.17|7103.17|7100.93|7100.93|7103.17|7103.17|7100.64|7100.64|0
1656687410000|2022-07-01 14:56:50|7100.97|7100.97|7104.16|7104.16|7107.47|7107.47|7100.97|7100.97|0
1656687420000|2022-07-01 14:57:00|7104.15|7104.15|7105.54|7105.54|7106.67|7106.67|7104.15|7104.15|0
1656687430000|2022-07-01 14:57:10|7105.57|7105.57|7106.05|7106.05|7108.39|7108.39|7105.57|7105.57|0
1656687440000|2022-07-01 14:57:20|7104.92|7104.92|7105.74|7105.74|7105.74|7105.74|7104.62|7104.62|0
1656687450000|2022-07-01 14:57:30|7105.86|7105.86|7103.47|7103.47|7105.86|7105.86|7102.98|7102.98|0
1656687460000|2022-07-01 14:57:40|7103.18|7103.18|7101.21|7101.21|7103.18|7103.18|7100.94|7100.94|0
1656687470000|2022-07-01 14:57:50|7101.2|7101.2|7101.52|7101.52|7101.52|7101.52|7099.79|7099.79|0
1656687480000|2022-07-01 14:58:00|7102.09|7102.09|7105.74|7105.74|7105.74|7105.74|7102.09|7102.09|0
1656687490000|2022-07-01 14:58:10|7106.02|7106.02|7104.64|7104.64|7106.04|7106.04|7104.64|7104.64|0
1656687500000|2022-07-01 14:58:20|7105.76|7105.76|7106.9|7106.9|7106.9|7106.9|7105.76|7105.76|0
1656687510000|2022-07-01 14:58:30|7106.33|7106.33|7104.93|7104.93|7106.34|7106.34|7104.93|7104.93|0
1656687520000|2022-07-01 14:58:40|7103.81|7103.81|7102.73|7102.73|7103.85|7103.85|7102.73|7102.73|0
1656687530000|2022-07-01 14:58:50|7102.44|7102.44|7101.03|7101.03|7102.44|7102.44|7100.74|7100.74|0
1656687540000|2022-07-01 14:59:00|7100.99|7100.99|7101.22|7101.22|7101.56|7101.56|7099.87|7099.87|0
1656687550000|2022-07-01 14:59:10|7101.2|7101.2|7100.72|7100.72|7101.2|7101.2|7100.08|7100.08|0
1656687560000|2022-07-01 14:59:20|7100.7|7100.7|7103.19|7103.19|7103.19|7103.19|7100.67|7100.67|0
1656687570000|2022-07-01 14:59:30|7104.88|7104.88|7104.06|7104.06|7105.24|7105.24|7104.06|7104.06|0
1656687580000|2022-07-01 14:59:40|7104.02|7104.02|7101.43|7101.43|7104.02|7104.02|7101.18|7101.18|0
1656687590000|2022-07-01 14:59:50|7101.45|7101.45|7104.59|7104.59|7104.59|7104.59|7101.45|7101.45|0
1656687600000|2022-07-01 15:00:00|7103.47|7103.47|7100.62|7100.62|7104.59|7104.59|7100.62|7100.62|0
1656687610000|2022-07-01 15:00:10|7101.19|7101.19|7096.1|7096.1|7101.2|7101.2|7096.1|7096.1|0
1656687620000|2022-07-01 15:00:20|7096.08|7096.08|7099.46|7099.46|7099.46|7099.46|7096.08|7096.08|0
1656687630000|2022-07-01 15:00:30|7099.17|7099.17|7099.71|7099.71|7100.28|7100.28|7097.47|7097.47|0
1656687640000|2022-07-01 15:00:40|7099.42|7099.42|7098.3|7098.3|7100.54|7100.54|7098.3|7098.3|0
1656687650000|2022-07-01 15:00:50|7098.59|7098.59|7098.7|7098.7|7099.16|7099.16|7098.59|7098.59|0
1656687660000|2022-07-01 15:01:00|7099.27|7099.27|7100.7|7100.7|7101.51|7101.51|7099.27|7099.27|0
1656687670000|2022-07-01 15:01:10|7102.94|7102.94|7100.66|7100.66|7102.96|7102.96|7100.66|7100.66|0
1656687680000|2022-07-01 15:01:20|7100.09|7100.09|7098.47|7098.47|7100.38|7100.38|7097.85|7097.85|0
1656687690000|2022-07-01 15:01:30|7101.83|7101.83|7099.33|7099.33|7101.85|7101.85|7099.32|7099.32|0
1656687700000|2022-07-01 15:01:40|7099.42|7099.42|7102.05|7102.05|7102.12|7102.12|7099.42|7099.42|0
1656687710000|2022-07-01 15:01:50|7101.48|7101.48|7101.77|7101.77|7101.77|7101.77|7101.2|7101.2|0
1656687720000|2022-07-01 15:02:00|7101.48|7101.48|7098.12|7098.12|7101.48|7101.48|7098.12|7098.12|0
1656687730000|2022-07-01 15:02:10|7098.07|7098.07|7098.07|7098.07|7098.07|7098.07|7098.07|7098.07|0
1656687740000|2022-07-01 15:02:20|7098.64|7098.64|7098.92|7098.92|7098.92|7098.92|7098.64|7098.64|0
1656687750000|2022-07-01 15:02:30|7098.64|7098.64|7096.82|7096.82|7098.64|7098.64|7096.55|7096.55|0
1656687760000|2022-07-01 15:02:40|7095.7|7095.7|7095.62|7095.62|7095.7|7095.7|7095.62|7095.62|0
1656687770000|2022-07-01 15:02:50|7094.48|7094.48|7097.58|7097.58|7097.58|7097.58|7093.36|7093.36|0
1656687780000|2022-07-01 15:03:00|7097.86|7097.86|7094.79|7094.79|7097.89|7097.89|7094.79|7094.79|0
1656687790000|2022-07-01 15:03:10|7093.67|7093.67|7088.46|7088.46|7093.67|7093.67|7088.46|7088.46|0
1656687800000|2022-07-01 15:03:20|7088.75|7088.75|7091.92|7091.92|7091.92|7091.92|7088.75|7088.75|0
1656687810000|2022-07-01 15:03:30|7094.44|7094.44|7095.6|7095.6|7095.6|7095.6|7094.44|7094.44|0
1656687820000|2022-07-01 15:03:40|7097.84|7097.84|7095.03|7095.03|7098.43|7098.43|7095.03|7095.03|0
1656687830000|2022-07-01 15:03:50|7096.15|7096.15|7094.69|7094.69|7096.15|7096.15|7094.69|7094.69|0
1656687840000|2022-07-01 15:04:00|7094.98|7094.98|7092.45|7092.45|7095.26|7095.26|7092.45|7092.45|0
1656687850000|2022-07-01 15:04:10|7091.88|7091.88|7091.05|7091.05|7091.88|7091.88|7090.48|7090.48|0
1656687860000|2022-07-01 15:04:20|7092.2|7092.2|7095.65|7095.65|7095.65|7095.65|7092.2|7092.2|0
1656687870000|2022-07-01 15:04:30|7095.37|7095.37|7095.37|7095.37|7095.37|7095.37|7095.37|7095.37|0
1656687880000|2022-07-01 15:04:40|7096.49|7096.49|7095.37|7095.37|7096.49|7096.49|7093.13|7093.13|0
1656687890000|2022-07-01 15:04:50|7095.65|7095.65|7093.96|7093.96|7095.65|7095.65|7091.72|7091.72|0
1656687900000|2022-07-01 15:05:00|7093.95|7093.95|7094.68|7094.68|7096.37|7096.37|7092.7|7092.7|0
1656687910000|2022-07-01 15:05:10|7094.39|7094.39|7092.69|7092.69|7094.39|7094.39|7092.69|7092.69|0
1656687920000|2022-07-01 15:05:20|7093.55|7093.55|7095.61|7095.61|7095.98|7095.98|7093.55|7093.55|0
1656687930000|2022-07-01 15:05:30|7095.33|7095.33|7098.71|7098.71|7098.71|7098.71|7095.33|7095.33|0
1656687940000|2022-07-01 15:05:40|7098.73|7098.73|7097.38|7097.38|7098.73|7098.73|7097.33|7097.33|0
1656687950000|2022-07-01 15:05:50|7097.4|7097.4|7102.64|7102.64|7102.64|7102.64|7097.4|7097.4|0
1656687960000|2022-07-01 15:06:00|7102.63|7102.63|7105.82|7105.82|7105.82|7105.82|7102.63|7102.63|0
1656687970000|2022-07-01 15:06:10|7106.11|7106.11|7108.38|7108.38|7108.38|7108.38|7106.11|7106.11|0
1656687980000|2022-07-01 15:06:20|7108.42|7108.42|7108.47|7108.47|7108.47|7108.47|7108.42|7108.42|0
1656687990000|2022-07-01 15:06:30|7108.45|7108.45|7108.47|7108.47|7111.57|7111.57|7108.45|7108.45|0
1656688000000|2022-07-01 15:06:40|7109.33|7109.33|7113.95|7113.95|7114.81|7114.81|7109.33|7109.33|0
1656688010000|2022-07-01 15:06:50|7114.24|7114.24|7114.24|7114.24|7114.24|7114.24|7113.11|7113.11|0
1656688020000|2022-07-01 15:07:00|7114.27|7114.27|7115.7|7115.7|7115.7|7115.7|7114.26|7114.26|0
1656688030000|2022-07-01 15:07:10|7116.82|7116.82|7113.98|7113.98|7116.82|7116.82|7113.41|7113.41|0
1656688040000|2022-07-01 15:07:20|7115.1|7115.1|7113.02|7113.02|7115.4|7115.4|7113.02|7113.02|0
1656688050000|2022-07-01 15:07:30|7113|7113|7111.29|7111.29|7113|7113|7111.01|7111.01|0
1656688060000|2022-07-01 15:07:40|7110.17|7110.17|7115.51|7115.51|7115.51|7115.51|7109.6|7109.6|0
1656688070000|2022-07-01 15:07:50|7115.22|7115.22|7114.1|7114.1|7115.22|7115.22|7113.82|7113.82|0
1656688080000|2022-07-01 15:08:00|7115.22|7115.22|7115.51|7115.51|7115.51|7115.51|7114.94|7114.94|0
1656688090000|2022-07-01 15:08:10|7115.53|7115.53|7116.45|7116.45|7116.97|7116.97|7115.53|7115.53|0
1656688100000|2022-07-01 15:08:20|7116.5|7116.5|7113.76|7113.76|7116.5|7116.5|7109.21|7109.21|0
1656688110000|2022-07-01 15:08:30|7114.05|7114.05|7115.25|7115.25|7115.76|7115.76|7112.93|7112.93|0
1656688120000|2022-07-01 15:08:40|7114.96|7114.96|7118.36|7118.36|7118.36|7118.36|7114.96|7114.96|0
1656688130000|2022-07-01 15:08:50|7118.64|7118.64|7116.15|7116.15|7118.96|7118.96|7115.82|7115.82|0
1656688140000|2022-07-01 15:09:00|7116.19|7116.19|7115.83|7115.83|7116.47|7116.47|7115.83|7115.83|0
1656688150000|2022-07-01 15:09:10|7116.12|7116.12|7113.86|7113.86|7116.4|7116.4|7113.86|7113.86|0
1656688160000|2022-07-01 15:09:20|7113.57|7113.57|7114.73|7114.73|7114.73|7114.73|7113.57|7113.57|0
1656688170000|2022-07-01 15:09:30|7115.85|7115.85|7116.4|7116.4|7116.4|7116.4|7115.83|7115.83|0
1656688180000|2022-07-01 15:09:40|7115.28|7115.28|7114.43|7114.43|7115.28|7115.28|7114.43|7114.43|0
1656688190000|2022-07-01 15:09:50|7114.71|7114.71|7114.43|7114.43|7115|7115|7114.43|7114.43|0
1656688200000|2022-07-01 15:10:00|7114.71|7114.71|7112.99|7112.99|7114.71|7114.71|7112.99|7112.99|0
1656688210000|2022-07-01 15:10:10|7112.7|7112.7|7110.4|7110.4|7112.7|7112.7|7110.4|7110.4|0
1656688220000|2022-07-01 15:10:20|7110.12|7110.12|7109.81|7109.81|7111.81|7111.81|7108.69|7108.69|0
1656688230000|2022-07-01 15:10:30|7110.93|7110.93|7107.55|7107.55|7110.93|7110.93|7107.55|7107.55|0
1656688240000|2022-07-01 15:10:40|7107.57|7107.57|7110.41|7110.41|7110.41|7110.41|7107.57|7107.57|0
1656688250000|2022-07-01 15:10:50|7110.12|7110.12|7107.65|7107.65|7110.16|7110.16|7107.37|7107.37|0
1656688260000|2022-07-01 15:11:00|7107.08|7107.08|7104.27|7104.27|7107.08|7107.08|7104.27|7104.27|0
1656688270000|2022-07-01 15:11:10|7103.15|7103.15|7103.15|7103.15|7103.15|7103.15|7103.15|7103.15|0
1656688280000|2022-07-01 15:11:20|7103.43|7103.43|7101.74|7101.74|7103.43|7103.43|7101.74|7101.74|0
1656688290000|2022-07-01 15:11:30|7101.46|7101.46|7101.46|7101.46|7101.46|7101.46|7100.34|7100.34|0
1656688300000|2022-07-01 15:11:40|7102.03|7102.03|7101.45|7101.45|7102.31|7102.31|7100.91|7100.91|0
1656688310000|2022-07-01 15:11:50|7102.57|7102.57|7104.55|7104.55|7104.55|7104.55|7102.57|7102.57|0
1656688320000|2022-07-01 15:12:00|7104.6|7104.6|7105.17|7105.17|7105.72|7105.72|7104.6|7104.6|0
1656688330000|2022-07-01 15:12:10|7106.02|7106.02|7106.88|7106.88|7106.88|7106.88|7106.02|7106.02|0
1656688340000|2022-07-01 15:12:20|7107.17|7107.17|7112.43|7112.43|7112.43|7112.43|7107.17|7107.17|0
1656688350000|2022-07-01 15:12:30|7112.46|7112.46|7113.06|7113.06|7114.14|7114.14|7112.45|7112.45|0
1656688360000|2022-07-01 15:12:40|7112.49|7112.49|7109.95|7109.95|7112.78|7112.78|7109.95|7109.95|0
1656688370000|2022-07-01 15:12:50|7109.67|7109.67|7109.69|7109.69|7109.69|7109.69|7108.55|7108.55|0
1656688380000|2022-07-01 15:13:00|7109.97|7109.97|7111.15|7111.15|7113.96|7113.96|7109.97|7109.97|0
1656688390000|2022-07-01 15:13:10|7111.13|7111.13|7111.69|7111.69|7111.97|7111.97|7111.12|7111.12|0
1656688400000|2022-07-01 15:13:20|7111.7|7111.7|7114.22|7114.22|7115.34|7115.34|7111.7|7111.7|0
1656688410000|2022-07-01 15:13:30|7113.94|7113.94|7116.26|7116.26|7116.26|7116.26|7113.94|7113.94|0
1656688420000|2022-07-01 15:13:40|7116.28|7116.28|7117.4|7117.4|7117.4|7117.4|7116.28|7116.28|0
1656688430000|2022-07-01 15:13:50|7116.28|7116.28|7112.88|7112.88|7116.28|7116.28|7112.88|7112.88|0
1656688440000|2022-07-01 15:14:00|7113.45|7113.45|7116.03|7116.03|7116.03|7116.03|7113.45|7113.45|0
1656688450000|2022-07-01 15:14:10|7115.46|7115.46|7113.85|7113.85|7115.49|7115.49|7113.85|7113.85|0
1656688460000|2022-07-01 15:14:20|7114.97|7114.97|7116.43|7116.43|7116.43|7116.43|7114.46|7114.46|0
1656688470000|2022-07-01 15:14:30|7116.72|7116.72|7118.67|7118.67|7118.96|7118.96|7116.72|7116.72|0
1656688480000|2022-07-01 15:14:40|7118.1|7118.1|7118.67|7118.67|7119.8|7119.8|7118.1|7118.1|0
1656688490000|2022-07-01 15:14:50|7118.96|7118.96|7119.78|7119.78|7119.78|7119.78|7118.37|7118.37|0
1656688500000|2022-07-01 15:15:00|7119.49|7119.49|7121.34|7121.34|7122.46|7122.46|7119.49|7119.49|0
1656688510000|2022-07-01 15:15:10|7121.06|7121.06|7122.21|7122.21|7122.22|7122.22|7118.55|7118.55|0
1656688520000|2022-07-01 15:15:20|7123.35|7123.35|7125.39|7125.39|7125.39|7125.39|7123.15|7123.15|0
1656688530000|2022-07-01 15:15:30|7126.51|7126.51|7126.54|7126.54|7127.4|7127.4|7126.51|7126.51|0
1656688540000|2022-07-01 15:15:40|7127.68|7127.68|7127.96|7127.96|7128.8|7128.8|7127.68|7127.68|0
1656688550000|2022-07-01 15:15:50|7126.84|7126.84|7125.72|7125.72|7126.84|7126.84|7125.72|7125.72|0
1656688560000|2022-07-01 15:16:00|7124.6|7124.6|7126.51|7126.51|7126.51|7126.51|7124.52|7124.52|0
1656688570000|2022-07-01 15:16:10|7127.63|7127.63|7126.79|7126.79|7127.63|7127.63|7126.51|7126.51|0
1656688580000|2022-07-01 15:16:20|7129.03|7129.03|7130.54|7130.54|7130.55|7130.55|7129.03|7129.03|0
1656688590000|2022-07-01 15:16:30|7132.78|7132.78|7132.78|7132.78|7132.78|7132.78|7129.97|7129.97|0
1656688600000|2022-07-01 15:16:40|7131.66|7131.66|7131.66|7131.66|7131.66|7131.66|7131.09|7131.09|0
1656688610000|2022-07-01 15:16:50|7131.71|7131.71|7133.47|7133.47|7133.47|7133.47|7130.66|7130.66|0
1656688620000|2022-07-01 15:17:00|7133.51|7133.51|7134.24|7134.24|7137.05|7137.05|7133.12|7133.12|0
1656688630000|2022-07-01 15:17:10|7134.32|7134.32|7134.05|7134.05|7134.32|7134.32|7134|7134|0
1656688640000|2022-07-01 15:17:20|7134.1|7134.1|7132.72|7132.72|7134.13|7134.13|7132.72|7132.72|0
1656688650000|2022-07-01 15:17:30|7130.48|7130.48|7129.91|7129.91|7130.48|7130.48|7129.91|7129.91|0
1656688660000|2022-07-01 15:17:40|7129.89|7129.89|7128.2|7128.2|7129.89|7129.89|7128.19|7128.19|0
1656688670000|2022-07-01 15:17:50|7128.48|7128.48|7129.89|7129.89|7129.89|7129.89|7128.48|7128.48|0
1656688680000|2022-07-01 15:18:00|7128.77|7128.77|7128.99|7128.99|7128.99|7128.99|7126.47|7126.47|0
1656688690000|2022-07-01 15:18:10|7129.56|7129.56|7128.59|7128.59|7129.56|7129.56|7128.59|7128.59|0
1656688700000|2022-07-01 15:18:20|7127.47|7127.47|7126.26|7126.26|7128.52|7128.52|7126.26|7126.26|0
1656688710000|2022-07-01 15:18:30|7125.12|7125.12|7126.4|7126.4|7126.4|7126.4|7124.99|7124.99|0
1656688720000|2022-07-01 15:18:40|7126.69|7126.69|7126.18|7126.18|7127.81|7127.81|7126.13|7126.13|0
1656688730000|2022-07-01 15:18:50|7126.75|7126.75|7126.75|7126.75|7127.04|7127.04|7126.75|7126.75|0
1656688740000|2022-07-01 15:19:00|7127.87|7127.87|7125.87|7125.87|7127.87|7127.87|7125.87|7125.87|0
1656688750000|2022-07-01 15:19:10|7124.18|7124.18|7123.9|7123.9|7124.18|7124.18|7123.9|7123.9|0
1656688760000|2022-07-01 15:19:20|7123.88|7123.88|7124.45|7124.45|7124.45|7124.45|7123.88|7123.88|0
1656688770000|2022-07-01 15:19:30|7125.57|7125.57|7124.98|7124.98|7125.57|7125.57|7124.98|7124.98|0
1656688780000|2022-07-01 15:19:40|7125|7125|7126.16|7126.16|7126.16|7126.16|7125|7125|0
1656688790000|2022-07-01 15:19:50|7125.3|7125.3|7126.32|7126.32|7126.32|7126.32|7125.2|7125.2|0
1656688800000|2022-07-01 15:20:00|7127.18|7127.18|7128.88|7128.88|7128.88|7128.88|7127.18|7127.18|0
1656688810000|2022-07-01 15:20:10|7128.87|7128.87|7131.13|7131.13|7131.13|7131.13|7128.87|7128.87|0
1656688820000|2022-07-01 15:20:20|7131.42|7131.42|7131.2|7131.2|7131.42|7131.42|7131.13|7131.13|0
1656688830000|2022-07-01 15:20:30|7131.17|7131.17|7131.41|7131.41|7131.45|7131.45|7131.17|7131.17|0
1656688840000|2022-07-01 15:20:40|7131.39|7131.39|7130.75|7130.75|7131.39|7131.39|7130.75|7130.75|0
1656688850000|2022-07-01 15:20:50|7131.04|7131.04|7132.14|7132.14|7132.14|7132.14|7131.02|7131.02|0
1656688860000|2022-07-01 15:21:00|7131.02|7131.02|7126.43|7126.43|7131.02|7131.02|7126.43|7126.43|0
1656688870000|2022-07-01 15:21:10|7125.86|7125.86|7129.79|7129.79|7129.79|7129.79|7125.86|7125.86|0
1656688880000|2022-07-01 15:21:20|7130.08|7130.08|7132.09|7132.09|7132.09|7132.09|7130.08|7130.08|0
1656688890000|2022-07-01 15:21:30|7132.07|7132.07|7132.11|7132.11|7132.12|7132.12|7132.07|7132.07|0
1656688900000|2022-07-01 15:21:40|7132.16|7132.16|7132.18|7132.18|7132.18|7132.18|7131.59|7131.59|0
1656688910000|2022-07-01 15:21:50|7131.89|7131.89|7130.47|7130.47|7131.89|7131.89|7130.47|7130.47|0
1656688920000|2022-07-01 15:22:00|7130.5|7130.5|7130.43|7130.43|7130.5|7130.5|7130.43|7130.43|0
1656688930000|2022-07-01 15:22:10|7130.15|7130.15|7132.34|7132.34|7133.53|7133.53|7130.15|7130.15|0
1656688940000|2022-07-01 15:22:20|7132.38|7132.38|7134.07|7134.07|7134.07|7134.07|7132.38|7132.38|0
1656688950000|2022-07-01 15:22:30|7134.03|7134.03|7133.23|7133.23|7134.08|7134.08|7132.39|7132.39|0
1656688960000|2022-07-01 15:22:40|7133.21|7133.21|7133.23|7133.23|7133.23|7133.23|7133.19|7133.19|0
1656688970000|2022-07-01 15:22:50|7133.25|7133.25|7133.53|7133.53|7134.1|7134.1|7133.25|7133.25|0
1656688980000|2022-07-01 15:23:00|7133.52|7133.52|7132.69|7132.69|7133.81|7133.81|7132.69|7132.69|0
1656688990000|2022-07-01 15:23:10|7132.98|7132.98|7135.55|7135.55|7135.81|7135.81|7132.98|7132.98|0
1656689000000|2022-07-01 15:23:20|7134.43|7134.43|7134.43|7134.43|7134.43|7134.43|7134.43|7134.43|0
1656689010000|2022-07-01 15:23:30|7134.47|7134.47|7135.35|7135.35|7136.2|7136.2|7134.47|7134.47|0
1656689020000|2022-07-01 15:23:40|7135.37|7135.37|7134.55|7134.55|7135.37|7135.37|7134.55|7134.55|0
1656689030000|2022-07-01 15:23:50|7133.14|7133.14|7133.07|7133.07|7133.14|7133.14|7133.07|7133.07|0
1656689040000|2022-07-01 15:24:00|7133.05|7133.05|7132.78|7132.78|7133.07|7133.07|7131.93|7131.93|0
1656689050000|2022-07-01 15:24:10|7133.07|7133.07|7132.49|7132.49|7133.07|7133.07|7131.94|7131.94|0
1656689060000|2022-07-01 15:24:20|7132.2|7132.2|7129.13|7129.13|7133.36|7133.36|7129.13|7129.13|0
1656689070000|2022-07-01 15:24:30|7129.04|7129.04|7130.16|7130.16|7130.16|7130.16|7129.04|7129.04|0
1656689080000|2022-07-01 15:24:40|7130.45|7130.45|7129.35|7129.35|7130.47|7130.47|7129.35|7129.35|0
1656689090000|2022-07-01 15:24:50|7129.63|7129.63|7133.6|7133.6|7133.6|7133.6|7129.63|7129.63|0
1656689100000|2022-07-01 15:25:00|7133.88|7133.88|7132.2|7132.2|7133.88|7133.88|7131.92|7131.92|0
1656689110000|2022-07-01 15:25:10|7132.22|7132.22|7130.55|7130.55|7132.22|7132.22|7130.55|7130.55|0
1656689120000|2022-07-01 15:25:20|7131.67|7131.67|7133.63|7133.63|7133.93|7133.93|7131.67|7131.67|0
1656689130000|2022-07-01 15:25:30|7133.91|7133.91|7135.39|7135.39|7135.39|7135.39|7133.91|7133.91|0
1656689140000|2022-07-01 15:25:40|7135.96|7135.96|7138.19|7138.19|7138.2|7138.2|7135.96|7135.96|0
1656689150000|2022-07-01 15:25:50|7138.17|7138.17|7136.48|7136.48|7138.24|7138.24|7136.48|7136.48|0
1656689160000|2022-07-01 15:26:00|7136.5|7136.5|7136.77|7136.77|7136.78|7136.78|7136.5|7136.5|0
1656689170000|2022-07-01 15:26:10|7136.2|7136.2|7136.48|7136.48|7136.48|7136.48|7136.2|7136.2|0
1656689180000|2022-07-01 15:26:20|7135.91|7135.91|7133.45|7133.45|7135.98|7135.98|7133.45|7133.45|0
1656689190000|2022-07-01 15:26:30|7134.57|7134.57|7134.84|7134.84|7134.86|7134.86|7134.57|7134.57|0
1656689200000|2022-07-01 15:26:40|7135.13|7135.13|7138.01|7138.01|7138.01|7138.01|7135.13|7135.13|0
1656689210000|2022-07-01 15:26:50|7136.89|7136.89|7134.39|7134.39|7136.89|7136.89|7134.39|7134.39|0
1656689220000|2022-07-01 15:27:00|7134.35|7134.35|7133.21|7133.21|7134.35|7134.35|7133.21|7133.21|0
1656689230000|2022-07-01 15:27:10|7132.93|7132.93|7132.55|7132.55|7132.93|7132.93|7132.55|7132.55|0
1656689240000|2022-07-01 15:27:20|7132.51|7132.51|7134.47|7134.47|7135.04|7135.04|7132.51|7132.51|0
1656689250000|2022-07-01 15:27:30|7134.43|7134.43|7134.43|7134.43|7134.43|7134.43|7134.43|7134.43|0
1656689260000|2022-07-01 15:27:40|7135.55|7135.55|7135.38|7135.38|7136.12|7136.12|7135.38|7135.38|0
1656689270000|2022-07-01 15:27:50|7135.34|7135.34|7135.76|7135.76|7136.02|7136.02|7135.34|7135.34|0
1656689280000|2022-07-01 15:28:00|7135.74|7135.74|7134.87|7134.87|7135.74|7135.74|7134.32|7134.32|0
1656689290000|2022-07-01 15:28:10|7135.15|7135.15|7135.96|7135.96|7137.72|7137.72|7135.15|7135.15|0
1656689300000|2022-07-01 15:28:20|7136.53|7136.53|7133.15|7133.15|7136.53|7136.53|7132.3|7132.3|0
1656689310000|2022-07-01 15:28:30|7133.72|7133.72|7133.38|7133.38|7133.72|7133.72|7133.36|7133.36|0
1656689320000|2022-07-01 15:28:40|7133.34|7133.34|7133.63|7133.63|7133.63|7133.63|7133.34|7133.34|0
1656689330000|2022-07-01 15:28:50|7133.67|7133.67|7135.99|7135.99|7135.99|7135.99|7133.12|7133.12|0
1656689340000|2022-07-01 15:29:00|7135.7|7135.7|7134.66|7134.66|7136.58|7136.58|7134.66|7134.66|0
1656689350000|2022-07-01 15:29:10|7135.78|7135.78|7132.97|7132.97|7135.78|7135.78|7132.97|7132.97|0
1656689360000|2022-07-01 15:29:20|7133.25|7133.25|7132.13|7132.13|7133.25|7133.25|7132.13|7132.13|0
1656689370000|2022-07-01 15:29:30|7132.42|7132.42|7132.37|7132.37|7132.42|7132.42|7132.37|7132.37|0
1656689380000|2022-07-01 15:29:40|7131.51|7131.51|7129.73|7129.73|7131.51|7131.51|7128.61|7128.61|0
1656689390000|2022-07-01 15:29:50|7131.15|7131.15|7128.67|7128.67|7131.15|7131.15|7127.81|7127.81|0
